KissMeData/018670/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190500	5244832400	201500	201500	201500	201500	188
3	20241223	190400	5244832400	201500	201500	201500	201500	0
4	20241223	190300	5244832400	201500	201500	201500	201500	0
5	20241223	190200	5244832400	201500	201500	201500	201500	0
6	20241223	190100	5244832400	201500	201500	201500	201500	0
7	20241223	190000	5244832400	201500	201500	201500	201500	0
8	20241223	185900	5244832400	201500	201500	201500	201500	0
9	20241223	185800	5244832400	201500	201500	201500	201500	0
10	20241223	185700	5244832400	201500	201500	201500	201500	0
11	20241223	185600	5244832400	201500	201500	201500	201500	0
12	20241223	185500	5244832400	201500	201500	201500	201500	0
13	20241223	185400	5244832400	201500	201500	201500	201500	0
14	20241223	185300	5244832400	201500	201500	201500	201500	0
15	20241223	185200	5244832400	201500	201500	201500	201500	0
16	20241223	185100	5244832400	201500	201500	201500	201500	0
17	20241223	185000	5244832400	201500	201500	201500	201500	0
18	20241223	184900	5244832400	201500	201500	201500	201500	0
19	20241223	184800	5244832400	201500	201500	201500	201500	0
20	20241223	184700	5244832400	201500	201500	201500	201500	0
21	20241223	184600	5244832400	201500	201500	201500	201500	0
22	20241223	184500	5244832400	201500	201500	201500	201500	0
23	20241223	184400	5244832400	201500	201500	201500	201500	0
24	20241223	184300	5244832400	201500	201500	201500	201500	0
25	20241223	184200	5244832400	201500	201500	201500	201500	0
26	20241223	184100	5244832400	201500	201500	201500	201500	0
27	20241223	184000	5244832400	201500	201500	201500	201500	0
28	20241223	183900	5244832400	201500	201500	201500	201500	0
29	20241223	183800	5244832400	201500	201500	201500	201500	0
30	20241223	183700	5244832400	201500	201500	201500	201500	0
31	20241223	183600	5244832400	201500	201500	201500	201500	0
32	20241223	183500	5244832400	201500	201500	201500	201500	188
33	20241223	183400	5244832400	201500	201500	201500	201500	0
34	20241223	183300	5244832400	201500	201500	201500	201500	0
35	20241223	183200	5244832400	201500	201500	201500	201500	0
36	20241223	183100	5244832400	201500	201500	201500	201500	0
37	20241223	183000	5244832400	201500	201500	201500	201500	0
38	20241223	182900	5244832400	201500	201500	201500	201500	0
39	20241223	182800	5244832400	201500	201500	201500	201500	0
40	20241223	182700	5244832400	201500	201500	201500	201500	0
41	20241223	182600	5244832400	201500	201500	201500	201500	0
42	20241223	182500	5244832400	201500	201500	201500	201500	0
43	20241223	182400	5244832400	201500	201500	201500	201500	0
44	20241223	182300	5244832400	201500	201500	201500	201500	0
45	20241223	182200	5244832400	201500	201500	201500	201500	0
46	20241223	182100	5244832400	201500	201500	201500	201500	0
47	20241223	182000	5244832400	201500	201500	201500	201500	0
48	20241223	181900	5244832400	201500	201500	201500	201500	0
49	20241223	181800	5244832400	201500	201500	201500	201500	0
50	20241223	181700	5244832400	201500	201500	201500	201500	0
51	20241223	181600	5244832400	201500	201500	201500	201500	0
52	20241223	181500	5244832400	201500	201500	201500	201500	0
53	20241223	181400	5244832400	201500	201500	201500	201500	0
54	20241223	181300	5244832400	201500	201500	201500	201500	0
55	20241223	181200	5244832400	201500	201500	201500	201500	0
56	20241223	181100	5244832400	201500	201500	201500	201500	0
57	20241223	181000	5244832400	201500	201500	201500	201500	0
58	20241223	180900	5244832400	201500	201500	201500	201500	0
59	20241223	180800	5244832400	201500	201500	201500	201500	0
60	20241223	180700	5244832400	201500	201500	201500	201500	0
61	20241223	180600	5244832400	201500	201500	201500	201500	0
62	20241223	180500	5244832400	201500	201500	201500	201500	188
63	20241223	180400	5244832400	201500	201500	201500	201500	0
64	20241223	180300	5244832400	201500	201500	201500	201500	0
65	20241223	180200	5244832400	201500	201500	201500	201500	0
66	20241223	180100	5244832400	201500	201500	201500	201500	0
67	20241223	180000	5244832400	201500	201500	201500	201500	0
68	20241223	175900	5244832400	201500	201500	201500	201500	0
69	20241223	175800	5244832400	201500	201500	201500	201500	0
70	20241223	175700	5244832400	201500	201500	201500	201500	0
71	20241223	175600	5244832400	201500	201500	201500	201500	0
72	20241223	175500	5244832400	201500	201500	201500	201500	0
73	20241223	175400	5244832400	201500	201500	201500	201500	0
74	20241223	175300	5244832400	201500	201500	201500	201500	0
75	20241223	175200	5244832400	201500	201500	201500	201500	0
76	20241223	175100	5244832400	201500	201500	201500	201500	0
77	20241223	175000	5244832400	201500	201500	201500	201500	0
78	20241223	174900	5244832400	201500	201500	201500	201500	0
79	20241223	174800	5244832400	201500	201500	201500	201500	0
80	20241223	174700	5244832400	201500	201500	201500	201500	0
81	20241223	174600	5244832400	201500	201500	201500	201500	0
82	20241223	174500	5244832400	201500	201500	201500	201500	0
83	20241223	174400	5244832400	201500	201500	201500	201500	0
84	20241223	174300	5244832400	201500	201500	201500	201500	0
85	20241223	174200	5244832400	201500	201500	201500	201500	0
86	20241223	174100	5244832400	201500	201500	201500	201500	0
87	20241223	174000	5244832400	201500	201500	201500	201500	0
88	20241223	173900	5244832400	201500	201500	201500	201500	0
89	20241223	173800	5244832400	201500	201500	201500	201500	0
90	20241223	173700	5244832400	201500	201500	201500	201500	0
91	20241223	173600	5244832400	201500	201500	201500	201500	0
92	20241223	173500	5244832400	201500	201500	201500	201500	188
93	20241223	173400	5244832400	201500	201500	201500	201500	0
94	20241223	173300	5244832400	201500	201500	201500	201500	0
95	20241223	173200	5244832400	201500	201500	201500	201500	0
96	20241223	173100	5244832400	201500	201500	201500	201500	0
97	20241223	173000	5244832400	201500	201500	201500	201500	0
98	20241223	172900	5244832400	201500	201500	201500	201500	0
99	20241223	172800	5244832400	201500	201500	201500	201500	0
100	20241223	172700	5244832400	201500	201500	201500	201500	0
101	20241223	172600	5244832400	201500	201500	201500	201500	0
102	20241223	172500	5244832400	201500	201500	201500	201500	0
103	20241223	172400	5244832400	201500	201500	201500	201500	0
104	20241223	172300	5244832400	201500	201500	201500	201500	0
105	20241223	172200	5244832400	201500	201500	201500	201500	0
106	20241223	172100	5244832400	201500	201500	201500	201500	0
107	20241223	172000	5244832400	201500	201500	201500	201500	0
108	20241223	171900	5244832400	201500	201500	201500	201500	0
109	20241223	171800	5244832400	201500	201500	201500	201500	0
110	20241223	171700	5244832400	201500	201500	201500	201500	0
111	20241223	171600	5244832400	201500	201500	201500	201500	0
112	20241223	171500	5244832400	201500	201500	201500	201500	0
113	20241223	171400	5244832400	201500	201500	201500	201500	0
114	20241223	171300	5244832400	201500	201500	201500	201500	0
115	20241223	171200	5244832400	201500	201500	201500	201500	0
116	20241223	171100	5244832400	201500	201500	201500	201500	0
117	20241223	171000	5244832400	201500	201500	201500	201500	0
118	20241223	170900	5244832400	201500	201500	201500	201500	0
119	20241223	170800	5244832400	201500	201500	201500	201500	0
120	20241223	170700	5244832400	201500	201500	201500	201500	0
121	20241223	170600	5244832400	201500	201500	201500	201500	0
122	20241223	170500	5244832400	201500	201500	201500	201500	188
123	20241223	170400	5244832400	201500	201500	201500	201500	0
124	20241223	170300	5244832400	201500	201500	201500	201500	0
125	20241223	170200	5244832400	201500	201500	201500	201500	0
126	20241223	170100	5244832400	201500	201500	201500	201500	0
127	20241223	170000	5244832400	201500	201500	201500	201500	0
128	20241223	165900	5244832400	201500	201500	201500	201500	0
129	20241223	165800	5244832400	201500	201500	201500	201500	0
130	20241223	165700	5244832400	201500	201500	201500	201500	0
131	20241223	165600	5244832400	201500	201500	201500	201500	0
132	20241223	165500	5244832400	201500	201500	201500	201500	0
133	20241223	165400	5244832400	201500	201500	201500	201500	0
134	20241223	165300	5244832400	201500	201500	201500	201500	0
135	20241223	165200	5244832400	201500	201500	201500	201500	0
136	20241223	165100	5244832400	201500	201500	201500	201500	0
137	20241223	165000	5244832400	201500	201500	201500	201500	0
138	20241223	164900	5244832400	201500	201500	201500	201500	0
139	20241223	164800	5244832400	201500	201500	201500	201500	0
140	20241223	164700	5244832400	201500	201500	201500	201500	0
141	20241223	164600	5244832400	201500	201500	201500	201500	0
142	20241223	164500	5244832400	201500	201500	201500	201500	0
143	20241223	164400	5244832400	201500	201500	201500	201500	0
144	20241223	164300	5244832400	201500	201500	201500	201500	0
145	20241223	164200	5244832400	201500	201500	201500	201500	0
146	20241223	164100	5244832400	201500	201500	201500	201500	0
147	20241223	164000	5244832400	201500	201500	201500	201500	0
148	20241223	163900	5244832400	201500	201500	201500	201500	0
149	20241223	163800	5244832400	201500	201500	201500	201500	0
150	20241223	163700	5244832400	201500	201500	201500	201500	0
151	20241223	163600	5244832400	201500	201500	201500	201500	0
152	20241223	163500	5244832400	201500	201500	201500	201500	188
153	20241223	163400	5244832400	201500	201500	201500	201500	0
154	20241223	163300	5244832400	201500	201500	201500	201500	0
155	20241223	163200	5244832400	201500	201500	201500	201500	0
156	20241223	163100	5244832400	201500	201500	201500	201500	0
157	20241223	163000	5244832400	201500	201500	201500	201500	0
158	20241223	162900	5244832400	201500	201500	201500	201500	0
159	20241223	162800	5244832400	201500	201500	201500	201500	0
160	20241223	162700	5244832400	201500	201500	201500	201500	0
161	20241223	162600	5244832400	201500	201500	201500	201500	0
162	20241223	162500	5244832400	201500	201500	201500	201500	0
163	20241223	162400	5244832400	201500	201500	201500	201500	0
164	20241223	162300	5244832400	201500	201500	201500	201500	0
165	20241223	162200	5244832400	201500	201500	201500	201500	0
166	20241223	162100	5244832400	201500	201500	201500	201500	0
167	20241223	162000	5244832400	201500	201500	201500	201500	0
168	20241223	161900	5244832400	201500	201500	201500	201500	0
169	20241223	161800	5244832400	201500	201500	201500	201500	0
170	20241223	161700	5244832400	201500	201500	201500	201500	0
171	20241223	161600	5244832400	201500	201500	201500	201500	0
172	20241223	161500	5244832400	201500	201500	201500	201500	0
173	20241223	161400	5244832400	201500	201500	201500	201500	0
174	20241223	161300	5244832400	201500	201500	201500	201500	0
175	20241223	161200	5244832400	201500	201500	201500	201500	0
176	20241223	161100	5244832400	201500	201500	201500	201500	0
177	20241223	161000	5244832400	201500	201500	201500	201500	0
178	20241223	160900	5244832400	201500	201500	201500	201500	0
179	20241223	160800	5244832400	201500	201500	201500	201500	0
180	20241223	160700	5244832400	201500	201500	201500	201500	0
181	20241223	160600	5244832400	201500	201500	201500	201500	0
182	20241223	160500	5244832400	201500	201500	201500	201500	188
183	20241223	160400	5244832400	201500	201500	201500	201500	0
184	20241223	160300	5244832400	201500	201500	201500	201500	0
185	20241223	160200	5244832400	201500	201500	201500	201500	0
186	20241223	160100	5244832400	201500	201500	201500	201500	0
187	20241223	160000	5244832400	201500	201500	201500	201500	0
188	20241223	155900	5244832400	201500	201500	201500	201500	0
189	20241223	155800	5244832400	201500	201500	201500	201500	0
190	20241223	155700	5244832400	201500	201500	201500	201500	0
191	20241223	155600	5244832400	201500	201500	201500	201500	0
192	20241223	155500	5244832400	201500	201500	201500	201500	0
193	20241223	155400	5244832400	201500	201500	201500	201500	0
194	20241223	155300	5244832400	201500	201500	201500	201500	0
195	20241223	155200	5244832400	201500	201500	201500	201500	0
196	20241223	155100	5244832400	201500	201500	201500	201500	0
197	20241223	155000	5244832400	201500	201500	201500	201500	0
198	20241223	154900	5244832400	201500	201500	201500	201500	0
199	20241223	154800	5244832400	201500	201500	201500	201500	0
200	20241223	154700	5244832400	201500	201500	201500	201500	0
201	20241223	154600	5244832400	201500	201500	201500	201500	0
202	20241223	154500	5244832400	201500	201500	201500	201500	0
203	20241223	154400	5244832400	201500	201500	201500	201500	0
204	20241223	154300	5244832400	201500	201500	201500	201500	0
205	20241223	154200	5244832400	201500	201500	201500	201500	0
206	20241223	154100	5244832400	201500	201500	201500	201500	0
207	20241223	154000	5244832400	201500	201500	201500	201500	0
208	20241223	153900	5244832400	201500	201500	201500	201500	0
209	20241223	153800	5244832400	201500	201500	201500	201500	0
210	20241223	153700	5244832400	201500	201500	201500	201500	0
211	20241223	153600	5244832400	201500	201500	201500	201500	0
212	20241223	153500	5244832400	201500	201500	201500	201500	188
213	20241223	153400	5244832400	201500	201500	201500	201500	0
214	20241223	153300	5244832400	201500	201500	201500	201500	0
215	20241223	153200	5244832400	201500	201500	201500	201500	0
216	20241223	153100	5244832400	201500	201500	201500	201500	0
217	20241223	153000	5244832400	201500	201500	201500	201500	188
218	20241223	152900	5206950400	201500	201500	201500	201500	0
219	20241223	152800	5206950400	201500	201500	201500	201500	0
220	20241223	152700	5206950400	201500	201500	201500	201500	0
221	20241223	152600	5206950400	201500	201500	201500	201500	0
222	20241223	152500	5206950400	201500	201500	201500	201500	0
223	20241223	152400	5206950400	201500	201500	201500	201500	0
224	20241223	152300	5206950400	201500	201500	201500	201500	0
225	20241223	152200	5206950400	201500	201500	201500	201500	0
226	20241223	152100	5206950400	201500	201500	201500	201500	0
227	20241223	152000	5206950400	201500	201500	201500	201500	0
228	20241223	151900	5206950400	201500	202500	202500	200500	43
229	20241223	151800	5198311400	202500	201000	202500	200500	15
230	20241223	151700	5195294900	200500	201000	201000	200500	48
231	20241223	151600	5185650400	200500	201000	201000	200500	31
232	20241223	151500	5179429900	201000	201500	201500	201000	20
233	20241223	151400	5175406400	201000	201500	202500	201000	51
234	20241223	151300	5165143900	201000	201500	201500	201000	59
235	20241223	151200	5153271400	201500	200000	202000	200000	26
236	20241223	151100	5148039900	200500	201000	201000	200500	20
237	20241223	151000	5144023400	201000	200000	201000	200000	47
238	20241223	150900	5134583400	200500	201000	201000	200500	29
239	20241223	150800	5128760400	201000	200500	201000	200500	13
240	20241223	150700	5126147900	201000	200500	201000	200500	29
241	20241223	150600	5120322400	201000	201500	201500	201000	138
242	20241223	150500	5092564400	201000	201500	201500	201000	25
243	20241223	150400	5087531400	201500	201500	202000	200500	44
244	20241223	150300	5078669900	201500	202000	202500	201500	95
245	20241223	150200	5059500900	202000	202000	202500	201500	89
246	20241223	150100	5041534400	201500	202000	202500	201500	94
247	20241223	150000	5022554400	202000	202000	202500	201000	236
248	20241223	145900	4974897900	202000	201500	202000	201000	144
249	20241223	145800	4945878400	201500	201000	202000	201000	89
250	20241223	145700	4927922400	201500	201000	201500	201000	68
251	20241223	145600	4914225900	201500	201500	202000	201000	101
252	20241223	145500	4893870400	201500	201500	202000	201000	89
253	20241223	145400	4875943900	201500	201500	202000	200500	63
254	20241223	145300	4863260900	201500	201000	201500	201000	89
255	20241223	145200	4845350400	201500	201500	201500	201000	129
256	20241223	145100	4819373900	201500	201000	201500	201000	123
257	20241223	145000	4794623900	201500	202000	202000	201000	95
258	20241223	144900	4775494900	202000	201500	202000	201000	103
259	20241223	144800	4754720900	201500	202000	202000	200500	60
260	20241223	144700	4742632900	201500	201000	202000	201000	76
261	20241223	144600	4727320400	201500	201500	202000	201000	99
262	20241223	144500	4707360900	201500	202500	202500	201000	214
263	20241223	144400	4664245400	202500	202000	202500	201500	100
264	20241223	144300	4644035900	202000	200000	202000	199900	508
265	20241223	144200	4542193000	200000	199800	200000	199800	102
266	20241223	144100	4521797000	199800	199800	199800	199700	61
267	20241223	144000	4509610600	199600	199600	199800	199600	46
268	20241223	143900	4500424600	199500	199600	199600	199400	62
269	20241223	143800	4488053200	199400	199600	199700	199400	83
270	20241223	143700	4471488700	199600	199400	199700	199400	57
271	20241223	143600	4460114300	199500	199400	199500	199300	46
272	20241223	143500	4450941200	199300	199100	199300	199100	69
273	20241223	143400	4437193600	199100	199200	199200	199100	45
274	20241223	143300	4428233100	199100	199200	199200	199100	90
275	20241223	143200	4410310200	199200	199000	199200	199000	68
276	20241223	143100	4396768800	199000	199100	199100	199000	45
277	20241223	143000	4387811300	198800	198800	199100	198600	46
278	20241223	142900	4378661000	198800	199100	199100	198800	62
279	20241223	142800	4366326900	199000	199000	199100	198800	63
280	20241223	142700	4353790300	198900	199100	199200	198800	48
281	20241223	142600	4344233700	199200	199200	199200	198800	70
282	20241223	142500	4330305900	199000	198500	199400	198500	69
283	20241223	142400	4316585500	198500	197300	198500	197300	26
284	20241223	142300	4311431900	197200	199400	199400	197200	306
285	20241223	142200	4250609400	199400	199200	199400	199200	19
286	20241223	142100	4246823000	199300	199200	199300	199100	46
287	20241223	142000	4237661000	199200	199400	199400	199200	55
288	20241223	141900	4226698100	199400	199400	199400	199200	36
289	20241223	141800	4219523000	199400	199200	199400	199100	100
290	20241223	141700	4199597900	199200	199100	199200	199000	35
291	20241223	141600	4192628600	199100	198800	199100	198800	22
292	20241223	141500	4188251000	198900	199100	199200	198800	74
293	20241223	141400	4173518000	199100	199400	199400	199100	43
294	20241223	141300	4164951600	199400	198900	199400	198900	92
295	20241223	141200	4146635600	198800	199000	199200	198500	36
296	20241223	141100	4139475100	199100	199300	199400	198900	113
297	20241223	141000	4116956300	199300	199200	199300	199000	47
298	20241223	140900	4107596200	199100	198900	199100	198900	30
299	20241223	140800	4101626900	198900	198600	198900	198600	55
300	20241223	140700	4090701800	198500	198300	198500	198300	40
301	20241223	140600	4082763100	198400	198100	198400	198000	41
302	20241223	140500	4074635300	198100	197200	198100	197200	19
303	20241223	140400	4070874500	197100	197400	198000	197100	240
304	20241223	140300	4023414800	197500	197300	197500	197200	46
305	20241223	140200	4014334300	197100	197000	197500	196800	29
306	20241223	140100	4008617700	197300	196200	197300	196200	123
307	20241223	140000	3984417100	196200	195800	196200	195700	73
308	20241223	135900	3970112700	195800	196200	196300	195600	109
309	20241223	135800	3948765000	196200	196000	196400	196000	64
310	20241223	135700	3936209100	196000	195400	196000	195400	69
311	20241223	135600	3922702700	195400	195300	195800	195200	71
312	20241223	135500	3908821700	195200	195200	195300	195100	71
313	20241223	135400	3894963400	195100	195200	195200	195100	82
314	20241223	135300	3878957800	195100	195100	195200	195100	21
315	20241223	135200	3874860500	195100	195100	195200	195100	27
316	20241223	135100	3869591400	195200	195300	195300	195200	36
317	20241223	135000	3862562400	195400	195200	195400	195200	85
318	20241223	134900	3845964300	195200	195200	195300	195200	34
319	20241223	134800	3839327300	195200	195200	195300	195200	47
320	20241223	134700	3830151500	195300	195200	195300	195000	55
321	20241223	134600	3819417300	195200	195100	195200	195100	41
322	20241223	134500	3811414600	195100	195200	195300	195100	35
323	20241223	134400	3804583100	195300	195300	195400	195200	33
324	20241223	134300	3798139400	195300	195200	195300	195100	63
325	20241223	134200	3785840600	195200	195600	195600	195200	20
326	20241223	134100	3781932700	195600	195500	195700	195500	50
327	20241223	134000	3772153500	195700	195700	195700	195400	43
328	20241223	133900	3763742700	195700	195800	195900	195700	37
329	20241223	133800	3756498100	195700	195800	195800	195600	19
330	20241223	133700	3752779800	195800	195500	195800	195500	57
331	20241223	133600	3741629700	195500	195500	195600	195400	24
332	20241223	133500	3736938200	195400	195500	195600	195400	23
333	20241223	133400	3732440600	195500	195400	195700	195400	40
334	20241223	133300	3724620200	195400	195100	195600	195100	52
335	20241223	133200	3714460100	195200	195000	195200	195000	45
336	20241223	133100	3705678400	195000	195000	195200	195000	50
337	20241223	133000	3695920800	195000	195000	195000	194900	36
338	20241223	132900	3688903300	194900	194800	194900	194700	56
339	20241223	132800	3677996700	194800	194700	194900	194700	24
340	20241223	132700	3673322400	194800	194900	195000	194700	30
341	20241223	132600	3667475000	195000	194900	195000	194800	59
342	20241223	132500	3655975000	194800	194900	194900	194800	30
343	20241223	132400	3650128900	194900	194700	194900	194700	27
344	20241223	132300	3644871800	194800	195000	195100	194800	41
345	20241223	132200	3636875200	195000	195000	195000	194700	21
346	20241223	132100	3632783800	195100	195000	195100	194900	19
347	20241223	132000	3629079300	195000	195300	195300	194900	44
348	20241223	131900	3620491000	195300	195300	195300	195200	15
349	20241223	131800	3617561600	195500	195400	195500	195200	65
350	20241223	131700	3604863000	195300	195300	195300	195200	101
351	20241223	131600	3585139600	195300	195100	195300	195100	21
352	20241223	131500	3581041700	194800	194800	195000	194800	34
353	20241223	131400	3574414200	194900	195100	195200	194900	47
354	20241223	131300	3565245500	195000	194900	195000	194900	53
355	20241223	131200	3554911400	195100	195100	195100	195000	38
356	20241223	131100	3547500500	195100	195000	195100	194800	24
357	20241223	131000	3542820700	195100	195300	195400	195100	79
358	20241223	130900	3527393000	195200	195000	195300	195000	43
359	20241223	130800	3518997000	194900	194600	195000	194600	35
360	20241223	130700	3512178600	194900	195300	195300	194900	53
361	20241223	130600	3501839300	195200	195300	195300	195200	7
362	20241223	130500	3500472400	195400	195200	195400	195100	57
363	20241223	130400	3489347300	195200	195400	195600	195200	83
364	20241223	130300	3473127100	195400	195300	195400	195100	47
365	20241223	130200	3463948200	195300	195100	195300	195100	60
366	20241223	130100	3452232400	195200	195100	195200	195000	47
367	20241223	130000	3443062500	194900	194900	195300	194900	68
368	20241223	125900	3429799200	194700	194800	194800	194700	24
369	20241223	125800	3425124200	194800	195000	195000	194800	66
370	20241223	125700	3412262300	194900	195000	195000	194900	33
371	20241223	125600	3405829100	194900	194900	195000	194900	40
372	20241223	125500	3398032600	194900	194600	194900	194600	41
373	20241223	125400	3390044600	194900	194900	195000	194600	48
374	20241223	125300	3380694400	194900	194800	195000	194700	63
375	20241223	125200	3368418400	194800	195000	195000	194800	35
376	20241223	125100	3361594200	194900	194800	195300	194700	68
377	20241223	125000	3348332800	194800	194800	194900	194800	30
378	20241223	124900	3342488200	194900	195200	195200	194900	21
379	20241223	124800	3338390500	195100	194900	195400	194900	88
380	20241223	124700	3321216200	194900	194900	194900	194900	24
381	20241223	124600	3316538600	195000	194800	195000	194800	48
382	20241223	124500	3307180800	195100	194900	195300	194900	62
383	20241223	124400	3295082700	194900	194900	194900	194800	46
384	20241223	124300	3286118900	194700	194900	195000	194700	38
385	20241223	124200	3278715600	195000	195000	195100	195000	45
386	20241223	124100	3269939600	194900	194700	195000	194700	58
387	20241223	124000	3258638200	194700	194900	194900	194700	29
388	20241223	123900	3252989100	195000	194800	195000	194700	53
389	20241223	123800	3242661800	194800	194700	194800	194700	20
390	20241223	123700	3238766100	194700	194700	194700	194500	70
391	20241223	123600	3225143400	194800	194800	194900	194800	26
392	20241223	123500	3220077300	194800	194800	194800	194600	24
393	20241223	123400	3215403300	194800	194600	194800	194500	64
394	20241223	123300	3202946800	194700	194700	194900	194700	51
395	20241223	123200	3193012200	194600	194700	194700	194600	25
396	20241223	123100	3188146300	194800	194700	194800	194700	20
397	20241223	123000	3184252200	194800	194700	194900	194700	35
398	20241223	122900	3177433600	194700	195200	195200	194700	81
399	20241223	122800	3161651900	195200	195200	195300	195200	52
400	20241223	122700	3151500400	195100	194900	195100	194800	84
401	20241223	122600	3135118500	194900	194900	195000	194900	34
402	20241223	122500	3128490900	195000	195000	195100	194800	25
403	20241223	122400	3123616000	195100	195200	195200	194900	47
404	20241223	122300	3114447100	195200	195100	195200	194900	88
405	20241223	122200	3097292400	195100	195300	195300	194900	41
406	20241223	122100	3089291500	195500	195000	195600	195000	101
407	20241223	122000	3069575900	195000	195000	195000	194600	25
408	20241223	121900	3064702300	195000	194900	195200	194900	34
409	20241223	121800	3058072000	194600	194900	195100	194600	74
410	20241223	121700	3043643800	195000	194900	195000	194900	49
411	20241223	121600	3034089600	194900	194700	194900	194700	14
412	20241223	121500	3031362200	194700	195000	195000	194700	54
413	20241223	121400	3020837800	195000	195100	195100	195000	46
414	20241223	121300	3011864300	195000	195000	195100	195000	40
415	20241223	121200	3004062100	195000	194800	195000	194800	70
416	20241223	121100	2990420000	194900	194800	194900	194800	26
417	20241223	121000	2985353300	194900	194900	195000	194900	49
418	20241223	120900	2975801100	194900	195000	195000	194800	34
419	20241223	120800	2969173700	194700	195200	195200	194700	33
420	20241223	120700	2962739900	195100	195200	195400	195100	45
421	20241223	120600	2953953100	195100	194700	195100	194700	47
422	20241223	120500	2944789400	195200	195000	195200	195000	46
423	20241223	120400	2935816100	195200	195400	195400	195200	35
424	20241223	120300	2928981300	195500	195100	195500	195100	119
425	20241223	120200	2905738600	194900	195000	195000	194900	46
426	20241223	120100	2896770200	195000	195100	195100	195000	14
427	20241223	120000	2894039000	195200	195100	195300	195100	68
428	20241223	115900	2880769200	194700	194700	195100	194700	33
429	20241223	115800	2874341600	195100	195400	195400	194700	18
430	20241223	115700	2870829000	195400	194900	195400	194800	106
431	20241223	115600	2850162400	195000	195000	195100	194800	18
432	20241223	115500	2846652400	195000	195000	195000	195000	51
433	20241223	115400	2836707400	195200	194800	195200	194800	185
434	20241223	115300	2800617700	194700	194700	194800	194700	24
435	20241223	115200	2795944200	194800	194800	194900	194800	45
436	20241223	115100	2787175700	194500	194700	194800	194500	79
437	20241223	115000	2771799000	194700	194700	194700	194700	27
438	20241223	114900	2766542100	194800	194800	194800	194700	44
439	20241223	114800	2757973500	194700	194500	194700	194300	79
440	20241223	114700	2742609900	194700	194700	194800	194700	11
441	20241223	114600	2740467600	194700	194300	194700	194100	81
442	20241223	114500	2724722400	194300	194200	194300	194100	48
443	20241223	114400	2715398700	194200	194600	194600	194200	21
444	20241223	114300	2711317400	194600	194500	194600	194500	35
445	20241223	114200	2704507000	194400	194300	194400	194200	57
446	20241223	114100	2693432800	194300	194400	194400	194300	28
447	20241223	114000	2687992100	194400	194500	194500	194400	74
448	20241223	113900	2673603900	194400	194400	194400	194300	26
449	20241223	113800	2668550400	194400	194400	194600	194200	51
450	20241223	113700	2658634800	194400	194400	194500	194400	44
451	20241223	113600	2650079900	194400	194600	194600	194400	50
452	20241223	113500	2640352800	194600	194700	194700	194500	45
453	20241223	113400	2631596500	194800	194700	194800	194700	16
454	20241223	113300	2628480400	194700	194600	194700	194600	48
455	20241223	113200	2619138900	194800	194600	194800	194600	46
456	20241223	113100	2610180700	194500	194600	194700	194500	56
457	20241223	113000	2599285400	194500	194700	194700	194500	15
458	20241223	112900	2596367500	194700	194500	194700	194500	79
459	20241223	112800	2580991100	194500	194500	194600	194400	37
460	20241223	112700	2573795300	194400	194300	194400	194100	47
461	20241223	112600	2564665800	194400	194200	194400	194100	51
462	20241223	112500	2554762600	194200	194200	194400	194100	38
463	20241223	112400	2547382500	194300	194400	194500	194200	35
464	20241223	112300	2540581200	194400	194600	194600	194400	45
465	20241223	112200	2531826200	194600	194400	194700	194400	53
466	20241223	112100	2521515200	194400	194500	194600	194400	39
467	20241223	112000	2513931400	194400	194300	194500	194200	100
468	20241223	111900	2494491200	194200	194000	194300	194000	25
469	20241223	111800	2489636200	194000	194100	194100	194000	47
470	20241223	111700	2480514900	194200	194200	194200	194100	41
471	20241223	111600	2472555300	194000	194200	194400	194000	58
472	20241223	111500	2461292400	194200	193900	194200	193900	40
473	20241223	111400	2453531000	194000	194000	194200	194000	54
474	20241223	111300	2443049300	194000	194100	194300	194000	63
475	20241223	111200	2430818100	194100	194000	194100	194000	52
476	20241223	111100	2420729500	194000	194100	194300	194000	69
477	20241223	111000	2407340600	194300	194100	194300	194100	30
478	20241223	110900	2401514300	194100	194000	194200	194000	65
479	20241223	110800	2388895200	193900	193800	194100	193800	73
480	20241223	110700	2374735300	194100	193700	194100	193700	282
481	20241223	110600	2320031800	193700	194000	194000	193700	35
482	20241223	110500	2313246300	194100	194100	194100	194100	30
483	20241223	110400	2307423300	194000	194000	194000	193900	31
484	20241223	110300	2301410700	194000	194000	194000	194000	27
485	20241223	110200	2296172700	194000	193700	194400	193700	18
486	20241223	110100	2292683300	194400	194100	194500	194100	81
487	20241223	110000	2276933300	194100	194000	194100	193900	35
488	20241223	105900	2270143900	194100	194400	194400	194000	49
489	20241223	105800	2260625500	194600	194400	194600	194400	63
490	20241223	105700	2248373600	194000	194300	194400	194000	32
491	20241223	105600	2242157800	194100	194300	194400	194100	56
492	20241223	105500	2231276900	194200	194000	194200	193900	31
493	20241223	105400	2225262700	194100	194300	194300	194100	31
494	20241223	105300	2219240300	194300	194100	194300	194100	6
495	20241223	105200	2218074700	194200	194500	194600	194200	51
496	20241223	105100	2208160100	194600	194300	194600	194200	34
497	20241223	105000	2201552500	194100	194600	194600	194100	45
498	20241223	104900	2192797900	194500	194300	194500	194300	69
499	20241223	104800	2179389300	194400	194400	194400	194400	6
500	20241223	104700	2178222900	194300	194800	194800	194300	24
501	20241223	104600	2173558800	194800	194800	195200	194800	75
502	20241223	104500	2158939900	194000	194300	194900	194000	90
503	20241223	104400	2141433600	194100	193300	194100	193300	68
504	20241223	104300	2128260200	193200	193000	193400	193000	85
505	20241223	104200	2111843300	193000	193100	193100	193000	11
506	20241223	104100	2109719900	193100	193400	193400	193100	57
507	20241223	104000	2098700400	193300	193100	193300	193000	84
508	20241223	103900	2082482500	193200	193600	193600	193200	65
509	20241223	103800	2069907300	193600	193700	193700	193500	12
510	20241223	103700	2067584400	193800	193700	193800	193500	71
511	20241223	103600	2053833400	193800	194300	194300	193800	64
512	20241223	103500	2041417600	194400	194700	194700	194400	56
513	20241223	103400	2030525000	194600	194500	194600	194200	117
514	20241223	103300	2007779300	194500	194200	194500	194200	42
515	20241223	103200	1999612400	194100	194400	194500	194100	48
516	20241223	103100	1990285100	194400	194400	194400	194300	31
517	20241223	103000	1984259500	194600	194600	194800	194400	48
518	20241223	102900	1974919300	194500	194700	194700	194400	32
519	20241223	102800	1968691400	194800	194600	194800	194400	56
520	20241223	102700	1957794000	194800	194900	194900	194600	82
521	20241223	102600	1941822900	194900	194800	195000	194700	37
522	20241223	102500	1934612200	194700	195000	195000	194700	33
523	20241223	102400	1928182600	194600	195200	195200	194600	28
524	20241223	102300	1922722400	195200	193800	195200	193800	108
525	20241223	102200	1901710400	193800	193800	193900	193800	41
526	20241223	102100	1893763800	193800	193900	194000	193700	75
527	20241223	102000	1879221900	194000	193800	194000	193800	40
528	20241223	101900	1871464900	193800	193900	193900	193700	44
529	20241223	101800	1862938400	193900	193700	193900	193700	32
530	20241223	101700	1856736600	193800	193600	194600	193600	74
531	20241223	101600	1842387500	193800	193400	193800	193200	78
532	20241223	101500	1827292100	193500	193400	193600	193400	45
533	20241223	101400	1818584900	193400	193000	193500	193000	71
534	20241223	101300	1804863300	192900	192700	192900	192600	47
535	20241223	101200	1795803500	193000	193300	193300	193000	22
536	20241223	101100	1791554400	193300	192700	193300	192700	97
537	20241223	101000	1772836300	192500	192100	192500	192100	80
538	20241223	100900	1757451400	192200	192000	192300	192000	25
539	20241223	100800	1752650600	192000	191700	192000	191700	128
540	20241223	100700	1728085000	191700	191800	191800	191700	9
541	20241223	100600	1726359500	191700	191600	191900	191600	46
542	20241223	100500	1717538200	191600	191400	191600	191400	39
543	20241223	100400	1710068500	191400	191900	192000	190000	267
544	20241223	100300	1659077000	191900	192500	192600	191800	307
545	20241223	100200	1600049700	192700	193000	193000	192500	103
546	20241223	100100	1580205400	193000	193500	193600	193000	54
547	20241223	100000	1569770300	193400	193800	193800	193400	100
548	20241223	095900	1550423600	193900	194300	194400	193900	121
549	20241223	095800	1526926200	194400	194400	194400	194300	31
550	20241223	095700	1520900800	194400	195200	195400	194400	156
551	20241223	095600	1490473200	195200	195200	195200	195200	7
552	20241223	095500	1489106800	195200	195200	195200	195200	5
553	20241223	095400	1488130800	195000	195100	195100	194500	1619
554	20241223	095300	1172432900	195000	195800	195800	195000	360
555	20241223	095200	1102091900	195800	195800	195800	195800	2
556	20241223	095100	1101700300	196300	196200	196300	196200	6
557	20241223	095000	1100522800	196400	195600	196400	195500	91
558	20241223	094900	1082724500	196600	196500	197100	195600	99
559	20241223	094800	1063321100	196600	197300	197300	196600	30
560	20241223	094700	1057405600	197400	197400	197400	197400	23
561	20241223	094600	1052865400	197400	197700	197800	197400	78
562	20241223	094500	1037444500	197700	197200	198000	197200	89
563	20241223	094400	1019848000	197200	197000	197200	197000	41
564	20241223	094300	1011768300	197000	197000	197200	197000	15
565	20241223	094200	1008813100	197000	197000	197000	197000	29
566	20241223	094100	1003100100	197100	197100	197100	197100	12
567	20241223	094000	1000734900	197100	197100	197100	197100	31
568	20241223	093900	994624800	197100	197200	197200	196200	77
569	20241223	093800	979485100	197000	197400	197400	197000	61
570	20241223	093700	967456300	197700	197500	197700	197000	220
571	20241223	093600	924084500	197500	197700	197700	197500	44
572	20241223	093500	915391700	197900	196700	197900	196700	421
573	20241223	093400	832470000	196600	195800	196600	195700	624
574	20241223	093300	710018600	196000	196000	196000	195200	33
575	20241223	093200	703553800	196000	195700	196000	195700	12
576	20241223	093100	701205100	196000	196100	196100	195900	26
577	20241223	093000	696109000	196100	196200	196200	194900	28
578	20241223	092900	690621700	196000	195100	196700	194800	111
579	20241223	092800	668971600	197000	196200	197000	194300	236
580	20241223	092700	622858800	197000	196200	197000	196200	18
581	20241223	092600	619316800	196200	195600	196200	195500	191
582	20241223	092500	581956100	195500	195800	195800	194000	78
583	20241223	092400	566777600	195700	195100	195700	194000	115
584	20241223	092300	544383400	195100	194500	195200	194500	29
585	20241223	092200	538730700	195000	194900	195000	194900	45
586	20241223	092100	529959400	194400	194300	194400	194300	24
587	20241223	092000	525293900	194200	193900	194200	193800	31
588	20241223	091900	519277900	193900	193400	194400	193400	269
589	20241223	091800	467181500	193400	192800	193400	192600	470
590	20241223	091700	376624500	192600	193000	193500	192500	42
591	20241223	091600	368513200	193000	192400	193000	192400	140
592	20241223	091500	341553100	192300	192700	192700	192300	175
593	20241223	091400	307876400	192800	193900	193900	192800	205
594	20241223	091300	268229500	193900	194000	194000	193900	39
595	20241223	091200	260663900	194000	194000	194000	194000	10
596	20241223	091100	258723900	194000	194000	194000	194000	0
597	20241223	091000	258723900	194000	194300	194400	194000	29
598	20241223	090900	253090700	194400	194000	194400	194000	103
599	20241223	090800	233096700	194000	194400	194400	194000	258
600	20241223	090700	182982800	194400	194500	194500	194400	34
601	20241223	090600	176370200	195100	195100	195100	195100	4
602	20241223	090500	175589800	194500	194800	195000	194500	166
603	20241223	090400	143296000	194800	195900	195900	194600	314
604	20241223	090300	82083700	195900	197100	197100	195900	15
605	20241223	090200	79141200	197300	196500	197300	196000	228
606	20241223	090100	34406900	196600	196600	196600	196600	10
607	20241223	090000	32440900	196600	196500	197200	196500	165