KissMeData/069620/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194900	4981781000	126900	126900	126900	126900	410
3	20241216	194800	4981781000	126900	126900	126900	126900	0
4	20241216	194700	4981781000	126900	126900	126900	126900	0
5	20241216	194600	4981781000	126900	126900	126900	126900	0
6	20241216	194500	4981781000	126900	126900	126900	126900	0
7	20241216	194400	4981781000	126900	126900	126900	126900	0
8	20241216	194300	4981781000	126900	126900	126900	126900	0
9	20241216	194200	4981781000	126900	126900	126900	126900	0
10	20241216	194100	4981781000	126900	126900	126900	126900	0
11	20241216	194000	4981781000	126900	126900	126900	126900	0
12	20241216	193900	4981781000	126900	126900	126900	126900	0
13	20241216	193800	4981781000	126900	126900	126900	126900	0
14	20241216	193700	4981781000	126900	126900	126900	126900	0
15	20241216	193600	4981781000	126900	126900	126900	126900	0
16	20241216	193500	4981781000	126900	126900	126900	126900	0
17	20241216	193400	4981781000	126900	126900	126900	126900	0
18	20241216	193300	4981781000	126900	126900	126900	126900	0
19	20241216	193200	4981781000	126900	126900	126900	126900	0
20	20241216	193100	4981781000	126900	126900	126900	126900	0
21	20241216	193000	4981781000	126900	126900	126900	126900	0
22	20241216	192900	4981781000	126900	126900	126900	126900	0
23	20241216	192800	4981781000	126900	126900	126900	126900	0
24	20241216	192700	4981781000	126900	126900	126900	126900	0
25	20241216	192600	4981781000	126900	126900	126900	126900	0
26	20241216	192500	4981781000	126900	126900	126900	126900	0
27	20241216	192400	4981781000	126900	126900	126900	126900	0
28	20241216	192300	4981781000	126900	126900	126900	126900	0
29	20241216	192200	4981781000	126900	126900	126900	126900	0
30	20241216	192100	4981781000	126900	126900	126900	126900	0
31	20241216	192000	4981781000	126900	126900	126900	126900	0
32	20241216	191900	4981781000	126900	126900	126900	126900	410
33	20241216	191800	4981781000	126900	126900	126900	126900	0
34	20241216	191700	4981781000	126900	126900	126900	126900	0
35	20241216	191600	4981781000	126900	126900	126900	126900	0
36	20241216	191500	4981781000	126900	126900	126900	126900	0
37	20241216	191400	4981781000	126900	126900	126900	126900	0
38	20241216	191300	4981781000	126900	126900	126900	126900	0
39	20241216	191200	4981781000	126900	126900	126900	126900	0
40	20241216	191100	4981781000	126900	126900	126900	126900	0
41	20241216	191000	4981781000	126900	126900	126900	126900	0
42	20241216	190900	4981781000	126900	126900	126900	126900	0
43	20241216	190800	4981781000	126900	126900	126900	126900	0
44	20241216	190700	4981781000	126900	126900	126900	126900	0
45	20241216	190600	4981781000	126900	126900	126900	126900	0
46	20241216	190500	4981781000	126900	126900	126900	126900	0
47	20241216	190400	4981781000	126900	126900	126900	126900	0
48	20241216	190300	4981781000	126900	126900	126900	126900	0
49	20241216	190200	4981781000	126900	126900	126900	126900	0
50	20241216	190100	4981781000	126900	126900	126900	126900	0
51	20241216	190000	4981781000	126900	126900	126900	126900	0
52	20241216	185900	4981781000	126900	126900	126900	126900	0
53	20241216	185800	4981781000	126900	126900	126900	126900	0
54	20241216	185700	4981781000	126900	126900	126900	126900	0
55	20241216	185600	4981781000	126900	126900	126900	126900	0
56	20241216	185500	4981781000	126900	126900	126900	126900	0
57	20241216	185400	4981781000	126900	126900	126900	126900	0
58	20241216	185300	4981781000	126900	126900	126900	126900	0
59	20241216	185200	4981781000	126900	126900	126900	126900	0
60	20241216	185100	4981781000	126900	126900	126900	126900	0
61	20241216	185000	4981781000	126900	126900	126900	126900	0
62	20241216	184900	4981781000	126900	126900	126900	126900	410
63	20241216	184800	4981781000	126900	126900	126900	126900	0
64	20241216	184700	4981781000	126900	126900	126900	126900	0
65	20241216	184600	4981781000	126900	126900	126900	126900	0
66	20241216	184500	4981781000	126900	126900	126900	126900	0
67	20241216	184400	4981781000	126900	126900	126900	126900	0
68	20241216	184300	4981781000	126900	126900	126900	126900	0
69	20241216	184200	4981781000	126900	126900	126900	126900	0
70	20241216	184100	4981781000	126900	126900	126900	126900	0
71	20241216	184000	4981781000	126900	126900	126900	126900	0
72	20241216	183900	4981781000	126900	126900	126900	126900	0
73	20241216	183800	4981781000	126900	126900	126900	126900	0
74	20241216	183700	4981781000	126900	126900	126900	126900	0
75	20241216	183600	4981781000	126900	126900	126900	126900	0
76	20241216	183500	4981781000	126900	126900	126900	126900	0
77	20241216	183400	4981781000	126900	126900	126900	126900	0
78	20241216	183300	4981781000	126900	126900	126900	126900	0
79	20241216	183200	4981781000	126900	126900	126900	126900	0
80	20241216	183100	4981781000	126900	126900	126900	126900	0
81	20241216	183000	4981781000	126900	126900	126900	126900	0
82	20241216	182900	4981781000	126900	126900	126900	126900	0
83	20241216	182800	4981781000	126900	126900	126900	126900	0
84	20241216	182700	4981781000	126900	126900	126900	126900	0
85	20241216	182600	4981781000	126900	126900	126900	126900	0
86	20241216	182500	4981781000	126900	126900	126900	126900	0
87	20241216	182400	4981781000	126900	126900	126900	126900	0
88	20241216	182300	4981781000	126900	126900	126900	126900	0
89	20241216	182200	4981781000	126900	126900	126900	126900	0
90	20241216	182100	4981781000	126900	126900	126900	126900	0
91	20241216	182000	4981781000	126900	126900	126900	126900	0
92	20241216	181900	4981781000	126900	126900	126900	126900	410
93	20241216	181800	4981781000	126900	126900	126900	126900	0
94	20241216	181700	4981781000	126900	126900	126900	126900	0
95	20241216	181600	4981781000	126900	126900	126900	126900	0
96	20241216	181500	4981781000	126900	126900	126900	126900	0
97	20241216	181400	4981781000	126900	126900	126900	126900	0
98	20241216	181300	4981781000	126900	126900	126900	126900	0
99	20241216	181200	4981781000	126900	126900	126900	126900	0
100	20241216	181100	4981781000	126900	126900	126900	126900	0
101	20241216	181000	4981781000	126900	126900	126900	126900	0
102	20241216	180900	4981781000	126900	126900	126900	126900	0
103	20241216	180800	4981781000	126900	126900	126900	126900	0
104	20241216	180700	4981781000	126900	126900	126900	126900	0
105	20241216	180600	4981781000	126900	126900	126900	126900	0
106	20241216	180500	4981781000	126900	126900	126900	126900	0
107	20241216	180400	4981781000	126900	126900	126900	126900	0
108	20241216	180300	4981781000	126900	126900	126900	126900	0
109	20241216	180200	4981781000	126900	126900	126900	126900	0
110	20241216	180100	4981781000	126900	126900	126900	126900	0
111	20241216	180000	4981781000	126900	126900	126900	126900	0
112	20241216	175900	4981781000	126900	126900	126900	126900	0
113	20241216	175800	4981781000	126900	126900	126900	126900	0
114	20241216	175700	4981781000	126900	126900	126900	126900	0
115	20241216	175600	4981781000	126900	126900	126900	126900	0
116	20241216	175500	4981781000	126900	126900	126900	126900	0
117	20241216	175400	4981781000	126900	126900	126900	126900	0
118	20241216	175300	4981781000	126900	126900	126900	126900	0
119	20241216	175200	4981781000	126900	126900	126900	126900	0
120	20241216	175100	4981781000	126900	126900	126900	126900	0
121	20241216	175000	4981781000	126900	126900	126900	126900	0
122	20241216	174900	4981781000	126900	126900	126900	126900	410
123	20241216	174800	4981781000	126900	126900	126900	126900	0
124	20241216	174700	4981781000	126900	126900	126900	126900	0
125	20241216	174600	4981781000	126900	126900	126900	126900	0
126	20241216	174500	4981781000	126900	126900	126900	126900	0
127	20241216	174400	4981781000	126900	126900	126900	126900	0
128	20241216	174300	4981781000	126900	126900	126900	126900	0
129	20241216	174200	4981781000	126900	126900	126900	126900	0
130	20241216	174100	4981781000	126900	126900	126900	126900	0
131	20241216	174000	4981781000	126900	126900	126900	126900	0
132	20241216	173900	4981781000	126900	126900	126900	126900	0
133	20241216	173800	4981781000	126900	126900	126900	126900	0
134	20241216	173700	4981781000	126900	126900	126900	126900	0
135	20241216	173600	4981781000	126900	126900	126900	126900	0
136	20241216	173500	4981781000	126900	126900	126900	126900	0
137	20241216	173400	4981781000	126900	126900	126900	126900	0
138	20241216	173300	4981781000	126900	126900	126900	126900	0
139	20241216	173200	4981781000	126900	126900	126900	126900	0
140	20241216	173100	4981781000	126900	126900	126900	126900	0
141	20241216	173000	4981781000	126900	126900	126900	126900	0
142	20241216	172900	4981781000	126900	126900	126900	126900	0
143	20241216	172800	4981781000	126900	126900	126900	126900	0
144	20241216	172700	4981781000	126900	126900	126900	126900	0
145	20241216	172600	4981781000	126900	126900	126900	126900	0
146	20241216	172500	4981781000	126900	126900	126900	126900	0
147	20241216	172400	4981781000	126900	126900	126900	126900	0
148	20241216	172300	4981781000	126900	126900	126900	126900	0
149	20241216	172200	4981781000	126900	126900	126900	126900	0
150	20241216	172100	4981781000	126900	126900	126900	126900	0
151	20241216	172000	4981781000	126900	126900	126900	126900	0
152	20241216	171900	4981781000	126900	126900	126900	126900	410
153	20241216	171800	4981781000	126900	126900	126900	126900	0
154	20241216	171700	4981781000	126900	126900	126900	126900	0
155	20241216	171600	4981781000	126900	126900	126900	126900	0
156	20241216	171500	4981781000	126900	126900	126900	126900	0
157	20241216	171400	4981781000	126900	126900	126900	126900	0
158	20241216	171300	4981781000	126900	126900	126900	126900	0
159	20241216	171200	4981781000	126900	126900	126900	126900	0
160	20241216	171100	4981781000	126900	126900	126900	126900	0
161	20241216	171000	4981781000	126900	126900	126900	126900	0
162	20241216	170900	4981781000	126900	126900	126900	126900	0
163	20241216	170800	4981781000	126900	126900	126900	126900	0
164	20241216	170700	4981781000	126900	126900	126900	126900	0
165	20241216	170600	4981781000	126900	126900	126900	126900	0
166	20241216	170500	4981781000	126900	126900	126900	126900	0
167	20241216	170400	4981781000	126900	126900	126900	126900	0
168	20241216	170300	4981781000	126900	126900	126900	126900	0
169	20241216	170200	4981781000	126900	126900	126900	126900	0
170	20241216	170100	4981781000	126900	126900	126900	126900	0
171	20241216	170000	4981781000	126900	126900	126900	126900	0
172	20241216	165900	4981781000	126900	126900	126900	126900	0
173	20241216	165800	4981781000	126900	126900	126900	126900	0
174	20241216	165700	4981781000	126900	126900	126900	126900	0
175	20241216	165600	4981781000	126900	126900	126900	126900	0
176	20241216	165500	4981781000	126900	126900	126900	126900	0
177	20241216	165400	4981781000	126900	126900	126900	126900	0
178	20241216	165300	4981781000	126900	126900	126900	126900	0
179	20241216	165200	4981781000	126900	126900	126900	126900	0
180	20241216	165100	4981781000	126900	126900	126900	126900	0
181	20241216	165000	4981781000	126900	126900	126900	126900	0
182	20241216	164900	4981781000	126900	126900	126900	126900	410
183	20241216	164800	4981781000	126900	126900	126900	126900	0
184	20241216	164700	4981781000	126900	126900	126900	126900	0
185	20241216	164600	4981781000	126900	126900	126900	126900	0
186	20241216	164500	4981781000	126900	126900	126900	126900	0
187	20241216	164400	4981781000	126900	126900	126900	126900	0
188	20241216	164300	4981781000	126900	126900	126900	126900	0
189	20241216	164200	4981781000	126900	126900	126900	126900	0
190	20241216	164100	4981781000	126900	126900	126900	126900	0
191	20241216	164000	4981781000	126900	126900	126900	126900	0
192	20241216	163900	4981781000	126900	126900	126900	126900	0
193	20241216	163800	4981781000	126900	126900	126900	126900	0
194	20241216	163700	4981781000	126900	126900	126900	126900	0
195	20241216	163600	4981781000	126900	126900	126900	126900	0
196	20241216	163500	4981781000	126900	126900	126900	126900	0
197	20241216	163400	4981781000	126900	126900	126900	126900	0
198	20241216	163300	4981781000	126900	126900	126900	126900	0
199	20241216	163200	4981781000	126900	126900	126900	126900	0
200	20241216	163100	4981781000	126900	126900	126900	126900	0
201	20241216	163000	4981781000	126900	126900	126900	126900	0
202	20241216	162900	4981781000	126900	126900	126900	126900	0
203	20241216	162800	4981781000	126900	126900	126900	126900	0
204	20241216	162700	4981781000	126900	126900	126900	126900	0
205	20241216	162600	4981781000	126900	126900	126900	126900	0
206	20241216	162500	4981781000	126900	126900	126900	126900	0
207	20241216	162400	4981781000	126900	126900	126900	126900	0
208	20241216	162300	4981781000	126900	126900	126900	126900	0
209	20241216	162200	4981781000	126900	126900	126900	126900	0
210	20241216	162100	4981781000	126900	126900	126900	126900	0
211	20241216	162000	4981781000	126900	126900	126900	126900	0
212	20241216	161900	4981781000	126900	126900	126900	126900	410
213	20241216	161800	4981781000	126900	126900	126900	126900	0
214	20241216	161700	4981781000	126900	126900	126900	126900	0
215	20241216	161600	4981781000	126900	126900	126900	126900	0
216	20241216	161500	4981781000	126900	126900	126900	126900	0
217	20241216	161400	4981781000	126900	126900	126900	126900	0
218	20241216	161300	4981781000	126900	126900	126900	126900	0
219	20241216	161200	4981781000	126900	126900	126900	126900	0
220	20241216	161100	4981781000	126900	126900	126900	126900	0
221	20241216	161000	4981781000	126900	126900	126900	126900	0
222	20241216	160900	4981781000	126900	126900	126900	126900	0
223	20241216	160800	4981781000	126900	126900	126900	126900	0
224	20241216	160700	4981781000	126900	126900	126900	126900	0
225	20241216	160600	4981781000	126900	126900	126900	126900	0
226	20241216	160500	4981781000	126900	126900	126900	126900	0
227	20241216	160400	4981781000	126900	126900	126900	126900	0
228	20241216	160300	4981781000	126900	126900	126900	126900	0
229	20241216	160200	4981781000	126900	126900	126900	126900	0
230	20241216	160100	4981781000	126900	126900	126900	126900	0
231	20241216	160000	4981781000	126900	126900	126900	126900	0
232	20241216	155900	4981781000	126900	126900	126900	126900	0
233	20241216	155800	4981781000	126900	126900	126900	126900	0
234	20241216	155700	4981781000	126900	126900	126900	126900	0
235	20241216	155600	4981781000	126900	126900	126900	126900	0
236	20241216	155500	4981781000	126900	126900	126900	126900	0
237	20241216	155400	4981781000	126900	126900	126900	126900	0
238	20241216	155300	4981781000	126900	126900	126900	126900	0
239	20241216	155200	4981781000	126900	126900	126900	126900	0
240	20241216	155100	4981781000	126900	126900	126900	126900	0
241	20241216	155000	4981781000	126900	126900	126900	126900	0
242	20241216	154900	4981781000	126900	126900	126900	126900	410
243	20241216	154800	4981781000	126900	126900	126900	126900	0
244	20241216	154700	4981781000	126900	126900	126900	126900	0
245	20241216	154600	4981781000	126900	126900	126900	126900	0
246	20241216	154500	4981781000	126900	126900	126900	126900	0
247	20241216	154400	4981781000	126900	126900	126900	126900	0
248	20241216	154300	4981781000	126900	126900	126900	126900	0
249	20241216	154200	4981781000	126900	126900	126900	126900	0
250	20241216	154100	4981781000	126900	126900	126900	126900	0
251	20241216	154000	4981781000	126900	126900	126900	126900	0
252	20241216	153900	4981781000	126900	126900	126900	126900	0
253	20241216	153800	4981781000	126900	126900	126900	126900	0
254	20241216	153700	4981781000	126900	126900	126900	126900	0
255	20241216	153600	4981781000	126900	126900	126900	126900	0
256	20241216	153500	4981781000	126900	126900	126900	126900	0
257	20241216	153400	4981781000	126900	126900	126900	126900	0
258	20241216	153300	4981781000	126900	126900	126900	126900	0
259	20241216	153200	4981781000	126900	126900	126900	126900	0
260	20241216	153100	4981781000	126900	126900	126900	126900	0
261	20241216	153000	4981781000	126900	126900	126900	126900	410
262	20241216	152900	4929752000	126900	126900	126900	126900	0
263	20241216	152800	4929752000	126900	126900	126900	126900	0
264	20241216	152700	4929752000	126900	126900	126900	126900	0
265	20241216	152600	4929752000	126900	126900	126900	126900	0
266	20241216	152500	4929752000	126900	126900	126900	126900	0
267	20241216	152400	4929752000	126900	126900	126900	126900	0
268	20241216	152300	4929752000	126900	126900	126900	126900	0
269	20241216	152200	4929752000	126900	126900	126900	126900	0
270	20241216	152100	4929752000	126900	126900	126900	126900	0
271	20241216	152000	4929752000	126900	126900	126900	126900	0
272	20241216	151900	4929752000	126900	126600	126900	126400	25
273	20241216	151800	4926588900	126500	126700	126700	126500	69
274	20241216	151700	4917859400	126800	126900	126900	126800	14
275	20241216	151600	4916083100	126800	126900	127000	126800	95
276	20241216	151500	4904027700	126900	127000	127000	126900	55
277	20241216	151400	4897044600	126900	127000	127000	126900	21
278	20241216	151300	4894377900	126800	126900	127000	126800	116
279	20241216	151200	4879655900	127000	126900	127000	126900	25
280	20241216	151100	4876481600	127000	126900	127000	126800	59
281	20241216	151000	4868992800	126900	126900	126900	126700	47
282	20241216	150900	4863032500	127000	126900	127000	126900	39
283	20241216	150800	4858081400	127000	126900	127000	126800	86
284	20241216	150700	4847171400	126900	126800	127000	126800	57
285	20241216	150600	4839937900	126700	126900	127000	126700	104
286	20241216	150500	4826732100	127000	126800	127000	126800	45
287	20241216	150400	4821020200	126900	126900	126900	126600	64
288	20241216	150300	4812901000	126900	126800	126900	126800	43
289	20241216	150200	4807446700	126900	126900	126900	126800	58
290	20241216	150100	4800090200	126900	127100	127100	126400	974
291	20241216	150000	4676874900	127000	127000	127100	127000	94
292	20241216	145900	4664932400	126900	127000	127100	126900	31
293	20241216	145800	4660994000	127000	126700	127000	126700	36
294	20241216	145700	4656424000	127000	127100	127100	126600	619
295	20241216	145600	4577993700	127000	127100	127100	126900	32
296	20241216	145500	4573928700	127100	127000	127100	127000	40
297	20241216	145400	4568845500	127000	126800	127000	126700	228
298	20241216	145300	4539931700	126900	127000	127100	126800	61
299	20241216	145200	4532185500	127000	127000	127000	126900	48
300	20241216	145100	4526090300	126900	126900	126900	126900	35
301	20241216	145000	4521648800	126900	126700	126900	126700	131
302	20241216	144900	4505034700	126900	126900	126900	126800	49
303	20241216	144800	4498817900	126900	127000	127000	126800	50
304	20241216	144700	4492473500	127000	127000	127000	126900	54
305	20241216	144600	4485618700	127100	127100	127200	127100	42
306	20241216	144500	4480278700	127200	127200	127200	127100	59
307	20241216	144400	4472776000	127100	127100	127100	127000	71
308	20241216	144300	4463753700	127000	127100	127200	127000	81
309	20241216	144200	4453459700	127300	127200	127300	127100	38
310	20241216	144100	4448625200	127200	127300	127300	127100	59
311	20241216	144000	4441121000	127300	127200	127400	127200	56
312	20241216	143900	4433988700	127300	127300	127400	127300	59
313	20241216	143800	4426476200	127500	127400	127500	127400	56
314	20241216	143700	4419340000	127400	127400	127500	127300	70
315	20241216	143600	4410422900	127300	127300	127400	127300	70
316	20241216	143500	4401511600	127400	127400	127400	127300	29
317	20241216	143400	4397817900	127400	127400	127400	127300	67
318	20241216	143300	4389285000	127400	127400	127400	127300	63
319	20241216	143200	4381259600	127400	127300	127400	127300	56
320	20241216	143100	4374127300	127300	127300	127500	127300	46
321	20241216	143000	4368266000	127400	127300	127500	127300	69
322	20241216	142900	4359476800	127400	127500	127700	127400	65
323	20241216	142800	4351188400	127400	127800	127800	127400	55
324	20241216	142700	4344161100	127800	127800	127900	127600	231
325	20241216	142600	4314636800	127800	127700	127800	127600	113
326	20241216	142500	4300203800	127600	127200	127700	127200	38
327	20241216	142400	4295355400	127400	127100	127400	127100	478
328	20241216	142300	4234514900	127100	126800	127200	126800	110
329	20241216	142200	4220540200	126900	126400	126900	126400	362
330	20241216	142100	4174644100	126700	126600	126700	126400	33
331	20241216	142000	4170465900	126700	126200	126700	126100	320
332	20241216	141900	4129993200	126100	126100	126200	126100	12
333	20241216	141800	4128479900	126100	126100	126100	126100	9
334	20241216	141700	4127345000	126100	126000	126200	126000	80
335	20241216	141600	4117257400	126100	125900	126100	125900	84
336	20241216	141500	4106674200	125900	125900	125900	125900	11
337	20241216	141400	4105289300	126000	125900	126000	125900	43
338	20241216	141300	4099873200	125900	125900	126000	125900	11
339	20241216	141200	4098488100	126000	126000	126000	126000	14
340	20241216	141100	4096724100	126000	126000	126000	125900	45
341	20241216	141000	4091054900	125900	126000	126000	125900	32
342	20241216	140900	4087024400	126000	126000	126000	125900	23
343	20241216	140800	4084127700	126000	126000	126000	125900	35
344	20241216	140700	4079718600	125900	126100	126100	125900	240
345	20241216	140600	4049474200	126200	126100	126200	126100	27
346	20241216	140500	4046068700	126100	126200	126200	126100	14
347	20241216	140400	4044302700	126100	126100	126100	126100	1
348	20241216	140300	4044176600	126100	126300	126400	126100	244
349	20241216	140200	4013396500	126200	126300	126300	126200	45
350	20241216	140100	4007715500	126300	126200	126300	126200	13
351	20241216	140000	4006074700	126200	126200	126400	126200	21
352	20241216	135900	4003422100	126300	126300	126300	126200	12
353	20241216	135800	4001907400	126200	126300	126300	126200	16
354	20241216	135700	3999887600	126300	126300	126300	126300	9
355	20241216	135600	3998750900	126300	126300	126300	126200	21
356	20241216	135500	3996098800	126200	126300	126300	126200	11
357	20241216	135400	3994710300	126200	126300	126300	126200	12
358	20241216	135300	3993195700	126200	126300	126300	126200	16
359	20241216	135200	3991176200	126300	126300	126300	126300	10
360	20241216	135100	3989913200	126300	126400	126400	126300	7
361	20241216	135000	3989028600	126400	126300	126400	126200	35
362	20241216	134900	3984608600	126300	126300	126300	126200	13
363	20241216	134800	3982967500	126200	126200	126300	126200	19
364	20241216	134700	3980569600	126200	126200	126300	126200	4
365	20241216	134600	3980064700	126300	126300	126300	126300	6
366	20241216	134500	3979306900	126300	126300	126300	126300	158
367	20241216	134400	3959351500	126500	126600	126600	126300	393
368	20241216	134300	3909698700	126500	126600	126600	126500	2
369	20241216	134200	3909445600	126600	126500	126600	126500	13
370	20241216	134100	3907800100	126600	126500	126600	126500	112
371	20241216	134000	3893631800	126400	126400	126400	126400	10
372	20241216	133900	3892367800	126500	126400	126500	126400	3
373	20241216	133800	3891988400	126500	126400	126500	126400	35
374	20241216	133700	3887562300	126400	126400	126500	126400	65
375	20241216	133600	3879346200	126500	126500	126500	126500	1
376	20241216	133500	3879219700	126500	126500	126500	126400	18
377	20241216	133400	3876943700	126500	126400	126500	126400	11
378	20241216	133300	3875552300	126500	126500	126500	126500	102
379	20241216	133200	3862649300	126500	126500	126500	126400	30
380	20241216	133100	3858855300	126400	126400	126400	126400	2
381	20241216	133000	3858602500	126500	126500	126500	126500	2
382	20241216	132900	3858349500	126500	126500	126500	126400	15
383	20241216	132800	3856452900	126400	126400	126500	126400	394
384	20241216	132700	3806651100	126400	126500	126500	126400	54
385	20241216	132600	3799820300	126500	126500	126500	126400	92
386	20241216	132500	3788186400	126500	126500	126500	126500	12
387	20241216	132400	3786668400	126400	126500	126500	126400	649
388	20241216	132300	3704575000	126500	126500	126600	126500	13
389	20241216	132200	3702930200	126500	126600	126600	126500	98
390	20241216	132100	3690533000	126600	126700	126700	126500	478
391	20241216	132000	3630052100	126600	126700	126700	126600	25
392	20241216	131900	3626885300	126600	126700	126700	126600	51
393	20241216	131800	3620423700	126800	126700	126800	126700	55
394	20241216	131700	3613455000	126800	126800	126900	126800	40
395	20241216	131600	3608382600	126800	126900	126900	126800	12
396	20241216	131500	3606860700	126900	127000	127000	126900	23
397	20241216	131400	3603941800	127000	127000	127000	126900	28
398	20241216	131300	3600386800	126900	127100	127100	126900	203
399	20241216	131200	3574593900	127200	127200	127200	127200	1
400	20241216	131100	3574466700	127100	127200	127200	127100	12
401	20241216	131000	3572941000	127200	127200	127200	127200	15
402	20241216	130900	3571033000	127300	127300	127300	127300	2
403	20241216	130800	3570778400	127300	127200	127300	127200	40
404	20241216	130700	3565688000	127200	127100	127200	127100	7
405	20241216	130600	3564797700	127200	127200	127200	127200	4
406	20241216	130500	3564288900	127200	127200	127200	127100	14
407	20241216	130400	3562508200	127200	127200	127200	127200	10
408	20241216	130300	3561236200	127200	127200	127200	127200	0
409	20241216	130200	3561236200	127200	127300	127300	127200	30
410	20241216	130100	3557418100	127200	127300	127300	127200	6
411	20241216	130000	3556654800	127200	127200	127300	127200	11
412	20241216	125900	3555255500	127300	127200	127300	127200	6
413	20241216	125800	3554492100	127200	127200	127200	127200	15
414	20241216	125700	3552584100	127300	127100	127300	127100	12
415	20241216	125600	3551057600	127200	127300	127400	127200	172
416	20241216	125500	3529166900	127300	127300	127300	127300	5
417	20241216	125400	3528530400	127300	127300	127400	127300	22
418	20241216	125300	3525729400	127300	127300	127300	127300	37
419	20241216	125200	3521019300	127300	127300	127300	127300	3
420	20241216	125100	3520637400	127400	127300	127400	127300	10
421	20241216	125000	3519364200	127300	127400	127400	127300	32
422	20241216	124900	3515288300	127300	127400	127400	127300	23
423	20241216	124800	3512360300	127400	127300	127400	127300	4
424	20241216	124700	3511850900	127400	127400	127400	127400	4
425	20241216	124600	3511341300	127300	127400	127400	127300	3
426	20241216	124500	3510959200	127400	127400	127400	127400	6
427	20241216	124400	3510194800	127400	127400	127400	127400	15
428	20241216	124300	3508283800	127400	127300	127400	127300	5
429	20241216	124200	3507646900	127300	127400	127400	127300	13
430	20241216	124100	3505990900	127400	127500	127500	127400	7
431	20241216	124000	3505098500	127400	127500	127500	127400	16
432	20241216	123900	3503058800	127600	127500	127600	127500	2
433	20241216	123800	3502803700	127500	127400	127500	127300	35
434	20241216	123700	3498344300	127400	127500	127500	127300	14
435	20241216	123600	3496561400	127400	127500	127500	127400	10
436	20241216	123500	3495287200	127500	127500	127500	127400	12
437	20241216	123400	3493757400	127400	127500	127500	127400	18
438	20241216	123300	3491463500	127500	127600	127700	127500	9
439	20241216	123200	3490315000	127600	127500	127600	127500	22
440	20241216	123100	3487508500	127500	127600	127600	127500	2
441	20241216	123000	3487253400	127500	127500	127600	127500	13
442	20241216	122900	3485595700	127600	127600	127600	127600	16
443	20241216	122800	3483554100	127600	127600	127600	127600	5
444	20241216	122700	3482916100	127600	127600	127600	127600	8
445	20241216	122600	3481895300	127600	127400	127600	127400	34
446	20241216	122500	3477560100	127400	127400	127400	127400	6
447	20241216	122400	3476795700	127400	127400	127400	127400	8
448	20241216	122300	3475776500	127500	127500	127500	127500	15
449	20241216	122200	3473864000	127600	127600	127600	127500	10
450	20241216	122100	3472588500	127500	127500	127500	127500	8
451	20241216	122000	3471568500	127500	127600	127600	127500	117
452	20241216	121900	3456649100	127500	127700	127700	127500	115
453	20241216	121800	3441971100	127800	127800	127800	127700	4
454	20241216	121700	3441460000	127700	127800	127800	127700	8
455	20241216	121600	3440438000	127800	127700	127800	127700	4
456	20241216	121500	3439926900	127800	127800	127800	127700	5
457	20241216	121400	3439288100	127800	127800	127800	127700	44
458	20241216	121300	3433666200	127800	127900	127900	127800	5
459	20241216	121200	3433026800	128000	128000	128000	128000	2
460	20241216	121100	3432770800	128000	128000	128100	127800	121
461	20241216	121000	3417284400	128000	128100	128100	128000	4
462	20241216	120900	3416772200	128000	128000	128100	128000	10
463	20241216	120800	3415492000	128000	128000	128000	127900	15
464	20241216	120700	3413572100	128000	127900	128000	127900	134
465	20241216	120600	3396429900	127800	127400	127900	127400	427
466	20241216	120500	3341943900	127200	127300	127400	127200	48
467	20241216	120400	3335830000	127300	127300	127300	127300	1
468	20241216	120300	3335702700	127200	127300	127300	127200	50
469	20241216	120200	3329338300	127200	127200	127300	127200	23
470	20241216	120100	3326410900	127200	127300	127300	127200	40
471	20241216	120000	3321320300	127200	127200	127300	127200	14
472	20241216	115900	3319538400	127300	127300	127300	127200	11
473	20241216	115800	3318138800	126900	127100	127200	126900	94
474	20241216	115700	3306183000	127100	126900	127100	126900	32
475	20241216	115600	3302116900	126900	126900	126900	126900	6
476	20241216	115500	3301355500	126900	126900	126900	126600	31
477	20241216	115400	3297422200	126900	127100	127100	126900	15
478	20241216	115300	3295517800	127000	127000	127000	127000	22
479	20241216	115200	3292723800	126900	126900	126900	126900	34
480	20241216	115100	3288409200	126800	126800	126800	126800	1
481	20241216	115000	3288282400	127000	127000	127000	127000	19
482	20241216	114900	3285869400	127000	126700	127000	126600	85
483	20241216	114800	3275093400	126600	126700	126700	126600	5
484	20241216	114700	3274460000	126600	126700	126700	126600	90
485	20241216	114600	3263064700	126700	126800	126800	126700	39
486	20241216	114500	3258120100	126800	127000	127000	126800	22
487	20241216	114400	3255328200	126900	126800	126900	126800	17
488	20241216	114300	3253171100	126800	126800	126800	126800	8
489	20241216	114200	3252156700	126800	126900	126900	126800	6
490	20241216	114100	3251395500	126900	126800	126900	126800	22
491	20241216	114000	3248603900	126800	126800	126800	126800	1
492	20241216	113900	3248477100	126900	126900	127000	126900	10
493	20241216	113800	3247207900	126900	126800	126900	126800	19
494	20241216	113700	3244797400	126800	126800	126800	126800	3
495	20241216	113600	3244417000	126900	126800	126900	126800	10
496	20241216	113500	3243148800	126800	127000	127000	126800	40
497	20241216	113400	3238072500	127000	127000	127000	126900	14
498	20241216	113300	3236295400	126900	127000	127000	126900	2
499	20241216	113200	3236041500	127000	126800	127000	126800	23
500	20241216	113100	3233123400	126800	126800	126900	126800	10
501	20241216	113000	3231854800	126800	126800	126800	126800	9
502	20241216	112900	3230713600	126900	126800	126900	126800	4
503	20241216	112800	3230206200	126800	126900	126900	126800	11
504	20241216	112700	3228811000	126900	126800	126900	126800	7
505	20241216	112600	3227923200	126800	126700	127100	126700	231
506	20241216	112500	3198634300	126600	126600	126700	126600	61
507	20241216	112400	3190909400	126700	126700	126800	126700	16
508	20241216	112300	3188882100	126600	126600	126700	126600	7
509	20241216	112200	3187995600	126600	126600	126600	126600	7
510	20241216	112100	3187109400	126700	126700	126700	126700	2
511	20241216	112000	3186856000	126600	126500	126600	126500	26
512	20241216	111900	3183565800	126600	126600	126600	126600	13
513	20241216	111800	3181920000	126600	126700	126700	126600	3
514	20241216	111700	3181540100	126800	126600	126800	126600	6
515	20241216	111600	3180779800	126800	126900	126900	126800	7
516	20241216	111500	3179891700	126900	127100	127100	126900	45
517	20241216	111400	3174180200	127100	126900	127100	126900	26
518	20241216	111300	3170878200	126900	126900	126900	126900	2
519	20241216	111200	3170624400	126900	127100	127100	126900	105
520	20241216	111100	3157289600	127100	127100	127100	127000	43
521	20241216	111000	3151824500	127000	127000	127100	127000	13
522	20241216	110900	3150173200	127000	127100	127100	127000	30
523	20241216	110800	3146363000	127000	127000	127100	127000	51
524	20241216	110700	3139884000	127000	127100	127100	127000	21
525	20241216	110600	3137215700	127100	127000	127100	127000	22
526	20241216	110500	3134419900	127100	127100	127100	127100	11
527	20241216	110400	3133021800	127200	127200	127200	127100	25
528	20241216	110300	3129842100	127200	127100	127200	127100	18
529	20241216	110200	3127553800	127100	127100	127100	127100	22
530	20241216	110100	3124757600	127100	127100	127100	127000	9
531	20241216	110000	3123614400	127200	127200	127200	127100	31
532	20241216	105900	3119671500	127200	127100	127200	127100	8
533	20241216	105800	3118654200	127100	127100	127100	127000	50
534	20241216	105700	3112299400	127100	127100	127100	127000	29
535	20241216	105600	3108614300	127100	127000	127100	127000	23
536	20241216	105500	3105691200	127000	127000	127100	127000	24
537	20241216	105400	3102643000	127000	127100	127100	127000	5
538	20241216	105300	3102007900	127100	127000	127100	127000	60
539	20241216	105200	3094387200	127000	126900	127000	126900	6
540	20241216	105100	3093625400	127000	127000	127000	126900	17
541	20241216	105000	3091466700	126900	126800	127000	126800	55
542	20241216	104900	3084486800	126800	126700	126800	126700	16
543	20241216	104800	3082458300	126700	126800	126800	126700	4
544	20241216	104700	3081951400	126700	126700	126700	126700	3
545	20241216	104600	3081571300	126900	126800	126900	126700	6
546	20241216	104500	3080810500	126600	127000	127000	126600	19
547	20241216	104400	3078401000	127100	126500	127100	126500	30
548	20241216	104300	3074592300	126500	126700	126900	126500	11
549	20241216	104200	3073199400	126400	126400	126400	126400	1
550	20241216	104100	3073073000	126500	126500	126800	126500	151
551	20241216	104000	3053945600	126500	126400	126600	126400	17
552	20241216	103900	3051794400	126500	126400	126600	126400	10
553	20241216	103800	3050529900	126500	126400	126500	126400	24
554	20241216	103700	3047494200	126400	126400	126500	126400	29
555	20241216	103600	3043827600	126400	126500	126500	126400	8
556	20241216	103500	3042815900	126400	126400	126500	126400	11
557	20241216	103400	3041425100	126400	126400	126400	126400	5
558	20241216	103300	3040793100	126500	126400	126500	126400	50
559	20241216	103200	3034473000	126400	126400	126600	126400	34
560	20241216	103100	3030172600	126400	126400	126400	126400	18
561	20241216	103000	3027897400	126500	126500	126500	126500	2
562	20241216	102900	3027644400	126500	126500	126500	126400	157
563	20241216	102800	3007798400	126400	126400	126400	126400	6
564	20241216	102700	3007040000	126400	126600	126600	126400	456
565	20241216	102600	2949380500	126600	126500	126600	126500	31
566	20241216	102500	2945457100	126500	126600	126600	126500	5
567	20241216	102400	2944824500	126500	126600	126600	126500	37
568	20241216	102300	2940142600	126500	126500	126600	126500	101
569	20241216	102200	2927365800	126500	126500	126500	126500	17
570	20241216	102100	2925215300	126500	126500	126500	126400	174
571	20241216	102000	2903220000	126600	126500	126600	126400	231
572	20241216	101900	2873998500	126500	126700	126700	126500	175
573	20241216	101800	2851844800	126600	126600	126600	126600	2
574	20241216	101700	2851591600	126700	126600	126700	126600	11
575	20241216	101600	2850198700	126700	126800	126800	126700	90
576	20241216	101500	2838795300	126800	126900	126900	126800	98
577	20241216	101400	2826360700	126900	126800	126900	126800	26
578	20241216	101300	2823061600	127000	127100	127100	127000	6
579	20241216	101200	2822299500	127100	127000	127100	127000	2
580	20241216	101100	2822045400	127100	126900	127100	126900	56
581	20241216	101000	2814933600	126800	126500	126800	126500	65
582	20241216	100900	2806699400	126500	126400	126500	126400	127
583	20241216	100800	2790639700	126500	126600	126600	126400	358
584	20241216	100700	2745337700	126600	126600	126600	126600	102
585	20241216	100600	2732424500	126700	126800	126800	126700	141
586	20241216	100500	2714558800	126800	126900	126900	126800	10
587	20241216	100400	2713289900	126900	126800	126900	126800	160
588	20241216	100300	2692986900	126700	126800	126800	126600	166
589	20241216	100200	2671950700	126900	126900	126900	126900	60
590	20241216	100100	2664336700	126900	126900	127000	126900	3
591	20241216	100000	2663955900	126900	127000	127000	126900	13
592	20241216	095900	2662306000	127000	126900	127000	126800	25
593	20241216	095800	2659133600	126900	126900	126900	126800	41
594	20241216	095700	2653933400	126800	126900	126900	126800	30
595	20241216	095600	2650129100	126900	126900	126900	126900	26
596	20241216	095500	2646829700	126900	126900	126900	126900	25
597	20241216	095400	2643657200	126800	126800	126800	126700	35
598	20241216	095300	2639219300	126800	126700	126800	126600	44
599	20241216	095200	2633644200	126700	126700	126700	126500	106
600	20241216	095100	2620231800	126700	127300	127300	126700	467
601	20241216	095000	2560922400	127400	127300	127400	127300	31
602	20241216	094900	2556974000	127400	127300	127400	127200	85
603	20241216	094800	2546154800	127500	127300	127500	127300	21
604	20241216	094700	2543480800	127500	127400	127500	127300	17
605	20241216	094600	2541315600	127500	127500	127600	127500	4
606	20241216	094500	2540805500	127400	127400	127400	127400	1
607	20241216	094400	2540678100	127700	127600	127700	127400	365
608	20241216	094300	2494135300	127600	127800	127900	127600	224
609	20241216	094200	2465524100	127900	127900	127900	127900	9
610	20241216	094100	2464373000	127800	127800	127900	127800	92
611	20241216	094000	2452614300	127800	127900	127900	127800	13
612	20241216	093900	2450952300	127900	128000	128000	127900	2
613	20241216	093800	2450696400	128000	127700	128000	127700	262
614	20241216	093700	2417183200	127700	127600	127700	127600	20
615	20241216	093600	2414629900	127600	127800	127800	127600	218
616	20241216	093500	2386810700	127700	127600	127700	127500	378
617	20241216	093400	2338576400	127800	127700	127800	127700	42
618	20241216	093300	2333211100	127800	128000	128000	127800	17
619	20241216	093200	2331038300	128100	128100	128200	128100	40
620	20241216	093100	2325914100	128300	128500	128500	128200	108
621	20241216	093000	2312064700	128400	128600	128600	128400	35
622	20241216	092900	2307567700	128600	128300	128700	128200	84
623	20241216	092800	2296774400	128200	128100	128300	128100	74
624	20241216	092700	2287281700	127700	127800	128300	127700	159
625	20241216	092600	2266929900	127900	127800	127900	127100	129
626	20241216	092500	2250458800	127900	127800	127900	127000	399
627	20241216	092400	2199586700	127800	128100	128200	127800	58
628	20241216	092300	2192161500	128500	128200	128500	128200	91
629	20241216	092200	2180474400	128400	128400	128400	128400	4
630	20241216	092100	2179960800	128300	128400	128400	128000	151
631	20241216	092000	2160594400	128200	128600	128600	128100	487
632	20241216	091900	2098070500	128800	128800	128800	128800	123
633	20241216	091800	2082228100	128700	128400	128700	128400	211
634	20241216	091700	2055090700	128200	128900	129200	128200	514
635	20241216	091600	1989080600	129000	129600	129700	129000	2695
636	20241216	091500	1640386400	129500	129400	129700	129400	119
637	20241216	091400	1624976000	129400	130000	130100	129400	3591
638	20241216	091300	1160062000	130000	130000	130000	130000	12
639	20241216	091200	1158502000	130100	129800	130100	129800	54
640	20241216	091100	1151482100	129800	129600	129800	129600	205
641	20241216	091000	1124911800	129400	129400	129600	129400	545
642	20241216	090900	1054374500	129400	129800	129800	129400	539
643	20241216	090800	984624500	129300	130200	130200	129300	416
644	20241216	090700	930630200	130200	130700	130700	130200	435
645	20241216	090600	873906700	130700	130400	130800	130400	1090
646	20241216	090500	731594500	130500	130000	130700	129700	792
647	20241216	090400	628475800	130000	129700	130600	129700	613
648	20241216	090300	548663500	130500	129900	130500	129600	312
649	20241216	090200	508076300	129600	129500	130000	129200	1016
650	20241216	090100	376447900	129500	130000	130700	129500	790
651	20241216	090000	273940600	129900	128600	130200	128400	2120