KissMeData/011780/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	185700	8282537900	96400	96400	96400	96400	6766
3	20241204	185600	8282537900	96400	96400	96400	96400	0
4	20241204	185500	8282537900	96400	96400	96400	96400	0
5	20241204	185400	8282537900	96400	96400	96400	96400	0
6	20241204	185300	8282537900	96400	96400	96400	96400	0
7	20241204	185200	8282537900	96400	96400	96400	96400	0
8	20241204	185100	8282537900	96400	96400	96400	96400	0
9	20241204	185000	8282537900	96400	96400	96400	96400	0
10	20241204	184900	8282537900	96400	96400	96400	96400	0
11	20241204	184800	8282537900	96400	96400	96400	96400	0
12	20241204	184700	8282537900	96400	96400	96400	96400	0
13	20241204	184600	8282537900	96400	96400	96400	96400	0
14	20241204	184500	8282537900	96400	96400	96400	96400	0
15	20241204	184400	8282537900	96400	96400	96400	96400	0
16	20241204	184300	8282537900	96400	96400	96400	96400	0
17	20241204	184200	8282537900	96400	96400	96400	96400	0
18	20241204	184100	8282537900	96400	96400	96400	96400	0
19	20241204	184000	8282537900	96400	96400	96400	96400	0
20	20241204	183900	8282537900	96400	96400	96400	96400	0
21	20241204	183800	8282537900	96400	96400	96400	96400	0
22	20241204	183700	8282537900	96400	96400	96400	96400	0
23	20241204	183600	8282537900	96400	96400	96400	96400	0
24	20241204	183500	8282537900	96400	96400	96400	96400	0
25	20241204	183400	8282537900	96400	96400	96400	96400	0
26	20241204	183300	8282537900	96400	96400	96400	96400	0
27	20241204	183200	8282537900	96400	96400	96400	96400	0
28	20241204	183100	8282537900	96400	96400	96400	96400	0
29	20241204	183000	8282537900	96400	96400	96400	96400	0
30	20241204	182900	8282537900	96400	96400	96400	96400	0
31	20241204	182800	8282537900	96400	96400	96400	96400	0
32	20241204	182700	8282537900	96400	96400	96400	96400	6766
33	20241204	182600	8282537900	96400	96400	96400	96400	0
34	20241204	182500	8282537900	96400	96400	96400	96400	0
35	20241204	182400	8282537900	96400	96400	96400	96400	0
36	20241204	182300	8282537900	96400	96400	96400	96400	0
37	20241204	182200	8282537900	96400	96400	96400	96400	0
38	20241204	182100	8282537900	96400	96400	96400	96400	0
39	20241204	182000	8282537900	96400	96400	96400	96400	0
40	20241204	181900	8282537900	96400	96400	96400	96400	0
41	20241204	181800	8282537900	96400	96400	96400	96400	0
42	20241204	181700	8282537900	96400	96400	96400	96400	0
43	20241204	181600	8282537900	96400	96400	96400	96400	0
44	20241204	181500	8282537900	96400	96400	96400	96400	0
45	20241204	181400	8282537900	96400	96400	96400	96400	0
46	20241204	181300	8282537900	96400	96400	96400	96400	0
47	20241204	181200	8282537900	96400	96400	96400	96400	0
48	20241204	181100	8282537900	96400	96400	96400	96400	0
49	20241204	181000	8282537900	96400	96400	96400	96400	0
50	20241204	180900	8282537900	96400	96400	96400	96400	0
51	20241204	180800	8282537900	96400	96400	96400	96400	0
52	20241204	180700	8282537900	96400	96400	96400	96400	0
53	20241204	180600	8282537900	96400	96400	96400	96400	0
54	20241204	180500	8282537900	96400	96400	96400	96400	0
55	20241204	180400	8282537900	96400	96400	96400	96400	0
56	20241204	180300	8282537900	96400	96400	96400	96400	0
57	20241204	180200	8282537900	96400	96400	96400	96400	0
58	20241204	180100	8282537900	96400	96400	96400	96400	0
59	20241204	180000	8282537900	96400	96400	96400	96400	0
60	20241204	175900	8282537900	96400	96400	96400	96400	0
61	20241204	175800	8282537900	96400	96400	96400	96400	0
62	20241204	175700	8282537900	96400	96400	96400	96400	6766
63	20241204	175600	8282537900	96400	96400	96400	96400	0
64	20241204	175500	8282537900	96400	96400	96400	96400	0
65	20241204	175400	8282537900	96400	96400	96400	96400	0
66	20241204	175300	8282537900	96400	96400	96400	96400	0
67	20241204	175200	8282537900	96400	96400	96400	96400	0
68	20241204	175100	8282537900	96400	96400	96400	96400	0
69	20241204	175000	8282537900	96400	96400	96400	96400	0
70	20241204	174900	8282537900	96400	96400	96400	96400	0
71	20241204	174800	8282537900	96400	96400	96400	96400	0
72	20241204	174700	8282537900	96400	96400	96400	96400	0
73	20241204	174600	8282537900	96400	96400	96400	96400	0
74	20241204	174500	8282537900	96400	96400	96400	96400	0
75	20241204	174400	8282537900	96400	96400	96400	96400	0
76	20241204	174300	8282537900	96400	96400	96400	96400	0
77	20241204	174200	8282537900	96400	96400	96400	96400	0
78	20241204	174100	8282537900	96400	96400	96400	96400	0
79	20241204	174000	8282537900	96400	96400	96400	96400	0
80	20241204	173900	8282537900	96400	96400	96400	96400	0
81	20241204	173800	8282537900	96400	96400	96400	96400	0
82	20241204	173700	8282537900	96400	96400	96400	96400	0
83	20241204	173600	8282537900	96400	96400	96400	96400	0
84	20241204	173500	8282537900	96400	96400	96400	96400	0
85	20241204	173400	8282537900	96400	96400	96400	96400	0
86	20241204	173300	8282537900	96400	96400	96400	96400	0
87	20241204	173200	8282537900	96400	96400	96400	96400	0
88	20241204	173100	8282537900	96400	96400	96400	96400	0
89	20241204	173000	8282537900	96400	96400	96400	96400	0
90	20241204	172900	8282537900	96400	96400	96400	96400	0
91	20241204	172800	8282537900	96400	96400	96400	96400	0
92	20241204	172700	8282537900	96400	96400	96400	96400	6766
93	20241204	172600	8282537900	96400	96400	96400	96400	0
94	20241204	172500	8282537900	96400	96400	96400	96400	0
95	20241204	172400	8282537900	96400	96400	96400	96400	0
96	20241204	172300	8282537900	96400	96400	96400	96400	0
97	20241204	172200	8282537900	96400	96400	96400	96400	0
98	20241204	172100	8282537900	96400	96400	96400	96400	0
99	20241204	172000	8282537900	96400	96400	96400	96400	0
100	20241204	171900	8282537900	96400	96400	96400	96400	0
101	20241204	171800	8282537900	96400	96400	96400	96400	0
102	20241204	171700	8282537900	96400	96400	96400	96400	0
103	20241204	171600	8282537900	96400	96400	96400	96400	0
104	20241204	171500	8282537900	96400	96400	96400	96400	0
105	20241204	171400	8282537900	96400	96400	96400	96400	0
106	20241204	171300	8282537900	96400	96400	96400	96400	0
107	20241204	171200	8282537900	96400	96400	96400	96400	0
108	20241204	171100	8282537900	96400	96400	96400	96400	0
109	20241204	171000	8282537900	96400	96400	96400	96400	0
110	20241204	170900	8282537900	96400	96400	96400	96400	0
111	20241204	170800	8282537900	96400	96400	96400	96400	0
112	20241204	170700	8282537900	96400	96400	96400	96400	0
113	20241204	170600	8282537900	96400	96400	96400	96400	0
114	20241204	170500	8282537900	96400	96400	96400	96400	0
115	20241204	170400	8282537900	96400	96400	96400	96400	0
116	20241204	170300	8282537900	96400	96400	96400	96400	0
117	20241204	170200	8282537900	96400	96400	96400	96400	0
118	20241204	170100	8282537900	96400	96400	96400	96400	0
119	20241204	170000	8282537900	96400	96400	96400	96400	0
120	20241204	165900	8282537900	96400	96400	96400	96400	0
121	20241204	165800	8282537900	96400	96400	96400	96400	0
122	20241204	165700	8282537900	96400	96400	96400	96400	6766
123	20241204	165600	8282537900	96400	96400	96400	96400	0
124	20241204	165500	8282537900	96400	96400	96400	96400	0
125	20241204	165400	8282537900	96400	96400	96400	96400	0
126	20241204	165300	8282537900	96400	96400	96400	96400	0
127	20241204	165200	8282537900	96400	96400	96400	96400	0
128	20241204	165100	8282537900	96400	96400	96400	96400	0
129	20241204	165000	8282537900	96400	96400	96400	96400	0
130	20241204	164900	8282537900	96400	96400	96400	96400	0
131	20241204	164800	8282537900	96400	96400	96400	96400	0
132	20241204	164700	8282537900	96400	96400	96400	96400	0
133	20241204	164600	8282537900	96400	96400	96400	96400	0
134	20241204	164500	8282537900	96400	96400	96400	96400	0
135	20241204	164400	8282537900	96400	96400	96400	96400	0
136	20241204	164300	8282537900	96400	96400	96400	96400	0
137	20241204	164200	8282537900	96400	96400	96400	96400	0
138	20241204	164100	8282537900	96400	96400	96400	96400	0
139	20241204	164000	8282537900	96400	96400	96400	96400	0
140	20241204	163900	8282537900	96400	96400	96400	96400	0
141	20241204	163800	8282537900	96400	96400	96400	96400	0
142	20241204	163700	8282537900	96400	96400	96400	96400	0
143	20241204	163600	8282537900	96400	96400	96400	96400	0
144	20241204	163500	8282537900	96400	96400	96400	96400	0
145	20241204	163400	8282537900	96400	96400	96400	96400	0
146	20241204	163300	8282537900	96400	96400	96400	96400	0
147	20241204	163200	8282537900	96400	96400	96400	96400	0
148	20241204	163100	8282537900	96400	96400	96400	96400	0
149	20241204	163000	8282537900	96400	96400	96400	96400	0
150	20241204	162900	8282537900	96400	96400	96400	96400	0
151	20241204	162800	8282537900	96400	96400	96400	96400	0
152	20241204	162700	8282537900	96400	96400	96400	96400	6766
153	20241204	162600	8282537900	96400	96400	96400	96400	0
154	20241204	162500	8282537900	96400	96400	96400	96400	0
155	20241204	162400	8282537900	96400	96400	96400	96400	0
156	20241204	162300	8282537900	96400	96400	96400	96400	0
157	20241204	162200	8282537900	96400	96400	96400	96400	0
158	20241204	162100	8282537900	96400	96400	96400	96400	0
159	20241204	162000	8282537900	96400	96400	96400	96400	0
160	20241204	161900	8282537900	96400	96400	96400	96400	0
161	20241204	161800	8282537900	96400	96400	96400	96400	0
162	20241204	161700	8282537900	96400	96400	96400	96400	0
163	20241204	161600	8282537900	96400	96400	96400	96400	0
164	20241204	161500	8282537900	96400	96400	96400	96400	0
165	20241204	161400	8282537900	96400	96400	96400	96400	0
166	20241204	161300	8282537900	96400	96400	96400	96400	0
167	20241204	161200	8282537900	96400	96400	96400	96400	0
168	20241204	161100	8282537900	96400	96400	96400	96400	0
169	20241204	161000	8282537900	96400	96400	96400	96400	0
170	20241204	160900	8282537900	96400	96400	96400	96400	0
171	20241204	160800	8282537900	96400	96400	96400	96400	0
172	20241204	160700	8282537900	96400	96400	96400	96400	0
173	20241204	160600	8282537900	96400	96400	96400	96400	0
174	20241204	160500	8282537900	96400	96400	96400	96400	0
175	20241204	160400	8282537900	96400	96400	96400	96400	0
176	20241204	160300	8282537900	96400	96400	96400	96400	0
177	20241204	160200	8282537900	96400	96400	96400	96400	0
178	20241204	160100	8282537900	96400	96400	96400	96400	0
179	20241204	160000	8282537900	96400	96400	96400	96400	0
180	20241204	155900	8282537900	96400	96400	96400	96400	0
181	20241204	155800	8282537900	96400	96400	96400	96400	0
182	20241204	155700	8282537900	96400	96400	96400	96400	6766
183	20241204	155600	8282537900	96400	96400	96400	96400	0
184	20241204	155500	8282537900	96400	96400	96400	96400	0
185	20241204	155400	8282537900	96400	96400	96400	96400	0
186	20241204	155300	8282537900	96400	96400	96400	96400	0
187	20241204	155200	8282537900	96400	96400	96400	96400	0
188	20241204	155100	8282537900	96400	96400	96400	96400	0
189	20241204	155000	8282537900	96400	96400	96400	96400	0
190	20241204	154900	8282537900	96400	96400	96400	96400	0
191	20241204	154800	8282537900	96400	96400	96400	96400	0
192	20241204	154700	8282537900	96400	96400	96400	96400	0
193	20241204	154600	8282537900	96400	96400	96400	96400	0
194	20241204	154500	8282537900	96400	96400	96400	96400	0
195	20241204	154400	8282537900	96400	96400	96400	96400	0
196	20241204	154300	8282537900	96400	96400	96400	96400	0
197	20241204	154200	8282537900	96400	96400	96400	96400	0
198	20241204	154100	8282537900	96400	96400	96400	96400	0
199	20241204	154000	8282537900	96400	96400	96400	96400	0
200	20241204	153900	8282537900	96400	96400	96400	96400	0
201	20241204	153800	8282537900	96400	96400	96400	96400	0
202	20241204	153700	8282537900	96400	96400	96400	96400	0
203	20241204	153600	8282537900	96400	96400	96400	96400	0
204	20241204	153500	8282537900	96400	96400	96400	96400	0
205	20241204	153400	8282537900	96400	96400	96400	96400	0
206	20241204	153300	8282537900	96400	96400	96400	96400	0
207	20241204	153200	8282537900	96400	96400	96400	96400	0
208	20241204	153100	8282537900	96400	96400	96400	96400	0
209	20241204	153000	8282537900	96400	96400	96400	96400	6766
210	20241204	152900	7630295500	96700	96700	96700	96700	0
211	20241204	152800	7630295500	96700	96700	96700	96700	0
212	20241204	152700	7630295500	96700	96700	96700	96700	0
213	20241204	152600	7630295500	96700	96700	96700	96700	0
214	20241204	152500	7630295500	96700	96700	96700	96700	0
215	20241204	152400	7630295500	96700	96700	96700	96700	0
216	20241204	152300	7630295500	96700	96700	96700	96700	0
217	20241204	152200	7630295500	96700	96700	96700	96700	0
218	20241204	152100	7630295500	96700	96700	96700	96700	0
219	20241204	152000	7630295500	96700	96700	96700	96700	0
220	20241204	151900	7630295500	96700	96700	97000	96700	338
221	20241204	151800	7597581300	96800	97000	97000	96700	635
222	20241204	151700	7536051800	97000	97000	97000	96900	140
223	20241204	151600	7522479000	97000	97000	97000	96900	323
224	20241204	151500	7491165900	97000	97000	97000	96900	57
225	20241204	151400	7485638000	97000	97000	97000	96800	200
226	20241204	151300	7466257800	97000	96800	97000	96800	140
227	20241204	151200	7452694700	96800	97100	97100	96600	675
228	20241204	151100	7387254100	97100	97200	97200	97000	65
229	20241204	151000	7380944500	97200	97300	97300	97100	96
230	20241204	150900	7371616000	97100	97200	97300	97100	252
231	20241204	150800	7347126100	97200	97100	97200	97100	118
232	20241204	150700	7335657000	97200	97200	97200	97200	105
233	20241204	150600	7325451000	97200	97200	97200	97100	104
234	20241204	150500	7315342300	97200	97200	97200	97200	79
235	20241204	150400	7307663500	97200	97200	97200	97000	143
236	20241204	150300	7293768400	97200	97100	97200	97100	193
237	20241204	150200	7275022600	97200	97100	97200	97000	103
238	20241204	150100	7265017200	97200	97200	97300	97000	159
239	20241204	150000	7249564800	97000	97200	97300	97000	207
240	20241204	145900	7229448900	97300	97100	97300	97000	199
241	20241204	145800	7210123900	97000	97100	97200	97000	479
242	20241204	145700	7163621400	97200	97600	97600	97100	503
243	20241204	145600	7114649400	97500	97500	97500	97500	132
244	20241204	145500	7101779400	97500	97300	97500	97300	222
245	20241204	145400	7080155900	97300	97200	97500	97200	92
246	20241204	145300	7071204800	97200	97500	97500	97200	226
247	20241204	145200	7049193800	97400	97300	97500	97300	306
248	20241204	145100	7019396500	97400	97500	97500	97400	198
249	20241204	145000	7000106700	97500	97400	97600	97300	192
250	20241204	144900	6981396200	97500	97500	97600	97400	88
251	20241204	144800	6972813300	97600	97600	97700	97400	395
252	20241204	144700	6934287800	97600	97600	97800	97500	263
253	20241204	144600	6908599000	97700	97600	97700	97600	282
254	20241204	144500	6881058400	97600	97600	97600	97500	143
255	20241204	144400	6867104700	97600	97600	97600	97500	82
256	20241204	144300	6859105800	97600	97400	97600	97400	61
257	20241204	144200	6853155600	97400	97500	97600	97300	1038
258	20241204	144100	6751964000	97500	97300	97500	97300	790
259	20241204	144000	6674986700	97400	97300	97400	97200	146
260	20241204	143900	6660781500	97300	97200	97300	97200	205
261	20241204	143800	6640845400	97300	97300	97300	97300	49
262	20241204	143700	6636077700	97200	97300	97300	97200	149
263	20241204	143600	6621591200	97300	97400	97400	97200	145
264	20241204	143500	6607484700	97400	97400	97400	97300	104
265	20241204	143400	6597357900	97400	97200	97400	97200	311
266	20241204	143300	6567099600	97300	97300	97300	97200	172
267	20241204	143200	6550374400	97300	97200	97300	97200	65
268	20241204	143100	6544050600	97200	97200	97200	97200	105
269	20241204	143000	6533844600	97200	97300	97300	97200	515
270	20241204	142900	6483779600	97300	97300	97300	97200	204
271	20241204	142800	6463931200	97300	97300	97300	97200	131
272	20241204	142700	6451189400	97300	97000	97300	96900	1044
273	20241204	142600	6349829200	97000	96900	97000	96900	106
274	20241204	142500	6339550900	96900	96900	96900	96800	104
275	20241204	142400	6329476100	96900	96900	96900	96800	133
276	20241204	142300	6316591400	96900	96900	96900	96800	163
277	20241204	142200	6300802900	96900	96800	96900	96800	126
278	20241204	142100	6288593600	96800	96800	96800	96700	138
279	20241204	142000	6275235400	96800	96700	96800	96600	217
280	20241204	141900	6254253400	96700	96700	96700	96600	170
281	20241204	141800	6237826300	96700	96600	96700	96500	132
282	20241204	141700	6225071500	96600	96400	96600	96400	198
283	20241204	141600	6205972300	96400	96400	96400	96300	82
284	20241204	141500	6198071000	96400	96400	96400	96300	136
285	20241204	141400	6184966400	96400	96400	96400	96300	64
286	20241204	141300	6178796900	96400	96500	96500	96400	129
287	20241204	141200	6166359600	96500	96500	96500	96500	28
288	20241204	141100	6163657600	96500	96400	96500	96400	82
289	20241204	141000	6155748100	96400	96500	96500	96300	536
290	20241204	140900	6104086800	96500	96500	96500	96500	34
291	20241204	140800	6100805800	96500	96500	96500	96400	96
292	20241204	140700	6091544600	96500	96500	96600	96500	55
293	20241204	140600	6086235200	96600	96600	96600	96500	349
294	20241204	140500	6052552300	96600	96600	96600	96500	53
295	20241204	140400	6047433300	96600	96600	96600	96600	71
296	20241204	140300	6040574700	96600	96500	96600	96500	131
297	20241204	140200	6027927300	96600	96600	96600	96500	102
298	20241204	140100	6018082600	96600	96700	96700	96600	168
299	20241204	140000	6001853300	96700	96700	96700	96600	51
300	20241204	135900	5996922000	96700	96700	96700	96600	108
301	20241204	135800	5986486400	96700	96700	96700	96600	103
302	20241204	135700	5976529100	96700	96700	96700	96700	33
303	20241204	135600	5973338000	96700	96600	96800	96600	79
304	20241204	135500	5965698800	96700	96800	96800	96700	62
305	20241204	135400	5959701000	96800	96800	96800	96500	339
306	20241204	135300	5926937300	96800	96800	96800	96700	56
307	20241204	135200	5921519300	96800	96900	96900	96700	154
308	20241204	135100	5906615800	96900	96700	96900	96700	226
309	20241204	135000	5884738400	96700	96800	96800	96700	67
310	20241204	134900	5878255800	96800	96800	96800	96700	95
311	20241204	134800	5869064500	96700	96700	96800	96700	124
312	20241204	134700	5857070900	96700	96700	96700	96700	46
313	20241204	134600	5852622700	96600	96700	96800	96600	85
314	20241204	134500	5844402800	96800	96500	96800	96500	138
315	20241204	134400	5831061400	96500	96600	96600	96500	84
316	20241204	134300	5822947100	96600	96700	96700	96600	206
317	20241204	134200	5803044500	96700	96700	96700	96600	145
318	20241204	134100	5789031700	96600	96700	96700	96600	97
319	20241204	134000	5779656300	96700	96700	96700	96600	40
320	20241204	133900	5775789600	96700	96800	96800	96700	270
321	20241204	133800	5749678900	96800	96800	96800	96700	142
322	20241204	133700	5735943300	96800	96800	96800	96700	34
323	20241204	133600	5732652200	96800	96800	96800	96700	92
324	20241204	133500	5723750700	96800	97000	97000	96800	154
325	20241204	133400	5708826500	97000	97000	97000	96900	76
326	20241204	133300	5701460100	97000	96900	97000	96900	85
327	20241204	133200	5693222900	96900	96900	96900	96800	58
328	20241204	133100	5687606000	96900	96900	97000	96800	88
329	20241204	133000	5679080900	96900	96800	96900	96700	21
330	20241204	132900	5677047400	96800	97000	97000	96700	283
331	20241204	132800	5649636600	97000	97000	97000	96900	77
332	20241204	132700	5642170800	96900	96700	97000	96600	232
333	20241204	132600	5619728000	96700	96700	96700	96600	342
334	20241204	132500	5586662300	96800	96900	97000	96700	3383
335	20241204	132400	5258877800	96900	97000	97000	96900	73
336	20241204	132300	5251800300	97000	97000	97000	97000	21
337	20241204	132200	5249763300	97000	97000	97000	96900	121
338	20241204	132100	5238033400	96900	97000	97000	96900	135
339	20241204	132000	5224943100	97000	97000	97000	96900	35
340	20241204	131900	5221548600	97000	97000	97100	96900	42
341	20241204	131800	5217474600	97000	97200	97200	97000	528
342	20241204	131700	5166240800	97200	97100	97200	97000	134
343	20241204	131600	5153232600	97100	97000	97100	97000	74
344	20241204	131500	5146049700	97000	97000	97000	96900	80
345	20241204	131400	5138294000	97000	97000	97000	96900	87
346	20241204	131300	5129857800	97000	97000	97000	97000	23
347	20241204	131200	5127626800	96900	97000	97200	96900	131
348	20241204	131100	5114921300	97000	97100	97100	97000	98
349	20241204	131000	5105412700	97100	97000	97100	97000	47
350	20241204	130900	5100849300	97000	97000	97000	96900	104
351	20241204	130800	5090764100	97000	97000	97000	96900	124
352	20241204	130700	5078739800	97000	97000	97000	96900	62
353	20241204	130600	5072730400	97000	96900	97100	96900	132
354	20241204	130500	5059925800	96900	97000	97000	96900	70
355	20241204	130400	5053137500	97000	97000	97100	97000	145
356	20241204	130300	5039068800	97100	97100	97100	97100	35
357	20241204	130200	5035670300	97100	97200	97200	97100	61
358	20241204	130100	5029747000	97200	97200	97200	97100	134
359	20241204	130000	5016730000	97200	97100	97200	97000	43
360	20241204	125900	5012555000	97000	97200	97200	97000	133
361	20241204	125800	4999644600	97200	97200	97300	97100	203
362	20241204	125700	4979923100	97200	97200	97200	97100	103
363	20241204	125600	4969916300	97100	97100	97200	97100	54
364	20241204	125500	4964672400	97100	97000	97100	97000	150
365	20241204	125400	4950115600	97100	97100	97100	97000	83
366	20241204	125300	4942059500	97000	97100	97100	97000	51
367	20241204	125200	4937109500	97100	97000	97100	97000	202
368	20241204	125100	4917508900	97000	97000	97000	96900	64
369	20241204	125000	4911304300	97000	96900	97000	96900	98
370	20241204	124900	4901801800	97000	97000	97000	96900	23
371	20241204	124800	4899570900	97000	96900	97000	96900	31
372	20241204	124700	4896565900	96900	96900	97000	96800	177
373	20241204	124600	4879410500	96900	96900	96900	96800	63
374	20241204	124500	4873309700	96900	96900	96900	96800	96
375	20241204	124400	4864010400	96900	96900	96900	96800	69
376	20241204	124300	4857330300	96900	96900	96900	96800	31
377	20241204	124200	4854326600	96900	96900	97000	96800	149
378	20241204	124100	4839890900	96900	96900	96900	96900	33
379	20241204	124000	4836693200	96900	96900	96900	96800	135
380	20241204	123900	4823620100	96900	96700	96900	96700	179
381	20241204	123800	4806301100	96700	96500	96700	96500	62
382	20241204	123700	4800312000	96500	96500	96600	96500	131
383	20241204	123600	4787665600	96500	96600	96600	96500	81
384	20241204	123500	4779843900	96600	96400	96600	96400	168
385	20241204	123400	4763627800	96400	96400	96500	96400	76
386	20241204	123300	4756299100	96500	96400	96500	96300	75
387	20241204	123200	4749066900	96300	96400	96400	96300	62
388	20241204	123100	4743092900	96400	96400	96400	96300	53
389	20241204	123000	4737985300	96400	96300	96500	96300	147
390	20241204	122900	4723815800	96400	96400	96400	96300	36
391	20241204	122800	4720347500	96400	96300	96400	96300	77
392	20241204	122700	4712932200	96300	96400	96400	96300	27
393	20241204	122600	4710329900	96400	96400	96500	96300	154
394	20241204	122500	4695484400	96400	96400	96500	96400	82
395	20241204	122400	4687578700	96500	96500	96500	96500	15
396	20241204	122300	4686131200	96500	96200	96500	96200	455
397	20241204	122200	4642282100	96200	96300	96300	96200	121
398	20241204	122100	4630641600	96300	96200	96300	96200	15
399	20241204	122000	4629197600	96200	96100	96400	96100	117
400	20241204	121900	4617930200	96100	96300	96300	96100	110
401	20241204	121800	4607341300	96300	96400	96400	96300	58
402	20241204	121700	4601753000	96400	96300	96400	96300	26
403	20241204	121600	4599247700	96400	96400	96400	96300	84
404	20241204	121500	4591155100	96400	96200	96400	96200	133
405	20241204	121400	4578357600	96200	96200	96200	96200	21
406	20241204	121300	4576337400	96200	96200	96200	96000	386
407	20241204	121200	4539220200	96200	96200	96200	95900	23
408	20241204	121100	4537007900	96200	96200	96200	96100	89
409	20241204	121000	4528454000	96200	96100	96200	96100	100
410	20241204	120900	4518840200	96200	96000	96200	96000	452
411	20241204	120800	4475423000	96000	96000	96000	95900	80
412	20241204	120700	4467746000	96000	96000	96000	96000	47
413	20241204	120600	4463234000	96000	95900	96000	95900	103
414	20241204	120500	4453352400	96000	95900	96000	95900	42
415	20241204	120400	4449323100	96000	95900	96000	95900	32
416	20241204	120300	4446253400	95900	96000	96000	95800	117
417	20241204	120200	4435034600	96000	96000	96000	96000	31
418	20241204	120100	4432058600	96000	95900	96100	95900	174
419	20241204	120000	4415357300	96000	96000	96000	95900	206
420	20241204	115900	4395581500	95900	95900	96000	95800	133
421	20241204	115800	4382829500	95900	96000	96000	95800	57
422	20241204	115700	4377366200	96000	95900	96000	95800	78
423	20241204	115600	4369881300	95900	95900	95900	95900	127
424	20241204	115500	4357702000	96000	95900	96000	95900	40
425	20241204	115400	4353864700	96000	95900	96100	95900	59
426	20241204	115300	4348200100	96100	96000	96100	96000	284
427	20241204	115200	4320935100	96000	95900	96000	95900	495
428	20241204	115100	4273450000	95800	95800	95800	95700	231
429	20241204	115000	4251327200	95800	95800	95800	95700	88
430	20241204	114900	4242900000	95800	95700	95800	95700	119
431	20241204	114800	4231508200	95700	95600	95800	95600	87
432	20241204	114700	4223182700	95600	95600	95700	95600	576
433	20241204	114600	4168082400	95300	95400	95700	95300	228
434	20241204	114500	4146313600	95400	95300	95400	95300	25
435	20241204	114400	4143929300	95400	95400	95500	95400	111
436	20241204	114300	4133339100	95400	95400	95600	95400	137
437	20241204	114200	4120257200	95400	95500	95500	95400	96
438	20241204	114100	4111095500	95400	95500	95500	95400	107
439	20241204	114000	4100885200	95500	95500	95600	95400	126
440	20241204	113900	4088852200	95500	95300	95500	95300	175
441	20241204	113800	4072161300	95400	95300	95400	95300	171
442	20241204	113700	4055863800	95300	95100	95300	95100	131
443	20241204	113600	4043395400	95200	95100	95200	95100	182
444	20241204	113500	4026083600	95100	95300	95300	95100	1665
445	20241204	113400	3867491900	95400	95300	95400	95300	60
446	20241204	113300	3861771100	95300	95400	95400	95300	48
447	20241204	113200	3857193000	95400	95300	95400	95300	92
448	20241204	113100	3848423300	95300	95400	95400	95300	66
449	20241204	113000	3842131200	95400	95300	95400	95300	64
450	20241204	112900	3836030100	95400	95400	95400	95300	94
451	20241204	112800	3827068000	95400	95400	95400	95300	391
452	20241204	112700	3789769900	95400	95500	95500	95400	19
453	20241204	112600	3787956600	95500	95400	95500	95400	99
454	20241204	112500	3778510900	95400	95400	95400	95300	56
455	20241204	112400	3773172800	95300	95400	95400	95300	64
456	20241204	112300	3767070600	95400	95400	95400	95300	61
457	20241204	112200	3761251900	95300	95300	95400	95300	122
458	20241204	112100	3749622300	95300	95300	95400	95300	209
459	20241204	112000	3729701400	95300	95400	95400	95300	49
460	20241204	111900	3725030700	95400	95400	95400	95300	91
461	20241204	111800	3716352900	95300	95300	95400	95300	190
462	20241204	111700	3698241900	95200	95200	95300	95200	49
463	20241204	111600	3693575500	95200	95300	95300	95200	299
464	20241204	111500	3665081000	95400	95300	95400	95300	69
465	20241204	111400	3658502000	95400	95400	95400	95300	98
466	20241204	111300	3649157500	95300	95400	95400	95300	55
467	20241204	111200	3643911200	95400	95300	95400	95200	88
468	20241204	111100	3635526900	95300	95300	95400	95200	64
469	20241204	111000	3629427400	95300	95300	95400	95200	44
470	20241204	110900	3625233300	95400	95300	95400	95300	295
471	20241204	110800	3597117200	95300	95400	95400	95300	66
472	20241204	110700	3590825100	95400	95400	95400	95300	90
473	20241204	110600	3582245100	95300	95300	95400	95300	19
474	20241204	110500	3580433800	95300	95300	95400	95200	81
475	20241204	110400	3572714300	95200	95400	95400	95200	144
476	20241204	110300	3558994000	95400	95200	95400	95200	76
477	20241204	110200	3551749600	95300	95400	95500	95300	856
478	20241204	110100	3470124000	95500	95400	95500	95300	135
479	20241204	110000	3457247400	95400	95400	95400	95300	31
480	20241204	105900	3454291300	95400	95300	95400	95300	120
481	20241204	105800	3442847400	95400	95400	95400	95300	72
482	20241204	105700	3435984700	95400	95400	95400	95300	232
483	20241204	105600	3413873000	95300	95400	95400	95300	40
484	20241204	105500	3410057700	95300	95400	95400	95300	94
485	20241204	105400	3401095900	95400	95300	95400	95300	104
486	20241204	105300	3391182100	95400	95300	95400	95300	14
487	20241204	105200	3389847300	95300	95300	95400	95300	44
488	20241204	105100	3385650400	95400	95400	95400	95300	95
489	20241204	105000	3376594700	95400	95300	95400	95200	96
490	20241204	104900	3367446400	95400	95400	95400	95400	40
491	20241204	104800	3363630400	95400	95200	95400	95100	246
492	20241204	104700	3340203200	95100	95400	95400	95100	904
493	20241204	104600	3254102300	95300	95500	95500	95200	1945
494	20241204	104500	3068681500	95400	95600	95600	95400	829
495	20241204	104400	2989504300	95600	95600	95700	95500	231
496	20241204	104300	2967421800	95700	95800	95800	95600	2006
497	20241204	104200	2775477600	95700	95800	95800	95700	23
498	20241204	104100	2773275300	95800	95800	95800	95700	30
499	20241204	104000	2770401900	95700	95800	95800	95700	50
500	20241204	103900	2765615400	95700	95800	95800	95700	25
501	20241204	103800	2763221400	95700	95800	95800	95700	35
502	20241204	103700	2759869100	95800	95800	95800	95700	51
503	20241204	103600	2754987100	95800	95800	95800	95700	43
504	20241204	103500	2750869600	95700	95700	95800	95700	11
505	20241204	103400	2749816800	95800	95700	95800	95700	63
506	20241204	103300	2743784800	95800	95800	95900	95700	112
507	20241204	103200	2733059100	95800	95800	95800	95800	18
508	20241204	103100	2731334700	95800	95700	95800	95600	99
509	20241204	103000	2721859400	95700	95700	95800	95600	314
510	20241204	102900	2691819600	95800	95700	95800	95700	26
511	20241204	102800	2689330900	95900	95900	95900	95800	191
512	20241204	102700	2671032300	95800	95800	95900	95800	61
513	20241204	102600	2665186900	95800	95900	95900	95800	16
514	20241204	102500	2663652900	95800	95800	95800	95800	24
515	20241204	102400	2661353700	95700	95700	95800	95600	51
516	20241204	102300	2656475000	95700	95800	95800	95600	82
517	20241204	102200	2648627600	95800	95600	95800	95600	21
518	20241204	102100	2646619000	95600	95700	95800	95600	85
519	20241204	102000	2638491900	95800	95700	95800	95600	60
520	20241204	101900	2632749100	95700	95500	95800	95500	100
521	20241204	101800	2623178500	95700	95500	95700	95500	342
522	20241204	101700	2590511500	95500	95600	95600	95500	317
523	20241204	101600	2560206500	95600	95700	95700	95600	338
524	20241204	101500	2527863900	95700	95800	95900	95700	512
525	20241204	101400	2478820600	95800	95800	95900	95800	59
526	20241204	101300	2473165300	95800	95900	96000	95800	27
527	20241204	101200	2470576500	96000	95700	96000	95700	167
528	20241204	101100	2454561300	95700	95900	95900	95700	231
529	20241204	101000	2432430400	95800	96000	96000	95800	125
530	20241204	100900	2420445200	95900	96000	96000	95800	27
531	20241204	100800	2417854000	95900	95800	96000	95800	28
532	20241204	100700	2415167300	96000	95900	96100	95800	56
533	20241204	100600	2409796900	95800	95700	96200	95700	312
534	20241204	100500	2379865000	95700	95300	95800	95300	130
535	20241204	100400	2367447200	95300	95300	95400	95300	10
536	20241204	100300	2366493600	95300	95200	95400	95200	54
537	20241204	100200	2361347000	95200	95400	95400	95200	42
538	20241204	100100	2357343100	95300	95300	95400	95200	270
539	20241204	100000	2331612300	95300	95300	95400	95200	118
540	20241204	095900	2320374000	95200	95300	95400	95200	66
541	20241204	095800	2314083300	95300	95600	95600	95300	501
542	20241204	095700	2266328800	95600	95400	95600	95400	207
543	20241204	095600	2246566700	95400	95400	95500	95400	73
544	20241204	095500	2239601500	95400	95400	95500	95400	44
545	20241204	095400	2235403500	95400	95500	95500	95400	457
546	20241204	095300	2191764100	95500	95700	95700	95500	56
547	20241204	095200	2186405900	95700	95600	95800	95400	263
548	20241204	095100	2161264000	95600	95500	95700	95400	138
549	20241204	095000	2148081100	95500	95500	95500	95400	32
550	20241204	094900	2145027600	95500	95300	95500	95300	135
551	20241204	094800	2132148800	95400	95500	95500	95400	96
552	20241204	094700	2122989500	95500	95400	95500	95300	72
553	20241204	094600	2116121100	95300	95400	95400	95200	49
554	20241204	094500	2111450700	95300	95100	95600	95000	752
555	20241204	094400	2039821900	95100	95000	95100	95000	62
556	20241204	094300	2033930400	95100	95100	95100	95000	448
557	20241204	094200	1991361800	95000	95100	95100	95000	611
558	20241204	094100	1933293900	95100	95200	95200	95100	145
559	20241204	094000	1919495000	95200	95200	95200	95200	506
560	20241204	093900	1871323800	95200	95400	95500	95200	410
561	20241204	093800	1832239200	95500	95600	95600	95400	187
562	20241204	093700	1814382700	95700	95800	95800	95600	31
563	20241204	093600	1811418500	95600	95700	95800	95600	26
564	20241204	093500	1808931800	95700	95800	95900	95700	238
565	20241204	093400	1786141900	95700	95700	95700	95600	35
566	20241204	093300	1782793400	95700	95800	95800	95700	43
567	20241204	093200	1778677800	95700	95500	95700	95400	339
568	20241204	093100	1746289300	95500	95500	95600	95500	306
569	20241204	093000	1717065400	95500	95800	95800	95500	224
570	20241204	092900	1695655200	95600	95700	95800	95600	64
571	20241204	092800	1689530000	95700	96200	96300	95700	1285
572	20241204	092700	1566188800	96200	96200	96300	96200	39
573	20241204	092600	1562436900	96300	96300	96300	96100	645
574	20241204	092500	1500386600	96300	96400	96400	96200	108
575	20241204	092400	1489987000	96300	96300	96300	96100	219
576	20241204	092300	1468916300	96300	96200	96300	96200	57
577	20241204	092200	1463432700	96300	96100	96300	96000	105
578	20241204	092100	1453333700	96200	96100	96200	96000	153
579	20241204	092000	1438633100	96000	96100	96300	96000	885
580	20241204	091900	1353644400	96100	96000	96200	96000	231
581	20241204	091800	1331463400	96000	96000	96200	96000	316
582	20241204	091700	1301076100	96000	96600	96600	96000	789
583	20241204	091600	1225193200	96600	96700	96800	96400	1457
584	20241204	091500	1084415500	96700	97000	97000	96700	1646
585	20241204	091400	924950300	97000	97100	97200	97000	321
586	20241204	091300	893808800	97000	97500	97500	97000	59
587	20241204	091200	888078400	97500	97000	97500	96900	866
588	20241204	091100	804028000	97000	97000	97100	96900	231
589	20241204	091000	781623200	97000	96800	97000	96800	242
590	20241204	090900	758173800	96800	96700	97100	96700	240
591	20241204	090800	734900000	96700	97000	97300	96700	1407
592	20241204	090700	598373400	97000	96600	97000	96500	154
593	20241204	090600	583468800	96600	96700	96800	96500	944
594	20241204	090500	492250700	96700	96900	97000	96600	218
595	20241204	090400	471130600	96600	96900	97000	96400	128
596	20241204	090300	458759500	96900	96600	97200	96300	553
597	20241204	090200	405341700	96500	96100	96500	95600	1281
598	20241204	090100	282133300	96100	95100	96100	95100	308
599	20241204	090000	252713300	95100	96400	96400	94500	2629