KissMeData/108320/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201500	1769395100	54200	54200	54200	54200	654
3	20241205	201400	1769395100	54200	54200	54200	54200	0
4	20241205	201300	1769395100	54200	54200	54200	54200	0
5	20241205	201200	1769395100	54200	54200	54200	54200	0
6	20241205	201100	1769395100	54200	54200	54200	54200	0
7	20241205	201000	1769395100	54200	54200	54200	54200	0
8	20241205	200900	1769395100	54200	54200	54200	54200	0
9	20241205	200800	1769395100	54200	54200	54200	54200	0
10	20241205	200700	1769395100	54200	54200	54200	54200	0
11	20241205	200600	1769395100	54200	54200	54200	54200	0
12	20241205	200500	1769395100	54200	54200	54200	54200	0
13	20241205	200400	1769395100	54200	54200	54200	54200	0
14	20241205	200300	1769395100	54200	54200	54200	54200	0
15	20241205	200200	1769395100	54200	54200	54200	54200	0
16	20241205	200100	1769395100	54200	54200	54200	54200	0
17	20241205	200000	1769395100	54200	54200	54200	54200	0
18	20241205	195900	1769395100	54200	54200	54200	54200	0
19	20241205	195800	1769395100	54200	54200	54200	54200	0
20	20241205	195700	1769395100	54200	54200	54200	54200	0
21	20241205	195600	1769395100	54200	54200	54200	54200	0
22	20241205	195500	1769395100	54200	54200	54200	54200	0
23	20241205	195400	1769395100	54200	54200	54200	54200	0
24	20241205	195300	1769395100	54200	54200	54200	54200	0
25	20241205	195200	1769395100	54200	54200	54200	54200	0
26	20241205	195100	1769395100	54200	54200	54200	54200	0
27	20241205	195000	1769395100	54200	54200	54200	54200	0
28	20241205	194900	1769395100	54200	54200	54200	54200	0
29	20241205	194800	1769395100	54200	54200	54200	54200	0
30	20241205	194700	1769395100	54200	54200	54200	54200	0
31	20241205	194600	1769395100	54200	54200	54200	54200	0
32	20241205	194500	1769395100	54200	54200	54200	54200	654
33	20241205	194400	1769395100	54200	54200	54200	54200	0
34	20241205	194300	1769395100	54200	54200	54200	54200	0
35	20241205	194200	1769395100	54200	54200	54200	54200	0
36	20241205	194100	1769395100	54200	54200	54200	54200	0
37	20241205	194000	1769395100	54200	54200	54200	54200	0
38	20241205	193900	1769395100	54200	54200	54200	54200	0
39	20241205	193800	1769395100	54200	54200	54200	54200	0
40	20241205	193700	1769395100	54200	54200	54200	54200	0
41	20241205	193600	1769395100	54200	54200	54200	54200	0
42	20241205	193500	1769395100	54200	54200	54200	54200	0
43	20241205	193400	1769395100	54200	54200	54200	54200	0
44	20241205	193300	1769395100	54200	54200	54200	54200	0
45	20241205	193200	1769395100	54200	54200	54200	54200	0
46	20241205	193100	1769395100	54200	54200	54200	54200	0
47	20241205	193000	1769395100	54200	54200	54200	54200	0
48	20241205	192900	1769395100	54200	54200	54200	54200	0
49	20241205	192800	1769395100	54200	54200	54200	54200	0
50	20241205	192700	1769395100	54200	54200	54200	54200	0
51	20241205	192600	1769395100	54200	54200	54200	54200	0
52	20241205	192500	1769395100	54200	54200	54200	54200	0
53	20241205	192400	1769395100	54200	54200	54200	54200	0
54	20241205	192300	1769395100	54200	54200	54200	54200	0
55	20241205	192200	1769395100	54200	54200	54200	54200	0
56	20241205	192100	1769395100	54200	54200	54200	54200	0
57	20241205	192000	1769395100	54200	54200	54200	54200	0
58	20241205	191900	1769395100	54200	54200	54200	54200	0
59	20241205	191800	1769395100	54200	54200	54200	54200	0
60	20241205	191700	1769395100	54200	54200	54200	54200	0
61	20241205	191600	1769395100	54200	54200	54200	54200	0
62	20241205	191500	1769395100	54200	54200	54200	54200	654
63	20241205	191400	1769395100	54200	54200	54200	54200	0
64	20241205	191300	1769395100	54200	54200	54200	54200	0
65	20241205	191200	1769395100	54200	54200	54200	54200	0
66	20241205	191100	1769395100	54200	54200	54200	54200	0
67	20241205	191000	1769395100	54200	54200	54200	54200	0
68	20241205	190900	1769395100	54200	54200	54200	54200	0
69	20241205	190800	1769395100	54200	54200	54200	54200	0
70	20241205	190700	1769395100	54200	54200	54200	54200	0
71	20241205	190600	1769395100	54200	54200	54200	54200	0
72	20241205	190500	1769395100	54200	54200	54200	54200	0
73	20241205	190400	1769395100	54200	54200	54200	54200	0
74	20241205	190300	1769395100	54200	54200	54200	54200	0
75	20241205	190200	1769395100	54200	54200	54200	54200	0
76	20241205	190100	1769395100	54200	54200	54200	54200	0
77	20241205	190000	1769395100	54200	54200	54200	54200	0
78	20241205	185900	1769395100	54200	54200	54200	54200	0
79	20241205	185800	1769395100	54200	54200	54200	54200	0
80	20241205	185700	1769395100	54200	54200	54200	54200	0
81	20241205	185600	1769395100	54200	54200	54200	54200	0
82	20241205	185500	1769395100	54200	54200	54200	54200	0
83	20241205	185400	1769395100	54200	54200	54200	54200	0
84	20241205	185300	1769395100	54200	54200	54200	54200	0
85	20241205	185200	1769395100	54200	54200	54200	54200	0
86	20241205	185100	1769395100	54200	54200	54200	54200	0
87	20241205	185000	1769395100	54200	54200	54200	54200	0
88	20241205	184900	1769395100	54200	54200	54200	54200	0
89	20241205	184800	1769395100	54200	54200	54200	54200	0
90	20241205	184700	1769395100	54200	54200	54200	54200	0
91	20241205	184600	1769395100	54200	54200	54200	54200	0
92	20241205	184500	1769395100	54200	54200	54200	54200	654
93	20241205	184400	1769395100	54200	54200	54200	54200	0
94	20241205	184300	1769395100	54200	54200	54200	54200	0
95	20241205	184200	1769395100	54200	54200	54200	54200	0
96	20241205	184100	1769395100	54200	54200	54200	54200	0
97	20241205	184000	1769395100	54200	54200	54200	54200	0
98	20241205	183900	1769395100	54200	54200	54200	54200	0
99	20241205	183800	1769395100	54200	54200	54200	54200	0
100	20241205	183700	1769395100	54200	54200	54200	54200	0
101	20241205	183600	1769395100	54200	54200	54200	54200	0
102	20241205	183500	1769395100	54200	54200	54200	54200	0
103	20241205	183400	1769395100	54200	54200	54200	54200	0
104	20241205	183300	1769395100	54200	54200	54200	54200	0
105	20241205	183200	1769395100	54200	54200	54200	54200	0
106	20241205	183100	1769395100	54200	54200	54200	54200	0
107	20241205	183000	1769395100	54200	54200	54200	54200	0
108	20241205	182900	1769395100	54200	54200	54200	54200	0
109	20241205	182800	1769395100	54200	54200	54200	54200	0
110	20241205	182700	1769395100	54200	54200	54200	54200	0
111	20241205	182600	1769395100	54200	54200	54200	54200	0
112	20241205	182500	1769395100	54200	54200	54200	54200	0
113	20241205	182400	1769395100	54200	54200	54200	54200	0
114	20241205	182300	1769395100	54200	54200	54200	54200	0
115	20241205	182200	1769395100	54200	54200	54200	54200	0
116	20241205	182100	1769395100	54200	54200	54200	54200	0
117	20241205	182000	1769395100	54200	54200	54200	54200	0
118	20241205	181900	1769395100	54200	54200	54200	54200	0
119	20241205	181800	1769395100	54200	54200	54200	54200	0
120	20241205	181700	1769395100	54200	54200	54200	54200	0
121	20241205	181600	1769395100	54200	54200	54200	54200	0
122	20241205	181500	1769395100	54200	54200	54200	54200	654
123	20241205	181400	1769395100	54200	54200	54200	54200	0
124	20241205	181300	1769395100	54200	54200	54200	54200	0
125	20241205	181200	1769395100	54200	54200	54200	54200	0
126	20241205	181100	1769395100	54200	54200	54200	54200	0
127	20241205	181000	1769395100	54200	54200	54200	54200	0
128	20241205	180900	1769395100	54200	54200	54200	54200	0
129	20241205	180800	1769395100	54200	54200	54200	54200	0
130	20241205	180700	1769395100	54200	54200	54200	54200	0
131	20241205	180600	1769395100	54200	54200	54200	54200	0
132	20241205	180500	1769395100	54200	54200	54200	54200	0
133	20241205	180400	1769395100	54200	54200	54200	54200	0
134	20241205	180300	1769395100	54200	54200	54200	54200	0
135	20241205	180200	1769395100	54200	54200	54200	54200	0
136	20241205	180100	1769395100	54200	54200	54200	54200	0
137	20241205	180000	1769395100	54200	54200	54200	54200	0
138	20241205	175900	1769395100	54200	54200	54200	54200	0
139	20241205	175800	1769395100	54200	54200	54200	54200	0
140	20241205	175700	1769395100	54200	54200	54200	54200	0
141	20241205	175600	1769395100	54200	54200	54200	54200	0
142	20241205	175500	1769395100	54200	54200	54200	54200	0
143	20241205	175400	1769395100	54200	54200	54200	54200	0
144	20241205	175300	1769395100	54200	54200	54200	54200	0
145	20241205	175200	1769395100	54200	54200	54200	54200	0
146	20241205	175100	1769395100	54200	54200	54200	54200	0
147	20241205	175000	1769395100	54200	54200	54200	54200	0
148	20241205	174900	1769395100	54200	54200	54200	54200	0
149	20241205	174800	1769395100	54200	54200	54200	54200	0
150	20241205	174700	1769395100	54200	54200	54200	54200	0
151	20241205	174600	1769395100	54200	54200	54200	54200	0
152	20241205	174500	1769395100	54200	54200	54200	54200	654
153	20241205	174400	1769395100	54200	54200	54200	54200	0
154	20241205	174300	1769395100	54200	54200	54200	54200	0
155	20241205	174200	1769395100	54200	54200	54200	54200	0
156	20241205	174100	1769395100	54200	54200	54200	54200	0
157	20241205	174000	1769395100	54200	54200	54200	54200	0
158	20241205	173900	1769395100	54200	54200	54200	54200	0
159	20241205	173800	1769395100	54200	54200	54200	54200	0
160	20241205	173700	1769395100	54200	54200	54200	54200	0
161	20241205	173600	1769395100	54200	54200	54200	54200	0
162	20241205	173500	1769395100	54200	54200	54200	54200	0
163	20241205	173400	1769395100	54200	54200	54200	54200	0
164	20241205	173300	1769395100	54200	54200	54200	54200	0
165	20241205	173200	1769395100	54200	54200	54200	54200	0
166	20241205	173100	1769395100	54200	54200	54200	54200	0
167	20241205	173000	1769395100	54200	54200	54200	54200	0
168	20241205	172900	1769395100	54200	54200	54200	54200	0
169	20241205	172800	1769395100	54200	54200	54200	54200	0
170	20241205	172700	1769395100	54200	54200	54200	54200	0
171	20241205	172600	1769395100	54200	54200	54200	54200	0
172	20241205	172500	1769395100	54200	54200	54200	54200	0
173	20241205	172400	1769395100	54200	54200	54200	54200	0
174	20241205	172300	1769395100	54200	54200	54200	54200	0
175	20241205	172200	1769395100	54200	54200	54200	54200	0
176	20241205	172100	1769395100	54200	54200	54200	54200	0
177	20241205	172000	1769395100	54200	54200	54200	54200	0
178	20241205	171900	1769395100	54200	54200	54200	54200	0
179	20241205	171800	1769395100	54200	54200	54200	54200	0
180	20241205	171700	1769395100	54200	54200	54200	54200	0
181	20241205	171600	1769395100	54200	54200	54200	54200	0
182	20241205	171500	1769395100	54200	54200	54200	54200	654
183	20241205	171400	1769395100	54200	54200	54200	54200	0
184	20241205	171300	1769395100	54200	54200	54200	54200	0
185	20241205	171200	1769395100	54200	54200	54200	54200	0
186	20241205	171100	1769395100	54200	54200	54200	54200	0
187	20241205	171000	1769395100	54200	54200	54200	54200	0
188	20241205	170900	1769395100	54200	54200	54200	54200	0
189	20241205	170800	1769395100	54200	54200	54200	54200	0
190	20241205	170700	1769395100	54200	54200	54200	54200	0
191	20241205	170600	1769395100	54200	54200	54200	54200	0
192	20241205	170500	1769395100	54200	54200	54200	54200	0
193	20241205	170400	1769395100	54200	54200	54200	54200	0
194	20241205	170300	1769395100	54200	54200	54200	54200	0
195	20241205	170200	1769395100	54200	54200	54200	54200	0
196	20241205	170100	1769395100	54200	54200	54200	54200	0
197	20241205	170000	1769395100	54200	54200	54200	54200	0
198	20241205	165900	1769395100	54200	54200	54200	54200	0
199	20241205	165800	1769395100	54200	54200	54200	54200	0
200	20241205	165700	1769395100	54200	54200	54200	54200	0
201	20241205	165600	1769395100	54200	54200	54200	54200	0
202	20241205	165500	1769395100	54200	54200	54200	54200	0
203	20241205	165400	1769395100	54200	54200	54200	54200	0
204	20241205	165300	1769395100	54200	54200	54200	54200	0
205	20241205	165200	1769395100	54200	54200	54200	54200	0
206	20241205	165100	1769395100	54200	54200	54200	54200	0
207	20241205	165000	1769395100	54200	54200	54200	54200	0
208	20241205	164900	1769395100	54200	54200	54200	54200	0
209	20241205	164800	1769395100	54200	54200	54200	54200	0
210	20241205	164700	1769395100	54200	54200	54200	54200	0
211	20241205	164600	1769395100	54200	54200	54200	54200	0
212	20241205	164500	1769395100	54200	54200	54200	54200	654
213	20241205	164400	1769395100	54200	54200	54200	54200	0
214	20241205	164300	1769395100	54200	54200	54200	54200	0
215	20241205	164200	1769395100	54200	54200	54200	54200	0
216	20241205	164100	1769395100	54200	54200	54200	54200	0
217	20241205	164000	1769395100	54200	54200	54200	54200	0
218	20241205	163900	1769395100	54200	54200	54200	54200	0
219	20241205	163800	1769395100	54200	54200	54200	54200	0
220	20241205	163700	1769395100	54200	54200	54200	54200	0
221	20241205	163600	1769395100	54200	54200	54200	54200	0
222	20241205	163500	1769395100	54200	54200	54200	54200	0
223	20241205	163400	1769395100	54200	54200	54200	54200	0
224	20241205	163300	1769395100	54200	54200	54200	54200	0
225	20241205	163200	1769395100	54200	54200	54200	54200	0
226	20241205	163100	1769395100	54200	54200	54200	54200	0
227	20241205	163000	1769395100	54200	54200	54200	54200	0
228	20241205	162900	1769395100	54200	54200	54200	54200	0
229	20241205	162800	1769395100	54200	54200	54200	54200	0
230	20241205	162700	1769395100	54200	54200	54200	54200	0
231	20241205	162600	1769395100	54200	54200	54200	54200	0
232	20241205	162500	1769395100	54200	54200	54200	54200	0
233	20241205	162400	1769395100	54200	54200	54200	54200	0
234	20241205	162300	1769395100	54200	54200	54200	54200	0
235	20241205	162200	1769395100	54200	54200	54200	54200	0
236	20241205	162100	1769395100	54200	54200	54200	54200	0
237	20241205	162000	1769395100	54200	54200	54200	54200	0
238	20241205	161900	1769395100	54200	54200	54200	54200	0
239	20241205	161800	1769395100	54200	54200	54200	54200	0
240	20241205	161700	1769395100	54200	54200	54200	54200	0
241	20241205	161600	1769395100	54200	54200	54200	54200	0
242	20241205	161500	1769395100	54200	54200	54200	54200	654
243	20241205	161400	1769395100	54200	54200	54200	54200	0
244	20241205	161300	1769395100	54200	54200	54200	54200	0
245	20241205	161200	1769395100	54200	54200	54200	54200	0
246	20241205	161100	1769395100	54200	54200	54200	54200	0
247	20241205	161000	1769395100	54200	54200	54200	54200	0
248	20241205	160900	1769395100	54200	54200	54200	54200	0
249	20241205	160800	1769395100	54200	54200	54200	54200	0
250	20241205	160700	1769395100	54200	54200	54200	54200	0
251	20241205	160600	1769395100	54200	54200	54200	54200	0
252	20241205	160500	1769395100	54200	54200	54200	54200	0
253	20241205	160400	1769395100	54200	54200	54200	54200	0
254	20241205	160300	1769395100	54200	54200	54200	54200	0
255	20241205	160200	1769395100	54200	54200	54200	54200	0
256	20241205	160100	1769395100	54200	54200	54200	54200	0
257	20241205	160000	1769395100	54200	54200	54200	54200	0
258	20241205	155900	1769395100	54200	54200	54200	54200	0
259	20241205	155800	1769395100	54200	54200	54200	54200	0
260	20241205	155700	1769395100	54200	54200	54200	54200	0
261	20241205	155600	1769395100	54200	54200	54200	54200	0
262	20241205	155500	1769395100	54200	54200	54200	54200	0
263	20241205	155400	1769395100	54200	54200	54200	54200	0
264	20241205	155300	1769395100	54200	54200	54200	54200	0
265	20241205	155200	1769395100	54200	54200	54200	54200	0
266	20241205	155100	1769395100	54200	54200	54200	54200	0
267	20241205	155000	1769395100	54200	54200	54200	54200	0
268	20241205	154900	1769395100	54200	54200	54200	54200	0
269	20241205	154800	1769395100	54200	54200	54200	54200	0
270	20241205	154700	1769395100	54200	54200	54200	54200	0
271	20241205	154600	1769395100	54200	54200	54200	54200	0
272	20241205	154500	1769395100	54200	54200	54200	54200	654
273	20241205	154400	1769395100	54200	54200	54200	54200	0
274	20241205	154300	1769395100	54200	54200	54200	54200	0
275	20241205	154200	1769395100	54200	54200	54200	54200	0
276	20241205	154100	1769395100	54200	54200	54200	54200	0
277	20241205	154000	1769395100	54200	54200	54200	54200	0
278	20241205	153900	1769395100	54200	54200	54200	54200	0
279	20241205	153800	1769395100	54200	54200	54200	54200	0
280	20241205	153700	1769395100	54200	54200	54200	54200	0
281	20241205	153600	1769395100	54200	54200	54200	54200	0
282	20241205	153500	1769395100	54200	54200	54200	54200	0
283	20241205	153400	1769395100	54200	54200	54200	54200	0
284	20241205	153300	1769395100	54200	54200	54200	54200	0
285	20241205	153200	1769395100	54200	54200	54200	54200	0
286	20241205	153100	1769395100	54200	54200	54200	54200	0
287	20241205	153000	1769395100	54200	54200	54200	54200	654
288	20241205	152900	1733948300	54400	54400	54400	54400	0
289	20241205	152800	1733948300	54400	54400	54400	54400	0
290	20241205	152700	1733948300	54400	54400	54400	54400	0
291	20241205	152600	1733948300	54400	54400	54400	54400	0
292	20241205	152500	1733948300	54400	54400	54400	54400	0
293	20241205	152400	1733948300	54400	54400	54400	54400	0
294	20241205	152300	1733948300	54400	54400	54400	54400	0
295	20241205	152200	1733948300	54400	54400	54400	54400	0
296	20241205	152100	1733948300	54400	54400	54400	54400	0
297	20241205	152000	1733948300	54400	54400	54400	54400	0
298	20241205	151900	1733948300	54400	54300	54400	54000	130
299	20241205	151800	1726905200	54300	54300	54300	54200	37
300	20241205	151700	1724898200	54300	54400	54400	54200	163
301	20241205	151600	1716043100	54300	54500	54500	54300	159
302	20241205	151500	1707394800	54400	54300	54500	54300	265
303	20241205	151400	1692976800	54300	54400	54400	54300	185
304	20241205	151300	1682916200	54400	54400	54500	54300	149
305	20241205	151200	1674808200	54200	54300	54400	54200	248
306	20241205	151100	1661325000	54200	54300	54300	54200	154
307	20241205	151000	1652965100	54300	54300	54300	54100	271
308	20241205	150900	1638262500	54300	54300	54300	54200	241
309	20241205	150800	1625187500	54300	54300	54300	54200	181
310	20241205	150700	1615361900	54300	54300	54300	54100	349
311	20241205	150600	1596442100	54200	54200	54300	54200	145
312	20241205	150500	1588575100	54200	54300	54300	54200	261
313	20241205	150400	1574415500	54300	54100	54300	54100	226
314	20241205	150300	1562164300	54200	54200	54200	54100	103
315	20241205	150200	1556585900	54100	54200	54200	54100	105
316	20241205	150100	1550900700	54100	54100	54200	54100	61
317	20241205	150000	1547598700	54200	54100	54200	54100	131
318	20241205	145900	1540503600	54200	54100	54300	54100	70
319	20241205	145800	1536713200	54300	54100	54300	54100	90
320	20241205	145700	1531831200	54300	54200	54300	54000	312
321	20241205	145600	1514937500	54200	54200	54200	54100	297
322	20241205	145500	1498844000	54100	54200	54200	54100	82
323	20241205	145400	1494401800	54100	54100	54300	54100	72
324	20241205	145300	1490500600	54300	54200	54300	54100	103
325	20241205	145200	1484918200	54200	54300	54300	54100	73
326	20241205	145100	1480959300	54300	54200	54300	54200	135
327	20241205	145000	1473637500	54200	54200	54300	54100	180
328	20241205	144900	1463879300	54200	54300	54300	54200	105
329	20241205	144800	1458182000	54200	54100	54300	54100	53
330	20241205	144700	1455308300	54300	54100	54300	54100	265
331	20241205	144600	1440935700	54200	54200	54300	54100	187
332	20241205	144500	1430799100	54300	54400	54400	54200	101
333	20241205	144400	1425316800	54200	54400	54400	54200	110
334	20241205	144300	1419342600	54300	54300	54400	54200	63
335	20241205	144200	1415920900	54200	54300	54400	54200	233
336	20241205	144100	1403268000	54200	54200	54300	54200	71
337	20241205	144000	1399418100	54300	54300	54300	54200	101
338	20241205	143900	1393937800	54200	54200	54300	54200	105
339	20241205	143800	1388240600	54300	54300	54300	54200	120
340	20241205	143700	1381728900	54300	54300	54400	54200	113
341	20241205	143600	1375589700	54300	54400	54400	54200	116
342	20241205	143500	1369288000	54300	54400	54500	54200	105
343	20241205	143400	1363578600	54400	54400	54400	54200	83
344	20241205	143300	1359073800	54300	54300	54500	54200	232
345	20241205	143200	1346483900	54600	54300	54600	54300	258
346	20241205	143100	1332453100	54300	54700	54700	54300	448
347	20241205	143000	1308042400	54700	54600	54700	54500	73
348	20241205	142900	1304052600	54800	54800	54800	54800	30
349	20241205	142800	1302408600	54600	54800	54800	54500	198
350	20241205	142700	1291575000	54600	54700	54800	54600	222
351	20241205	142600	1279445700	54700	54800	54800	54700	43
352	20241205	142500	1277090600	54800	54700	54800	54700	248
353	20241205	142400	1263518500	54800	54800	54800	54700	51
354	20241205	142300	1260724700	54800	54900	54900	54800	67
355	20241205	142200	1257048200	54900	54900	54900	54800	35
356	20241205	142100	1255127300	54900	54900	54900	54800	70
357	20241205	142000	1251284400	54800	54700	54800	54700	41
358	20241205	141900	1249038900	54700	54800	54900	54600	85
359	20241205	141800	1244383900	54900	54700	54900	54700	73
360	20241205	141700	1240382800	54800	54800	54800	54600	51
361	20241205	141600	1237591100	54800	54900	54900	54800	166
362	20241205	141500	1228488000	54800	54700	54900	54700	322
363	20241205	141400	1210841300	54800	54800	54800	54800	69
364	20241205	141300	1207060100	54800	54800	54800	54600	35
365	20241205	141200	1205145400	54800	54800	54800	54600	387
366	20241205	141100	1183975300	54800	54800	54800	54800	82
367	20241205	141000	1179481700	54800	54700	54800	54700	26
368	20241205	140900	1178057500	54800	54800	54800	54800	79
369	20241205	140800	1173728300	54800	54900	54900	54800	296
370	20241205	140700	1157504700	54900	54900	54900	54900	70
371	20241205	140600	1153661700	54900	54800	54900	54800	44
372	20241205	140500	1151246200	54800	54900	54900	54800	68
373	20241205	140400	1147516100	54900	54900	54900	54800	119
374	20241205	140300	1140985100	54900	54800	54900	54800	27
375	20241205	140200	1139504000	54900	54900	54900	54800	84
376	20241205	140100	1134893600	54800	54900	54900	54800	97
377	20241205	140000	1129574000	54800	54800	54800	54800	51
378	20241205	135900	1126779200	54800	54800	54800	54800	47
379	20241205	135800	1124203600	54800	54800	54800	54800	19
380	20241205	135700	1123162400	54800	54800	54900	54700	97
381	20241205	135600	1117845900	54900	54900	54900	54800	44
382	20241205	135500	1115431800	54900	54900	54900	54800	83
383	20241205	135400	1110878500	54800	54800	54900	54800	59
384	20241205	135300	1107643800	54800	54800	54900	54800	137
385	20241205	135200	1100135700	54800	54800	54800	54800	32
386	20241205	135100	1098382100	54800	54800	54800	54800	40
387	20241205	135000	1096190100	54800	54700	54800	54700	79
388	20241205	134900	1091862200	54800	54800	54800	54700	51
389	20241205	134800	1089069100	54800	54700	54800	54700	108
390	20241205	134700	1083154900	54800	54800	54800	54800	34
391	20241205	134600	1081291700	54800	54700	54900	54700	82
392	20241205	134500	1076799200	54600	54800	54900	54600	390
393	20241205	134400	1055456600	54900	54900	54900	54800	53
394	20241205	134300	1052549100	54900	54900	54900	54900	58
395	20241205	134200	1049364900	54900	54900	54900	54700	150
396	20241205	134100	1041143400	54900	54800	54900	54800	61
397	20241205	134000	1037798600	54800	54900	54900	54800	242
398	20241205	133900	1024536800	55000	54900	55000	54800	126
399	20241205	133800	1017621500	54900	54900	54900	54800	125
400	20241205	133700	1010760500	54900	54900	54900	54900	15
401	20241205	133600	1009937000	54900	54900	54900	54900	58
402	20241205	133500	1006752800	54900	54900	54900	54900	39
403	20241205	133400	1004611700	54700	54900	54900	54700	91
404	20241205	133300	999620300	54900	55000	55000	54900	89
405	20241205	133200	994732700	55000	54800	55000	54800	74
406	20241205	133100	990668300	55000	55000	55000	54800	115
407	20241205	133000	984353800	55000	54900	55000	54800	185
408	20241205	132900	974192300	54900	54900	54900	54900	158
409	20241205	132800	965518100	54900	54900	54900	54800	115
410	20241205	132700	959204700	54900	54900	54900	54900	73
411	20241205	132600	955197000	54900	54900	54900	54900	61
412	20241205	132500	951848100	54900	54900	54900	54900	82
413	20241205	132400	947346300	54900	54900	54900	54900	33
414	20241205	132300	945534600	54900	54900	54900	54800	367
415	20241205	132200	925387300	54900	54900	54900	54900	18
416	20241205	132100	924399100	54900	54900	54900	54900	76
417	20241205	132000	920226700	54900	54900	54900	54900	54
418	20241205	131900	917262100	54900	54700	54900	54700	17
419	20241205	131800	916329200	54900	54700	54900	54700	344
420	20241205	131700	897482000	54700	54700	54700	54700	20
421	20241205	131600	896388000	54700	54400	54700	54400	442
422	20241205	131500	872293300	54400	54400	54400	54400	30
423	20241205	131400	870661300	54400	54300	54400	54300	63
424	20241205	131300	867236500	54400	54300	54400	54300	110
425	20241205	131200	861256400	54300	54300	54400	54300	27
426	20241205	131100	859789800	54300	54400	54400	54300	72
427	20241205	131000	855875800	54300	54300	54400	54300	145
428	20241205	130900	848001200	54400	54400	54400	54300	45
429	20241205	130800	845555800	54300	54300	54300	54300	29
430	20241205	130700	843981100	54300	54400	54400	54300	275
431	20241205	130600	829023400	54500	54400	54500	54400	26
432	20241205	130500	827607300	54500	54400	54500	54400	37
433	20241205	130400	825593800	54400	54400	54400	54400	20
434	20241205	130300	824505800	54400	54500	54500	54400	13
435	20241205	130200	823798500	54400	54400	54500	54400	59
436	20241205	130100	820587000	54400	54500	54500	54400	58
437	20241205	130000	817429900	54400	54400	54400	54400	5
438	20241205	125900	817157900	54400	54400	54500	54400	36
439	20241205	125800	815198700	54500	54500	54500	54500	2
440	20241205	125700	815089700	54500	54500	54500	54500	0
441	20241205	125600	815089700	54500	54500	54500	54500	6
442	20241205	125500	814762700	54400	54400	54400	54400	11
443	20241205	125400	814164300	54400	54400	54400	54400	0
444	20241205	125300	814164300	54400	54400	54600	54300	749
445	20241205	125200	773394200	54500	54600	54700	54400	352
446	20241205	125100	754183600	54600	54600	54800	54600	96
447	20241205	125000	748935800	54800	54700	54800	54600	5
448	20241205	124900	748662300	54700	54700	54800	54600	63
449	20241205	124800	745216500	54700	54700	54700	54700	2
450	20241205	124700	745107100	54700	54700	54800	54700	9
451	20241205	124600	744614700	54800	54800	54800	54800	0
452	20241205	124500	744614700	54800	54800	54800	54700	11
453	20241205	124400	744012600	54700	54600	54800	54600	70
454	20241205	124300	740184400	54600	54600	54800	54600	535
455	20241205	124200	710912300	54700	54600	54700	54600	38
456	20241205	124100	708835900	54700	54600	54700	54600	21
457	20241205	124000	707689200	54700	54600	54700	54600	40
458	20241205	123900	705503300	54700	54600	54700	54600	20
459	20241205	123800	704410500	54700	54600	54700	54600	47
460	20241205	123700	701843800	54600	54700	54700	54600	13
461	20241205	123600	701133800	54700	54700	54700	54700	1
462	20241205	123500	701079100	54600	54700	54700	54600	39
463	20241205	123400	698948600	54600	54600	54600	54600	20
464	20241205	123300	697856600	54700	54600	54700	54600	10
465	20241205	123200	697310200	54600	54600	54700	54600	10
466	20241205	123100	696763500	54700	54700	54700	54600	36
467	20241205	123000	694797700	54700	54700	54700	54600	41
468	20241205	122900	692557700	54600	54700	54700	54600	21
469	20241205	122800	691411000	54600	54700	54700	54600	4
470	20241205	122700	691192300	54600	54700	54700	54600	8
471	20241205	122600	690755000	54600	54600	54600	54600	8
472	20241205	122500	690318200	54700	54700	54700	54600	12
473	20241205	122400	689662100	54700	54700	54700	54700	1
474	20241205	122300	689607400	54600	54600	54600	54600	0
475	20241205	122200	689607400	54600	54700	54700	54600	4
476	20241205	122100	689388900	54600	54600	54600	54600	18
477	20241205	122000	688406100	54700	54600	54700	54600	28
478	20241205	121900	686876800	54600	54600	54700	54600	35
479	20241205	121800	684965700	54700	54700	54700	54700	4
480	20241205	121700	684746900	54700	54700	54700	54600	8
481	20241205	121600	684309500	54700	54600	54700	54600	2
482	20241205	121500	684200200	54600	54600	54700	54600	23
483	20241205	121400	682944000	54600	54600	54600	54600	79
484	20241205	121300	678630600	54700	54700	54700	54600	32
485	20241205	121200	676882500	54600	54700	54700	54600	10
486	20241205	121100	676336000	54700	54600	54700	54600	5
487	20241205	121000	676062900	54600	54600	54600	54600	43
488	20241205	120900	673715100	54600	54700	54700	54600	270
489	20241205	120800	658952300	54800	54800	54800	54800	8
490	20241205	120700	658513900	54700	54700	54700	54700	7
491	20241205	120600	658131000	54800	54800	54800	54800	0
492	20241205	120500	658131000	54800	54800	54800	54800	2
493	20241205	120400	658021400	54700	54700	54700	54700	4
494	20241205	120300	657802600	54700	54700	54700	54700	3
495	20241205	120200	657638500	54800	54700	54800	54700	11
496	20241205	120100	657036700	54700	54800	54800	54700	5
497	20241205	120000	656763100	54800	54700	54800	54700	7
498	20241205	115900	656380000	54800	54800	54800	54800	2
499	20241205	115800	656270400	54800	54800	54800	54800	1
500	20241205	115700	656215600	54800	54800	54800	54800	1
501	20241205	115600	656160800	54800	54700	54800	54700	21
502	20241205	115500	655011500	54700	54700	54700	54700	16
503	20241205	115400	654136300	54800	54800	54800	54800	1
504	20241205	115300	654081500	54700	54700	54700	54700	0
505	20241205	115200	654081500	54700	54800	54900	54700	64
506	20241205	115100	650576000	54800	54800	54900	54800	11
507	20241205	115000	649973100	54900	54800	54900	54800	8
508	20241205	114900	649534300	54900	54900	54900	54900	0
509	20241205	114800	649534300	54900	54800	54900	54800	19
510	20241205	114700	648493000	54800	54800	54800	54800	54
511	20241205	114600	645533800	54900	54900	54900	54800	107
512	20241205	114500	639669500	54800	54800	54900	54800	7
513	20241205	114400	639285800	54800	54800	54900	54800	65
514	20241205	114300	635722700	54900	54800	54900	54800	3
515	20241205	114200	635558200	54800	54900	54900	54800	6
516	20241205	114100	635229300	54900	54900	54900	54900	0
517	20241205	114000	635229300	54900	54900	54900	54900	1
518	20241205	113900	635174400	54800	54900	54900	54800	82
519	20241205	113800	630676800	54900	54800	54900	54800	24
520	20241205	113700	629361500	54800	54800	54900	54800	45
521	20241205	113600	626894900	54800	54800	54800	54800	1
522	20241205	113500	626840100	54800	54800	54800	54800	78
523	20241205	113400	622565700	54800	54800	54900	54800	101
524	20241205	113300	617030200	54800	54800	54900	54800	35
525	20241205	113200	615111900	54900	54900	54900	54900	1
526	20241205	113100	615057000	54800	54900	54900	54800	4
527	20241205	113000	614837500	54800	54900	54900	54800	10
528	20241205	112900	614288700	54800	54800	54800	54800	12
529	20241205	112800	613631100	54800	54800	54800	54800	3
530	20241205	112700	613466700	54900	54900	54900	54900	8
531	20241205	112600	613027500	54800	54900	54900	54800	20
532	20241205	112500	611930500	54900	54800	54900	54800	13
533	20241205	112400	611217000	54900	54900	54900	54900	5
534	20241205	112300	610942500	54900	54800	54900	54800	23
535	20241205	112200	609680300	54800	54800	54800	54800	13
536	20241205	112100	608967900	54800	54800	54900	54800	11
537	20241205	112000	608364400	54800	54800	54800	54800	2
538	20241205	111900	608254800	54800	54900	54900	54800	4
539	20241205	111800	608035400	54900	54900	54900	54900	0
540	20241205	111700	608035400	54900	54900	54900	54900	28
541	20241205	111600	606498200	54900	54900	54900	54900	48
542	20241205	111500	603863000	54900	54800	54900	54800	15
543	20241205	111400	603040000	54700	54700	54700	54700	0
544	20241205	111300	603040000	54700	54700	54700	54700	13
545	20241205	111200	602328900	54900	54700	54900	54700	28
546	20241205	111100	600795300	54900	54900	54900	54900	35
547	20241205	111000	598873800	54900	54700	54900	54700	685
548	20241205	110900	561325600	54700	54700	54700	54700	212
549	20241205	110800	549729200	54700	54800	54800	54700	52
550	20241205	110700	546880900	54800	54800	54800	54800	0
551	20241205	110600	546880900	54800	54700	54800	54700	21
552	20241205	110500	545732100	54700	54700	54700	54700	1
553	20241205	110400	545677400	54700	54700	54700	54700	53
554	20241205	110300	542778300	54700	54600	54700	54600	48
555	20241205	110200	540156500	54800	54600	54800	54400	911
556	20241205	110100	490397500	54600	54600	54600	54600	1
557	20241205	110000	490342900	54600	54600	54600	54600	9
558	20241205	105900	489851500	54600	54600	54600	54600	1
559	20241205	105800	489796900	54600	54300	54600	54300	53
560	20241205	105700	486913900	54300	54300	54300	54300	0
561	20241205	105600	486913900	54300	54500	54600	54300	204
562	20241205	105500	475793800	54500	54400	54500	54400	446
563	20241205	105400	451529600	54400	54400	54400	54400	1
564	20241205	105300	451475200	54500	54400	54500	54400	52
565	20241205	105200	448644300	54500	54500	54500	54500	1
566	20241205	105100	448589800	54400	54400	54400	54400	36
567	20241205	105000	446631400	54400	54500	54500	54400	2
568	20241205	104900	446522500	54500	54400	54600	54400	60
569	20241205	104800	443253200	54400	54500	54500	54400	116
570	20241205	104700	436932800	54500	54500	54500	54500	1
571	20241205	104600	436878300	54500	54700	54700	54500	117
572	20241205	104500	430492100	54600	54700	54700	54600	566
573	20241205	104400	399538800	54800	54700	54800	54700	65
574	20241205	104300	395981700	54700	54700	54700	54700	23
575	20241205	104200	394723600	54800	54800	54800	54800	0
576	20241205	104100	394723600	54800	54800	54800	54800	7
577	20241205	104000	394340000	54800	54800	54800	54800	50
578	20241205	103900	391600000	54800	54700	54800	54700	2
579	20241205	103800	391490500	54700	54700	54700	54700	66
580	20241205	103700	387880300	54700	54700	54700	54700	17
581	20241205	103600	386950400	54800	54700	54800	54700	59
582	20241205	103500	383717400	54800	54800	54800	54800	8
583	20241205	103400	383279000	54800	54700	54800	54700	72
584	20241205	103300	379340000	54700	54800	54800	54700	21
585	20241205	103200	378189300	54800	54800	54800	54800	3
586	20241205	103100	378024900	54800	54700	54800	54700	42
587	20241205	103000	375723400	54800	54600	54800	54600	105
588	20241205	102900	369982600	54600	54500	54600	54500	74
589	20241205	102800	365942300	54500	54500	54500	54500	19
590	20241205	102700	364906800	54500	54500	54500	54500	0
591	20241205	102600	364906800	54500	54500	54500	54500	20
592	20241205	102500	363816800	54500	54500	54500	54500	0
593	20241205	102400	363816800	54500	54400	54500	54400	115
594	20241205	102300	357559900	54200	54200	54200	54200	0
595	20241205	102200	357559900	54200	54300	54300	54200	50
596	20241205	102100	354846900	54200	54300	54300	54200	16
597	20241205	102000	353979600	54200	54400	54400	54200	93
598	20241205	101900	348931500	54500	54500	54600	54500	39
599	20241205	101800	346805900	54500	54500	54500	54500	3
600	20241205	101700	346642400	54600	54600	54600	54600	5
601	20241205	101600	346369400	54500	54500	54500	54500	5
602	20241205	101500	346096900	54500	54500	54500	54500	7
603	20241205	101400	345715400	54600	54500	54600	54500	71
604	20241205	101300	341845500	54500	54500	54500	54500	100
605	20241205	101200	336395500	54600	54400	54600	54400	271
606	20241205	101100	321625600	54400	54400	54400	54400	72
607	20241205	101000	317708800	54400	54400	54400	54400	7
608	20241205	100900	317328000	54400	54300	54500	54300	90
609	20241205	100800	312439400	54500	54200	54500	54200	27
610	20241205	100700	310973300	54200	54300	54500	54200	879
611	20241205	100600	263210800	54300	54200	54400	54200	35
612	20241205	100500	261310600	54200	54300	54300	54200	4
613	20241205	100400	261093500	54200	54200	54200	54200	4
614	20241205	100300	260876700	54200	54200	54200	54200	19
615	20241205	100200	259846900	54400	54300	54400	54300	156
616	20241205	100100	251375500	54300	54300	54300	54300	18
617	20241205	100000	250398100	54400	54400	54400	54400	8
618	20241205	095900	249962900	54400	54300	54400	54300	21
619	20241205	095800	248822500	54300	54400	54400	54300	25
620	20241205	095700	247464000	54400	54400	54400	54400	0
621	20241205	095600	247464000	54400	54200	54400	54200	146
622	20241205	095500	239541200	54300	54300	54300	54300	15
623	20241205	095400	238726700	54300	54300	54300	54300	22
624	20241205	095300	237532100	54400	54400	54400	54400	1
625	20241205	095200	237477700	54400	54400	54400	54400	1
626	20241205	095100	237423300	54400	54400	54400	54400	1
627	20241205	095000	237368900	54300	54300	54300	54300	7
628	20241205	094900	236988800	54300	54300	54300	54300	10
629	20241205	094800	236445800	54400	54400	54400	54400	33
630	20241205	094700	234650600	54400	54400	54500	54400	12
631	20241205	094600	233997200	54500	54500	54500	54400	161
632	20241205	094500	225223000	54500	54500	54500	54500	2
633	20241205	094400	225114000	54600	54500	54600	54500	48
634	20241205	094300	222497200	54500	54500	54500	54500	62
635	20241205	094200	219118200	54500	54400	54500	54400	45
636	20241205	094100	216669200	54400	54100	54400	54100	280
637	20241205	094000	201489200	54000	54200	54200	54000	59
638	20241205	093900	198297900	54200	54000	54200	54000	17
639	20241205	093800	197379500	54000	54100	54100	54000	100
640	20241205	093700	191978400	54200	54200	54200	54200	5
641	20241205	093600	191707400	54000	54000	54000	54000	0
642	20241205	093500	191707400	54000	54000	54000	54000	0
643	20241205	093400	191707400	54000	54200	54200	54000	20
644	20241205	093300	190627200	54200	54200	54200	54200	31
645	20241205	093200	188947000	54000	54000	54000	54000	80
646	20241205	093100	184627000	54000	53900	54000	53900	28
647	20241205	093000	183117100	54000	53900	54000	53900	21
648	20241205	092900	181985100	54000	53900	54000	53900	54
649	20241205	092800	179074400	53900	54000	54000	53900	18
650	20241205	092700	178103600	54000	54000	54000	53900	23
651	20241205	092600	176863200	54000	54000	54000	53800	130
652	20241205	092500	169843400	54000	53800	54000	53800	31
653	20241205	092400	168174400	53800	53800	53800	53800	0
654	20241205	092300	168174400	53800	54000	54000	53800	52
655	20241205	092200	165370100	54000	54000	54000	54000	2
656	20241205	092100	165262100	54000	54100	54100	54000	39
657	20241205	092000	163155000	54000	54200	54200	53800	36
658	20241205	091900	161216400	54300	54300	54300	54300	0
659	20241205	091800	161216400	54300	54100	54300	53700	210
660	20241205	091700	149896900	54400	54000	54400	54000	389
661	20241205	091600	128759900	54100	54000	54100	54000	357
662	20241205	091500	109449100	54000	54000	54100	53900	53
663	20241205	091400	106588300	54100	54000	54100	53900	71
664	20241205	091300	102751300	54000	54100	54100	54000	211
665	20241205	091200	91354700	54100	54300	54300	54100	326
666	20241205	091100	73683900	54300	54200	54300	54200	45
667	20241205	091000	71243900	54300	54400	54400	54300	6
668	20241205	090900	70918000	54400	54300	54400	54200	63
669	20241205	090800	67498000	54300	54300	54300	54300	29
670	20241205	090700	65923300	54400	54400	54400	54400	7
671	20241205	090600	65542500	54400	54500	54500	54300	42
672	20241205	090500	63259500	54500	54500	54500	54500	30
673	20241205	090400	61624500	54500	54300	54500	54300	6
674	20241205	090300	61297800	54500	54300	54500	54300	20
675	20241205	090200	60211400	54600	54700	54700	54200	700
676	20241205	090100	22131800	54600	54600	54600	54600	155
677	20241205	090000	13668800	54400	54200	54500	54200	252