KissMeData/071320/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195100	2696181400	53400	53400	53400	53400	315
3	20241204	195000	2696181400	53400	53400	53400	53400	0
4	20241204	194900	2696181400	53400	53400	53400	53400	0
5	20241204	194800	2696181400	53400	53400	53400	53400	0
6	20241204	194700	2696181400	53400	53400	53400	53400	0
7	20241204	194600	2696181400	53400	53400	53400	53400	0
8	20241204	194500	2696181400	53400	53400	53400	53400	0
9	20241204	194400	2696181400	53400	53400	53400	53400	0
10	20241204	194300	2696181400	53400	53400	53400	53400	0
11	20241204	194200	2696181400	53400	53400	53400	53400	0
12	20241204	194100	2696181400	53400	53400	53400	53400	0
13	20241204	194000	2696181400	53400	53400	53400	53400	0
14	20241204	193900	2696181400	53400	53400	53400	53400	0
15	20241204	193800	2696181400	53400	53400	53400	53400	0
16	20241204	193700	2696181400	53400	53400	53400	53400	0
17	20241204	193600	2696181400	53400	53400	53400	53400	0
18	20241204	193500	2696181400	53400	53400	53400	53400	0
19	20241204	193400	2696181400	53400	53400	53400	53400	0
20	20241204	193300	2696181400	53400	53400	53400	53400	0
21	20241204	193200	2696181400	53400	53400	53400	53400	0
22	20241204	193100	2696181400	53400	53400	53400	53400	0
23	20241204	193000	2696181400	53400	53400	53400	53400	0
24	20241204	192900	2696181400	53400	53400	53400	53400	0
25	20241204	192800	2696181400	53400	53400	53400	53400	0
26	20241204	192700	2696181400	53400	53400	53400	53400	0
27	20241204	192600	2696181400	53400	53400	53400	53400	0
28	20241204	192500	2696181400	53400	53400	53400	53400	0
29	20241204	192400	2696181400	53400	53400	53400	53400	0
30	20241204	192300	2696181400	53400	53400	53400	53400	0
31	20241204	192200	2696181400	53400	53400	53400	53400	0
32	20241204	192100	2696181400	53400	53400	53400	53400	315
33	20241204	192000	2696181400	53400	53400	53400	53400	0
34	20241204	191900	2696181400	53400	53400	53400	53400	0
35	20241204	191800	2696181400	53400	53400	53400	53400	0
36	20241204	191700	2696181400	53400	53400	53400	53400	0
37	20241204	191600	2696181400	53400	53400	53400	53400	0
38	20241204	191500	2696181400	53400	53400	53400	53400	0
39	20241204	191400	2696181400	53400	53400	53400	53400	0
40	20241204	191300	2696181400	53400	53400	53400	53400	0
41	20241204	191200	2696181400	53400	53400	53400	53400	0
42	20241204	191100	2696181400	53400	53400	53400	53400	0
43	20241204	191000	2696181400	53400	53400	53400	53400	0
44	20241204	190900	2696181400	53400	53400	53400	53400	0
45	20241204	190800	2696181400	53400	53400	53400	53400	0
46	20241204	190700	2696181400	53400	53400	53400	53400	0
47	20241204	190600	2696181400	53400	53400	53400	53400	0
48	20241204	190500	2696181400	53400	53400	53400	53400	0
49	20241204	190400	2696181400	53400	53400	53400	53400	0
50	20241204	190300	2696181400	53400	53400	53400	53400	0
51	20241204	190200	2696181400	53400	53400	53400	53400	0
52	20241204	190100	2696181400	53400	53400	53400	53400	0
53	20241204	190000	2696181400	53400	53400	53400	53400	0
54	20241204	185900	2696181400	53400	53400	53400	53400	0
55	20241204	185800	2696181400	53400	53400	53400	53400	0
56	20241204	185700	2696181400	53400	53400	53400	53400	0
57	20241204	185600	2696181400	53400	53400	53400	53400	0
58	20241204	185500	2696181400	53400	53400	53400	53400	0
59	20241204	185400	2696181400	53400	53400	53400	53400	0
60	20241204	185300	2696181400	53400	53400	53400	53400	0
61	20241204	185200	2696181400	53400	53400	53400	53400	0
62	20241204	185100	2696181400	53400	53400	53400	53400	315
63	20241204	185000	2696181400	53400	53400	53400	53400	0
64	20241204	184900	2696181400	53400	53400	53400	53400	0
65	20241204	184800	2696181400	53400	53400	53400	53400	0
66	20241204	184700	2696181400	53400	53400	53400	53400	0
67	20241204	184600	2696181400	53400	53400	53400	53400	0
68	20241204	184500	2696181400	53400	53400	53400	53400	0
69	20241204	184400	2696181400	53400	53400	53400	53400	0
70	20241204	184300	2696181400	53400	53400	53400	53400	0
71	20241204	184200	2696181400	53400	53400	53400	53400	0
72	20241204	184100	2696181400	53400	53400	53400	53400	0
73	20241204	184000	2696181400	53400	53400	53400	53400	0
74	20241204	183900	2696181400	53400	53400	53400	53400	0
75	20241204	183800	2696181400	53400	53400	53400	53400	0
76	20241204	183700	2696181400	53400	53400	53400	53400	0
77	20241204	183600	2696181400	53400	53400	53400	53400	0
78	20241204	183500	2696181400	53400	53400	53400	53400	0
79	20241204	183400	2696181400	53400	53400	53400	53400	0
80	20241204	183300	2696181400	53400	53400	53400	53400	0
81	20241204	183200	2696181400	53400	53400	53400	53400	0
82	20241204	183100	2696181400	53400	53400	53400	53400	0
83	20241204	183000	2696181400	53400	53400	53400	53400	0
84	20241204	182900	2696181400	53400	53400	53400	53400	0
85	20241204	182800	2696181400	53400	53400	53400	53400	0
86	20241204	182700	2696181400	53400	53400	53400	53400	0
87	20241204	182600	2696181400	53400	53400	53400	53400	0
88	20241204	182500	2696181400	53400	53400	53400	53400	0
89	20241204	182400	2696181400	53400	53400	53400	53400	0
90	20241204	182300	2696181400	53400	53400	53400	53400	0
91	20241204	182200	2696181400	53400	53400	53400	53400	0
92	20241204	182100	2696181400	53400	53400	53400	53400	315
93	20241204	182000	2696181400	53400	53400	53400	53400	0
94	20241204	181900	2696181400	53400	53400	53400	53400	0
95	20241204	181800	2696181400	53400	53400	53400	53400	0
96	20241204	181700	2696181400	53400	53400	53400	53400	0
97	20241204	181600	2696181400	53400	53400	53400	53400	0
98	20241204	181500	2696181400	53400	53400	53400	53400	0
99	20241204	181400	2696181400	53400	53400	53400	53400	0
100	20241204	181300	2696181400	53400	53400	53400	53400	0
101	20241204	181200	2696181400	53400	53400	53400	53400	0
102	20241204	181100	2696181400	53400	53400	53400	53400	0
103	20241204	181000	2696181400	53400	53400	53400	53400	0
104	20241204	180900	2696181400	53400	53400	53400	53400	0
105	20241204	180800	2696181400	53400	53400	53400	53400	0
106	20241204	180700	2696181400	53400	53400	53400	53400	0
107	20241204	180600	2696181400	53400	53400	53400	53400	0
108	20241204	180500	2696181400	53400	53400	53400	53400	0
109	20241204	180400	2696181400	53400	53400	53400	53400	0
110	20241204	180300	2696181400	53400	53400	53400	53400	0
111	20241204	180200	2696181400	53400	53400	53400	53400	0
112	20241204	180100	2696181400	53400	53400	53400	53400	0
113	20241204	180000	2696181400	53400	53400	53400	53400	0
114	20241204	175900	2696181400	53400	53400	53400	53400	0
115	20241204	175800	2696181400	53400	53400	53400	53400	0
116	20241204	175700	2696181400	53400	53400	53400	53400	0
117	20241204	175600	2696181400	53400	53400	53400	53400	0
118	20241204	175500	2696181400	53400	53400	53400	53400	0
119	20241204	175400	2696181400	53400	53400	53400	53400	0
120	20241204	175300	2696181400	53400	53400	53400	53400	0
121	20241204	175200	2696181400	53400	53400	53400	53400	0
122	20241204	175100	2696181400	53400	53400	53400	53400	315
123	20241204	175000	2696181400	53400	53400	53400	53400	0
124	20241204	174900	2696181400	53400	53400	53400	53400	0
125	20241204	174800	2696181400	53400	53400	53400	53400	0
126	20241204	174700	2696181400	53400	53400	53400	53400	0
127	20241204	174600	2696181400	53400	53400	53400	53400	0
128	20241204	174500	2696181400	53400	53400	53400	53400	0
129	20241204	174400	2696181400	53400	53400	53400	53400	0
130	20241204	174300	2696181400	53400	53400	53400	53400	0
131	20241204	174200	2696181400	53400	53400	53400	53400	0
132	20241204	174100	2696181400	53400	53400	53400	53400	0
133	20241204	174000	2696181400	53400	53400	53400	53400	0
134	20241204	173900	2696181400	53400	53400	53400	53400	0
135	20241204	173800	2696181400	53400	53400	53400	53400	0
136	20241204	173700	2696181400	53400	53400	53400	53400	0
137	20241204	173600	2696181400	53400	53400	53400	53400	0
138	20241204	173500	2696181400	53400	53400	53400	53400	0
139	20241204	173400	2696181400	53400	53400	53400	53400	0
140	20241204	173300	2696181400	53400	53400	53400	53400	0
141	20241204	173200	2696181400	53400	53400	53400	53400	0
142	20241204	173100	2696181400	53400	53400	53400	53400	0
143	20241204	173000	2696181400	53400	53400	53400	53400	0
144	20241204	172900	2696181400	53400	53400	53400	53400	0
145	20241204	172800	2696181400	53400	53400	53400	53400	0
146	20241204	172700	2696181400	53400	53400	53400	53400	0
147	20241204	172600	2696181400	53400	53400	53400	53400	0
148	20241204	172500	2696181400	53400	53400	53400	53400	0
149	20241204	172400	2696181400	53400	53400	53400	53400	0
150	20241204	172300	2696181400	53400	53400	53400	53400	0
151	20241204	172200	2696181400	53400	53400	53400	53400	0
152	20241204	172100	2696181400	53400	53400	53400	53400	315
153	20241204	172000	2696181400	53400	53400	53400	53400	0
154	20241204	171900	2696181400	53400	53400	53400	53400	0
155	20241204	171800	2696181400	53400	53400	53400	53400	0
156	20241204	171700	2696181400	53400	53400	53400	53400	0
157	20241204	171600	2696181400	53400	53400	53400	53400	0
158	20241204	171500	2696181400	53400	53400	53400	53400	0
159	20241204	171400	2696181400	53400	53400	53400	53400	0
160	20241204	171300	2696181400	53400	53400	53400	53400	0
161	20241204	171200	2696181400	53400	53400	53400	53400	0
162	20241204	171100	2696181400	53400	53400	53400	53400	0
163	20241204	171000	2696181400	53400	53400	53400	53400	0
164	20241204	170900	2696181400	53400	53400	53400	53400	0
165	20241204	170800	2696181400	53400	53400	53400	53400	0
166	20241204	170700	2696181400	53400	53400	53400	53400	0
167	20241204	170600	2696181400	53400	53400	53400	53400	0
168	20241204	170500	2696181400	53400	53400	53400	53400	0
169	20241204	170400	2696181400	53400	53400	53400	53400	0
170	20241204	170300	2696181400	53400	53400	53400	53400	0
171	20241204	170200	2696181400	53400	53400	53400	53400	0
172	20241204	170100	2696181400	53400	53400	53400	53400	0
173	20241204	170000	2696181400	53400	53400	53400	53400	0
174	20241204	165900	2696181400	53400	53400	53400	53400	0
175	20241204	165800	2696181400	53400	53400	53400	53400	0
176	20241204	165700	2696181400	53400	53400	53400	53400	0
177	20241204	165600	2696181400	53400	53400	53400	53400	0
178	20241204	165500	2696181400	53400	53400	53400	53400	0
179	20241204	165400	2696181400	53400	53400	53400	53400	0
180	20241204	165300	2696181400	53400	53400	53400	53400	0
181	20241204	165200	2696181400	53400	53400	53400	53400	0
182	20241204	165100	2696181400	53400	53400	53400	53400	315
183	20241204	165000	2696181400	53400	53400	53400	53400	0
184	20241204	164900	2696181400	53400	53400	53400	53400	0
185	20241204	164800	2696181400	53400	53400	53400	53400	0
186	20241204	164700	2696181400	53400	53400	53400	53400	0
187	20241204	164600	2696181400	53400	53400	53400	53400	0
188	20241204	164500	2696181400	53400	53400	53400	53400	0
189	20241204	164400	2696181400	53400	53400	53400	53400	0
190	20241204	164300	2696181400	53400	53400	53400	53400	0
191	20241204	164200	2696181400	53400	53400	53400	53400	0
192	20241204	164100	2696181400	53400	53400	53400	53400	0
193	20241204	164000	2696181400	53400	53400	53400	53400	0
194	20241204	163900	2696181400	53400	53400	53400	53400	0
195	20241204	163800	2696181400	53400	53400	53400	53400	0
196	20241204	163700	2696181400	53400	53400	53400	53400	0
197	20241204	163600	2696181400	53400	53400	53400	53400	0
198	20241204	163500	2696181400	53400	53400	53400	53400	0
199	20241204	163400	2696181400	53400	53400	53400	53400	0
200	20241204	163300	2696181400	53400	53400	53400	53400	0
201	20241204	163200	2696181400	53400	53400	53400	53400	0
202	20241204	163100	2696181400	53400	53400	53400	53400	0
203	20241204	163000	2696181400	53400	53400	53400	53400	0
204	20241204	162900	2696181400	53400	53400	53400	53400	0
205	20241204	162800	2696181400	53400	53400	53400	53400	0
206	20241204	162700	2696181400	53400	53400	53400	53400	0
207	20241204	162600	2696181400	53400	53400	53400	53400	0
208	20241204	162500	2696181400	53400	53400	53400	53400	0
209	20241204	162400	2696181400	53400	53400	53400	53400	0
210	20241204	162300	2696181400	53400	53400	53400	53400	0
211	20241204	162200	2696181400	53400	53400	53400	53400	0
212	20241204	162100	2696181400	53400	53400	53400	53400	315
213	20241204	162000	2696181400	53400	53400	53400	53400	0
214	20241204	161900	2696181400	53400	53400	53400	53400	0
215	20241204	161800	2696181400	53400	53400	53400	53400	0
216	20241204	161700	2696181400	53400	53400	53400	53400	0
217	20241204	161600	2696181400	53400	53400	53400	53400	0
218	20241204	161500	2696181400	53400	53400	53400	53400	0
219	20241204	161400	2696181400	53400	53400	53400	53400	0
220	20241204	161300	2696181400	53400	53400	53400	53400	0
221	20241204	161200	2696181400	53400	53400	53400	53400	0
222	20241204	161100	2696181400	53400	53400	53400	53400	0
223	20241204	161000	2696181400	53400	53400	53400	53400	0
224	20241204	160900	2696181400	53400	53400	53400	53400	0
225	20241204	160800	2696181400	53400	53400	53400	53400	0
226	20241204	160700	2696181400	53400	53400	53400	53400	0
227	20241204	160600	2696181400	53400	53400	53400	53400	0
228	20241204	160500	2696181400	53400	53400	53400	53400	0
229	20241204	160400	2696181400	53400	53400	53400	53400	0
230	20241204	160300	2696181400	53400	53400	53400	53400	0
231	20241204	160200	2696181400	53400	53400	53400	53400	0
232	20241204	160100	2696181400	53400	53400	53400	53400	0
233	20241204	160000	2696181400	53400	53400	53400	53400	0
234	20241204	155900	2696181400	53400	53400	53400	53400	0
235	20241204	155800	2696181400	53400	53400	53400	53400	0
236	20241204	155700	2696181400	53400	53400	53400	53400	0
237	20241204	155600	2696181400	53400	53400	53400	53400	0
238	20241204	155500	2696181400	53400	53400	53400	53400	0
239	20241204	155400	2696181400	53400	53400	53400	53400	0
240	20241204	155300	2696181400	53400	53400	53400	53400	0
241	20241204	155200	2696181400	53400	53400	53400	53400	0
242	20241204	155100	2696181400	53400	53400	53400	53400	315
243	20241204	155000	2696181400	53400	53400	53400	53400	0
244	20241204	154900	2696181400	53400	53400	53400	53400	0
245	20241204	154800	2696181400	53400	53400	53400	53400	0
246	20241204	154700	2696181400	53400	53400	53400	53400	0
247	20241204	154600	2696181400	53400	53400	53400	53400	0
248	20241204	154500	2696181400	53400	53400	53400	53400	0
249	20241204	154400	2696181400	53400	53400	53400	53400	0
250	20241204	154300	2696181400	53400	53400	53400	53400	0
251	20241204	154200	2696181400	53400	53400	53400	53400	0
252	20241204	154100	2696181400	53400	53400	53400	53400	0
253	20241204	154000	2696181400	53400	53400	53400	53400	0
254	20241204	153900	2696181400	53400	53400	53400	53400	0
255	20241204	153800	2696181400	53400	53400	53400	53400	0
256	20241204	153700	2696181400	53400	53400	53400	53400	0
257	20241204	153600	2696181400	53400	53400	53400	53400	0
258	20241204	153500	2696181400	53400	53400	53400	53400	0
259	20241204	153400	2696181400	53400	53400	53400	53400	0
260	20241204	153300	2696181400	53400	53400	53400	53400	0
261	20241204	153200	2696181400	53400	53400	53400	53400	0
262	20241204	153100	2696181400	53400	53400	53400	53400	0
263	20241204	153000	2696181400	53400	53400	53400	53400	315
264	20241204	152900	2679360400	53700	53700	53700	53700	0
265	20241204	152800	2679360400	53700	53700	53700	53700	0
266	20241204	152700	2679360400	53700	53700	53700	53700	0
267	20241204	152600	2679360400	53700	53700	53700	53700	0
268	20241204	152500	2679360400	53700	53700	53700	53700	0
269	20241204	152400	2679360400	53700	53700	53700	53700	0
270	20241204	152300	2679360400	53700	53700	53700	53700	0
271	20241204	152200	2679360400	53700	53700	53700	53700	0
272	20241204	152100	2679360400	53700	53700	53700	53700	0
273	20241204	152000	2679360400	53700	53700	53700	53700	0
274	20241204	151900	2679360400	53700	53400	53700	53200	176
275	20241204	151800	2669969300	53200	53200	53400	53100	205
276	20241204	151700	2659057000	53200	53200	53400	53200	98
277	20241204	151600	2653842200	53200	53300	53400	53200	36
278	20241204	151500	2651922800	53300	53500	53600	53300	562
279	20241204	151400	2621926000	53500	53700	53700	53500	70
280	20241204	151300	2618179500	53600	53500	53600	53500	83
281	20241204	151200	2613738600	53500	53600	53600	53500	63
282	20241204	151100	2610367900	53500	53500	53600	53500	87
283	20241204	151000	2605710000	53600	53700	53800	53500	90
284	20241204	150900	2600878000	53700	53700	53800	53700	84
285	20241204	150800	2596367100	53700	53700	53800	53700	75
286	20241204	150700	2592336900	53700	53600	53800	53500	105
287	20241204	150600	2586702100	53600	53600	53600	53600	80
288	20241204	150500	2582414100	53600	53600	53600	53600	74
289	20241204	150400	2578447700	53700	53500	53800	53500	82
290	20241204	150300	2574055700	53500	53500	53500	53500	52
291	20241204	150200	2571273700	53500	53500	53600	53500	24
292	20241204	150100	2569988500	53600	53600	53600	53500	64
293	20241204	150000	2566562900	53600	53700	53700	53500	89
294	20241204	145900	2561792900	53600	53500	53600	53500	56
295	20241204	145800	2558795400	53600	53600	53600	53500	45
296	20241204	145700	2556384100	53500	53500	53600	53500	89
297	20241204	145600	2551618900	53500	53500	53600	53500	63
298	20241204	145500	2548244400	53600	53500	53700	53500	107
299	20241204	145400	2542516700	53500	53700	53700	53500	45
300	20241204	145300	2540107800	53600	53600	53700	53500	52
301	20241204	145200	2537320500	53600	53600	53700	53500	100
302	20241204	145100	2531955600	53500	53700	53700	53500	136
303	20241204	145000	2524665900	53600	53700	53700	53600	58
304	20241204	144900	2521552800	53600	53700	53700	53600	56
305	20241204	144800	2518547400	53800	53600	53800	53600	72
306	20241204	144700	2514684400	53600	53600	53700	53600	65
307	20241204	144600	2511196800	53600	53700	53800	53600	86
308	20241204	144500	2506582900	53700	53700	53700	53500	62
309	20241204	144400	2503255500	53600	53600	53800	53500	69
310	20241204	144300	2499550000	53600	53500	53600	53500	61
311	20241204	144200	2496282500	53500	53600	53600	53500	94
312	20241204	144100	2491246000	53600	53700	53700	53500	37
313	20241204	144000	2489263200	53800	53400	53800	53400	74
314	20241204	143900	2485297500	53400	53400	53500	53400	87
315	20241204	143800	2480646900	53400	53700	53700	53400	47
316	20241204	143700	2478131300	53800	53500	53800	53300	94
317	20241204	143600	2473104900	53400	53300	53400	53300	313
318	20241204	143500	2456397500	53400	53400	53400	53300	119
319	20241204	143400	2450047500	53300	53200	53400	53100	87
320	20241204	143300	2445414400	53200	53300	53300	53200	27
321	20241204	143200	2443977900	53300	53300	53400	53300	102
322	20241204	143100	2438538000	53300	53300	53400	53300	75
323	20241204	143000	2434538500	53300	53100	53400	53100	1047
324	20241204	142900	2378641800	53200	53200	53200	53100	53
325	20241204	142800	2375822400	53200	53300	53300	53200	57
326	20241204	142700	2372785400	53200	53200	53300	53200	81
327	20241204	142600	2368476000	53200	53300	53400	53200	81
328	20241204	142500	2364156600	53300	53300	53500	53200	34
329	20241204	142400	2362341900	53300	53300	53400	53200	64
330	20241204	142300	2358931100	53200	53200	53200	53200	58
331	20241204	142200	2355845500	53200	53300	53300	53200	44
332	20241204	142100	2353501400	53500	53300	53500	53200	89
333	20241204	142000	2348760200	53300	53300	53300	53200	78
334	20241204	141900	2344604000	53300	53400	53400	53200	21
335	20241204	141800	2343484800	53400	53300	53400	53300	55
336	20241204	141700	2340551400	53300	53100	53300	53100	97
337	20241204	141600	2335383500	53100	53100	53200	53100	95
338	20241204	141500	2330338600	53100	53100	53300	53100	40
339	20241204	141400	2328211000	53000	53100	53200	53000	85
340	20241204	141300	2323697400	53100	53100	53200	53000	112
341	20241204	141200	2317747300	53100	53100	53200	53100	23
342	20241204	141100	2316525900	53200	52900	53200	52900	95
343	20241204	141000	2311490800	52900	52900	53000	52900	85
344	20241204	140900	2306992600	52900	53000	53100	52900	163
345	20241204	140800	2298364400	53000	53100	53100	53000	74
346	20241204	140700	2294442000	53100	53200	53200	53000	65
347	20241204	140600	2290986500	53300	53300	53300	53100	1174
348	20241204	140500	2228513000	53400	53400	53400	53400	69
349	20241204	140400	2224828400	53400	53200	53400	53100	99
350	20241204	140300	2219554300	53200	53300	53300	53100	137
351	20241204	140200	2212263800	53300	53200	53400	53200	95
352	20241204	140100	2207197200	53400	53300	53400	53300	71
353	20241204	140000	2203409100	53300	53300	53500	53300	60
354	20241204	135900	2200207100	53200	53200	53200	53200	80
355	20241204	135800	2195951100	53300	53300	53400	53200	81
356	20241204	135700	2191634100	53300	53300	53400	53300	58
357	20241204	135600	2188539700	53400	53200	53500	53100	1799
358	20241204	135500	2092772700	53200	53100	53300	53100	124
359	20241204	135400	2086178000	53100	53000	53300	53000	58
360	20241204	135300	2083094900	53200	53100	53200	52900	1761
361	20241204	135200	1989564800	53100	53500	53500	53100	853
362	20241204	135100	1944148800	53500	53500	53700	53500	170
363	20241204	135000	1935038400	53600	53600	53600	53500	98
364	20241204	134900	1929790100	53600	53600	53700	53500	370
365	20241204	134800	1909959700	53700	53700	53800	53600	109
366	20241204	134700	1904103900	53700	53600	53800	53600	103
367	20241204	134600	1898570800	53600	53600	53700	53600	55
368	20241204	134500	1895618000	53600	53600	53800	53600	1269
369	20241204	134400	1827479000	53700	53800	53800	53700	336
370	20241204	134300	1809408200	53800	54000	54000	53800	459
371	20241204	134200	1784662000	53900	54200	54200	53900	172
372	20241204	134100	1775372900	54200	54100	54300	54000	78
373	20241204	134000	1771146900	54200	54100	54200	54000	145
374	20241204	133900	1763301100	54100	54100	54100	54000	52
375	20241204	133800	1760492400	54100	53900	54100	53900	137
376	20241204	133700	1753086800	54000	54100	54200	54000	166
377	20241204	133600	1744103300	54100	54100	54200	54100	92
378	20241204	133500	1739119800	54000	54100	54200	54000	104
379	20241204	133400	1733494300	54100	54100	54200	53900	99
380	20241204	133300	1728143200	54100	54100	54200	54000	72
381	20241204	133200	1724247700	54100	54000	54100	54000	90
382	20241204	133100	1719382500	54200	53900	54200	53900	101
383	20241204	133000	1713923600	53900	54000	54100	53900	134
384	20241204	132900	1706687800	53900	54100	54100	53900	150
385	20241204	132800	1698584700	54000	54100	54100	53900	37
386	20241204	132700	1696586700	54100	54000	54200	54000	104
387	20241204	132600	1690959600	54000	53900	54100	53900	80
388	20241204	132500	1686638100	54000	54300	54300	54000	581
389	20241204	132400	1655189000	54400	54300	54400	54300	71
390	20241204	132300	1651329000	54300	54300	54600	54200	72
391	20241204	132200	1647412300	54200	54400	54400	54200	60
392	20241204	132100	1644153500	54400	54300	54400	54300	38
393	20241204	132000	1642088000	54300	54300	54500	54200	50
394	20241204	131900	1639370300	54300	54300	54500	54300	95
395	20241204	131800	1634201700	54400	54300	54400	54300	17
396	20241204	131700	1633277800	54300	54400	54400	54200	128
397	20241204	131600	1626321600	54300	54500	54500	54300	160
398	20241204	131500	1617616500	54600	54600	54600	54500	25
399	20241204	131400	1616251900	54700	54600	54700	54500	84
400	20241204	131300	1611665400	54600	54700	54700	54500	21
401	20241204	131200	1610518900	54600	54600	54800	54600	119
402	20241204	131100	1604011200	54600	54700	54700	54600	65
403	20241204	131000	1600456200	54700	54700	54800	54500	31
404	20241204	130900	1598762700	54600	54500	54600	54400	45
405	20241204	130800	1596312200	54600	54700	54700	54600	68
406	20241204	130700	1592593300	54600	54700	54900	54500	70
407	20241204	130600	1588766500	54700	54700	54700	54600	55
408	20241204	130500	1585759500	54700	54600	54700	54600	77
409	20241204	130400	1581550600	54600	54800	54800	54600	71
410	20241204	130300	1577666000	54700	54600	54700	54600	32
411	20241204	130200	1575916000	54700	54700	54900	54600	88
412	20241204	130100	1571099800	54800	54700	54800	54700	57
413	20241204	130000	1567978700	54700	54600	54700	54600	24
414	20241204	125900	1566667000	54600	54500	54600	54500	45
415	20241204	125800	1564210900	54600	54600	54800	54600	53
416	20241204	125700	1561312700	54700	54700	54700	54600	70
417	20241204	125600	1557485200	54700	54600	54700	54600	30
418	20241204	125500	1555846100	54800	54500	54800	54500	72
419	20241204	125400	1551911500	54500	54500	54600	54500	74
420	20241204	125300	1547875600	54500	54500	54600	54500	39
421	20241204	125200	1545747500	54500	54400	54600	54300	91
422	20241204	125100	1540790000	54400	54400	54500	54400	46
423	20241204	125000	1538283400	54400	54400	54500	54400	27
424	20241204	124900	1536814200	54400	54600	54600	54400	91
425	20241204	124800	1531850100	54600	54500	54600	54400	24
426	20241204	124700	1530543100	54600	54400	54600	54400	49
427	20241204	124600	1527871200	54400	54600	54600	54300	47
428	20241204	124500	1525311200	54700	54700	54900	54700	62
429	20241204	124400	1521917600	54300	54700	54800	54300	143
430	20241204	124300	1514118200	54700	54600	54700	54600	28
431	20241204	124200	1512586800	54700	54600	54700	54600	48
432	20241204	124100	1509962300	54600	54700	54900	54600	96
433	20241204	124000	1504707600	54600	54500	54600	54500	15
434	20241204	123900	1503888700	54500	54600	54600	54500	52
435	20241204	123800	1501053100	54700	54600	54700	54500	117
436	20241204	123700	1494665900	54500	54500	54600	54500	29
437	20241204	123600	1493084900	54500	54500	54700	54500	78
438	20241204	123500	1488823800	54500	54600	54800	54500	38
439	20241204	123400	1486746200	54600	54500	54700	54500	72
440	20241204	123300	1482815800	54500	54600	54600	54400	66
441	20241204	123200	1479217100	54600	54600	54900	54600	62
442	20241204	123100	1475822600	54500	54500	54600	54400	63
443	20241204	123000	1472389000	54500	54500	54700	54500	68
444	20241204	122900	1468670900	54600	54400	54600	54300	302
445	20241204	122800	1452230200	54400	54400	54500	54400	51
446	20241204	122700	1449454100	54400	54400	54500	54400	152
447	20241204	122600	1441175900	54400	54500	54500	54400	101
448	20241204	122500	1435680000	54600	54600	54700	54500	87
449	20241204	122400	1430927900	54600	54600	54600	54500	19
450	20241204	122300	1429890900	54600	54700	54700	54500	85
451	20241204	122200	1425248500	54500	54500	54700	54500	19
452	20241204	122100	1424211800	54600	54800	54800	54500	150
453	20241204	122000	1416027900	54700	54600	54800	54600	97
454	20241204	121900	1410716400	54700	54600	54700	54600	26
455	20241204	121800	1409296000	54700	54700	54800	54600	102
456	20241204	121700	1403711300	54700	54800	54800	54700	20
457	20241204	121600	1402616100	54800	54800	54900	54700	93
458	20241204	121500	1397517500	54900	54700	54900	54700	30
459	20241204	121400	1395872800	54800	54800	54900	54700	134
460	20241204	121300	1388521900	54700	55000	55000	54700	140
461	20241204	121200	1380831000	55000	54700	55000	54700	82
462	20241204	121100	1376330900	54700	54700	54700	54600	35
463	20241204	121000	1374417900	54700	54900	54900	54700	77
464	20241204	120900	1370195000	55000	54700	55000	54700	69
465	20241204	120800	1366414300	54700	54800	54900	54700	89
466	20241204	120700	1361534400	54800	54700	54800	54700	35
467	20241204	120600	1359618700	54600	54700	54900	54600	68
468	20241204	120500	1355894800	54700	54600	54700	54600	29
469	20241204	120400	1354310500	54500	54600	54600	54500	48
470	20241204	120300	1351690300	54700	54700	54700	54600	34
471	20241204	120200	1349831800	54700	54600	54700	54600	78
472	20241204	120100	1345566300	54600	54700	54800	54600	59
473	20241204	120000	1342337000	54800	54700	54800	54700	39
474	20241204	115900	1340200100	54700	54700	54900	54700	103
475	20241204	115800	1334553800	54600	54600	54700	54600	76
476	20241204	115700	1330399800	54600	54600	54700	54600	30
477	20241204	115600	1328761300	54500	54500	54500	54500	14
478	20241204	115500	1327998300	54500	54500	54700	54400	154
479	20241204	115400	1319603600	54600	54500	54600	54500	53
480	20241204	115300	1316711900	54600	54600	54600	54500	80
481	20241204	115200	1312345500	54700	54600	54800	54600	66
482	20241204	115100	1308732400	54600	54400	54600	54400	40
483	20241204	115000	1306552000	54400	54500	54500	54400	63
484	20241204	114900	1303120400	54500	54300	54500	54300	61
485	20241204	114800	1299802600	54300	54300	54400	54200	51
486	20241204	114700	1297032900	54300	54300	54400	54300	31
487	20241204	114600	1295348600	54400	54200	54400	54200	63
488	20241204	114500	1291926300	54200	54300	54300	54200	45
489	20241204	114400	1289483800	54300	54000	54300	54000	17
490	20241204	114300	1288563500	54100	54200	54200	54000	63
491	20241204	114200	1285158100	54100	54000	54100	54000	81
492	20241204	114100	1280778300	54100	53900	54100	53900	52
493	20241204	114000	1277967800	53900	54000	54000	53900	49
494	20241204	113900	1275323400	54000	53900	54000	53800	174
495	20241204	113800	1265930600	53900	54000	54000	53900	88
496	20241204	113700	1261181700	54000	54000	54200	54000	151
497	20241204	113600	1253013300	54000	54200	54300	54000	54
498	20241204	113500	1250087600	54300	54300	54400	54300	117
499	20241204	113400	1243729900	54400	54300	54400	54300	44
500	20241204	113300	1241336700	54400	54100	54400	54100	28
501	20241204	113200	1239819300	54100	54400	54400	54100	69
502	20241204	113100	1236076600	54300	54300	54300	54300	30
503	20241204	113000	1234447600	54200	54200	54300	54000	601
504	20241204	112900	1201876000	54200	54400	54400	54200	119
505	20241204	112800	1195417600	54300	54400	54400	54200	33
506	20241204	112700	1193625800	54400	54500	54500	54400	25
507	20241204	112600	1192264900	54300	54400	54500	54300	131
508	20241204	112500	1185140800	54400	54500	54600	54400	170
509	20241204	112400	1175872200	54600	54500	54600	54500	78
510	20241204	112300	1171614500	54500	54600	54600	54500	31
511	20241204	112200	1169922600	54600	54600	54700	54600	88
512	20241204	112100	1165114200	54600	54700	54700	54500	15
513	20241204	112000	1164295200	54700	54600	54700	54500	102
514	20241204	111900	1158721000	54700	54500	54700	54500	44
515	20241204	111800	1156315500	54500	54500	54600	54500	25
516	20241204	111700	1154951700	54400	54300	54500	54300	54
517	20241204	111600	1152015400	54300	54200	54400	54200	131
518	20241204	111500	1144893000	54000	53900	54200	53900	54
519	20241204	111400	1141978100	54000	53900	54000	53900	138
520	20241204	111300	1134527000	53900	54000	54000	53800	99
521	20241204	111200	1129188400	53900	54000	54000	53900	96
522	20241204	111100	1124008600	54000	53900	54100	53900	41
523	20241204	111000	1121795100	53900	53800	53900	53800	66
524	20241204	110900	1118242000	53900	53900	54000	53900	50
525	20241204	110800	1115543800	54100	53900	54100	53900	98
526	20241204	110700	1110257800	53900	54300	54400	53900	353
527	20241204	110600	1091174100	54100	54300	54300	54100	347
528	20241204	110500	1072373000	54400	54800	54800	54400	700
529	20241204	110400	1034172200	54900	55200	55200	54900	214
530	20241204	110300	1022399000	55100	55400	55400	55100	168
531	20241204	110200	1013118500	55400	55300	55400	55300	23
532	20241204	110100	1011844600	55400	55400	55400	55300	65
533	20241204	110000	1008244100	55500	55500	55500	55500	67
534	20241204	105900	1004525600	55400	55600	55700	55400	96
535	20241204	105800	999195200	55600	55500	55700	55500	45
536	20241204	105700	996691900	55600	55600	55700	55500	111
537	20241204	105600	990519700	55500	55500	55500	55400	501
538	20241204	105500	962715000	55400	55500	55500	55400	53
539	20241204	105400	959774200	55400	55500	55500	55400	121
540	20241204	105300	953062800	55500	55400	55500	55400	23
541	20241204	105200	951786600	55400	55400	55400	55300	84
542	20241204	105100	947136400	55500	55300	55500	55300	37
543	20241204	105000	945086400	55300	55300	55300	55200	95
544	20241204	104900	939834200	55300	55600	55600	55300	77
545	20241204	104800	935567600	55500	55400	55700	55400	94
546	20241204	104700	930344600	55500	55400	55500	55400	46
547	20241204	104600	927793000	55400	55500	55500	55400	44
548	20241204	104500	925352400	55700	55400	55700	55400	55
549	20241204	104400	922298000	55500	55500	55500	55400	47
550	20241204	104300	919692000	55500	55200	55500	55200	55
551	20241204	104200	916647200	55200	55400	55400	55200	9
552	20241204	104100	916150200	55400	55200	55400	55200	92
553	20241204	104000	911063600	55100	55100	55100	55100	16
554	20241204	103900	910182000	55200	55200	55200	55200	32
555	20241204	103800	908415600	55300	55100	55300	55000	68
556	20241204	103700	904668700	55000	55100	55200	55000	97
557	20241204	103600	899322800	55000	55000	55000	55000	3
558	20241204	103500	899157800	55100	55200	55200	55100	106
559	20241204	103400	893316700	55200	55100	55200	55100	66
560	20241204	103300	889673900	55200	55100	55200	55100	28
561	20241204	103200	888129500	55100	55100	55100	55000	79
562	20241204	103100	883783500	55100	55300	55300	55100	109
563	20241204	103000	877760400	55300	55300	55300	55300	0
564	20241204	102900	877760400	55300	55400	55400	55000	302
565	20241204	102800	861077500	55500	55700	55700	55500	97
566	20241204	102700	855680300	55700	55700	55700	55600	35
567	20241204	102600	853731100	55600	55500	55600	55500	70
568	20241204	102500	849841300	55500	55400	55500	55400	14
569	20241204	102400	849065500	55400	55400	55400	55400	32
570	20241204	102300	847292700	55300	55400	55400	55300	113
571	20241204	102200	841032900	55700	55500	55700	55500	71
572	20241204	102100	837088300	55400	55400	55400	55400	0
573	20241204	102000	837088300	55400	55400	55400	55400	33
574	20241204	101900	835260100	55400	55400	55400	55300	53
575	20241204	101800	832324400	55500	55300	55500	55300	45
576	20241204	101700	829827700	55200	55300	55400	55200	100
577	20241204	101600	824300100	55400	55300	55400	55300	45
578	20241204	101500	821808700	55200	55200	55300	55200	94
579	20241204	101400	816616700	55200	55300	55300	55200	11
580	20241204	101300	816008500	55300	55300	55300	55300	33
581	20241204	101200	814183600	55300	55300	55300	55300	84
582	20241204	101100	809538400	55400	55400	55400	55400	47
583	20241204	101000	806934600	55500	55500	55500	55500	3
584	20241204	100900	806768100	55300	55300	55300	55300	34
585	20241204	100800	804887900	55300	55300	55300	55300	187
586	20241204	100700	794546800	55300	55400	55400	55300	41
587	20241204	100600	792275800	55400	55300	55400	55300	37
588	20241204	100500	790226500	55400	55400	55400	55400	16
589	20241204	100400	789340100	55400	55300	55800	55300	229
590	20241204	100300	776638700	55400	55400	55400	55400	0
591	20241204	100200	776638700	55400	55400	55700	55400	62
592	20241204	100100	773199700	55400	55800	55800	55400	106
593	20241204	100000	767316400	55800	55800	55800	55800	42
594	20241204	095900	764972800	55500	55600	55600	55500	46
595	20241204	095800	762415500	55500	55600	55800	55400	362
596	20241204	095700	742334200	55800	55900	55900	55800	58
597	20241204	095600	739093800	55500	55700	55900	55500	332
598	20241204	095500	720637600	55600	55600	55600	55600	20
599	20241204	095400	719525600	55600	55600	55600	55500	67
600	20241204	095300	715800700	55600	55700	55700	55600	87
601	20241204	095200	710959300	55600	55600	55600	55600	13
602	20241204	095100	710236500	55500	55400	55500	55200	154
603	20241204	095000	701705800	55600	55600	55600	55600	41
604	20241204	094900	699426200	55700	55400	55700	54800	544
605	20241204	094800	669400900	55600	55600	55600	55400	127
606	20241204	094700	662350100	55600	55400	55600	55400	46
607	20241204	094600	659800500	55700	55400	55700	55400	439
608	20241204	094500	635452300	55300	55200	55300	55200	44
609	20241204	094400	633023300	55000	55300	55300	55000	732
610	20241204	094300	592611900	55300	55400	55500	55300	151
611	20241204	094200	584250300	55500	55500	55600	55300	153
612	20241204	094100	575758900	55600	55700	55700	55600	118
613	20241204	094000	569190900	55700	55600	55800	55600	45
614	20241204	093900	566680700	55600	55400	55600	55400	50
615	20241204	093800	563906600	55400	55400	55400	55400	65
616	20241204	093700	560305600	55500	55700	55900	55400	458
617	20241204	093600	534870200	55800	55800	55800	55800	139
618	20241204	093500	527114000	56000	55800	56000	55800	84
619	20241204	093400	522418800	56100	56100	56100	55600	432
620	20241204	093300	498313700	56100	55900	56100	55900	56
621	20241204	093200	495181200	55900	55900	55900	55600	110
622	20241204	093100	489052600	55600	55900	55900	55600	176
623	20241204	093000	479239000	55900	56100	56100	55900	270
624	20241204	092900	464123000	56100	56100	56100	56100	43
625	20241204	092800	461710700	56100	56200	56200	56000	247
626	20241204	092700	447849800	56100	56200	56200	56000	185
627	20241204	092600	437465700	56500	56300	56500	56100	152
628	20241204	092500	428914400	56300	56300	56400	56300	145
629	20241204	092400	420744900	56300	56500	56600	56300	143
630	20241204	092300	412667700	56500	56500	56600	56500	50
631	20241204	092200	409842600	56300	56300	56300	56300	85
632	20241204	092100	405057100	56300	56200	56300	56200	165
633	20241204	092000	395777600	56200	55900	56200	55900	272
634	20241204	091900	380546200	56100	55700	56100	55700	83
635	20241204	091800	375890600	55800	56100	56100	55800	43
636	20241204	091700	373479200	55700	55700	56100	55700	97
637	20241204	091600	368059900	55700	55900	56200	55700	267
638	20241204	091500	353145000	56000	56100	56200	56000	190
639	20241204	091400	342493800	56100	56100	56200	56100	493
640	20241204	091300	314828700	56100	55500	56100	55400	2119
641	20241204	091200	196014600	55600	55800	55800	55400	221
642	20241204	091100	183722200	55700	56100	56100	55700	1342
643	20241204	091000	108504200	56200	56300	56300	56200	46
644	20241204	090900	105915300	56300	56400	56600	56100	227
645	20241204	090800	93145300	56400	56200	56400	56000	222
646	20241204	090700	80678300	56200	56100	56200	56100	11
647	20241204	090600	80060200	56100	55500	56100	55500	94
648	20241204	090500	74804700	55500	55800	55900	55500	305
649	20241204	090400	57838500	55900	55800	55900	55500	62
650	20241204	090300	54382700	55400	55200	55800	55200	111
651	20241204	090200	48239900	55200	54600	55200	54600	188
652	20241204	090100	37942100	54600	54600	55400	54600	144
653	20241204	090000	30078700	54700	55000	55500	54700	547