KissMeData/185750/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203600	2134023400	90800	90800	90800	90800	725
3	20241205	203500	2134023400	90800	90800	90800	90800	0
4	20241205	203400	2134023400	90800	90800	90800	90800	0
5	20241205	203300	2134023400	90800	90800	90800	90800	0
6	20241205	203200	2134023400	90800	90800	90800	90800	0
7	20241205	203100	2134023400	90800	90800	90800	90800	0
8	20241205	203000	2134023400	90800	90800	90800	90800	0
9	20241205	202900	2134023400	90800	90800	90800	90800	0
10	20241205	202800	2134023400	90800	90800	90800	90800	0
11	20241205	202700	2134023400	90800	90800	90800	90800	0
12	20241205	202600	2134023400	90800	90800	90800	90800	0
13	20241205	202500	2134023400	90800	90800	90800	90800	0
14	20241205	202400	2134023400	90800	90800	90800	90800	0
15	20241205	202300	2134023400	90800	90800	90800	90800	0
16	20241205	202200	2134023400	90800	90800	90800	90800	0
17	20241205	202100	2134023400	90800	90800	90800	90800	0
18	20241205	202000	2134023400	90800	90800	90800	90800	0
19	20241205	201900	2134023400	90800	90800	90800	90800	0
20	20241205	201800	2134023400	90800	90800	90800	90800	0
21	20241205	201700	2134023400	90800	90800	90800	90800	0
22	20241205	201600	2134023400	90800	90800	90800	90800	0
23	20241205	201500	2134023400	90800	90800	90800	90800	0
24	20241205	201400	2134023400	90800	90800	90800	90800	0
25	20241205	201300	2134023400	90800	90800	90800	90800	0
26	20241205	201200	2134023400	90800	90800	90800	90800	0
27	20241205	201100	2134023400	90800	90800	90800	90800	0
28	20241205	201000	2134023400	90800	90800	90800	90800	0
29	20241205	200900	2134023400	90800	90800	90800	90800	0
30	20241205	200800	2134023400	90800	90800	90800	90800	0
31	20241205	200700	2134023400	90800	90800	90800	90800	0
32	20241205	200600	2134023400	90800	90800	90800	90800	725
33	20241205	200500	2134023400	90800	90800	90800	90800	0
34	20241205	200400	2134023400	90800	90800	90800	90800	0
35	20241205	200300	2134023400	90800	90800	90800	90800	0
36	20241205	200200	2134023400	90800	90800	90800	90800	0
37	20241205	200100	2134023400	90800	90800	90800	90800	0
38	20241205	200000	2134023400	90800	90800	90800	90800	0
39	20241205	195900	2134023400	90800	90800	90800	90800	0
40	20241205	195800	2134023400	90800	90800	90800	90800	0
41	20241205	195700	2134023400	90800	90800	90800	90800	0
42	20241205	195600	2134023400	90800	90800	90800	90800	0
43	20241205	195500	2134023400	90800	90800	90800	90800	0
44	20241205	195400	2134023400	90800	90800	90800	90800	0
45	20241205	195300	2134023400	90800	90800	90800	90800	0
46	20241205	195200	2134023400	90800	90800	90800	90800	0
47	20241205	195100	2134023400	90800	90800	90800	90800	0
48	20241205	195000	2134023400	90800	90800	90800	90800	0
49	20241205	194900	2134023400	90800	90800	90800	90800	0
50	20241205	194800	2134023400	90800	90800	90800	90800	0
51	20241205	194700	2134023400	90800	90800	90800	90800	0
52	20241205	194600	2134023400	90800	90800	90800	90800	0
53	20241205	194500	2134023400	90800	90800	90800	90800	0
54	20241205	194400	2134023400	90800	90800	90800	90800	0
55	20241205	194300	2134023400	90800	90800	90800	90800	0
56	20241205	194200	2134023400	90800	90800	90800	90800	0
57	20241205	194100	2134023400	90800	90800	90800	90800	0
58	20241205	194000	2134023400	90800	90800	90800	90800	0
59	20241205	193900	2134023400	90800	90800	90800	90800	0
60	20241205	193800	2134023400	90800	90800	90800	90800	0
61	20241205	193700	2134023400	90800	90800	90800	90800	0
62	20241205	193600	2134023400	90800	90800	90800	90800	725
63	20241205	193500	2134023400	90800	90800	90800	90800	0
64	20241205	193400	2134023400	90800	90800	90800	90800	0
65	20241205	193300	2134023400	90800	90800	90800	90800	0
66	20241205	193200	2134023400	90800	90800	90800	90800	0
67	20241205	193100	2134023400	90800	90800	90800	90800	0
68	20241205	193000	2134023400	90800	90800	90800	90800	0
69	20241205	192900	2134023400	90800	90800	90800	90800	0
70	20241205	192800	2134023400	90800	90800	90800	90800	0
71	20241205	192700	2134023400	90800	90800	90800	90800	0
72	20241205	192600	2134023400	90800	90800	90800	90800	0
73	20241205	192500	2134023400	90800	90800	90800	90800	0
74	20241205	192400	2134023400	90800	90800	90800	90800	0
75	20241205	192300	2134023400	90800	90800	90800	90800	0
76	20241205	192200	2134023400	90800	90800	90800	90800	0
77	20241205	192100	2134023400	90800	90800	90800	90800	0
78	20241205	192000	2134023400	90800	90800	90800	90800	0
79	20241205	191900	2134023400	90800	90800	90800	90800	0
80	20241205	191800	2134023400	90800	90800	90800	90800	0
81	20241205	191700	2134023400	90800	90800	90800	90800	0
82	20241205	191600	2134023400	90800	90800	90800	90800	0
83	20241205	191500	2134023400	90800	90800	90800	90800	0
84	20241205	191400	2134023400	90800	90800	90800	90800	0
85	20241205	191300	2134023400	90800	90800	90800	90800	0
86	20241205	191200	2134023400	90800	90800	90800	90800	0
87	20241205	191100	2134023400	90800	90800	90800	90800	0
88	20241205	191000	2134023400	90800	90800	90800	90800	0
89	20241205	190900	2134023400	90800	90800	90800	90800	0
90	20241205	190800	2134023400	90800	90800	90800	90800	0
91	20241205	190700	2134023400	90800	90800	90800	90800	0
92	20241205	190600	2134023400	90800	90800	90800	90800	725
93	20241205	190500	2134023400	90800	90800	90800	90800	0
94	20241205	190400	2134023400	90800	90800	90800	90800	0
95	20241205	190300	2134023400	90800	90800	90800	90800	0
96	20241205	190200	2134023400	90800	90800	90800	90800	0
97	20241205	190100	2134023400	90800	90800	90800	90800	0
98	20241205	190000	2134023400	90800	90800	90800	90800	0
99	20241205	185900	2134023400	90800	90800	90800	90800	0
100	20241205	185800	2134023400	90800	90800	90800	90800	0
101	20241205	185700	2134023400	90800	90800	90800	90800	0
102	20241205	185600	2134023400	90800	90800	90800	90800	0
103	20241205	185500	2134023400	90800	90800	90800	90800	0
104	20241205	185400	2134023400	90800	90800	90800	90800	0
105	20241205	185300	2134023400	90800	90800	90800	90800	0
106	20241205	185200	2134023400	90800	90800	90800	90800	0
107	20241205	185100	2134023400	90800	90800	90800	90800	0
108	20241205	185000	2134023400	90800	90800	90800	90800	0
109	20241205	184900	2134023400	90800	90800	90800	90800	0
110	20241205	184800	2134023400	90800	90800	90800	90800	0
111	20241205	184700	2134023400	90800	90800	90800	90800	0
112	20241205	184600	2134023400	90800	90800	90800	90800	0
113	20241205	184500	2134023400	90800	90800	90800	90800	0
114	20241205	184400	2134023400	90800	90800	90800	90800	0
115	20241205	184300	2134023400	90800	90800	90800	90800	0
116	20241205	184200	2134023400	90800	90800	90800	90800	0
117	20241205	184100	2134023400	90800	90800	90800	90800	0
118	20241205	184000	2134023400	90800	90800	90800	90800	0
119	20241205	183900	2134023400	90800	90800	90800	90800	0
120	20241205	183800	2134023400	90800	90800	90800	90800	0
121	20241205	183700	2134023400	90800	90800	90800	90800	0
122	20241205	183600	2134023400	90800	90800	90800	90800	725
123	20241205	183500	2134023400	90800	90800	90800	90800	0
124	20241205	183400	2134023400	90800	90800	90800	90800	0
125	20241205	183300	2134023400	90800	90800	90800	90800	0
126	20241205	183200	2134023400	90800	90800	90800	90800	0
127	20241205	183100	2134023400	90800	90800	90800	90800	0
128	20241205	183000	2134023400	90800	90800	90800	90800	0
129	20241205	182900	2134023400	90800	90800	90800	90800	0
130	20241205	182800	2134023400	90800	90800	90800	90800	0
131	20241205	182700	2134023400	90800	90800	90800	90800	0
132	20241205	182600	2134023400	90800	90800	90800	90800	0
133	20241205	182500	2134023400	90800	90800	90800	90800	0
134	20241205	182400	2134023400	90800	90800	90800	90800	0
135	20241205	182300	2134023400	90800	90800	90800	90800	0
136	20241205	182200	2134023400	90800	90800	90800	90800	0
137	20241205	182100	2134023400	90800	90800	90800	90800	0
138	20241205	182000	2134023400	90800	90800	90800	90800	0
139	20241205	181900	2134023400	90800	90800	90800	90800	0
140	20241205	181800	2134023400	90800	90800	90800	90800	0
141	20241205	181700	2134023400	90800	90800	90800	90800	0
142	20241205	181600	2134023400	90800	90800	90800	90800	0
143	20241205	181500	2134023400	90800	90800	90800	90800	0
144	20241205	181400	2134023400	90800	90800	90800	90800	0
145	20241205	181300	2134023400	90800	90800	90800	90800	0
146	20241205	181200	2134023400	90800	90800	90800	90800	0
147	20241205	181100	2134023400	90800	90800	90800	90800	0
148	20241205	181000	2134023400	90800	90800	90800	90800	0
149	20241205	180900	2134023400	90800	90800	90800	90800	0
150	20241205	180800	2134023400	90800	90800	90800	90800	0
151	20241205	180700	2134023400	90800	90800	90800	90800	0
152	20241205	180600	2134023400	90800	90800	90800	90800	725
153	20241205	180500	2134023400	90800	90800	90800	90800	0
154	20241205	180400	2134023400	90800	90800	90800	90800	0
155	20241205	180300	2134023400	90800	90800	90800	90800	0
156	20241205	180200	2134023400	90800	90800	90800	90800	0
157	20241205	180100	2134023400	90800	90800	90800	90800	0
158	20241205	180000	2134023400	90800	90800	90800	90800	0
159	20241205	175900	2134023400	90800	90800	90800	90800	0
160	20241205	175800	2134023400	90800	90800	90800	90800	0
161	20241205	175700	2134023400	90800	90800	90800	90800	0
162	20241205	175600	2134023400	90800	90800	90800	90800	0
163	20241205	175500	2134023400	90800	90800	90800	90800	0
164	20241205	175400	2134023400	90800	90800	90800	90800	0
165	20241205	175300	2134023400	90800	90800	90800	90800	0
166	20241205	175200	2134023400	90800	90800	90800	90800	0
167	20241205	175100	2134023400	90800	90800	90800	90800	0
168	20241205	175000	2134023400	90800	90800	90800	90800	0
169	20241205	174900	2134023400	90800	90800	90800	90800	0
170	20241205	174800	2134023400	90800	90800	90800	90800	0
171	20241205	174700	2134023400	90800	90800	90800	90800	0
172	20241205	174600	2134023400	90800	90800	90800	90800	0
173	20241205	174500	2134023400	90800	90800	90800	90800	0
174	20241205	174400	2134023400	90800	90800	90800	90800	0
175	20241205	174300	2134023400	90800	90800	90800	90800	0
176	20241205	174200	2134023400	90800	90800	90800	90800	0
177	20241205	174100	2134023400	90800	90800	90800	90800	0
178	20241205	174000	2134023400	90800	90800	90800	90800	0
179	20241205	173900	2134023400	90800	90800	90800	90800	0
180	20241205	173800	2134023400	90800	90800	90800	90800	0
181	20241205	173700	2134023400	90800	90800	90800	90800	0
182	20241205	173600	2134023400	90800	90800	90800	90800	725
183	20241205	173500	2134023400	90800	90800	90800	90800	0
184	20241205	173400	2134023400	90800	90800	90800	90800	0
185	20241205	173300	2134023400	90800	90800	90800	90800	0
186	20241205	173200	2134023400	90800	90800	90800	90800	0
187	20241205	173100	2134023400	90800	90800	90800	90800	0
188	20241205	173000	2134023400	90800	90800	90800	90800	0
189	20241205	172900	2134023400	90800	90800	90800	90800	0
190	20241205	172800	2134023400	90800	90800	90800	90800	0
191	20241205	172700	2134023400	90800	90800	90800	90800	0
192	20241205	172600	2134023400	90800	90800	90800	90800	0
193	20241205	172500	2134023400	90800	90800	90800	90800	0
194	20241205	172400	2134023400	90800	90800	90800	90800	0
195	20241205	172300	2134023400	90800	90800	90800	90800	0
196	20241205	172200	2134023400	90800	90800	90800	90800	0
197	20241205	172100	2134023400	90800	90800	90800	90800	0
198	20241205	172000	2134023400	90800	90800	90800	90800	0
199	20241205	171900	2134023400	90800	90800	90800	90800	0
200	20241205	171800	2134023400	90800	90800	90800	90800	0
201	20241205	171700	2134023400	90800	90800	90800	90800	0
202	20241205	171600	2134023400	90800	90800	90800	90800	0
203	20241205	171500	2134023400	90800	90800	90800	90800	0
204	20241205	171400	2134023400	90800	90800	90800	90800	0
205	20241205	171300	2134023400	90800	90800	90800	90800	0
206	20241205	171200	2134023400	90800	90800	90800	90800	0
207	20241205	171100	2134023400	90800	90800	90800	90800	0
208	20241205	171000	2134023400	90800	90800	90800	90800	0
209	20241205	170900	2134023400	90800	90800	90800	90800	0
210	20241205	170800	2134023400	90800	90800	90800	90800	0
211	20241205	170700	2134023400	90800	90800	90800	90800	0
212	20241205	170600	2134023400	90800	90800	90800	90800	725
213	20241205	170500	2134023400	90800	90800	90800	90800	0
214	20241205	170400	2134023400	90800	90800	90800	90800	0
215	20241205	170300	2134023400	90800	90800	90800	90800	0
216	20241205	170200	2134023400	90800	90800	90800	90800	0
217	20241205	170100	2134023400	90800	90800	90800	90800	0
218	20241205	170000	2134023400	90800	90800	90800	90800	0
219	20241205	165900	2134023400	90800	90800	90800	90800	0
220	20241205	165800	2134023400	90800	90800	90800	90800	0
221	20241205	165700	2134023400	90800	90800	90800	90800	0
222	20241205	165600	2134023400	90800	90800	90800	90800	0
223	20241205	165500	2134023400	90800	90800	90800	90800	0
224	20241205	165400	2134023400	90800	90800	90800	90800	0
225	20241205	165300	2134023400	90800	90800	90800	90800	0
226	20241205	165200	2134023400	90800	90800	90800	90800	0
227	20241205	165100	2134023400	90800	90800	90800	90800	0
228	20241205	165000	2134023400	90800	90800	90800	90800	0
229	20241205	164900	2134023400	90800	90800	90800	90800	0
230	20241205	164800	2134023400	90800	90800	90800	90800	0
231	20241205	164700	2134023400	90800	90800	90800	90800	0
232	20241205	164600	2134023400	90800	90800	90800	90800	0
233	20241205	164500	2134023400	90800	90800	90800	90800	0
234	20241205	164400	2134023400	90800	90800	90800	90800	0
235	20241205	164300	2134023400	90800	90800	90800	90800	0
236	20241205	164200	2134023400	90800	90800	90800	90800	0
237	20241205	164100	2134023400	90800	90800	90800	90800	0
238	20241205	164000	2134023400	90800	90800	90800	90800	0
239	20241205	163900	2134023400	90800	90800	90800	90800	0
240	20241205	163800	2134023400	90800	90800	90800	90800	0
241	20241205	163700	2134023400	90800	90800	90800	90800	0
242	20241205	163600	2134023400	90800	90800	90800	90800	725
243	20241205	163500	2134023400	90800	90800	90800	90800	0
244	20241205	163400	2134023400	90800	90800	90800	90800	0
245	20241205	163300	2134023400	90800	90800	90800	90800	0
246	20241205	163200	2134023400	90800	90800	90800	90800	0
247	20241205	163100	2134023400	90800	90800	90800	90800	0
248	20241205	163000	2134023400	90800	90800	90800	90800	0
249	20241205	162900	2134023400	90800	90800	90800	90800	0
250	20241205	162800	2134023400	90800	90800	90800	90800	0
251	20241205	162700	2134023400	90800	90800	90800	90800	0
252	20241205	162600	2134023400	90800	90800	90800	90800	0
253	20241205	162500	2134023400	90800	90800	90800	90800	0
254	20241205	162400	2134023400	90800	90800	90800	90800	0
255	20241205	162300	2134023400	90800	90800	90800	90800	0
256	20241205	162200	2134023400	90800	90800	90800	90800	0
257	20241205	162100	2134023400	90800	90800	90800	90800	0
258	20241205	162000	2134023400	90800	90800	90800	90800	0
259	20241205	161900	2134023400	90800	90800	90800	90800	0
260	20241205	161800	2134023400	90800	90800	90800	90800	0
261	20241205	161700	2134023400	90800	90800	90800	90800	0
262	20241205	161600	2134023400	90800	90800	90800	90800	0
263	20241205	161500	2134023400	90800	90800	90800	90800	0
264	20241205	161400	2134023400	90800	90800	90800	90800	0
265	20241205	161300	2134023400	90800	90800	90800	90800	0
266	20241205	161200	2134023400	90800	90800	90800	90800	0
267	20241205	161100	2134023400	90800	90800	90800	90800	0
268	20241205	161000	2134023400	90800	90800	90800	90800	0
269	20241205	160900	2134023400	90800	90800	90800	90800	0
270	20241205	160800	2134023400	90800	90800	90800	90800	0
271	20241205	160700	2134023400	90800	90800	90800	90800	0
272	20241205	160600	2134023400	90800	90800	90800	90800	725
273	20241205	160500	2134023400	90800	90800	90800	90800	0
274	20241205	160400	2134023400	90800	90800	90800	90800	0
275	20241205	160300	2134023400	90800	90800	90800	90800	0
276	20241205	160200	2134023400	90800	90800	90800	90800	0
277	20241205	160100	2134023400	90800	90800	90800	90800	0
278	20241205	160000	2134023400	90800	90800	90800	90800	0
279	20241205	155900	2134023400	90800	90800	90800	90800	0
280	20241205	155800	2134023400	90800	90800	90800	90800	0
281	20241205	155700	2134023400	90800	90800	90800	90800	0
282	20241205	155600	2134023400	90800	90800	90800	90800	0
283	20241205	155500	2134023400	90800	90800	90800	90800	0
284	20241205	155400	2134023400	90800	90800	90800	90800	0
285	20241205	155300	2134023400	90800	90800	90800	90800	0
286	20241205	155200	2134023400	90800	90800	90800	90800	0
287	20241205	155100	2134023400	90800	90800	90800	90800	0
288	20241205	155000	2134023400	90800	90800	90800	90800	0
289	20241205	154900	2134023400	90800	90800	90800	90800	0
290	20241205	154800	2134023400	90800	90800	90800	90800	0
291	20241205	154700	2134023400	90800	90800	90800	90800	0
292	20241205	154600	2134023400	90800	90800	90800	90800	0
293	20241205	154500	2134023400	90800	90800	90800	90800	0
294	20241205	154400	2134023400	90800	90800	90800	90800	0
295	20241205	154300	2134023400	90800	90800	90800	90800	0
296	20241205	154200	2134023400	90800	90800	90800	90800	0
297	20241205	154100	2134023400	90800	90800	90800	90800	0
298	20241205	154000	2134023400	90800	90800	90800	90800	0
299	20241205	153900	2134023400	90800	90800	90800	90800	0
300	20241205	153800	2134023400	90800	90800	90800	90800	0
301	20241205	153700	2134023400	90800	90800	90800	90800	0
302	20241205	153600	2134023400	90800	90800	90800	90800	725
303	20241205	153500	2134023400	90800	90800	90800	90800	0
304	20241205	153400	2134023400	90800	90800	90800	90800	0
305	20241205	153300	2134023400	90800	90800	90800	90800	0
306	20241205	153200	2134023400	90800	90800	90800	90800	0
307	20241205	153100	2134023400	90800	90800	90800	90800	0
308	20241205	153000	2134023400	90800	90800	90800	90800	725
309	20241205	152900	2068193400	90800	90800	90800	90800	0
310	20241205	152800	2068193400	90800	90800	90800	90800	0
311	20241205	152700	2068193400	90800	90800	90800	90800	0
312	20241205	152600	2068193400	90800	90800	90800	90800	0
313	20241205	152500	2068193400	90800	90800	90800	90800	0
314	20241205	152400	2068193400	90800	90800	90800	90800	0
315	20241205	152300	2068193400	90800	90800	90800	90800	0
316	20241205	152200	2068193400	90800	90800	90800	90800	0
317	20241205	152100	2068193400	90800	90800	90800	90800	0
318	20241205	152000	2068193400	90800	90800	90800	90800	0
319	20241205	151900	2068193400	90800	90900	90900	90700	93
320	20241205	151800	2059751100	90900	90800	90900	90800	24
321	20241205	151700	2057570100	90800	90800	90900	90800	25
322	20241205	151600	2055299900	90800	90900	90900	90800	58
323	20241205	151500	2050031900	90800	90900	91000	90800	151
324	20241205	151400	2036313600	91000	90900	91000	90800	67
325	20241205	151300	2030225300	90900	90900	91000	90800	63
326	20241205	151200	2024498200	90800	90900	90900	90800	66
327	20241205	151100	2018503100	90900	90900	90900	90800	41
328	20241205	151000	2014779700	90900	90800	90900	90700	49
329	20241205	150900	2010330700	90700	90800	90900	90700	68
330	20241205	150800	2004158200	90800	90800	90900	90700	97
331	20241205	150700	1995351200	90800	90800	90900	90800	70
332	20241205	150600	1988995000	90900	90900	90900	90800	127
333	20241205	150500	1977462700	90900	90900	91000	90800	41
334	20241205	150400	1973736400	91000	90900	91000	90900	31
335	20241205	150300	1970916400	90900	91000	91000	90900	35
336	20241205	150200	1967733300	91000	91000	91000	90900	23
337	20241205	150100	1965641100	90900	91000	91100	90900	45
338	20241205	150000	1961548100	90900	90800	91000	90800	91
339	20241205	145900	1953270300	91000	91000	91000	90800	97
340	20241205	145800	1944450900	90800	91000	91000	90800	57
341	20241205	145700	1939270700	90900	90900	90900	90800	136
342	20241205	145600	1926912800	90900	90900	90900	90800	275
343	20241205	145500	1901918700	90900	90800	90900	90800	58
344	20241205	145400	1896651000	90800	90800	90900	90800	155
345	20241205	145300	1882570300	90900	90900	91000	90800	108
346	20241205	145200	1872761900	90900	90900	91000	90800	166
347	20241205	145100	1857678000	90900	90900	91000	90800	66
348	20241205	145000	1851678000	91000	90900	91000	90900	46
349	20241205	144900	1847495800	90900	90900	91000	90900	242
350	20241205	144800	1825491400	90900	90900	91000	90900	19
351	20241205	144700	1823763600	90900	90900	91000	90900	96
352	20241205	144600	1815036500	91000	91100	91200	91000	161
353	20241205	144500	1800377900	91100	91200	91200	91100	91
354	20241205	144400	1792087600	91200	90900	91300	90900	209
355	20241205	144300	1773039400	91000	91100	91100	91000	32
356	20241205	144200	1770127300	90900	91100	91100	90900	109
357	20241205	144100	1760214600	91100	91100	91100	91000	106
358	20241205	144000	1750562700	91000	91000	91100	91000	88
359	20241205	143900	1742554200	91000	91200	91200	91000	76
360	20241205	143800	1735628700	91100	91200	91200	91000	50
361	20241205	143700	1731073700	91100	91200	91200	91100	68
362	20241205	143600	1724876100	91100	91100	91200	91100	62
363	20241205	143500	1719223000	91200	91300	91300	91100	13
364	20241205	143400	1718037900	91300	91300	91300	91000	47
365	20241205	143300	1713756000	91300	91100	91400	91100	156
366	20241205	143200	1699517300	91100	91300	91300	91100	44
367	20241205	143100	1695504900	91300	91200	91300	91200	33
368	20241205	143000	1692494800	91100	91100	91100	91000	49
369	20241205	142900	1688034800	91100	91200	91200	91000	114
370	20241205	142800	1677652100	91100	91100	91100	91000	73
371	20241205	142700	1671007900	91000	91000	91100	91000	60
372	20241205	142600	1665547700	91000	91200	91200	91000	66
373	20241205	142500	1659530900	91100	91100	91100	91100	18
374	20241205	142400	1657891100	91100	91200	91200	91000	70
375	20241205	142300	1651517800	91200	91100	91200	91100	91
376	20241205	142200	1643222200	91100	91000	91100	91000	32
377	20241205	142100	1640309300	91100	91100	91100	91100	8
378	20241205	142000	1639580500	91200	91200	91200	91100	87
379	20241205	141900	1631648100	91100	91100	91100	91100	64
380	20241205	141800	1625817700	91100	91200	91200	91100	51
381	20241205	141700	1621166900	91100	91100	91100	91000	33
382	20241205	141600	1618161500	91000	91200	91200	91000	40
383	20241205	141500	1614514400	91200	91100	91200	91000	66
384	20241205	141400	1608499800	91100	91200	91200	91100	32
385	20241205	141300	1605582200	91200	91200	91200	91200	7
386	20241205	141200	1604943800	91200	91200	91200	91100	80
387	20241205	141100	1597652400	91200	91300	91300	91100	30
388	20241205	141000	1594916600	91300	91300	91400	91200	110
389	20241205	140900	1584869900	91300	91200	91300	91100	71
390	20241205	140800	1578397100	91200	91100	91200	91100	19
391	20241205	140700	1576664800	91100	91100	91200	91100	93
392	20241205	140600	1568188500	91100	91200	91200	91100	55
393	20241205	140500	1563175600	91200	91300	91300	91200	58
394	20241205	140400	1557881300	91200	91300	91300	91100	83
395	20241205	140300	1550314900	91200	91200	91200	91200	9
396	20241205	140200	1549494100	91200	91200	91300	91200	49
397	20241205	140100	1545024800	91100	91300	91300	91100	68
398	20241205	140000	1538823300	91300	91400	91400	91300	10
399	20241205	135900	1537909800	91300	91100	91300	91100	106
400	20241205	135800	1528240000	91200	91300	91300	91200	43
401	20241205	135700	1524315800	91400	91200	91400	91200	27
402	20241205	135600	1521851100	91200	91200	91200	91200	73
403	20241205	135500	1515193500	91200	91300	91300	91200	41
404	20241205	135400	1511452600	91300	91100	91300	91100	60
405	20241205	135300	1505979600	91200	91300	91300	91200	33
406	20241205	135200	1502967600	91300	91200	91300	91200	89
407	20241205	135100	1494845400	91200	91300	91300	91200	26
408	20241205	135000	1492473900	91300	91300	91300	91200	59
409	20241205	134900	1487088800	91300	91200	91300	91200	56
410	20241205	134800	1481978600	91200	91300	91400	91200	24
411	20241205	134700	1479787800	91300	91400	91400	91200	35
412	20241205	134600	1476591200	91400	91200	91400	91200	63
413	20241205	134500	1470838600	91200	91300	91300	91200	58
414	20241205	134400	1465544000	91400	91200	91400	91200	83
415	20241205	134300	1457962100	91400	91400	91400	91400	12
416	20241205	134200	1456865300	91400	91400	91400	91300	73
417	20241205	134100	1450199800	91400	91400	91400	91300	92
418	20241205	134000	1441798600	91400	91400	91400	91400	11
419	20241205	133900	1440793200	91400	91200	91400	91200	113
420	20241205	133800	1430470900	91200	91300	91300	91200	44
421	20241205	133700	1426454700	91300	91300	91300	91300	9
422	20241205	133600	1425633000	91400	91300	91400	91300	88
423	20241205	133500	1417593400	91300	91300	91300	91300	7
424	20241205	133400	1416954300	91400	91400	91400	91400	19
425	20241205	133300	1415217700	91400	91300	91400	91300	91
426	20241205	133200	1406904900	91300	91300	91300	91300	11
427	20241205	133100	1405900600	91300	91400	91400	91300	121
428	20241205	133000	1394849300	91400	91400	91400	91400	12
429	20241205	132900	1393752500	91400	91500	91500	91400	13
430	20241205	132800	1392563800	91300	91300	91500	91200	163
431	20241205	132700	1377667300	91300	91300	91300	91200	79
432	20241205	132600	1370461400	91300	91300	91300	91300	44
433	20241205	132500	1366444200	91300	91300	91300	91200	77
434	20241205	132400	1359417500	91300	91300	91300	91200	11
435	20241205	132300	1358413300	91300	91300	91400	91300	79
436	20241205	132200	1351196100	91200	91400	91400	91200	36
437	20241205	132100	1347909300	91400	91400	91400	91300	32
438	20241205	132000	1344984600	91200	91300	91400	91200	98
439	20241205	131900	1336033300	91300	91300	91300	91200	53
440	20241205	131800	1331197900	91300	91400	91400	91300	79
441	20241205	131700	1323980200	91400	91400	91400	91300	78
442	20241205	131600	1316854700	91400	91500	91500	91400	49
443	20241205	131500	1312374800	91500	91500	91500	91500	46
444	20241205	131400	1308165800	91500	91400	91500	91400	17
445	20241205	131300	1306611900	91400	91500	91500	91400	147
446	20241205	131200	1293161700	91500	91500	91500	91400	19
447	20241205	131100	1291423500	91500	91600	91600	91500	27
448	20241205	131000	1288952700	91700	91600	91700	91600	46
449	20241205	130900	1284735200	91600	91600	91600	91600	0
450	20241205	130800	1284735200	91600	91600	91700	91600	33
451	20241205	130700	1281711900	91600	91500	91600	91500	50
452	20241205	130600	1277132700	91500	91500	91500	91500	22
453	20241205	130500	1275119700	91600	91700	91700	91500	46
454	20241205	130400	1270902300	91500	91600	91600	91500	164
455	20241205	130300	1255894300	91600	91600	91600	91600	29
456	20241205	130200	1253237900	91600	91700	91700	91600	14
457	20241205	130100	1251955400	91700	91700	91700	91600	26
458	20241205	130000	1249572700	91700	91800	91800	91700	26
459	20241205	125900	1247188400	91800	91700	91800	91700	50
460	20241205	125800	1242599200	91800	91700	91800	91700	34
461	20241205	125700	1239480800	91700	91700	91700	91700	12
462	20241205	125600	1238380400	91700	91700	91700	91700	30
463	20241205	125500	1235629400	91800	91700	91800	91700	13
464	20241205	125400	1234436800	91700	91700	91700	91700	6
465	20241205	125300	1233886600	91500	91700	91700	91500	19
466	20241205	125200	1232144700	91900	91800	91900	91700	59
467	20241205	125100	1226728300	91800	91800	91800	91800	0
468	20241205	125000	1226728300	91800	91800	91900	91800	30
469	20241205	124900	1223973700	91800	91600	91800	91500	30
470	20241205	124800	1221221600	91700	91700	91700	91700	24
471	20241205	124700	1219020800	91700	91700	91700	91700	8
472	20241205	124600	1218287200	91700	91700	91700	91600	48
473	20241205	124500	1213885700	91800	91800	91800	91800	22
474	20241205	124400	1211866100	91800	91800	91800	91800	40
475	20241205	124300	1208194100	91800	91900	91900	91800	57
476	20241205	124200	1202957000	92000	92000	92000	91900	12
477	20241205	124100	1201853600	92000	91800	92000	91700	38
478	20241205	124000	1198360900	91700	91700	91700	91700	31
479	20241205	123900	1195518200	91700	91700	91700	91700	2
480	20241205	123800	1195334800	91700	91600	91800	91600	30
481	20241205	123700	1192585700	91600	91800	91800	91600	2
482	20241205	123600	1192402300	91800	91700	91900	91600	70
483	20241205	123500	1185980700	91700	91700	91700	91600	217
484	20241205	123400	1166085400	91700	91700	91700	91700	5
485	20241205	123300	1165626900	92000	91700	92000	91700	63
486	20241205	123200	1159841300	91800	91700	91800	91700	17
487	20241205	123100	1158281400	91700	91700	91700	91700	13
488	20241205	123000	1157089300	91700	91800	91800	91700	28
489	20241205	122900	1154521200	91800	91800	91800	91800	6
490	20241205	122800	1153970400	91700	91700	91900	91700	111
491	20241205	122700	1143784100	91700	91700	91700	91700	7
492	20241205	122600	1143142200	91700	91700	91800	91700	174
493	20241205	122500	1127171000	91700	91700	91800	91700	75
494	20241205	122400	1120288700	91800	91800	91800	91800	17
495	20241205	122300	1118728100	91800	91700	91800	91700	71
496	20241205	122200	1112212200	91700	91800	91800	91700	57
497	20241205	122100	1106979900	91900	91900	91900	91900	6
498	20241205	122000	1106428500	91800	91800	91800	91700	42
499	20241205	121900	1102573000	91700	91700	91700	91700	2
500	20241205	121800	1102389600	91700	91700	91900	91700	83
501	20241205	121700	1094770300	91700	91700	91900	91700	34
502	20241205	121600	1091649400	91700	91700	91700	91700	0
503	20241205	121500	1091649400	91700	91900	91900	91700	72
504	20241205	121400	1085035600	91800	91800	91800	91800	7
505	20241205	121300	1084393000	91800	91700	91800	91700	34
506	20241205	121200	1081273800	91700	91900	91900	91700	53
507	20241205	121100	1076404200	91800	91800	91800	91800	12
508	20241205	121000	1075302600	91700	91900	91900	91700	76
509	20241205	120900	1068321000	91800	91900	91900	91800	13
510	20241205	120800	1067127000	91800	91800	91800	91800	8
511	20241205	120700	1066392600	91900	92000	92000	91900	38
512	20241205	120600	1062896700	92000	91900	92000	91900	8
513	20241205	120500	1062161300	91900	91900	92000	91900	89
514	20241205	120400	1053977600	91900	91900	91900	91900	13
515	20241205	120300	1052782900	92000	92000	92000	92000	5
516	20241205	120200	1052322900	91900	91900	92000	91900	68
517	20241205	120100	1046069700	92000	91900	92000	91900	15
518	20241205	120000	1044689800	92000	91900	92000	91900	32
519	20241205	115900	1041748300	92000	91900	92000	91900	49
520	20241205	115800	1037240900	91900	91900	91900	91900	6
521	20241205	115700	1036689500	91900	91900	91900	91900	69
522	20241205	115600	1030348400	91700	91800	91800	91700	9
523	20241205	115500	1029522300	91900	91800	91900	91800	26
524	20241205	115400	1027135300	91900	91800	91900	91800	51
525	20241205	115300	1022448600	91800	91800	91800	91800	25
526	20241205	115200	1020153600	91800	91800	91900	91800	21
527	20241205	115100	1018225700	91800	91900	91900	91800	23
528	20241205	115000	1016113300	91800	91800	91900	91800	48
529	20241205	114900	1011706400	91800	91900	91900	91800	50
530	20241205	114800	1007111500	91800	91800	91800	91800	10
531	20241205	114700	1006193500	91800	91900	92000	91800	42
532	20241205	114600	1002336600	91800	92000	92000	91800	80
533	20241205	114500	994981700	91900	91900	91900	91900	32
534	20241205	114400	992040900	92000	92000	92100	91900	86
535	20241205	114300	984129400	92000	92000	92000	92000	10
536	20241205	114200	983209400	92000	92000	92000	92000	121
537	20241205	114100	972077400	91900	91800	91900	91800	9
538	20241205	114000	971251000	91900	91900	91900	91900	27
539	20241205	113900	968769700	91900	91900	91900	91900	4
540	20241205	113800	968402100	92000	91900	92000	91900	57
541	20241205	113700	963159000	91900	92000	92000	91900	21
542	20241205	113600	961229000	92000	91900	92000	91900	45
543	20241205	113500	957089100	91900	91900	91900	91900	33
544	20241205	113400	954056400	91900	92100	92100	91900	20
545	20241205	113300	952217400	92100	91900	92100	91900	57
546	20241205	113200	946969500	91900	91800	91900	91800	104
547	20241205	113100	937414800	91900	92000	92000	91900	99
548	20241205	113000	928312000	91900	91900	91900	91900	56
549	20241205	112900	923165600	91900	92000	92000	91900	19
550	20241205	112800	921419300	92000	91800	92000	91800	383
551	20241205	112700	886255100	91800	91800	91800	91700	50
552	20241205	112600	881666400	91800	91800	91800	91800	6
553	20241205	112500	881115600	91900	91700	91900	91700	65
554	20241205	112400	875144500	91700	92000	92000	91700	80
555	20241205	112300	867798300	91900	91900	91900	91700	116
556	20241205	112200	857156900	91900	91900	91900	91900	31
557	20241205	112100	854308000	91700	92000	92000	91700	106
558	20241205	112000	844579600	91800	91800	91900	91700	148
559	20241205	111900	830989700	91800	91800	91900	91800	36
560	20241205	111800	827684800	91800	91800	91800	91800	29
561	20241205	111700	825022600	91800	91800	91800	91700	56
562	20241205	111600	819883700	91900	91900	91900	91900	5
563	20241205	111500	819424200	91900	91800	91900	91700	58
564	20241205	111400	814097500	91800	91900	91900	91800	28
565	20241205	111300	811525800	91900	91900	91900	91900	75
566	20241205	111200	804633300	91900	91800	91900	91800	83
567	20241205	111100	797009400	91800	91800	91900	91800	19
568	20241205	111000	795265100	91900	91900	91900	91800	69
569	20241205	110900	788926700	91700	91700	91700	91700	29
570	20241205	110800	786267400	91700	91900	91900	91700	45
571	20241205	110700	782132100	91900	91900	91900	91700	45
572	20241205	110600	778001000	91900	91900	92100	91700	316
573	20241205	110500	748957400	91600	91700	92000	91600	379
574	20241205	110400	714125400	91600	91600	91700	91600	44
575	20241205	110300	710094500	91500	91400	91600	91400	114
576	20241205	110200	699661700	91400	91300	91400	91300	135
577	20241205	110100	687324800	91300	91500	91500	91300	18
578	20241205	110000	685678200	91500	91500	91600	91500	20
579	20241205	105900	683848100	91500	91400	91500	91300	69
580	20241205	105800	677541600	91500	91300	91500	91300	111
581	20241205	105700	667395300	91400	91100	91400	91100	43
582	20241205	105600	663472400	91100	91400	91400	91100	18
583	20241205	105500	661830000	91400	91400	91500	91400	6
584	20241205	105400	661281400	91400	91400	91400	91400	40
585	20241205	105300	657625400	91400	91300	91400	91300	21
586	20241205	105200	655707200	91200	91400	91400	91200	26
587	20241205	105100	653333100	91400	91400	91400	91200	38
588	20241205	105000	649860100	91400	91300	91400	91300	13
589	20241205	104900	648673100	91300	91300	91500	91300	207
590	20241205	104800	629745000	91300	91200	91400	91200	49
591	20241205	104700	625270900	91200	91200	91200	91200	6
592	20241205	104600	624723700	91300	91200	91300	91200	47
593	20241205	104500	620432700	91200	91200	91300	91200	7
594	20241205	104400	619793800	91200	91200	91200	91200	26
595	20241205	104300	617422600	91100	91100	91100	91100	0
596	20241205	104200	617422600	91100	91100	91100	91100	8
597	20241205	104100	616693800	91100	91000	91100	91000	51
598	20241205	104000	612048300	91100	91100	91100	91100	0
599	20241205	103900	612048300	91100	91100	91100	91100	255
600	20241205	103800	588817800	91100	91000	91100	91000	14
601	20241205	103700	587543200	91000	91000	91000	91000	5
602	20241205	103600	587088200	91100	91000	91100	91000	19
603	20241205	103500	585358100	91000	91000	91000	91000	8
604	20241205	103400	584630100	91000	91000	91100	91000	53
605	20241205	103300	579807000	91100	91100	91100	91100	9
606	20241205	103200	578987100	91000	91000	91000	91000	6
607	20241205	103100	578441100	91100	91100	91100	91100	0
608	20241205	103000	578441100	91100	90900	91100	90900	218
609	20241205	102900	558623500	90800	90800	90800	90800	6
610	20241205	102800	558078700	90800	90800	90800	90800	9
611	20241205	102700	557261500	90900	90900	90900	90900	30
612	20241205	102600	554534500	90800	90800	90800	90800	16
613	20241205	102500	553081700	90800	90900	90900	90800	11
614	20241205	102400	552082500	90800	90800	90800	90800	24
615	20241205	102300	549903300	90800	90800	90800	90800	0
616	20241205	102200	549903300	90800	90900	90900	90800	14
617	20241205	102100	548632000	90800	90800	90800	90800	24
618	20241205	102000	546452800	90800	90800	90800	90800	0
619	20241205	101900	546452800	90800	90800	90800	90800	13
620	20241205	101800	545272400	90800	90800	90800	90800	69
621	20241205	101700	539007200	90800	90800	90800	90800	71
622	20241205	101600	532560400	90900	90800	90900	90800	23
623	20241205	101500	530471900	90800	90800	90800	90800	33
624	20241205	101400	527475500	90900	90900	90900	90900	1
625	20241205	101300	527384600	90900	90900	90900	90900	4
626	20241205	101200	527021000	90900	90900	90900	90900	1
627	20241205	101100	526930100	90900	90900	90900	90900	8
628	20241205	101000	526202900	90900	90900	90900	90900	59
629	20241205	100900	520839800	90800	90800	90800	90800	102
630	20241205	100800	511578200	90800	90800	90800	90700	38
631	20241205	100700	508129200	90700	90800	90800	90700	234
632	20241205	100600	486905300	90800	90800	90800	90700	23
633	20241205	100500	484818600	90800	90800	90800	90800	20
634	20241205	100400	483002600	90800	90800	90800	90800	10
635	20241205	100300	482094600	90700	90800	90800	90700	50
636	20241205	100200	477555500	90800	90800	90800	90700	319
637	20241205	100100	448594600	90800	90800	90900	90800	145
638	20241205	100000	435427900	90800	90800	90900	90800	26
639	20241205	095900	433067000	90900	90900	90900	90800	35
640	20241205	095800	429887200	90900	90900	90900	90900	26
641	20241205	095700	427523800	90800	90800	91000	90800	36
642	20241205	095600	424253200	90800	90900	90900	90800	23
643	20241205	095500	422163600	90900	90900	90900	90900	40
644	20241205	095400	418527600	91000	91000	91000	90900	118
645	20241205	095300	407791900	90900	90900	90900	90900	87
646	20241205	095200	399883600	90900	90900	91000	90900	35
647	20241205	095100	396702000	90900	91000	91000	90900	46
648	20241205	095000	392517100	91000	91000	91000	91000	22
649	20241205	094900	390515100	91000	91000	91100	91000	29
650	20241205	094800	387876000	90900	90900	90900	90900	71
651	20241205	094700	381422100	91000	90900	91000	90900	44
652	20241205	094600	377420100	90900	91000	91000	90900	34
653	20241205	094500	374329100	90900	91000	91000	90900	69
654	20241205	094400	368055400	91000	90900	91000	90900	48
655	20241205	094300	363690900	90900	91200	91300	90900	102
656	20241205	094200	354412800	91100	91100	91100	91000	51
657	20241205	094100	349768800	90900	91000	91100	90900	23
658	20241205	094000	347676800	91100	91000	91100	91000	22
659	20241205	093900	345674700	91000	90800	91000	90800	163
660	20241205	093800	330859600	90900	90800	90900	90800	123
661	20241205	093700	319691100	90800	90800	90800	90800	81
662	20241205	093600	312336300	90800	90800	90900	90800	36
663	20241205	093500	309067300	90900	90900	90900	90800	37
664	20241205	093400	305705100	90900	90900	90900	90800	50
665	20241205	093300	301162200	91000	91000	91000	90900	35
666	20241205	093200	297979100	91000	90900	91000	90900	472
667	20241205	093100	255057700	90900	91000	91000	90800	108
668	20241205	093000	245233700	91000	91000	91000	90900	99
669	20241205	092900	236226900	91000	90900	91000	90700	169
670	20241205	092800	220876400	90900	91000	91000	90900	11
671	20241205	092700	219876400	90900	90800	91000	90800	151
672	20241205	092600	206154300	90800	90800	90800	90800	183
673	20241205	092500	189537900	90900	90900	91000	90800	135
674	20241205	092400	177273300	91100	90800	91100	90800	16
675	20241205	092300	175819100	90800	90900	90900	90800	61
676	20241205	092200	170279800	90800	91000	91000	90800	55
677	20241205	092100	165283000	91000	91200	91200	91000	13
678	20241205	092000	164098600	91200	90900	91200	90800	31
679	20241205	091900	161278100	90900	90900	90900	90900	127
680	20241205	091800	149733800	90900	90900	90900	90900	30
681	20241205	091700	147006800	91000	91100	91100	91000	73
682	20241205	091600	140363700	91000	91100	91100	91000	63
683	20241205	091500	134625000	91100	91300	91300	91100	110
684	20241205	091400	124584200	91300	91400	91400	91300	9
685	20241205	091300	123761900	91400	91300	91400	91300	101
686	20241205	091200	114540500	91300	91300	91300	91300	0
687	20241205	091100	114540500	91300	91300	91300	91300	10
688	20241205	091000	113627500	91300	91300	91600	91200	90
689	20241205	090900	105412400	91500	91500	91500	91500	73
690	20241205	090800	98732900	91200	91200	91200	91200	14
691	20241205	090700	97456100	90900	91000	91000	90900	129
692	20241205	090600	85727100	91000	91100	91100	90900	136
693	20241205	090500	73364100	91100	91100	91100	90900	82
694	20241205	090400	65902600	91100	91200	91200	91100	46
695	20241205	090300	61708500	91100	91200	91200	91100	53
696	20241205	090200	56878000	91200	91600	91600	91200	330
697	20241205	090100	26713900	91500	91600	91600	91500	42
698	20241205	090000	22870700	91700	91400	92400	91400	250