KissMeData/067160/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194700	18263071600	98200	98200	98200	98200	3572
3	20241211	194600	18263071600	98200	98200	98200	98200	0
4	20241211	194500	18263071600	98200	98200	98200	98200	0
5	20241211	194400	18263071600	98200	98200	98200	98200	0
6	20241211	194300	18263071600	98200	98200	98200	98200	0
7	20241211	194200	18263071600	98200	98200	98200	98200	0
8	20241211	194100	18263071600	98200	98200	98200	98200	0
9	20241211	194000	18263071600	98200	98200	98200	98200	0
10	20241211	193900	18263071600	98200	98200	98200	98200	0
11	20241211	193800	18263071600	98200	98200	98200	98200	0
12	20241211	193700	18263071600	98200	98200	98200	98200	0
13	20241211	193600	18263071600	98200	98200	98200	98200	0
14	20241211	193500	18263071600	98200	98200	98200	98200	0
15	20241211	193400	18263071600	98200	98200	98200	98200	0
16	20241211	193300	18263071600	98200	98200	98200	98200	0
17	20241211	193200	18263071600	98200	98200	98200	98200	0
18	20241211	193100	18263071600	98200	98200	98200	98200	0
19	20241211	193000	18263071600	98200	98200	98200	98200	0
20	20241211	192900	18263071600	98200	98200	98200	98200	0
21	20241211	192800	18263071600	98200	98200	98200	98200	0
22	20241211	192700	18263071600	98200	98200	98200	98200	0
23	20241211	192600	18263071600	98200	98200	98200	98200	0
24	20241211	192500	18263071600	98200	98200	98200	98200	0
25	20241211	192400	18263071600	98200	98200	98200	98200	0
26	20241211	192300	18263071600	98200	98200	98200	98200	0
27	20241211	192200	18263071600	98200	98200	98200	98200	0
28	20241211	192100	18263071600	98200	98200	98200	98200	0
29	20241211	192000	18263071600	98200	98200	98200	98200	0
30	20241211	191900	18263071600	98200	98200	98200	98200	0
31	20241211	191800	18263071600	98200	98200	98200	98200	0
32	20241211	191700	18263071600	98200	98200	98200	98200	3572
33	20241211	191600	18263071600	98200	98200	98200	98200	0
34	20241211	191500	18263071600	98200	98200	98200	98200	0
35	20241211	191400	18263071600	98200	98200	98200	98200	0
36	20241211	191300	18263071600	98200	98200	98200	98200	0
37	20241211	191200	18263071600	98200	98200	98200	98200	0
38	20241211	191100	18263071600	98200	98200	98200	98200	0
39	20241211	191000	18263071600	98200	98200	98200	98200	0
40	20241211	190900	18263071600	98200	98200	98200	98200	0
41	20241211	190800	18263071600	98200	98200	98200	98200	0
42	20241211	190700	18263071600	98200	98200	98200	98200	0
43	20241211	190600	18263071600	98200	98200	98200	98200	0
44	20241211	190500	18263071600	98200	98200	98200	98200	0
45	20241211	190400	18263071600	98200	98200	98200	98200	0
46	20241211	190300	18263071600	98200	98200	98200	98200	0
47	20241211	190200	18263071600	98200	98200	98200	98200	0
48	20241211	190100	18263071600	98200	98200	98200	98200	0
49	20241211	190000	18263071600	98200	98200	98200	98200	0
50	20241211	185900	18263071600	98200	98200	98200	98200	0
51	20241211	185800	18263071600	98200	98200	98200	98200	0
52	20241211	185700	18263071600	98200	98200	98200	98200	0
53	20241211	185600	18263071600	98200	98200	98200	98200	0
54	20241211	185500	18263071600	98200	98200	98200	98200	0
55	20241211	185400	18263071600	98200	98200	98200	98200	0
56	20241211	185300	18263071600	98200	98200	98200	98200	0
57	20241211	185200	18263071600	98200	98200	98200	98200	0
58	20241211	185100	18263071600	98200	98200	98200	98200	0
59	20241211	185000	18263071600	98200	98200	98200	98200	0
60	20241211	184900	18263071600	98200	98200	98200	98200	0
61	20241211	184800	18263071600	98200	98200	98200	98200	0
62	20241211	184700	18263071600	98200	98200	98200	98200	3572
63	20241211	184600	18263071600	98200	98200	98200	98200	0
64	20241211	184500	18263071600	98200	98200	98200	98200	0
65	20241211	184400	18263071600	98200	98200	98200	98200	0
66	20241211	184300	18263071600	98200	98200	98200	98200	0
67	20241211	184200	18263071600	98200	98200	98200	98200	0
68	20241211	184100	18263071600	98200	98200	98200	98200	0
69	20241211	184000	18263071600	98200	98200	98200	98200	0
70	20241211	183900	18263071600	98200	98200	98200	98200	0
71	20241211	183800	18263071600	98200	98200	98200	98200	0
72	20241211	183700	18263071600	98200	98200	98200	98200	0
73	20241211	183600	18263071600	98200	98200	98200	98200	0
74	20241211	183500	18263071600	98200	98200	98200	98200	0
75	20241211	183400	18263071600	98200	98200	98200	98200	0
76	20241211	183300	18263071600	98200	98200	98200	98200	0
77	20241211	183200	18263071600	98200	98200	98200	98200	0
78	20241211	183100	18263071600	98200	98200	98200	98200	0
79	20241211	183000	18263071600	98200	98200	98200	98200	0
80	20241211	182900	18263071600	98200	98200	98200	98200	0
81	20241211	182800	18263071600	98200	98200	98200	98200	0
82	20241211	182700	18263071600	98200	98200	98200	98200	0
83	20241211	182600	18263071600	98200	98200	98200	98200	0
84	20241211	182500	18263071600	98200	98200	98200	98200	0
85	20241211	182400	18263071600	98200	98200	98200	98200	0
86	20241211	182300	18263071600	98200	98200	98200	98200	0
87	20241211	182200	18263071600	98200	98200	98200	98200	0
88	20241211	182100	18263071600	98200	98200	98200	98200	0
89	20241211	182000	18263071600	98200	98200	98200	98200	0
90	20241211	181900	18263071600	98200	98200	98200	98200	0
91	20241211	181800	18263071600	98200	98200	98200	98200	0
92	20241211	181700	18263071600	98200	98200	98200	98200	3572
93	20241211	181600	18263071600	98200	98200	98200	98200	0
94	20241211	181500	18263071600	98200	98200	98200	98200	0
95	20241211	181400	18263071600	98200	98200	98200	98200	0
96	20241211	181300	18263071600	98200	98200	98200	98200	0
97	20241211	181200	18263071600	98200	98200	98200	98200	0
98	20241211	181100	18263071600	98200	98200	98200	98200	0
99	20241211	181000	18263071600	98200	98200	98200	98200	0
100	20241211	180900	18263071600	98200	98200	98200	98200	0
101	20241211	180800	18263071600	98200	98200	98200	98200	0
102	20241211	180700	18263071600	98200	98200	98200	98200	0
103	20241211	180600	18263071600	98200	98200	98200	98200	0
104	20241211	180500	18263071600	98200	98200	98200	98200	0
105	20241211	180400	18263071600	98200	98200	98200	98200	0
106	20241211	180300	18263071600	98200	98200	98200	98200	0
107	20241211	180200	18263071600	98200	98200	98200	98200	0
108	20241211	180100	18263071600	98200	98200	98200	98200	0
109	20241211	180000	18263071600	98200	98200	98200	98200	0
110	20241211	175900	18263071600	98200	98200	98200	98200	0
111	20241211	175800	18263071600	98200	98200	98200	98200	0
112	20241211	175700	18263071600	98200	98200	98200	98200	0
113	20241211	175600	18263071600	98200	98200	98200	98200	0
114	20241211	175500	18263071600	98200	98200	98200	98200	0
115	20241211	175400	18263071600	98200	98200	98200	98200	0
116	20241211	175300	18263071600	98200	98200	98200	98200	0
117	20241211	175200	18263071600	98200	98200	98200	98200	0
118	20241211	175100	18263071600	98200	98200	98200	98200	0
119	20241211	175000	18263071600	98200	98200	98200	98200	0
120	20241211	174900	18263071600	98200	98200	98200	98200	0
121	20241211	174800	18263071600	98200	98200	98200	98200	0
122	20241211	174700	18263071600	98200	98200	98200	98200	3572
123	20241211	174600	18263071600	98200	98200	98200	98200	0
124	20241211	174500	18263071600	98200	98200	98200	98200	0
125	20241211	174400	18263071600	98200	98200	98200	98200	0
126	20241211	174300	18263071600	98200	98200	98200	98200	0
127	20241211	174200	18263071600	98200	98200	98200	98200	0
128	20241211	174100	18263071600	98200	98200	98200	98200	0
129	20241211	174000	18263071600	98200	98200	98200	98200	0
130	20241211	173900	18263071600	98200	98200	98200	98200	0
131	20241211	173800	18263071600	98200	98200	98200	98200	0
132	20241211	173700	18263071600	98200	98200	98200	98200	0
133	20241211	173600	18263071600	98200	98200	98200	98200	0
134	20241211	173500	18263071600	98200	98200	98200	98200	0
135	20241211	173400	18263071600	98200	98200	98200	98200	0
136	20241211	173300	18263071600	98200	98200	98200	98200	0
137	20241211	173200	18263071600	98200	98200	98200	98200	0
138	20241211	173100	18263071600	98200	98200	98200	98200	0
139	20241211	173000	18263071600	98200	98200	98200	98200	0
140	20241211	172900	18263071600	98200	98200	98200	98200	0
141	20241211	172800	18263071600	98200	98200	98200	98200	0
142	20241211	172700	18263071600	98200	98200	98200	98200	0
143	20241211	172600	18263071600	98200	98200	98200	98200	0
144	20241211	172500	18263071600	98200	98200	98200	98200	0
145	20241211	172400	18263071600	98200	98200	98200	98200	0
146	20241211	172300	18263071600	98200	98200	98200	98200	0
147	20241211	172200	18263071600	98200	98200	98200	98200	0
148	20241211	172100	18263071600	98200	98200	98200	98200	0
149	20241211	172000	18263071600	98200	98200	98200	98200	0
150	20241211	171900	18263071600	98200	98200	98200	98200	0
151	20241211	171800	18263071600	98200	98200	98200	98200	0
152	20241211	171700	18263071600	98200	98200	98200	98200	3572
153	20241211	171600	18263071600	98200	98200	98200	98200	0
154	20241211	171500	18263071600	98200	98200	98200	98200	0
155	20241211	171400	18263071600	98200	98200	98200	98200	0
156	20241211	171300	18263071600	98200	98200	98200	98200	0
157	20241211	171200	18263071600	98200	98200	98200	98200	0
158	20241211	171100	18263071600	98200	98200	98200	98200	0
159	20241211	171000	18263071600	98200	98200	98200	98200	0
160	20241211	170900	18263071600	98200	98200	98200	98200	0
161	20241211	170800	18263071600	98200	98200	98200	98200	0
162	20241211	170700	18263071600	98200	98200	98200	98200	0
163	20241211	170600	18263071600	98200	98200	98200	98200	0
164	20241211	170500	18263071600	98200	98200	98200	98200	0
165	20241211	170400	18263071600	98200	98200	98200	98200	0
166	20241211	170300	18263071600	98200	98200	98200	98200	0
167	20241211	170200	18263071600	98200	98200	98200	98200	0
168	20241211	170100	18263071600	98200	98200	98200	98200	0
169	20241211	170000	18263071600	98200	98200	98200	98200	0
170	20241211	165900	18263071600	98200	98200	98200	98200	0
171	20241211	165800	18263071600	98200	98200	98200	98200	0
172	20241211	165700	18263071600	98200	98200	98200	98200	0
173	20241211	165600	18263071600	98200	98200	98200	98200	0
174	20241211	165500	18263071600	98200	98200	98200	98200	0
175	20241211	165400	18263071600	98200	98200	98200	98200	0
176	20241211	165300	18263071600	98200	98200	98200	98200	0
177	20241211	165200	18263071600	98200	98200	98200	98200	0
178	20241211	165100	18263071600	98200	98200	98200	98200	0
179	20241211	165000	18263071600	98200	98200	98200	98200	0
180	20241211	164900	18263071600	98200	98200	98200	98200	0
181	20241211	164800	18263071600	98200	98200	98200	98200	0
182	20241211	164700	18263071600	98200	98200	98200	98200	3572
183	20241211	164600	18263071600	98200	98200	98200	98200	0
184	20241211	164500	18263071600	98200	98200	98200	98200	0
185	20241211	164400	18263071600	98200	98200	98200	98200	0
186	20241211	164300	18263071600	98200	98200	98200	98200	0
187	20241211	164200	18263071600	98200	98200	98200	98200	0
188	20241211	164100	18263071600	98200	98200	98200	98200	0
189	20241211	164000	18263071600	98200	98200	98200	98200	0
190	20241211	163900	18263071600	98200	98200	98200	98200	0
191	20241211	163800	18263071600	98200	98200	98200	98200	0
192	20241211	163700	18263071600	98200	98200	98200	98200	0
193	20241211	163600	18263071600	98200	98200	98200	98200	0
194	20241211	163500	18263071600	98200	98200	98200	98200	0
195	20241211	163400	18263071600	98200	98200	98200	98200	0
196	20241211	163300	18263071600	98200	98200	98200	98200	0
197	20241211	163200	18263071600	98200	98200	98200	98200	0
198	20241211	163100	18263071600	98200	98200	98200	98200	0
199	20241211	163000	18263071600	98200	98200	98200	98200	0
200	20241211	162900	18263071600	98200	98200	98200	98200	0
201	20241211	162800	18263071600	98200	98200	98200	98200	0
202	20241211	162700	18263071600	98200	98200	98200	98200	0
203	20241211	162600	18263071600	98200	98200	98200	98200	0
204	20241211	162500	18263071600	98200	98200	98200	98200	0
205	20241211	162400	18263071600	98200	98200	98200	98200	0
206	20241211	162300	18263071600	98200	98200	98200	98200	0
207	20241211	162200	18263071600	98200	98200	98200	98200	0
208	20241211	162100	18263071600	98200	98200	98200	98200	0
209	20241211	162000	18263071600	98200	98200	98200	98200	0
210	20241211	161900	18263071600	98200	98200	98200	98200	0
211	20241211	161800	18263071600	98200	98200	98200	98200	0
212	20241211	161700	18263071600	98200	98200	98200	98200	3572
213	20241211	161600	18263071600	98200	98200	98200	98200	0
214	20241211	161500	18263071600	98200	98200	98200	98200	0
215	20241211	161400	18263071600	98200	98200	98200	98200	0
216	20241211	161300	18263071600	98200	98200	98200	98200	0
217	20241211	161200	18263071600	98200	98200	98200	98200	0
218	20241211	161100	18263071600	98200	98200	98200	98200	0
219	20241211	161000	18263071600	98200	98200	98200	98200	0
220	20241211	160900	18263071600	98200	98200	98200	98200	0
221	20241211	160800	18263071600	98200	98200	98200	98200	0
222	20241211	160700	18263071600	98200	98200	98200	98200	0
223	20241211	160600	18263071600	98200	98200	98200	98200	0
224	20241211	160500	18263071600	98200	98200	98200	98200	0
225	20241211	160400	18263071600	98200	98200	98200	98200	0
226	20241211	160300	18263071600	98200	98200	98200	98200	0
227	20241211	160200	18263071600	98200	98200	98200	98200	0
228	20241211	160100	18263071600	98200	98200	98200	98200	0
229	20241211	160000	18263071600	98200	98200	98200	98200	0
230	20241211	155900	18263071600	98200	98200	98200	98200	0
231	20241211	155800	18263071600	98200	98200	98200	98200	0
232	20241211	155700	18263071600	98200	98200	98200	98200	0
233	20241211	155600	18263071600	98200	98200	98200	98200	0
234	20241211	155500	18263071600	98200	98200	98200	98200	0
235	20241211	155400	18263071600	98200	98200	98200	98200	0
236	20241211	155300	18263071600	98200	98200	98200	98200	0
237	20241211	155200	18263071600	98200	98200	98200	98200	0
238	20241211	155100	18263071600	98200	98200	98200	98200	0
239	20241211	155000	18263071600	98200	98200	98200	98200	0
240	20241211	154900	18263071600	98200	98200	98200	98200	0
241	20241211	154800	18263071600	98200	98200	98200	98200	0
242	20241211	154700	18263071600	98200	98200	98200	98200	3572
243	20241211	154600	18263071600	98200	98200	98200	98200	0
244	20241211	154500	18263071600	98200	98200	98200	98200	0
245	20241211	154400	18263071600	98200	98200	98200	98200	0
246	20241211	154300	18263071600	98200	98200	98200	98200	0
247	20241211	154200	18263071600	98200	98200	98200	98200	0
248	20241211	154100	18263071600	98200	98200	98200	98200	0
249	20241211	154000	18263071600	98200	98200	98200	98200	0
250	20241211	153900	18263071600	98200	98200	98200	98200	0
251	20241211	153800	18263071600	98200	98200	98200	98200	0
252	20241211	153700	18263071600	98200	98200	98200	98200	0
253	20241211	153600	18263071600	98200	98200	98200	98200	0
254	20241211	153500	18263071600	98200	98200	98200	98200	0
255	20241211	153400	18263071600	98200	98200	98200	98200	0
256	20241211	153300	18263071600	98200	98200	98200	98200	0
257	20241211	153200	18263071600	98200	98200	98200	98200	0
258	20241211	153100	18263071600	98200	98200	98200	98200	0
259	20241211	153000	18263071600	98200	98200	98200	98200	3572
260	20241211	152900	17912301200	98200	98200	98200	98200	0
261	20241211	152800	17912301200	98200	98200	98200	98200	0
262	20241211	152700	17912301200	98200	98200	98200	98200	0
263	20241211	152600	17912301200	98200	98200	98200	98200	0
264	20241211	152500	17912301200	98200	98200	98200	98200	0
265	20241211	152400	17912301200	98200	98200	98200	98200	0
266	20241211	152300	17912301200	98200	98200	98200	98200	0
267	20241211	152200	17912301200	98200	98200	98200	98200	0
268	20241211	152100	17912301200	98200	98200	98200	98200	0
269	20241211	152000	17912301200	98200	98200	98200	98200	0
270	20241211	151900	17912301200	98200	98100	98200	98000	700
271	20241211	151800	17843636000	98100	98100	98100	98000	865
272	20241211	151700	17758780900	98000	98000	98100	98000	283
273	20241211	151600	17731026600	98000	98100	98100	98000	240
274	20241211	151500	17707489800	98100	97900	98100	97900	302
275	20241211	151400	17677890600	98000	98000	98100	97900	566
276	20241211	151300	17622424500	98000	98000	98000	97900	568
277	20241211	151200	17566802700	97900	98100	98200	97900	1101
278	20241211	151100	17458849200	98100	98100	98100	98000	396
279	20241211	151000	17420011100	98100	98000	98100	98000	293
280	20241211	150900	17391281300	98000	97900	98100	97900	682
281	20241211	150800	17324447400	97900	97900	98000	97900	245
282	20241211	150700	17300447300	98000	98000	98000	97900	327
283	20241211	150600	17268408700	98000	97900	98000	97900	310
284	20241211	150500	17238037300	97900	97900	98000	97900	195
285	20241211	150400	17218935900	97900	97900	98000	97900	319
286	20241211	150300	17187694900	98000	97900	98000	97900	259
287	20241211	150200	17162321900	98000	98000	98000	97900	192
288	20241211	150100	17143511200	98000	97900	98000	97800	213
289	20241211	150000	17122655700	97900	97900	98000	97800	232
290	20241211	145900	17099950700	98000	97900	98000	97800	305
291	20241211	145800	17070108900	97800	97600	98000	97500	2518
292	20241211	145700	16823564000	97600	97400	97700	97400	339
293	20241211	145600	16790503200	97400	97800	97900	97400	1034
294	20241211	145500	16689509300	97900	97900	97900	97800	377
295	20241211	145400	16652634500	97900	97800	97900	97700	665
296	20241211	145300	16587597400	97800	97700	97800	97600	553
297	20241211	145200	16533602100	97700	97600	97700	97600	575
298	20241211	145100	16477463300	97600	97400	97700	97300	374
299	20241211	145000	16441013200	97300	97300	97500	97300	523
300	20241211	144900	16390082600	97400	97300	97400	97300	224
301	20241211	144800	16368280700	97300	97400	97400	97300	338
302	20241211	144700	16335386400	97400	97300	97400	97200	236
303	20241211	144600	16312435400	97400	97200	97400	97200	387
304	20241211	144500	16274792100	97300	97200	97300	97200	329
305	20241211	144400	16242807000	97200	97000	97300	97000	346
306	20241211	144300	16209202700	97100	97000	97100	97000	285
307	20241211	144200	16181550900	97100	96900	97100	96900	404
308	20241211	144100	16142353600	97000	96900	97000	96800	429
309	20241211	144000	16100805000	96800	96800	96900	96800	366
310	20241211	143900	16065370700	96900	96900	96900	96800	264
311	20241211	143800	16039809400	96800	96900	97000	96800	407
312	20241211	143700	16000374600	97000	96900	97000	96900	345
313	20241211	143600	15966937800	97000	96900	97200	96900	350
314	20241211	143500	15933001200	96900	96500	96900	96500	524
315	20241211	143400	15882327700	96700	96700	96700	96500	554
316	20241211	143300	15828795800	96600	96600	96700	96600	259
317	20241211	143200	15803773900	96700	96700	96800	96600	209
318	20241211	143100	15783578200	96700	96800	96900	96500	266
319	20241211	143000	15757887600	96800	96600	96800	96500	441
320	20241211	142900	15715296400	96700	96400	96700	96300	554
321	20241211	142800	15661845300	96500	96400	96500	96400	371
322	20241211	142700	15626073000	96500	96400	96500	96400	528
323	20241211	142600	15575142400	96400	96300	96500	96300	349
324	20241211	142500	15541515900	96300	96400	96500	96300	355
325	20241211	142400	15507305700	96400	96500	96600	96400	1595
326	20241211	142300	15353411200	96500	96700	96700	96500	451
327	20241211	142200	15309857800	96700	96700	96800	96600	586
328	20241211	142100	15253170500	96700	96800	96900	96700	491
329	20241211	142000	15205657900	96900	96900	96900	96800	332
330	20241211	141900	15173510600	96800	96800	96900	96800	279
331	20241211	141800	15146500700	96900	96800	96900	96800	301
332	20241211	141700	15117359400	96800	96800	96900	96800	284
333	20241211	141600	15089861300	96800	96900	96900	96800	316
334	20241211	141500	15059261400	96900	96800	96900	96800	570
335	20241211	141400	15004052000	96800	96900	96900	96800	231
336	20241211	141300	14981684400	96900	97000	97000	96800	399
337	20241211	141200	14943039100	96900	97100	97100	96900	827
338	20241211	141100	14862848000	97000	97000	97100	97000	332
339	20241211	141000	14830632500	97000	97000	97100	97000	278
340	20241211	140900	14803661300	97000	97100	97200	97000	322
341	20241211	140800	14772405700	97100	97200	97200	97000	236
342	20241211	140700	14749490100	97200	97300	97400	97100	613
343	20241211	140600	14689901900	97300	97300	97400	97300	360
344	20241211	140500	14654867400	97300	97500	97600	97300	731
345	20241211	140400	14583644600	97600	97500	97600	97500	246
346	20241211	140300	14559652400	97600	97600	97700	97500	307
347	20241211	140200	14529695000	97600	97600	97700	97500	316
348	20241211	140100	14498849900	97600	97900	97900	97600	404
349	20241211	140000	14459372300	97900	97800	97900	97800	411
350	20241211	135900	14419169400	97800	97800	97900	97800	217
351	20241211	135800	14397943000	97800	97800	97900	97700	383
352	20241211	135700	14360486600	97900	97900	98100	97800	617
353	20241211	135600	14300071600	97800	98000	98000	97800	418
354	20241211	135500	14259155100	98000	97800	98000	97800	582
355	20241211	135400	14202148400	97800	97800	97900	97800	170
356	20241211	135300	14185520900	97900	97800	97900	97700	277
357	20241211	135200	14158430900	97800	97700	97800	97700	343
358	20241211	135100	14124896300	97700	97900	97900	97700	231
359	20241211	135000	14102318900	97700	97700	97800	97600	707
360	20241211	134900	14033230100	97600	97600	97700	97600	221
361	20241211	134800	14011656500	97600	97600	97700	97600	200
362	20241211	134700	13992134700	97600	97600	97700	97600	154
363	20241211	134600	13977101200	97600	97500	97700	97400	490
364	20241211	134500	13929302900	97500	97600	97700	97500	220
365	20241211	134400	13907837800	97600	97800	97800	97600	386
366	20241211	134300	13870139600	97800	97700	97800	97700	132
367	20241211	134200	13857240700	97800	97700	97800	97700	319
368	20241211	134100	13826063000	97800	97700	97900	97700	167
369	20241211	134000	13809740000	97800	97700	97900	97700	93
370	20241211	133900	13800650600	97800	97700	97800	97700	429
371	20241211	133800	13758722100	97700	97800	97800	97600	154
372	20241211	133700	13743673000	97700	97800	97800	97600	420
373	20241211	133600	13702626100	97800	97900	97900	97800	229
374	20241211	133500	13680225800	97800	97900	97900	97800	181
375	20241211	133400	13662516600	97800	97900	97900	97800	344
376	20241211	133300	13628869900	97900	97900	97900	97800	209
377	20241211	133200	13608424100	97900	97900	98000	97800	581
378	20241211	133100	13551540600	97900	97800	97900	97800	248
379	20241211	133000	13527279800	97800	97800	98000	97700	434
380	20241211	132900	13484819800	97800	97500	97800	97500	216
381	20241211	132800	13463724300	97600	97700	97700	97500	948
382	20241211	132700	13371259100	97700	97600	97700	97600	546
383	20241211	132600	13317925300	97600	97700	97700	97500	200
384	20241211	132500	13298412700	97500	97500	97700	97500	290
385	20241211	132400	13270124300	97600	97600	97600	97500	154
386	20241211	132300	13255103800	97500	97600	97600	97500	114
387	20241211	132200	13243984200	97600	97600	97700	97500	365
388	20241211	132100	13208364500	97500	97600	97700	97500	308
389	20241211	132000	13178310800	97500	97200	97500	97200	425
390	20241211	131900	13136898500	97300	97300	97300	97200	224
391	20241211	131800	13115118100	97200	97200	97300	97200	272
392	20241211	131700	13088667200	97300	97200	97300	97200	267
393	20241211	131600	13062707000	97300	97200	97300	97100	335
394	20241211	131500	13030153800	97100	97100	97200	97100	110
395	20241211	131400	13019469800	97100	97200	97200	97100	214
396	20241211	131300	12998688000	97200	97200	97200	97100	144
397	20241211	131200	12984702300	97200	97100	97200	97100	211
398	20241211	131100	12964212800	97100	97200	97200	97100	238
399	20241211	131000	12941098200	97200	97100	97200	97100	661
400	20241211	130900	12876864600	97200	97200	97200	97100	103
401	20241211	130800	12866860100	97200	97000	97200	97000	211
402	20241211	130700	12846374000	97000	97000	97100	97000	156
403	20241211	130600	12831239000	97100	97100	97100	97000	250
404	20241211	130500	12806980100	97100	97100	97200	97000	257
405	20241211	130400	12782042900	97000	97000	97200	97000	312
406	20241211	130300	12751765500	97000	97100	97100	97000	114
407	20241211	130200	12740701600	97000	96900	97100	96900	228
408	20241211	130100	12718581000	97000	97000	97100	97000	191
409	20241211	130000	12700050700	97100	97100	97200	97000	284
410	20241211	125900	12672485900	97100	97100	97200	97100	144
411	20241211	125800	12658503200	97200	97200	97200	97100	109
412	20241211	125700	12647914300	97200	97200	97200	97100	291
413	20241211	125600	12619656500	97200	97100	97200	97100	116
414	20241211	125500	12608391900	97100	97100	97200	97000	63
415	20241211	125400	12602272900	97100	97100	97100	97000	304
416	20241211	125300	12572768300	97000	97100	97100	97000	100
417	20241211	125200	12563067400	97000	97100	97100	97000	154
418	20241211	125100	12548119500	97100	97000	97100	97000	178
419	20241211	125000	12530847100	97200	97100	97300	97000	146
420	20241211	124900	12516669700	97100	97100	97200	97000	137
421	20241211	124800	12503367300	97200	97300	97300	97100	212
422	20241211	124700	12482760700	97300	97200	97300	97100	97
423	20241211	124600	12473335000	97100	97100	97200	97000	108
424	20241211	124500	12462850700	97100	97200	97300	97000	284
425	20241211	124400	12435256800	97200	97300	97300	97200	184
426	20241211	124300	12417364200	97300	97400	97400	97300	260
427	20241211	124200	12392064000	97400	97300	97400	97200	195
428	20241211	124100	12373089300	97200	97200	97300	97200	114
429	20241211	124000	12362001300	97300	97300	97300	97200	167
430	20241211	123900	12345766400	97200	97300	97300	97200	201
431	20241211	123800	12326216400	97300	97200	97400	97100	416
432	20241211	123700	12285761600	97200	97200	97300	97000	312
433	20241211	123600	12255452000	97200	97200	97300	97100	121
434	20241211	123500	12243689600	97200	97100	97300	97100	209
435	20241211	123400	12223381900	97200	97200	97300	97100	334
436	20241211	123300	12190910600	97100	97200	97200	97100	219
437	20241211	123200	12169626900	97200	97100	97200	97000	588
438	20241211	123100	12112514900	97000	97000	97100	97000	274
439	20241211	123000	12085932900	97000	97200	97200	97000	318
440	20241211	122900	12055070100	97200	97100	97200	97100	269
441	20241211	122800	12028945900	97100	97100	97200	97000	292
442	20241211	122700	12000597300	97100	97100	97200	97000	196
443	20241211	122600	11981576900	97100	97100	97200	97000	284
444	20241211	122500	11954000800	97100	97000	97100	97000	276
445	20241211	122400	11927221000	97000	97100	97100	97000	665
446	20241211	122300	11862675200	97000	97000	97300	96900	687
447	20241211	122200	11795985200	97000	96900	97000	96800	298
448	20241211	122100	11767102600	96800	96800	96900	96600	531
449	20241211	122000	11715712900	96800	96700	97000	96700	516
450	20241211	121900	11665773100	96700	96600	96700	96500	371
451	20241211	121800	11629911900	96600	96400	96700	96400	381
452	20241211	121700	11593112100	96500	96300	96500	96300	261
453	20241211	121600	11567940800	96300	96300	96400	96200	134
454	20241211	121500	11555041300	96300	96300	96400	96200	208
455	20241211	121400	11535017800	96300	96200	96400	96100	709
456	20241211	121300	11466761300	96100	96200	96200	96100	153
457	20241211	121200	11452051500	96100	96100	96200	96100	617
458	20241211	121100	11392750600	96100	96300	96300	96100	486
459	20241211	121000	11346010400	96300	96300	96300	96200	156
460	20241211	120900	11330998200	96200	96200	96300	96200	275
461	20241211	120800	11304542200	96200	96300	96300	96200	100
462	20241211	120700	11294917300	96300	96300	96300	96200	159
463	20241211	120600	11279613500	96300	96200	96300	96200	156
464	20241211	120500	11264605100	96200	96200	96300	96200	92
465	20241211	120400	11255752300	96200	96300	96300	96200	73
466	20241211	120300	11248725900	96300	96200	96300	96200	164
467	20241211	120200	11232947500	96300	96300	96300	96200	61
468	20241211	120100	11227077400	96300	96300	96300	96200	101
469	20241211	120000	11217357800	96200	96300	96400	96200	202
470	20241211	115900	11197921200	96400	96300	96400	96300	57
471	20241211	115800	11192431300	96300	96300	96400	96300	112
472	20241211	115700	11181643900	96400	96400	96400	96300	177
473	20241211	115600	11164596300	96400	96300	96400	96300	71
474	20241211	115500	11157757600	96300	96200	96400	96200	90
475	20241211	115400	11149091300	96300	96300	96400	96200	210
476	20241211	115300	11128876600	96300	96200	96400	96200	114
477	20241211	115200	11117897900	96300	96200	96300	96200	219
478	20241211	115100	11096821300	96300	96200	96300	96100	217
479	20241211	115000	11075951300	96100	96100	96200	96100	78
480	20241211	114900	11068453300	96100	96200	96300	96100	241
481	20241211	114800	11045279900	96300	96300	96300	96200	268
482	20241211	114700	11019495400	96300	96200	96300	96200	96
483	20241211	114600	11010258800	96300	96400	96400	96200	129
484	20241211	114500	10997837300	96400	96200	96400	96200	125
485	20241211	114400	10985800900	96200	96300	96400	96200	173
486	20241211	114300	10969150700	96300	96300	96400	96200	205
487	20241211	114200	10949418700	96300	96300	96400	96300	226
488	20241211	114100	10927652300	96300	96300	96400	96300	51
489	20241211	114000	10922739800	96300	96200	96300	96200	336
490	20241211	113900	10890398400	96300	96300	96300	96200	64
491	20241211	113800	10884238300	96300	96200	96300	96200	110
492	20241211	113700	10873649900	96200	96200	96300	96200	215
493	20241211	113600	10852960000	96300	96200	96300	96200	91
494	20241211	113500	10844204800	96300	96300	96300	96200	247
495	20241211	113400	10820439700	96200	96200	96300	96200	220
496	20241211	113300	10799274100	96200	96300	96300	96200	89
497	20241211	113200	10790708500	96200	96200	96300	96200	259
498	20241211	113100	10765780700	96200	96300	96300	96200	388
499	20241211	113000	10728446600	96200	96300	96300	96200	80
500	20241211	112900	10720749700	96300	96200	96300	96200	917
501	20241211	112800	10632529900	96200	96300	96300	96200	56
502	20241211	112700	10627140400	96200	96300	96400	96200	294
503	20241211	112600	10598831900	96300	96200	96400	96200	175
504	20241211	112500	10581988900	96300	96200	96300	96200	100
505	20241211	112400	10572367000	96300	96300	96400	96300	270
506	20241211	112300	10546364400	96400	96400	96500	96300	647
507	20241211	112200	10484035900	96400	96400	96500	96300	166
508	20241211	112100	10468034800	96400	96400	96500	96400	92
509	20241211	112000	10459163700	96400	96500	96500	96400	201
510	20241211	111900	10439778500	96500	96400	96500	96400	154
511	20241211	111800	10424930300	96500	96500	96600	96300	506
512	20241211	111700	10376136100	96400	96400	96400	96300	339
513	20241211	111600	10343460300	96400	96400	96400	96300	93
514	20241211	111500	10334501500	96400	96400	96400	96200	236
515	20241211	111400	10311775800	96300	96300	96400	96300	277
516	20241211	111300	10285097400	96400	96400	96400	96300	169
517	20241211	111200	10268820900	96300	96400	96400	96300	228
518	20241211	111100	10246855600	96400	96500	96500	96300	179
519	20241211	111000	10229604200	96300	96600	96600	96200	2470
520	20241211	110900	9991493500	96500	96800	96900	96500	1009
521	20241211	110800	9894017000	96800	96800	96900	96700	793
522	20241211	110700	9817270700	96800	97000	97000	96800	369
523	20241211	110600	9781516100	96900	97100	97100	96900	1317
524	20241211	110500	9653757100	97100	97100	97200	97000	481
525	20241211	110400	9607050300	97000	97000	97200	97000	692
526	20241211	110300	9539891700	97100	97200	97300	97100	940
527	20241211	110200	9448582000	97200	97300	97300	97200	54
528	20241211	110100	9443330200	97300	97300	97300	97200	197
529	20241211	110000	9424178400	97300	97300	97300	97200	69
530	20241211	105900	9417469600	97200	97200	97300	97200	69
531	20241211	105800	9410759900	97200	97200	97300	97200	155
532	20241211	105700	9395689800	97300	97300	97300	97200	128
533	20241211	105600	9383243300	97300	97200	97300	97200	141
534	20241211	105500	9369535600	97300	97300	97400	97200	89
535	20241211	105400	9360877100	97300	97200	97400	97200	130
536	20241211	105300	9348228700	97300	97400	97400	97300	144
537	20241211	105200	9334215400	97300	97300	97400	97300	245
538	20241211	105100	9310368600	97300	97300	97400	97300	95
539	20241211	105000	9301120300	97300	97400	97500	97300	132
540	20241211	104900	9288267700	97400	97500	97500	97300	226
541	20241211	104800	9266265600	97500	97400	97500	97300	208
542	20241211	104700	9246011400	97400	97600	97600	97300	651
543	20241211	104600	9182576200	97600	97800	97800	97600	125
544	20241211	104500	9170364300	97800	97700	97800	97500	326
545	20241211	104400	9138524700	97600	97700	97700	97600	128
546	20241211	104300	9126028800	97700	97800	97800	97600	265
547	20241211	104200	9100137300	97800	97800	97900	97700	156
548	20241211	104100	9084883400	97800	98000	98000	97800	188
549	20241211	104000	9066471300	98000	97800	98000	97800	341
550	20241211	103900	9033090800	97800	97800	97800	97700	280
551	20241211	103800	9005711400	98000	97900	98000	97600	338
552	20241211	103700	8972660600	97900	98100	98100	97800	839
553	20241211	103600	8890463600	98100	98100	98200	98000	271
554	20241211	103500	8863879200	98100	98100	98100	98000	171
555	20241211	103400	8847116400	98100	98000	98100	98000	297
556	20241211	103300	8817987400	98100	98100	98100	98000	155
557	20241211	103200	8802784600	98100	98200	98300	98000	380
558	20241211	103100	8765475600	98200	98100	98300	98100	172
559	20241211	103000	8748584200	98000	97900	98200	97800	604
560	20241211	102900	8689342800	97900	97800	97900	97700	232
561	20241211	102800	8666652700	97700	97800	97800	97700	75
562	20241211	102700	8659321200	97800	97800	97800	97700	249
563	20241211	102600	8634989400	97800	97800	97800	97700	145
564	20241211	102500	8620815800	97900	98000	98100	97900	998
565	20241211	102400	8522989000	97900	97700	98000	97700	523
566	20241211	102300	8471779200	97800	97700	97800	97600	939
567	20241211	102200	8380017900	97700	97700	97800	97600	227
568	20241211	102100	8357841600	97700	97700	97700	97600	44
569	20241211	102000	8353545500	97700	97800	97800	97600	235
570	20241211	101900	8330588000	97800	97700	97800	97700	154
571	20241211	101800	8315541500	97700	97700	97800	97600	373
572	20241211	101700	8279103600	97800	97800	97900	97700	262
573	20241211	101600	8253487600	97900	97800	97900	97500	195
574	20241211	101500	8234434700	97600	97600	98000	97500	830
575	20241211	101400	8153327100	97700	97600	97700	97500	247
576	20241211	101300	8129228500	97600	97600	97600	97500	182
577	20241211	101200	8111479700	97600	97500	97700	97500	521
578	20241211	101100	8060633800	97600	97500	97600	97400	250
579	20241211	101000	8036265200	97400	97200	97500	97200	327
580	20241211	100900	8004441300	97300	97200	97300	97100	592
581	20241211	100800	7946868700	97100	97400	97400	97100	391
582	20241211	100700	7908836200	97500	97600	97600	97400	176
583	20241211	100600	7891676100	97500	97800	97800	97300	512
584	20241211	100500	7841674900	97700	97800	98000	97700	609
585	20241211	100400	7782088100	97800	97300	97800	97300	679
586	20241211	100300	7715788300	97300	97200	97400	97200	160
587	20241211	100200	7700220100	97200	97300	97500	97200	531
588	20241211	100100	7648535600	97400	97300	97400	97200	764
589	20241211	100000	7574176100	97300	97100	97400	97000	1024
590	20241211	095900	7474617900	97000	97000	97100	96900	672
591	20241211	095800	7409423400	96900	96900	97100	96900	878
592	20241211	095700	7324283200	96900	96800	97000	96800	537
593	20241211	095600	7272261800	96800	96800	96900	96600	620
594	20241211	095500	7212287700	96700	96900	97000	96700	332
595	20241211	095400	7180147500	96800	96900	97000	96800	417
596	20241211	095300	7139744000	96900	96600	97000	96600	1171
597	20241211	095200	7026314300	96600	96600	96800	96500	1042
598	20241211	095100	6925552700	96600	96300	96600	96200	530
599	20241211	095000	6874437400	96300	96500	96700	96200	2343
600	20241211	094900	6648359900	96500	96500	96600	96400	542
601	20241211	094800	6596065000	96500	96400	96500	96300	421
602	20241211	094700	6555498200	96300	96400	96400	96300	320
603	20241211	094600	6524665700	96400	96300	96400	96200	538
604	20241211	094500	6472841500	96300	96400	96500	96200	1054
605	20241211	094400	6371311700	96400	96500	96500	96400	382
606	20241211	094300	6334464600	96500	96400	96500	96300	477
607	20241211	094200	6288494100	96400	96400	96600	96400	342
608	20241211	094100	6255501800	96400	96100	96600	96100	877
609	20241211	094000	6170966800	96200	96300	96300	96100	927
610	20241211	093900	6081773300	96300	96200	96400	96200	273
611	20241211	093800	6055477900	96300	96400	96500	96200	465
612	20241211	093700	6010687100	96300	96500	96500	96300	466
613	20241211	093600	5965773200	96400	96500	96500	96200	710
614	20241211	093500	5897354600	96400	96100	96500	96000	947
615	20241211	093400	5806159700	96100	96300	96400	96000	982
616	20241211	093300	5711666600	96300	96000	96300	95900	1218
617	20241211	093200	5594567100	96000	96000	96100	95800	575
618	20241211	093100	5539386400	96000	95400	96100	95400	1038
619	20241211	093000	5440125600	95400	95600	95600	95200	2127
620	20241211	092900	5237264300	95700	95500	96100	95400	2385
621	20241211	092800	5008772700	95400	95400	95500	95300	1152
622	20241211	092700	4898920000	95400	95300	95500	95300	535
623	20241211	092600	4847863600	95300	95300	95400	95100	1818
624	20241211	092500	4674762300	95300	95300	95600	95200	310
625	20241211	092400	4645197900	95300	95500	95500	95100	3037
626	20241211	092300	4355634600	95400	95300	95500	95200	977
627	20241211	092200	4262504700	95300	95300	95400	95200	1806
628	20241211	092100	4090441000	95300	95200	95500	95200	678
629	20241211	092000	4025832000	95200	95200	95500	95100	1226
630	20241211	091900	3909042900	95300	95100	95300	95000	2148
631	20241211	091800	3704630700	95100	96100	96200	95000	5955
632	20241211	091700	3135545900	96200	96300	96300	96000	1513
633	20241211	091600	2990176600	96300	96100	96400	96000	2174
634	20241211	091500	2781142800	96100	97600	97700	96000	6510
635	20241211	091400	2151329600	97600	98100	98300	97600	670
636	20241211	091300	2085731300	98100	98200	98500	98100	640
637	20241211	091200	2022844100	98000	97000	98200	97000	1009
638	20241211	091100	1924399600	97100	97100	97300	97000	448
639	20241211	091000	1880913700	97100	97100	97400	97000	973
640	20241211	090900	1786393700	97200	97300	97400	97000	724
641	20241211	090800	1716005500	97400	96900	97400	96800	889
642	20241211	090700	1629755400	97000	97500	98100	96900	1947
643	20241211	090600	1440280200	97500	97600	97600	97200	248
644	20241211	090500	1416118700	97200	97300	97500	97000	918
645	20241211	090400	1326942900	97000	97000	97500	96500	3758
646	20241211	090300	962785400	97100	97800	98100	97000	2354
647	20241211	090200	733314100	97800	98000	98000	97200	2867
648	20241211	090100	453272800	98000	99400	99400	98000	1968
649	20241211	090000	259222400	99500	101000	101000	99300	2575