KissMeData/001040/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183300	7409311200	97600	97600	97600	97600	3221
3	20241204	183200	7409311200	97600	97600	97600	97600	0
4	20241204	183100	7409311200	97600	97600	97600	97600	0
5	20241204	183000	7409311200	97600	97600	97600	97600	0
6	20241204	182900	7409311200	97600	97600	97600	97600	0
7	20241204	182800	7409311200	97600	97600	97600	97600	0
8	20241204	182700	7409311200	97600	97600	97600	97600	0
9	20241204	182600	7409311200	97600	97600	97600	97600	0
10	20241204	182500	7409311200	97600	97600	97600	97600	0
11	20241204	182400	7409311200	97600	97600	97600	97600	0
12	20241204	182300	7409311200	97600	97600	97600	97600	0
13	20241204	182200	7409311200	97600	97600	97600	97600	0
14	20241204	182100	7409311200	97600	97600	97600	97600	0
15	20241204	182000	7409311200	97600	97600	97600	97600	0
16	20241204	181900	7409311200	97600	97600	97600	97600	0
17	20241204	181800	7409311200	97600	97600	97600	97600	0
18	20241204	181700	7409311200	97600	97600	97600	97600	0
19	20241204	181600	7409311200	97600	97600	97600	97600	0
20	20241204	181500	7409311200	97600	97600	97600	97600	0
21	20241204	181400	7409311200	97600	97600	97600	97600	0
22	20241204	181300	7409311200	97600	97600	97600	97600	0
23	20241204	181200	7409311200	97600	97600	97600	97600	0
24	20241204	181100	7409311200	97600	97600	97600	97600	0
25	20241204	181000	7409311200	97600	97600	97600	97600	0
26	20241204	180900	7409311200	97600	97600	97600	97600	0
27	20241204	180800	7409311200	97600	97600	97600	97600	0
28	20241204	180700	7409311200	97600	97600	97600	97600	0
29	20241204	180600	7409311200	97600	97600	97600	97600	0
30	20241204	180500	7409311200	97600	97600	97600	97600	0
31	20241204	180400	7409311200	97600	97600	97600	97600	0
32	20241204	180300	7409311200	97600	97600	97600	97600	3221
33	20241204	180200	7409311200	97600	97600	97600	97600	0
34	20241204	180100	7409311200	97600	97600	97600	97600	0
35	20241204	180000	7409311200	97600	97600	97600	97600	0
36	20241204	175900	7409311200	97600	97600	97600	97600	0
37	20241204	175800	7409311200	97600	97600	97600	97600	0
38	20241204	175700	7409311200	97600	97600	97600	97600	0
39	20241204	175600	7409311200	97600	97600	97600	97600	0
40	20241204	175500	7409311200	97600	97600	97600	97600	0
41	20241204	175400	7409311200	97600	97600	97600	97600	0
42	20241204	175300	7409311200	97600	97600	97600	97600	0
43	20241204	175200	7409311200	97600	97600	97600	97600	0
44	20241204	175100	7409311200	97600	97600	97600	97600	0
45	20241204	175000	7409311200	97600	97600	97600	97600	0
46	20241204	174900	7409311200	97600	97600	97600	97600	0
47	20241204	174800	7409311200	97600	97600	97600	97600	0
48	20241204	174700	7409311200	97600	97600	97600	97600	0
49	20241204	174600	7409311200	97600	97600	97600	97600	0
50	20241204	174500	7409311200	97600	97600	97600	97600	0
51	20241204	174400	7409311200	97600	97600	97600	97600	0
52	20241204	174300	7409311200	97600	97600	97600	97600	0
53	20241204	174200	7409311200	97600	97600	97600	97600	0
54	20241204	174100	7409311200	97600	97600	97600	97600	0
55	20241204	174000	7409311200	97600	97600	97600	97600	0
56	20241204	173900	7409311200	97600	97600	97600	97600	0
57	20241204	173800	7409311200	97600	97600	97600	97600	0
58	20241204	173700	7409311200	97600	97600	97600	97600	0
59	20241204	173600	7409311200	97600	97600	97600	97600	0
60	20241204	173500	7409311200	97600	97600	97600	97600	0
61	20241204	173400	7409311200	97600	97600	97600	97600	0
62	20241204	173300	7409311200	97600	97600	97600	97600	3221
63	20241204	173200	7409311200	97600	97600	97600	97600	0
64	20241204	173100	7409311200	97600	97600	97600	97600	0
65	20241204	173000	7409311200	97600	97600	97600	97600	0
66	20241204	172900	7409311200	97600	97600	97600	97600	0
67	20241204	172800	7409311200	97600	97600	97600	97600	0
68	20241204	172700	7409311200	97600	97600	97600	97600	0
69	20241204	172600	7409311200	97600	97600	97600	97600	0
70	20241204	172500	7409311200	97600	97600	97600	97600	0
71	20241204	172400	7409311200	97600	97600	97600	97600	0
72	20241204	172300	7409311200	97600	97600	97600	97600	0
73	20241204	172200	7409311200	97600	97600	97600	97600	0
74	20241204	172100	7409311200	97600	97600	97600	97600	0
75	20241204	172000	7409311200	97600	97600	97600	97600	0
76	20241204	171900	7409311200	97600	97600	97600	97600	0
77	20241204	171800	7409311200	97600	97600	97600	97600	0
78	20241204	171700	7409311200	97600	97600	97600	97600	0
79	20241204	171600	7409311200	97600	97600	97600	97600	0
80	20241204	171500	7409311200	97600	97600	97600	97600	0
81	20241204	171400	7409311200	97600	97600	97600	97600	0
82	20241204	171300	7409311200	97600	97600	97600	97600	0
83	20241204	171200	7409311200	97600	97600	97600	97600	0
84	20241204	171100	7409311200	97600	97600	97600	97600	0
85	20241204	171000	7409311200	97600	97600	97600	97600	0
86	20241204	170900	7409311200	97600	97600	97600	97600	0
87	20241204	170800	7409311200	97600	97600	97600	97600	0
88	20241204	170700	7409311200	97600	97600	97600	97600	0
89	20241204	170600	7409311200	97600	97600	97600	97600	0
90	20241204	170500	7409311200	97600	97600	97600	97600	0
91	20241204	170400	7409311200	97600	97600	97600	97600	0
92	20241204	170300	7409311200	97600	97600	97600	97600	3221
93	20241204	170200	7409311200	97600	97600	97600	97600	0
94	20241204	170100	7409311200	97600	97600	97600	97600	0
95	20241204	170000	7409311200	97600	97600	97600	97600	0
96	20241204	165900	7409311200	97600	97600	97600	97600	0
97	20241204	165800	7409311200	97600	97600	97600	97600	0
98	20241204	165700	7409311200	97600	97600	97600	97600	0
99	20241204	165600	7409311200	97600	97600	97600	97600	0
100	20241204	165500	7409311200	97600	97600	97600	97600	0
101	20241204	165400	7409311200	97600	97600	97600	97600	0
102	20241204	165300	7409311200	97600	97600	97600	97600	0
103	20241204	165200	7409311200	97600	97600	97600	97600	0
104	20241204	165100	7409311200	97600	97600	97600	97600	0
105	20241204	165000	7409311200	97600	97600	97600	97600	0
106	20241204	164900	7409311200	97600	97600	97600	97600	0
107	20241204	164800	7409311200	97600	97600	97600	97600	0
108	20241204	164700	7409311200	97600	97600	97600	97600	0
109	20241204	164600	7409311200	97600	97600	97600	97600	0
110	20241204	164500	7409311200	97600	97600	97600	97600	0
111	20241204	164400	7409311200	97600	97600	97600	97600	0
112	20241204	164300	7409311200	97600	97600	97600	97600	0
113	20241204	164200	7409311200	97600	97600	97600	97600	0
114	20241204	164100	7409311200	97600	97600	97600	97600	0
115	20241204	164000	7409311200	97600	97600	97600	97600	0
116	20241204	163900	7409311200	97600	97600	97600	97600	0
117	20241204	163800	7409311200	97600	97600	97600	97600	0
118	20241204	163700	7409311200	97600	97600	97600	97600	0
119	20241204	163600	7409311200	97600	97600	97600	97600	0
120	20241204	163500	7409311200	97600	97600	97600	97600	0
121	20241204	163400	7409311200	97600	97600	97600	97600	0
122	20241204	163300	7409311200	97600	97600	97600	97600	3221
123	20241204	163200	7409311200	97600	97600	97600	97600	0
124	20241204	163100	7409311200	97600	97600	97600	97600	0
125	20241204	163000	7409311200	97600	97600	97600	97600	0
126	20241204	162900	7409311200	97600	97600	97600	97600	0
127	20241204	162800	7409311200	97600	97600	97600	97600	0
128	20241204	162700	7409311200	97600	97600	97600	97600	0
129	20241204	162600	7409311200	97600	97600	97600	97600	0
130	20241204	162500	7409311200	97600	97600	97600	97600	0
131	20241204	162400	7409311200	97600	97600	97600	97600	0
132	20241204	162300	7409311200	97600	97600	97600	97600	0
133	20241204	162200	7409311200	97600	97600	97600	97600	0
134	20241204	162100	7409311200	97600	97600	97600	97600	0
135	20241204	162000	7409311200	97600	97600	97600	97600	0
136	20241204	161900	7409311200	97600	97600	97600	97600	0
137	20241204	161800	7409311200	97600	97600	97600	97600	0
138	20241204	161700	7409311200	97600	97600	97600	97600	0
139	20241204	161600	7409311200	97600	97600	97600	97600	0
140	20241204	161500	7409311200	97600	97600	97600	97600	0
141	20241204	161400	7409311200	97600	97600	97600	97600	0
142	20241204	161300	7409311200	97600	97600	97600	97600	0
143	20241204	161200	7409311200	97600	97600	97600	97600	0
144	20241204	161100	7409311200	97600	97600	97600	97600	0
145	20241204	161000	7409311200	97600	97600	97600	97600	0
146	20241204	160900	7409311200	97600	97600	97600	97600	0
147	20241204	160800	7409311200	97600	97600	97600	97600	0
148	20241204	160700	7409311200	97600	97600	97600	97600	0
149	20241204	160600	7409311200	97600	97600	97600	97600	0
150	20241204	160500	7409311200	97600	97600	97600	97600	0
151	20241204	160400	7409311200	97600	97600	97600	97600	0
152	20241204	160300	7409311200	97600	97600	97600	97600	3221
153	20241204	160200	7409311200	97600	97600	97600	97600	0
154	20241204	160100	7409311200	97600	97600	97600	97600	0
155	20241204	160000	7409311200	97600	97600	97600	97600	0
156	20241204	155900	7409311200	97600	97600	97600	97600	0
157	20241204	155800	7409311200	97600	97600	97600	97600	0
158	20241204	155700	7409311200	97600	97600	97600	97600	0
159	20241204	155600	7409311200	97600	97600	97600	97600	0
160	20241204	155500	7409311200	97600	97600	97600	97600	0
161	20241204	155400	7409311200	97600	97600	97600	97600	0
162	20241204	155300	7409311200	97600	97600	97600	97600	0
163	20241204	155200	7409311200	97600	97600	97600	97600	0
164	20241204	155100	7409311200	97600	97600	97600	97600	0
165	20241204	155000	7409311200	97600	97600	97600	97600	0
166	20241204	154900	7409311200	97600	97600	97600	97600	0
167	20241204	154800	7409311200	97600	97600	97600	97600	0
168	20241204	154700	7409311200	97600	97600	97600	97600	0
169	20241204	154600	7409311200	97600	97600	97600	97600	0
170	20241204	154500	7409311200	97600	97600	97600	97600	0
171	20241204	154400	7409311200	97600	97600	97600	97600	0
172	20241204	154300	7409311200	97600	97600	97600	97600	0
173	20241204	154200	7409311200	97600	97600	97600	97600	0
174	20241204	154100	7409311200	97600	97600	97600	97600	0
175	20241204	154000	7409311200	97600	97600	97600	97600	0
176	20241204	153900	7409311200	97600	97600	97600	97600	0
177	20241204	153800	7409311200	97600	97600	97600	97600	0
178	20241204	153700	7409311200	97600	97600	97600	97600	0
179	20241204	153600	7409311200	97600	97600	97600	97600	0
180	20241204	153500	7409311200	97600	97600	97600	97600	0
181	20241204	153400	7409311200	97600	97600	97600	97600	0
182	20241204	153300	7409311200	97600	97600	97600	97600	3221
183	20241204	153200	7409311200	97600	97600	97600	97600	0
184	20241204	153100	7409311200	97600	97600	97600	97600	0
185	20241204	153000	7409311200	97600	97600	97600	97600	3221
186	20241204	152900	7094941600	98500	98500	98500	98500	0
187	20241204	152800	7094941600	98500	98500	98500	98500	0
188	20241204	152700	7094941600	98500	98500	98500	98500	0
189	20241204	152600	7094941600	98500	98500	98500	98500	0
190	20241204	152500	7094941600	98500	98500	98500	98500	0
191	20241204	152400	7094941600	98500	98500	98500	98500	0
192	20241204	152300	7094941600	98500	98500	98500	98500	0
193	20241204	152200	7094941600	98500	98500	98500	98500	0
194	20241204	152100	7094941600	98500	98500	98500	98500	0
195	20241204	152000	7094941600	98500	98500	98500	98500	0
196	20241204	151900	7094941600	98500	98300	98500	97800	385
197	20241204	151800	7057176400	98200	98500	98500	98200	387
198	20241204	151700	7019111400	98400	98000	98500	97800	986
199	20241204	151600	6922320100	97800	98300	98300	97700	509
200	20241204	151500	6872440500	98300	98200	98400	98200	109
201	20241204	151400	6861722600	98300	98100	98500	97900	298
202	20241204	151300	6832455600	98000	98500	98500	98000	223
203	20241204	151200	6810551600	98500	98000	98500	97800	237
204	20241204	151100	6787291000	98500	98500	98600	98000	416
205	20241204	151000	6746396000	98600	98600	98700	98100	349
206	20241204	150900	6712004600	98600	98500	98600	98400	279
207	20241204	150800	6684515800	98400	98400	98500	98300	251
208	20241204	150700	6659808300	98300	98300	98600	98200	149
209	20241204	150600	6645156200	98300	98300	98600	98200	194
210	20241204	150500	6626076800	98300	98400	98500	98100	338
211	20241204	150400	6592847000	98500	98400	98500	98300	279
212	20241204	150300	6565399500	98400	98300	98400	98300	172
213	20241204	150200	6548482300	98300	98300	98300	98200	221
214	20241204	150100	6526759200	98400	98300	98400	98100	277
215	20241204	150000	6499540000	98200	98200	98300	98100	251
216	20241204	145900	6474885000	98100	98300	98300	98100	365
217	20241204	145800	6439038300	98200	98200	98300	98100	216
218	20241204	145700	6417821700	98200	98300	98400	98000	521
219	20241204	145600	6366655800	98200	98200	98300	98200	192
220	20241204	145500	6347792100	98200	98200	98300	98000	316
221	20241204	145400	6316773000	98100	98100	98200	98000	225
222	20241204	145300	6294692300	98000	98000	98200	98000	241
223	20241204	145200	6271049200	98000	98200	98200	98000	225
224	20241204	145100	6248985800	98200	98000	98200	97900	175
225	20241204	145000	6231821300	98000	97900	98100	97700	297
226	20241204	144900	6202726400	97900	98300	98300	97700	926
227	20241204	144800	6111890000	98300	98100	98300	98000	638
228	20241204	144700	6049248500	98200	98000	98300	98000	188
229	20241204	144600	6030797200	98100	98000	98200	97900	288
230	20241204	144500	6002562200	98000	98000	98200	97900	247
231	20241204	144400	5978347400	98200	97900	98200	97900	339
232	20241204	144300	5945126500	97900	98000	98000	97900	170
233	20241204	144200	5928474900	97900	98000	98000	97900	117
234	20241204	144100	5917014400	97900	97900	98000	97900	172
235	20241204	144000	5900162800	98000	97900	98000	97800	154
236	20241204	143900	5885088400	97900	97900	97900	97600	389
237	20241204	143800	5847061500	97800	97800	97900	97800	227
238	20241204	143700	5824851200	97900	97900	97900	97700	393
239	20241204	143600	5786426800	97800	97800	97900	97800	189
240	20241204	143500	5767932900	97700	97700	97800	97600	131
241	20241204	143400	5755127100	97700	97700	97700	97600	193
242	20241204	143300	5736277600	97700	97600	97700	97500	207
243	20241204	143200	5716065800	97500	97600	97600	97400	240
244	20241204	143100	5692656700	97600	97400	97700	97400	122
245	20241204	143000	5680752700	97500	97500	97600	97400	249
246	20241204	142900	5656472200	97400	97500	97500	97400	175
247	20241204	142800	5639420700	97400	97500	97600	97400	163
248	20241204	142700	5623527000	97500	97300	97500	97200	412
249	20241204	142600	5583404500	97300	97300	97400	97200	196
250	20241204	142500	5564334600	97300	97200	97300	97100	168
251	20241204	142400	5547996200	97200	97200	97200	97100	195
252	20241204	142300	5529051100	97200	97400	97400	97100	156
253	20241204	142200	5513894200	97400	97200	97600	97000	265
254	20241204	142100	5488113300	97200	96900	97200	96900	311
255	20241204	142000	5457938100	97000	97000	97000	96900	270
256	20241204	141900	5431750100	97000	96900	97000	96900	131
257	20241204	141800	5419048000	97000	96900	97000	96800	146
258	20241204	141700	5404898700	96900	96500	97000	96500	362
259	20241204	141600	5369836600	96500	96700	96800	96500	104
260	20241204	141500	5359782500	96700	96600	96700	96600	94
261	20241204	141400	5350694300	96700	96400	96800	96400	133
262	20241204	141300	5337845000	96400	96500	96600	96400	159
263	20241204	141200	5322502500	96500	96500	96500	96400	112
264	20241204	141100	5311695900	96400	96600	96600	96400	110
265	20241204	141000	5301076300	96500	96600	96600	96500	185
266	20241204	140900	5283215000	96600	96700	96800	96500	123
267	20241204	140800	5271324400	96700	96700	96900	96700	100
268	20241204	140700	5261649900	96700	96800	96900	96700	88
269	20241204	140600	5253134100	96800	96600	96900	96600	106
270	20241204	140500	5242880200	96600	96800	96800	96600	75
271	20241204	140400	5235627000	96800	96800	96900	96600	105
272	20241204	140300	5225461900	96900	96800	96900	96700	95
273	20241204	140200	5216263300	96900	96600	96900	96600	149
274	20241204	140100	5201853800	96600	96800	96900	96600	102
275	20241204	140000	5191975800	96900	97000	97000	96800	90
276	20241204	135900	5183254800	97000	96900	97100	96800	254
277	20241204	135800	5158621000	97000	96800	97000	96700	189
278	20241204	135700	5140299000	96800	96400	96800	96300	189
279	20241204	135600	5122033800	96400	96400	96500	96400	121
280	20241204	135500	5110365100	96400	96400	96500	96400	117
281	20241204	135400	5099080500	96500	96600	96600	96400	85
282	20241204	135300	5090878800	96600	96400	96700	96400	174
283	20241204	135200	5074095500	96400	96400	96800	96300	137
284	20241204	135100	5060870500	96500	96500	96600	96400	70
285	20241204	135000	5054117500	96600	96600	96700	96400	78
286	20241204	134900	5046586200	96600	96300	96600	96300	579
287	20241204	134800	4990810600	96300	96300	96400	96300	103
288	20241204	134700	4980887500	96300	96400	96500	96300	107
289	20241204	134600	4970571300	96500	96400	96500	96400	138
290	20241204	134500	4957263900	96400	96500	96500	96400	93
291	20241204	134400	4948293500	96400	96500	96500	96400	51
292	20241204	134300	4943374100	96400	96500	96500	96400	136
293	20241204	134200	4930258800	96500	96500	96500	96400	85
294	20241204	134100	4922057700	96500	96500	96500	96400	85
295	20241204	134000	4913860100	96500	96300	96500	96300	367
296	20241204	133900	4878489100	96300	96400	96400	96300	108
297	20241204	133800	4868079600	96300	96500	96500	96300	601
298	20241204	133700	4810145100	96500	96700	96700	96400	762
299	20241204	133600	4736576300	96600	96700	96700	96600	140
300	20241204	133500	4723046500	96700	96600	96700	96600	65
301	20241204	133400	4716764400	96600	96700	96700	96600	128
302	20241204	133300	4704388200	96600	96700	96800	96600	138
303	20241204	133200	4691038900	96800	96700	96800	96700	58
304	20241204	133100	4685427200	96800	96700	96800	96600	210
305	20241204	133000	4665116400	96700	96800	96800	96700	192
306	20241204	132900	4646544000	96700	96700	96800	96700	96
307	20241204	132800	4637256600	96700	96700	96800	96700	96
308	20241204	132700	4627968400	96800	96700	96800	96700	144
309	20241204	132600	4614041700	96700	96800	96800	96700	166
310	20241204	132500	4597975400	96900	96900	97000	96800	290
311	20241204	132400	4569879600	97000	96900	97000	96900	91
312	20241204	132300	4561058200	96900	97000	97000	96900	161
313	20241204	132200	4545446200	96900	97000	97000	96900	58
314	20241204	132100	4539823500	97000	96900	97000	96900	185
315	20241204	132000	4521887400	97000	97000	97000	96900	56
316	20241204	131900	4516458500	97000	97100	97100	96900	77
317	20241204	131800	4508991100	96900	97000	97200	96900	106
318	20241204	131700	4498706500	97000	96900	97100	96900	191
319	20241204	131600	4480181300	96900	96900	97000	96700	400
320	20241204	131500	4441400700	97000	96900	97000	96700	159
321	20241204	131400	4425995100	96900	96900	96900	96800	97
322	20241204	131300	4416600600	96900	96800	96900	96800	116
323	20241204	131200	4405366500	96800	96800	96900	96800	132
324	20241204	131100	4392584200	96900	96900	96900	96800	89
325	20241204	131000	4383965100	96800	96900	96900	96800	121
326	20241204	130900	4372246600	96900	96800	96900	96800	81
327	20241204	130800	4364399100	96800	96800	96900	96800	111
328	20241204	130700	4353651400	96900	96800	96900	96800	98
329	20241204	130600	4344157100	96800	96900	96900	96800	162
330	20241204	130500	4328467000	96800	97000	97000	96800	327
331	20241204	130400	4296782400	96900	97100	97100	96900	637
332	20241204	130300	4234995800	97000	97200	97200	97000	382
333	20241204	130200	4197901600	97200	97200	97300	97100	284
334	20241204	130100	4170298700	97200	97100	97200	97100	43
335	20241204	130000	4166122600	97200	97200	97300	97100	120
336	20241204	125900	4154460100	97100	97300	97300	97100	155
337	20241204	125800	4139394600	97300	97200	97500	97100	114
338	20241204	125700	4128307900	97200	97200	97200	97100	97
339	20241204	125600	4118880800	97100	97200	97300	97100	179
340	20241204	125500	4101491500	97200	97100	97400	97100	142
341	20241204	125400	4087693300	97300	97300	97300	97200	241
342	20241204	125300	4064260900	97300	97200	97300	97100	107
343	20241204	125200	4053856700	97200	97300	97300	97200	97
344	20241204	125100	4044423500	97200	97300	97300	97200	153
345	20241204	125000	4029544100	97200	97400	97400	97200	203
346	20241204	124900	4009809800	97300	97400	97400	97200	208
347	20241204	124800	3989577600	97300	97300	97400	97300	118
348	20241204	124700	3978093300	97400	97400	97400	97300	69
349	20241204	124600	3971375500	97300	97400	97600	97300	236
350	20241204	124500	3948401100	97300	97300	97400	97300	66
351	20241204	124400	3941976900	97400	97400	97500	97300	101
352	20241204	124300	3932138500	97400	97300	97500	97300	182
353	20241204	124200	3914418100	97400	97400	97400	97300	106
354	20241204	124100	3904097400	97400	97400	97500	97300	84
355	20241204	124000	3895916000	97400	97600	97600	97400	125
356	20241204	123900	3883736100	97600	97600	97700	97400	151
357	20241204	123800	3869006300	97600	97500	97600	97400	77
358	20241204	123700	3861496900	97500	97500	97700	97500	81
359	20241204	123600	3853597400	97500	97700	97700	97400	135
360	20241204	123500	3840423600	97600	97400	97700	97400	183
361	20241204	123400	3822567500	97300	97700	97700	97300	107
362	20241204	123300	3812145900	97500	97500	97700	97400	119
363	20241204	123200	3800545500	97400	97500	97700	97400	112
364	20241204	123100	3789622200	97600	97500	97600	97400	126
365	20241204	123000	3777342400	97500	97500	97600	97400	121
366	20241204	122900	3765542500	97600	97600	97600	97500	131
367	20241204	122800	3752765900	97600	97500	97600	97500	84
368	20241204	122700	3744570400	97600	97600	97600	97500	138
369	20241204	122600	3731110800	97600	97700	97700	97500	50
370	20241204	122500	3726228300	97600	97800	97800	97600	81
371	20241204	122400	3718314700	97800	97700	97800	97500	182
372	20241204	122300	3700554900	97700	97500	97700	97500	47
373	20241204	122200	3695966800	97600	97700	97700	97500	100
374	20241204	122100	3686203100	97500	97600	97800	97500	160
375	20241204	122000	3670594600	97500	97700	97800	97500	71
376	20241204	121900	3663661000	97700	97800	97900	97600	57
377	20241204	121800	3658090300	97800	97700	97900	97600	68
378	20241204	121700	3651443100	97800	97900	97900	97700	90
379	20241204	121600	3642642500	97900	97800	98000	97800	58
380	20241204	121500	3636965400	97900	97900	98100	97900	93
381	20241204	121400	3627855200	97800	97700	97900	97700	130
382	20241204	121300	3615145800	97800	97800	98000	97800	51
383	20241204	121200	3610154900	97800	98000	98000	97800	82
384	20241204	121100	3602122300	97900	97800	98000	97700	177
385	20241204	121000	3584809700	97700	97900	98000	97700	64
386	20241204	120900	3578548400	98000	97800	98200	97800	120
387	20241204	120800	3566794900	97800	97900	98000	97700	86
388	20241204	120700	3558378800	97800	97900	98100	97800	100
389	20241204	120600	3548585200	97900	98100	98100	97900	110
390	20241204	120500	3537801600	98000	98000	98100	98000	100
391	20241204	120400	3527996900	98100	98200	98300	98100	96
392	20241204	120300	3518575600	98200	98200	98400	98200	85
393	20241204	120200	3510222100	98300	98100	98300	98100	64
394	20241204	120100	3503937400	98100	98300	98400	98100	94
395	20241204	120000	3494703600	98300	98300	98400	98300	175
396	20241204	115900	3477491300	98200	98300	98300	98100	100
397	20241204	115800	3467671100	98200	98200	98300	98100	149
398	20241204	115700	3453032400	98200	98200	98300	98100	77
399	20241204	115600	3445473600	98200	98200	98300	98100	87
400	20241204	115500	3436930600	98300	98100	98300	98000	133
401	20241204	115400	3423874200	98100	98100	98100	98000	115
402	20241204	115300	3412598000	98000	98300	98300	98000	146
403	20241204	115200	3398256800	98200	98300	98300	98000	139
404	20241204	115100	3384614200	98300	98100	98300	98000	124
405	20241204	115000	3372447500	98100	98200	98300	98000	98
406	20241204	114900	3362830100	98200	98100	98200	98000	245
407	20241204	114800	3338784800	98100	98000	98300	98000	157
408	20241204	114700	3323379200	98000	98000	98100	97900	138
409	20241204	114600	3309857500	97900	98100	98100	97900	99
410	20241204	114500	3300154800	98100	98200	98300	98000	67
411	20241204	114400	3293574900	98200	98000	98200	98000	174
412	20241204	114300	3276509600	98100	98000	98200	98000	56
413	20241204	114200	3271017600	98000	98200	98200	98000	109
414	20241204	114100	3260329400	98200	98200	98300	98000	154
415	20241204	114000	3245217400	98200	98100	98200	98000	62
416	20241204	113900	3239134100	98000	97900	98000	97900	121
417	20241204	113800	3227282800	97900	97900	98100	97900	131
418	20241204	113700	3214444600	97900	97900	98200	97800	115
419	20241204	113600	3203181200	97900	98000	98000	97800	134
420	20241204	113500	3190061400	98000	97900	98000	97900	46
421	20241204	113400	3185555800	97900	97800	98000	97700	80
422	20241204	113300	3177729200	97800	98200	98300	97800	147
423	20241204	113200	3163307700	98200	98300	98400	98000	243
424	20241204	113100	3139439500	98200	98000	98200	97900	135
425	20241204	113000	3126203500	97900	98200	98300	97900	70
426	20241204	112900	3119335200	98200	98000	98200	97900	202
427	20241204	112800	3099524600	98000	97900	98100	97900	112
428	20241204	112700	3088550100	98100	98200	98300	98100	151
429	20241204	112600	3073730200	98200	98200	98300	98100	158
430	20241204	112500	3058212300	98200	98300	98400	98200	73
431	20241204	112400	3051038300	98100	98100	98300	98000	102
432	20241204	112300	3041030500	98100	98400	98400	98100	110
433	20241204	112200	3030227600	98400	98300	98400	98100	145
434	20241204	112100	3015978700	98200	97900	98300	97900	156
435	20241204	112000	3000666900	97900	98200	98200	97800	90
436	20241204	111900	2991838500	98200	98000	98200	97800	159
437	20241204	111800	2976244200	98000	98000	98100	98000	98
438	20241204	111700	2966637300	98000	97900	98100	97900	156
439	20241204	111600	2951354800	97900	98100	98100	97800	178
440	20241204	111500	2933931000	98200	98200	98400	98000	79
441	20241204	111400	2926176300	98200	98300	98300	98000	202
442	20241204	111300	2906354900	98100	98100	98300	98100	125
443	20241204	111200	2894087700	98100	98000	98300	98000	91
444	20241204	111100	2885155100	98200	98100	98400	97900	204
445	20241204	111000	2865151900	98000	98100	98100	98000	82
446	20241204	110900	2857111700	98100	98200	98300	98000	265
447	20241204	110800	2831101000	98200	98300	98300	98100	85
448	20241204	110700	2822756500	98200	98000	98300	97900	148
449	20241204	110600	2808246800	98000	98000	98100	97900	112
450	20241204	110500	2797277100	98100	98100	98200	97900	58
451	20241204	110400	2791584900	98000	98100	98300	98000	212
452	20241204	110300	2770789000	98100	97900	98100	97900	88
453	20241204	110200	2762163400	98000	98300	98300	97800	520
454	20241204	110100	2711164000	98200	98300	98500	98100	789
455	20241204	110000	2633519700	98400	98500	98500	98400	105
456	20241204	105900	2623185700	98400	98300	98400	98200	82
457	20241204	105800	2615122600	98300	98400	98500	98200	304
458	20241204	105700	2585242600	98500	98300	98500	98300	85
459	20241204	105600	2576879200	98300	98200	98400	98200	207
460	20241204	105500	2556537400	98200	98300	98400	98200	67
461	20241204	105400	2549950500	98300	98200	98600	98100	834
462	20241204	105300	2467877500	98100	98100	98200	98000	205
463	20241204	105200	2447770300	98100	98000	98100	97900	68
464	20241204	105100	2441104900	98000	97800	98000	97800	147
465	20241204	105000	2426709800	97800	97700	97900	97700	165
466	20241204	104900	2410573500	97700	97700	97900	97600	76
467	20241204	104800	2403146700	97800	98000	98100	97800	110
468	20241204	104700	2392382700	98000	98000	98100	97900	118
469	20241204	104600	2380818100	97900	98000	98100	97900	144
470	20241204	104500	2366709800	98000	98100	98200	98000	386
471	20241204	104400	2328843000	98200	98100	98200	98100	83
472	20241204	104300	2320696000	98100	98100	98200	98000	107
473	20241204	104200	2310200800	98100	98100	98200	98000	102
474	20241204	104100	2300197400	98200	97900	98200	97900	53
475	20241204	104000	2295000500	97900	98200	98200	97900	128
476	20241204	103900	2282454700	98000	98000	98200	98000	64
477	20241204	103800	2276175300	97900	98000	98100	97900	64
478	20241204	103700	2269902900	98000	98000	98100	97900	80
479	20241204	103600	2262063900	98100	98000	98100	98000	74
480	20241204	103500	2254808300	98000	97900	98100	97800	92
481	20241204	103400	2245793700	97900	97800	97900	97800	60
482	20241204	103300	2239921600	97700	98100	98100	97600	110
483	20241204	103200	2229161300	98100	98100	98300	98100	125
484	20241204	103100	2216889000	98100	98100	98200	98000	69
485	20241204	103000	2210120500	97800	98200	98200	97700	171
486	20241204	102900	2193381700	98200	98000	98200	98000	99
487	20241204	102800	2183668200	98100	98000	98200	97700	343
488	20241204	102700	2150091900	98100	98000	98100	98000	95
489	20241204	102600	2140773900	98100	98200	98200	98000	40
490	20241204	102500	2136848400	98200	98200	98200	98100	145
491	20241204	102400	2122616400	98200	98000	98200	98000	184
492	20241204	102300	2104568000	98000	98100	98100	98000	119
493	20241204	102200	2092904600	98100	98000	98100	98000	75
494	20241204	102100	2085549300	98000	98100	98100	97900	42
495	20241204	102000	2081434000	98000	98100	98100	97900	107
496	20241204	101900	2070947000	98100	97900	98100	97900	46
497	20241204	101800	2066439900	97900	97900	98000	97800	79
498	20241204	101700	2058705300	98000	98000	98100	97800	74
499	20241204	101600	2051457800	98000	97900	98000	97900	27
500	20241204	101500	2048814100	97800	98100	98200	97600	220
501	20241204	101400	2027303300	98100	98100	98200	98000	344
502	20241204	101300	1993578900	98100	98200	98300	98100	206
503	20241204	101200	1973345400	98200	98100	98300	98000	409
504	20241204	101100	1933185200	98000	98300	98400	98000	60
505	20241204	101000	1927301200	98300	97300	98400	97200	511
506	20241204	100900	1877300100	97300	97200	97400	97200	140
507	20241204	100800	1863677700	97200	97400	97400	97200	72
508	20241204	100700	1856671600	97300	97300	97400	97300	123
509	20241204	100600	1844697000	97400	97400	97400	97300	37
510	20241204	100500	1841094800	97300	97400	97500	97300	299
511	20241204	100400	1811967400	97300	97400	97400	97300	239
512	20241204	100300	1788699500	97400	97600	97600	97400	111
513	20241204	100200	1777884200	97500	97500	97700	97500	86
514	20241204	100100	1769492300	97500	97300	97500	97200	99
515	20241204	100000	1759852800	97300	97300	97500	97200	47
516	20241204	095900	1755276800	97400	97300	97400	97200	103
517	20241204	095800	1745254800	97300	97200	97400	97100	101
518	20241204	095700	1735434600	97300	97400	97400	97300	73
519	20241204	095600	1728330100	97300	97400	97400	97300	43
520	20241204	095500	1724145200	97100	97300	97300	97000	248
521	20241204	095400	1700054000	97200	97200	97400	97100	215
522	20241204	095300	1679161300	97300	97100	97400	97100	151
523	20241204	095200	1664459000	97100	97300	97300	97000	127
524	20241204	095100	1652125600	97100	97200	97300	97100	134
525	20241204	095000	1639100900	97300	97300	97300	97000	73
526	20241204	094900	1632011000	97100	97200	97400	97000	160
527	20241204	094800	1616459000	97200	97100	97200	97000	41
528	20241204	094700	1612478100	97000	97000	97300	96900	328
529	20241204	094600	1580643700	97000	96900	97000	96800	67
530	20241204	094500	1574150800	96800	96600	96900	96400	1159
531	20241204	094400	1462195700	96600	96900	97000	96600	440
532	20241204	094300	1419590200	96900	96800	97000	96800	97
533	20241204	094200	1410191900	96900	96800	97200	96800	405
534	20241204	094100	1370961000	97300	97000	97300	96700	1140
535	20241204	094000	1260599300	97000	97200	97200	96900	149
536	20241204	093900	1246126200	97300	97100	97500	97000	485
537	20241204	093800	1198998800	97100	97200	97200	97100	245
538	20241204	093700	1175201300	97300	97500	97500	97200	75
539	20241204	093600	1167902500	97300	97500	97700	97200	540
540	20241204	093500	1115331600	97400	97600	98000	97200	891
541	20241204	093400	1028544700	97900	98600	98600	97600	1002
542	20241204	093300	930309300	98600	98500	98600	98500	21
543	20241204	093200	928240500	98500	98500	98600	98500	110
544	20241204	093100	917399000	98600	98200	98600	98200	325
545	20241204	093000	885402900	98200	98400	98400	98100	67
546	20241204	092900	878823200	98300	98200	98400	98200	46
547	20241204	092800	874303500	98300	98300	98400	98300	68
548	20241204	092700	867618200	98400	98400	98500	98300	143
549	20241204	092600	853552300	98400	98100	98400	98100	8
550	20241204	092500	852765400	98100	97900	98600	97600	275
551	20241204	092400	825843300	98200	98300	98500	97800	304
552	20241204	092300	796026400	98200	98600	98600	98100	53
553	20241204	092200	790818900	98700	97600	98700	97600	998
554	20241204	092100	692871500	98100	98200	98200	97700	241
555	20241204	092000	669295700	98100	97900	98100	97800	270
556	20241204	091900	642854600	97900	97700	97900	97700	19
557	20241204	091800	640994800	98000	97900	98000	97800	162
558	20241204	091700	625147700	97800	97900	98000	97700	550
559	20241204	091600	571385400	97900	98100	98100	97900	91
560	20241204	091500	562466800	98100	98300	98300	98000	34
561	20241204	091400	559131000	98300	98600	98600	98000	76
562	20241204	091300	551662800	98600	97900	98600	97900	265
563	20241204	091200	525687400	97800	98300	98300	97800	87
564	20241204	091100	517165800	98200	98000	98600	97900	340
565	20241204	091000	483866000	98300	98700	98700	98000	157
566	20241204	090900	468464900	98700	98000	98700	97800	390
567	20241204	090800	430132100	98000	97500	98000	97500	170
568	20241204	090700	413519000	97500	97700	97700	97400	96
569	20241204	090600	404158100	97300	97600	97700	97100	192
570	20241204	090500	385445900	97400	97000	97400	97000	618
571	20241204	090400	325449000	97100	96900	97100	96600	583
572	20241204	090300	268970400	97000	97100	97600	97000	331
573	20241204	090200	236780800	97300	97300	97700	97000	347
574	20241204	090100	203047500	97300	97100	97300	96900	723
575	20241204	090000	132854100	97100	98700	98700	96900	1349