KissMeData/014680/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190100	6093774500	97400	97400	97400	97400	2087
3	20241202	190000	6093774500	97400	97400	97400	97400	0
4	20241202	185900	6093774500	97400	97400	97400	97400	0
5	20241202	185800	6093774500	97400	97400	97400	97400	0
6	20241202	185700	6093774500	97400	97400	97400	97400	0
7	20241202	185600	6093774500	97400	97400	97400	97400	0
8	20241202	185500	6093774500	97400	97400	97400	97400	0
9	20241202	185400	6093774500	97400	97400	97400	97400	0
10	20241202	185300	6093774500	97400	97400	97400	97400	0
11	20241202	185200	6093774500	97400	97400	97400	97400	0
12	20241202	185100	6093774500	97400	97400	97400	97400	0
13	20241202	185000	6093774500	97400	97400	97400	97400	0
14	20241202	184900	6093774500	97400	97400	97400	97400	0
15	20241202	184800	6093774500	97400	97400	97400	97400	0
16	20241202	184700	6093774500	97400	97400	97400	97400	0
17	20241202	184600	6093774500	97400	97400	97400	97400	0
18	20241202	184500	6093774500	97400	97400	97400	97400	0
19	20241202	184400	6093774500	97400	97400	97400	97400	0
20	20241202	184300	6093774500	97400	97400	97400	97400	0
21	20241202	184200	6093774500	97400	97400	97400	97400	0
22	20241202	184100	6093774500	97400	97400	97400	97400	0
23	20241202	184000	6093774500	97400	97400	97400	97400	0
24	20241202	183900	6093774500	97400	97400	97400	97400	0
25	20241202	183800	6093774500	97400	97400	97400	97400	0
26	20241202	183700	6093774500	97400	97400	97400	97400	0
27	20241202	183600	6093774500	97400	97400	97400	97400	0
28	20241202	183500	6093774500	97400	97400	97400	97400	0
29	20241202	183400	6093774500	97400	97400	97400	97400	0
30	20241202	183300	6093774500	97400	97400	97400	97400	0
31	20241202	183200	6093774500	97400	97400	97400	97400	0
32	20241202	183100	6093774500	97400	97400	97400	97400	2087
33	20241202	183000	6093774500	97400	97400	97400	97400	0
34	20241202	182900	6093774500	97400	97400	97400	97400	0
35	20241202	182800	6093774500	97400	97400	97400	97400	0
36	20241202	182700	6093774500	97400	97400	97400	97400	0
37	20241202	182600	6093774500	97400	97400	97400	97400	0
38	20241202	182500	6093774500	97400	97400	97400	97400	0
39	20241202	182400	6093774500	97400	97400	97400	97400	0
40	20241202	182300	6093774500	97400	97400	97400	97400	0
41	20241202	182200	6093774500	97400	97400	97400	97400	0
42	20241202	182100	6093774500	97400	97400	97400	97400	0
43	20241202	182000	6093774500	97400	97400	97400	97400	0
44	20241202	181900	6093774500	97400	97400	97400	97400	0
45	20241202	181800	6093774500	97400	97400	97400	97400	0
46	20241202	181700	6093774500	97400	97400	97400	97400	0
47	20241202	181600	6093774500	97400	97400	97400	97400	0
48	20241202	181500	6093774500	97400	97400	97400	97400	0
49	20241202	181400	6093774500	97400	97400	97400	97400	0
50	20241202	181300	6093774500	97400	97400	97400	97400	0
51	20241202	181200	6093774500	97400	97400	97400	97400	0
52	20241202	181100	6093774500	97400	97400	97400	97400	0
53	20241202	181000	6093774500	97400	97400	97400	97400	0
54	20241202	180900	6093774500	97400	97400	97400	97400	0
55	20241202	180800	6093774500	97400	97400	97400	97400	0
56	20241202	180700	6093774500	97400	97400	97400	97400	0
57	20241202	180600	6093774500	97400	97400	97400	97400	0
58	20241202	180500	6093774500	97400	97400	97400	97400	0
59	20241202	180400	6093774500	97400	97400	97400	97400	0
60	20241202	180300	6093774500	97400	97400	97400	97400	0
61	20241202	180200	6093774500	97400	97400	97400	97400	0
62	20241202	180100	6093774500	97400	97400	97400	97400	2087
63	20241202	180000	6093774500	97400	97400	97400	97400	0
64	20241202	175900	6093774500	97400	97400	97400	97400	0
65	20241202	175800	6093774500	97400	97400	97400	97400	0
66	20241202	175700	6093774500	97400	97400	97400	97400	0
67	20241202	175600	6093774500	97400	97400	97400	97400	0
68	20241202	175500	6093774500	97400	97400	97400	97400	0
69	20241202	175400	6093774500	97400	97400	97400	97400	0
70	20241202	175300	6093774500	97400	97400	97400	97400	0
71	20241202	175200	6093774500	97400	97400	97400	97400	0
72	20241202	175100	6093774500	97400	97400	97400	97400	0
73	20241202	175000	6093774500	97400	97400	97400	97400	0
74	20241202	174900	6093774500	97400	97400	97400	97400	0
75	20241202	174800	6093774500	97400	97400	97400	97400	0
76	20241202	174700	6093774500	97400	97400	97400	97400	0
77	20241202	174600	6093774500	97400	97400	97400	97400	0
78	20241202	174500	6093774500	97400	97400	97400	97400	0
79	20241202	174400	6093774500	97400	97400	97400	97400	0
80	20241202	174300	6093774500	97400	97400	97400	97400	0
81	20241202	174200	6093774500	97400	97400	97400	97400	0
82	20241202	174100	6093774500	97400	97400	97400	97400	0
83	20241202	174000	6093774500	97400	97400	97400	97400	0
84	20241202	173900	6093774500	97400	97400	97400	97400	0
85	20241202	173800	6093774500	97400	97400	97400	97400	0
86	20241202	173700	6093774500	97400	97400	97400	97400	0
87	20241202	173600	6093774500	97400	97400	97400	97400	0
88	20241202	173500	6093774500	97400	97400	97400	97400	0
89	20241202	173400	6093774500	97400	97400	97400	97400	0
90	20241202	173300	6093774500	97400	97400	97400	97400	0
91	20241202	173200	6093774500	97400	97400	97400	97400	0
92	20241202	173100	6093774500	97400	97400	97400	97400	2087
93	20241202	173000	6093774500	97400	97400	97400	97400	0
94	20241202	172900	6093774500	97400	97400	97400	97400	0
95	20241202	172800	6093774500	97400	97400	97400	97400	0
96	20241202	172700	6093774500	97400	97400	97400	97400	0
97	20241202	172600	6093774500	97400	97400	97400	97400	0
98	20241202	172500	6093774500	97400	97400	97400	97400	0
99	20241202	172400	6093774500	97400	97400	97400	97400	0
100	20241202	172300	6093774500	97400	97400	97400	97400	0
101	20241202	172200	6093774500	97400	97400	97400	97400	0
102	20241202	172100	6093774500	97400	97400	97400	97400	0
103	20241202	172000	6093774500	97400	97400	97400	97400	0
104	20241202	171900	6093774500	97400	97400	97400	97400	0
105	20241202	171800	6093774500	97400	97400	97400	97400	0
106	20241202	171700	6093774500	97400	97400	97400	97400	0
107	20241202	171600	6093774500	97400	97400	97400	97400	0
108	20241202	171500	6093774500	97400	97400	97400	97400	0
109	20241202	171400	6093774500	97400	97400	97400	97400	0
110	20241202	171300	6093774500	97400	97400	97400	97400	0
111	20241202	171200	6093774500	97400	97400	97400	97400	0
112	20241202	171100	6093774500	97400	97400	97400	97400	0
113	20241202	171000	6093774500	97400	97400	97400	97400	0
114	20241202	170900	6093774500	97400	97400	97400	97400	0
115	20241202	170800	6093774500	97400	97400	97400	97400	0
116	20241202	170700	6093774500	97400	97400	97400	97400	0
117	20241202	170600	6093774500	97400	97400	97400	97400	0
118	20241202	170500	6093774500	97400	97400	97400	97400	0
119	20241202	170400	6093774500	97400	97400	97400	97400	0
120	20241202	170300	6093774500	97400	97400	97400	97400	0
121	20241202	170200	6093774500	97400	97400	97400	97400	0
122	20241202	170100	6093774500	97400	97400	97400	97400	2087
123	20241202	170000	6093774500	97400	97400	97400	97400	0
124	20241202	165900	6093774500	97400	97400	97400	97400	0
125	20241202	165800	6093774500	97400	97400	97400	97400	0
126	20241202	165700	6093774500	97400	97400	97400	97400	0
127	20241202	165600	6093774500	97400	97400	97400	97400	0
128	20241202	165500	6093774500	97400	97400	97400	97400	0
129	20241202	165400	6093774500	97400	97400	97400	97400	0
130	20241202	165300	6093774500	97400	97400	97400	97400	0
131	20241202	165200	6093774500	97400	97400	97400	97400	0
132	20241202	165100	6093774500	97400	97400	97400	97400	0
133	20241202	165000	6093774500	97400	97400	97400	97400	0
134	20241202	164900	6093774500	97400	97400	97400	97400	0
135	20241202	164800	6093774500	97400	97400	97400	97400	0
136	20241202	164700	6093774500	97400	97400	97400	97400	0
137	20241202	164600	6093774500	97400	97400	97400	97400	0
138	20241202	164500	6093774500	97400	97400	97400	97400	0
139	20241202	164400	6093774500	97400	97400	97400	97400	0
140	20241202	164300	6093774500	97400	97400	97400	97400	0
141	20241202	164200	6093774500	97400	97400	97400	97400	0
142	20241202	164100	6093774500	97400	97400	97400	97400	0
143	20241202	164000	6093774500	97400	97400	97400	97400	0
144	20241202	163900	6093774500	97400	97400	97400	97400	0
145	20241202	163800	6093774500	97400	97400	97400	97400	0
146	20241202	163700	6093774500	97400	97400	97400	97400	0
147	20241202	163600	6093774500	97400	97400	97400	97400	0
148	20241202	163500	6093774500	97400	97400	97400	97400	0
149	20241202	163400	6093774500	97400	97400	97400	97400	0
150	20241202	163300	6093774500	97400	97400	97400	97400	0
151	20241202	163200	6093774500	97400	97400	97400	97400	0
152	20241202	163100	6093774500	97400	97400	97400	97400	2087
153	20241202	163000	6093774500	97400	97400	97400	97400	0
154	20241202	162900	6093774500	97400	97400	97400	97400	0
155	20241202	162800	6093774500	97400	97400	97400	97400	0
156	20241202	162700	6093774500	97400	97400	97400	97400	0
157	20241202	162600	6093774500	97400	97400	97400	97400	0
158	20241202	162500	6093774500	97400	97400	97400	97400	0
159	20241202	162400	6093774500	97400	97400	97400	97400	0
160	20241202	162300	6093774500	97400	97400	97400	97400	0
161	20241202	162200	6093774500	97400	97400	97400	97400	0
162	20241202	162100	6093774500	97400	97400	97400	97400	0
163	20241202	162000	6093774500	97400	97400	97400	97400	0
164	20241202	161900	6093774500	97400	97400	97400	97400	0
165	20241202	161800	6093774500	97400	97400	97400	97400	0
166	20241202	161700	6093774500	97400	97400	97400	97400	0
167	20241202	161600	6093774500	97400	97400	97400	97400	0
168	20241202	161500	6093774500	97400	97400	97400	97400	0
169	20241202	161400	6093774500	97400	97400	97400	97400	0
170	20241202	161300	6093774500	97400	97400	97400	97400	0
171	20241202	161200	6093774500	97400	97400	97400	97400	0
172	20241202	161100	6093774500	97400	97400	97400	97400	0
173	20241202	161000	6093774500	97400	97400	97400	97400	0
174	20241202	160900	6093774500	97400	97400	97400	97400	0
175	20241202	160800	6093774500	97400	97400	97400	97400	0
176	20241202	160700	6093774500	97400	97400	97400	97400	0
177	20241202	160600	6093774500	97400	97400	97400	97400	0
178	20241202	160500	6093774500	97400	97400	97400	97400	0
179	20241202	160400	6093774500	97400	97400	97400	97400	0
180	20241202	160300	6093774500	97400	97400	97400	97400	0
181	20241202	160200	6093774500	97400	97400	97400	97400	0
182	20241202	160100	6093774500	97400	97400	97400	97400	2087
183	20241202	160000	6093774500	97400	97400	97400	97400	0
184	20241202	155900	6093774500	97400	97400	97400	97400	0
185	20241202	155800	6093774500	97400	97400	97400	97400	0
186	20241202	155700	6093774500	97400	97400	97400	97400	0
187	20241202	155600	6093774500	97400	97400	97400	97400	0
188	20241202	155500	6093774500	97400	97400	97400	97400	0
189	20241202	155400	6093774500	97400	97400	97400	97400	0
190	20241202	155300	6093774500	97400	97400	97400	97400	0
191	20241202	155200	6093774500	97400	97400	97400	97400	0
192	20241202	155100	6093774500	97400	97400	97400	97400	0
193	20241202	155000	6093774500	97400	97400	97400	97400	0
194	20241202	154900	6093774500	97400	97400	97400	97400	0
195	20241202	154800	6093774500	97400	97400	97400	97400	0
196	20241202	154700	6093774500	97400	97400	97400	97400	0
197	20241202	154600	6093774500	97400	97400	97400	97400	0
198	20241202	154500	6093774500	97400	97400	97400	97400	0
199	20241202	154400	6093774500	97400	97400	97400	97400	0
200	20241202	154300	6093774500	97400	97400	97400	97400	0
201	20241202	154200	6093774500	97400	97400	97400	97400	0
202	20241202	154100	6093774500	97400	97400	97400	97400	0
203	20241202	154000	6093774500	97400	97400	97400	97400	0
204	20241202	153900	6093774500	97400	97400	97400	97400	0
205	20241202	153800	6093774500	97400	97400	97400	97400	0
206	20241202	153700	6093774500	97400	97400	97400	97400	0
207	20241202	153600	6093774500	97400	97400	97400	97400	0
208	20241202	153500	6093774500	97400	97400	97400	97400	0
209	20241202	153400	6093774500	97400	97400	97400	97400	0
210	20241202	153300	6093774500	97400	97400	97400	97400	0
211	20241202	153200	6093774500	97400	97400	97400	97400	0
212	20241202	153100	6093774500	97400	97400	97400	97400	2087
213	20241202	153000	6093774500	97400	97400	97400	97400	2087
214	20241202	152900	5890500700	97400	97400	97400	97400	0
215	20241202	152800	5890500700	97400	97400	97400	97400	0
216	20241202	152700	5890500700	97400	97400	97400	97400	0
217	20241202	152600	5890500700	97400	97400	97400	97400	0
218	20241202	152500	5890500700	97400	97400	97400	97400	0
219	20241202	152400	5890500700	97400	97400	97400	97400	0
220	20241202	152300	5890500700	97400	97400	97400	97400	0
221	20241202	152200	5890500700	97400	97400	97400	97400	0
222	20241202	152100	5890500700	97400	97400	97400	97400	0
223	20241202	152000	5890500700	97400	97400	97400	97400	0
224	20241202	151900	5890500700	97400	97600	98000	97200	127
225	20241202	151800	5878087800	97700	97800	97900	97200	98
226	20241202	151700	5868529700	97200	97900	97900	97200	407
227	20241202	151600	5828794800	97800	97900	97900	97800	285
228	20241202	151500	5800902900	97800	98000	98000	97800	294
229	20241202	151400	5772123100	98000	98000	98000	97900	149
230	20241202	151300	5757521700	97900	98100	98100	97900	213
231	20241202	151200	5736646600	97900	98000	98100	97900	257
232	20241202	151100	5711470500	98000	98000	98000	97900	135
233	20241202	151000	5698246000	98000	98000	98100	97900	146
234	20241202	150900	5683938400	97900	98000	98000	97900	256
235	20241202	150800	5658861100	98000	98000	98100	97900	133
236	20241202	150700	5645822500	98100	97900	98100	97900	148
237	20241202	150600	5631319200	97900	98100	98100	97800	316
238	20241202	150500	5600371000	97900	98000	98100	97900	106
239	20241202	150400	5589983000	98000	98000	98000	97800	158
240	20241202	150300	5574509400	97900	97800	98000	97700	202
241	20241202	150200	5554733200	97900	97700	98000	97600	223
242	20241202	150100	5532903400	97900	98200	98200	96900	4092
243	20241202	150000	5132573500	98200	98100	98200	98000	211
244	20241202	145900	5111882600	98100	98000	98200	98000	188
245	20241202	145800	5093439400	98100	98100	98100	98000	62
246	20241202	145700	5087359500	98100	98100	98200	98000	211
247	20241202	145600	5066670600	98100	97400	98100	97400	343
248	20241202	145500	5033118000	97300	97500	98100	97100	2655
249	20241202	145400	4773369800	97500	97500	97600	97500	61
250	20241202	145300	4767420600	97600	97600	97600	97400	93
251	20241202	145200	4758350800	97500	97600	97600	97500	65
252	20241202	145100	4752010700	97600	97600	97600	97500	334
253	20241202	145000	4719439100	97600	97500	97600	97500	120
254	20241202	144900	4707733100	97600	97500	97600	97500	38
255	20241202	144800	4704026500	97600	97500	97600	97500	34
256	20241202	144700	4700709500	97700	97600	97700	97400	119
257	20241202	144600	4689100700	97500	97400	97500	97300	236
258	20241202	144500	4666112000	97300	97300	97400	97200	97
259	20241202	144400	4656673200	97200	97400	97400	97200	76
260	20241202	144300	4649279000	97300	97400	97500	97300	253
261	20241202	144200	4624644200	97400	97300	97500	97300	74
262	20241202	144100	4617434500	97300	97300	97400	97300	345
263	20241202	144000	4583836900	97400	97500	97500	97300	411
264	20241202	143900	4543811800	97400	97400	97500	97400	85
265	20241202	143800	4535531300	97400	97700	97700	97400	262
266	20241202	143700	4509977700	97600	97700	97700	97600	51
267	20241202	143600	4504997400	97700	97600	97700	97600	39
268	20241202	143500	4501189200	97700	97600	97700	97500	97
269	20241202	143400	4491717600	97600	97400	97600	97400	43
270	20241202	143300	4487525400	97400	97800	97800	97400	551
271	20241202	143200	4433735000	97700	97700	97800	97700	48
272	20241202	143100	4429041900	97800	97800	97800	97700	56
273	20241202	143000	4423566100	97800	97800	97800	97700	117
274	20241202	142900	4412130500	97800	97800	97800	97700	177
275	20241202	142800	4394833100	97700	97600	97800	97600	74
276	20241202	142700	4387604200	97600	97600	97700	97600	81
277	20241202	142600	4379694200	97700	97700	97700	97600	46
278	20241202	142500	4375201000	97700	97600	97700	97600	144
279	20241202	142400	4361140100	97600	97700	97700	97600	110
280	20241202	142300	4350394900	97700	97700	97700	97600	59
281	20241202	142200	4344631200	97700	97700	97700	97600	61
282	20241202	142100	4338673000	97600	97700	97700	97600	59
283	20241202	142000	4332910100	97700	97700	97700	97600	19
284	20241202	141900	4331053900	97800	97700	97800	97600	305
285	20241202	141800	4301258200	97700	97600	97700	97600	84
286	20241202	141700	4293051900	97700	97700	97700	97600	28
287	20241202	141600	4290317300	97600	97700	97700	97600	39
288	20241202	141500	4286509100	97600	97700	97700	97600	46
289	20241202	141400	4282016400	97600	97700	97700	97600	34
290	20241202	141300	4278696400	97600	97700	97700	97600	34
291	20241202	141200	4275376300	97700	97700	97700	97600	9
292	20241202	141100	4274497500	97700	97700	97700	97500	196
293	20241202	141000	4255366200	97700	97700	98100	97600	113
294	20241202	140900	4244332100	97600	97800	98000	97600	433
295	20241202	140800	4201939300	97800	97800	97900	97600	265
296	20241202	140700	4176049400	97800	97700	97800	97700	121
297	20241202	140600	4164217400	97700	97700	97800	97700	38
298	20241202	140500	4160501900	97800	97800	97800	97800	24
299	20241202	140400	4158154700	97700	97700	97800	97700	19
300	20241202	140300	4156296900	97700	97800	97800	97700	30
301	20241202	140200	4153363900	97800	97700	97800	97700	34
302	20241202	140100	4150039300	97700	97800	97800	97700	36
303	20241202	140000	4146519800	97600	97600	97700	97600	87
304	20241202	135900	4138022200	97700	97600	97700	97500	66
305	20241202	135800	4131578000	97600	97600	97600	97500	90
306	20241202	135700	4122796300	97500	97500	97600	97500	51
307	20241202	135600	4117821800	97500	97900	98000	97500	279
308	20241202	135500	4090540300	97900	97800	97900	97800	55
309	20241202	135400	4085157600	97900	97800	97900	97800	55
310	20241202	135300	4079774100	97800	97800	97900	97800	35
311	20241202	135200	4076349200	97900	97800	97900	97800	39
312	20241202	135100	4072532400	97800	97900	97900	97800	421
313	20241202	135000	4031327300	97900	97900	97900	97800	35
314	20241202	134900	4027902300	97900	97900	97900	97800	62
315	20241202	134800	4021835100	97900	97800	97900	97800	62
316	20241202	134700	4015766500	97900	97800	97900	97700	180
317	20241202	134600	3998164200	97800	97800	97800	97700	43
318	20241202	134500	3993961100	97700	98100	98100	97600	213
319	20241202	134400	3973117600	98100	97900	98100	97900	55
320	20241202	134300	3967730700	97900	98200	98200	97900	268
321	20241202	134200	3941441000	98100	98100	98200	98000	583
322	20241202	134100	3884237900	98100	98100	98100	98100	59
323	20241202	134000	3878450000	98000	98100	98100	98000	29
324	20241202	133900	3875606400	98100	98100	98100	98000	50
325	20241202	133800	3870703000	98100	98100	98100	98000	44
326	20241202	133700	3866387600	98100	98300	98400	98000	79
327	20241202	133600	3858630400	98300	98000	98400	97900	555
328	20241202	133500	3804138500	97900	97900	98000	97900	387
329	20241202	133400	3766214000	98000	98000	98000	98000	36
330	20241202	133300	3762686000	98000	97900	98000	97800	143
331	20241202	133200	3748684900	97800	97500	97900	97500	311
332	20241202	133100	3718289900	97600	97500	97600	97500	36
333	20241202	133000	3714778500	97600	97600	97700	97400	86
334	20241202	132900	3706388800	97600	97300	97600	97300	284
335	20241202	132800	3678704300	97400	97300	97400	97300	453
336	20241202	132700	3634625600	97200	97100	97300	97100	402
337	20241202	132600	3595547300	97200	97200	97200	97100	74
338	20241202	132500	3588359300	97200	97100	97200	97100	38
339	20241202	132400	3584667500	97200	97200	97200	97100	57
340	20241202	132300	3579129500	97100	97100	97200	97100	141
341	20241202	132200	3565436400	97200	97200	97200	97100	32
342	20241202	132100	3562326400	97100	97200	97200	97100	32
343	20241202	132000	3559217400	97200	97100	97200	97100	109
344	20241202	131900	3548630100	97200	97100	97200	97100	232
345	20241202	131800	3526101000	97200	97200	97200	97100	67
346	20241202	131700	3519594900	97200	97000	97200	97000	78
347	20241202	131600	3512026600	97100	96800	97100	96800	363
348	20241202	131500	3476815100	96900	97000	97000	96900	219
349	20241202	131400	3455591300	96900	97100	97100	96900	100
350	20241202	131300	3445890100	97000	97100	97100	97000	79
351	20241202	131200	3438220600	97100	97100	97100	97000	30
352	20241202	131100	3435308600	97000	97000	97100	97000	375
353	20241202	131000	3398924600	96900	96700	96900	96700	221
354	20241202	130900	3377519600	96700	96900	96900	96700	124
355	20241202	130800	3365522100	96800	96800	96900	96800	33
356	20241202	130700	3362326000	96800	96900	96900	96800	35
357	20241202	130600	3358936000	96900	97100	97100	96800	190
358	20241202	130500	3340511100	97000	97000	97100	97000	30
359	20241202	130400	3337600400	97100	97000	97100	97000	45
360	20241202	130300	3333233900	97100	96800	97100	96800	369
361	20241202	130200	3297464000	96700	96800	96800	96700	30
362	20241202	130100	3294561400	96800	96700	96800	96700	36
363	20241202	130000	3291078200	96700	96800	96900	96700	235
364	20241202	125900	3268324300	96700	96800	96800	96700	22
365	20241202	125800	3266196800	96800	96800	96800	96700	31
366	20241202	125700	3263197000	96800	96700	96800	96700	27
367	20241202	125600	3260583900	96700	96600	96800	96600	149
368	20241202	125500	3246173600	96600	96600	96700	96600	43
369	20241202	125400	3242017500	96600	96700	96700	96600	37
370	20241202	125300	3238441700	96600	96700	96700	96600	138
371	20241202	125200	3225098500	96700	96600	96700	96400	437
372	20241202	125100	3182929000	96600	96500	96600	96500	41
373	20241202	125000	3178970300	96500	96800	96900	96500	537
374	20241202	124900	3127063000	96800	96800	96900	96800	47
375	20241202	124800	3122511200	96800	96900	96900	96800	104
376	20241202	124700	3112441500	96800	96800	96900	96800	221
377	20241202	124600	3091041500	96900	96800	96900	96800	34
378	20241202	124500	3087747900	96900	96900	96900	96800	134
379	20241202	124400	3074763400	97000	97000	97000	97000	25
380	20241202	124300	3072338400	96900	97000	97000	96900	34
381	20241202	124200	3069042000	96900	96900	97000	96900	65
382	20241202	124100	3062737400	97000	97000	97000	97000	146
383	20241202	124000	3048575400	97000	96900	97000	96900	37
384	20241202	123900	3044988100	97000	97000	97000	97000	95
385	20241202	123800	3035773100	97100	97100	97100	97100	18
386	20241202	123700	3034025300	97000	97000	97000	97000	115
387	20241202	123600	3022870300	96900	97000	97100	96900	243
388	20241202	123500	2999303600	97000	96900	97000	96900	25
389	20241202	123400	2996880200	97000	97000	97000	96900	84
390	20241202	123300	2988733200	96900	96900	97000	96900	61
391	20241202	123200	2982818100	97000	97000	97000	97000	23
392	20241202	123100	2980587100	97000	96900	97000	96900	31
393	20241202	123000	2977580300	97100	97000	97100	96900	55
394	20241202	122900	2972245400	97200	97000	97200	96800	481
395	20241202	122800	2925565900	97000	97000	97000	97000	106
396	20241202	122700	2915283900	97100	97000	97100	97000	28
397	20241202	122600	2912566200	97000	97000	97100	97000	42
398	20241202	122500	2908490300	97100	97000	97100	97000	29
399	20241202	122400	2905674900	97000	97100	97100	97000	33
400	20241202	122300	2902472200	97100	97200	97200	97100	72
401	20241202	122200	2895479200	97100	97100	97100	97100	21
402	20241202	122100	2893440100	97100	97100	97200	97100	94
403	20241202	122000	2884310300	97200	97200	97300	97200	77
404	20241202	121900	2876823600	97200	97200	97200	97100	75
405	20241202	121800	2869534000	97200	97200	97300	97200	73
406	20241202	121700	2862436100	97200	97200	97200	97200	95
407	20241202	121600	2853202100	97100	97100	97200	97100	24
408	20241202	121500	2850870800	97200	97100	97200	97100	28
409	20241202	121400	2848150200	97100	97000	97100	97000	85
410	20241202	121300	2839899500	97100	97100	97100	97000	49
411	20241202	121200	2835141800	97000	97000	97100	97000	75
412	20241202	121100	2827863800	97000	96800	97100	96800	242
413	20241202	121000	2804399500	96800	97300	97300	96600	526
414	20241202	120900	2753506300	97300	97200	97300	96800	1788
415	20241202	120800	2580274900	97200	97300	97300	97200	89
416	20241202	120700	2571619900	97400	97300	97400	97300	47
417	20241202	120600	2567044700	97300	97400	97500	97300	92
418	20241202	120500	2558082400	97500	97500	97500	97400	49
419	20241202	120400	2553306700	97500	97500	97500	97400	62
420	20241202	120300	2547262900	97400	97500	97500	97400	20
421	20241202	120200	2545314000	97500	97400	97500	97400	35
422	20241202	120100	2541902700	97400	97400	97500	97400	136
423	20241202	120000	2528653000	97500	97400	97500	97400	20
424	20241202	115900	2526703300	97400	97400	97500	97400	90
425	20241202	115800	2517929900	97400	97400	97500	97400	40
426	20241202	115700	2514031700	97400	97400	97400	97400	16
427	20241202	115600	2512473300	97500	97000	97500	97000	275
428	20241202	115500	2485714500	97000	97200	97300	97000	511
429	20241202	115400	2436099500	97200	97300	97300	97200	362
430	20241202	115300	2400880100	97300	97300	97400	97300	50
431	20241202	115200	2396012400	97300	97200	97300	97200	59
432	20241202	115100	2390272300	97200	97500	97500	97200	399
433	20241202	115000	2351424900	97500	97500	97600	97500	47
434	20241202	114900	2346840000	97500	97500	97500	97400	16
435	20241202	114800	2345280100	97600	97500	97600	97500	25
436	20241202	114700	2342840900	97500	97500	97600	97500	65
437	20241202	114600	2336501100	97500	97500	97600	97500	29
438	20241202	114500	2333671900	97500	97500	97600	97500	79
439	20241202	114400	2325967900	97600	97600	97600	97600	161
440	20241202	114300	2310254300	97700	97600	97700	97600	33
441	20241202	114200	2307031200	97600	97600	97700	97600	51
442	20241202	114100	2302051100	97600	97600	97600	97600	19
443	20241202	114000	2300196700	97600	97600	97600	97500	37
444	20241202	113900	2296585800	97500	97600	97700	97500	60
445	20241202	113800	2290730100	97600	97700	97700	97500	188
446	20241202	113700	2272379200	97700	97600	97700	97600	29
447	20241202	113600	2269546800	97700	97600	97700	97600	208
448	20241202	113500	2249228000	97600	97500	97600	97500	81
449	20241202	113400	2241324900	97500	97600	97600	97500	72
450	20241202	113300	2234297900	97500	97700	97700	97500	36
451	20241202	113200	2230782500	97600	97700	97700	97600	13
452	20241202	113100	2229513600	97700	97500	97700	97500	149
453	20241202	113000	2214970900	97500	97400	97500	97400	163
454	20241202	112900	2199080300	97400	97500	97500	97400	43
455	20241202	112800	2194888200	97500	97500	97500	97500	103
456	20241202	112700	2184845700	97500	97500	97500	97500	45
457	20241202	112600	2180458200	97400	97500	97500	97400	58
458	20241202	112500	2174805300	97500	97600	97600	97400	62
459	20241202	112400	2168760700	97600	97500	97600	97500	36
460	20241202	112300	2165248100	97500	97600	97900	97500	494
461	20241202	112200	2116963700	97600	97700	97700	97600	56
462	20241202	112100	2111494600	97600	97600	97600	97600	10
463	20241202	112000	2110518600	97600	97600	97700	97600	33
464	20241202	111900	2107297100	97600	97700	97700	97600	162
465	20241202	111800	2091470100	97700	97700	97700	97700	67
466	20241202	111700	2084924200	97700	97700	97700	97700	13
467	20241202	111600	2083654100	97700	97800	97800	97700	8
468	20241202	111500	2082872400	97700	97700	97800	97700	43
469	20241202	111400	2078670800	97800	97800	97900	97700	76
470	20241202	111300	2071241400	97800	97900	97900	97700	48
471	20241202	111200	2066546500	97700	97800	97900	97700	247
472	20241202	111100	2042389700	97900	97800	97900	97800	97
473	20241202	111000	2032894700	97900	97900	97900	97900	1
474	20241202	110900	2032796800	97800	97800	97900	97800	29
475	20241202	110800	2029959800	97800	97800	97800	97800	14
476	20241202	110700	2028590600	97900	97900	97900	97800	45
477	20241202	110600	2024189400	97900	98000	98000	97800	296
478	20241202	110500	1995204000	98000	98100	98200	98000	146
479	20241202	110400	1980880900	98100	98100	98200	98100	30
480	20241202	110300	1977937300	98100	98100	98200	98000	275
481	20241202	110200	1950954600	98100	97900	98100	97900	507
482	20241202	110100	1901266100	97900	98000	98000	97900	12
483	20241202	110000	1900091200	97900	98000	98000	97900	31
484	20241202	105900	1897056200	97900	97900	97900	97900	13
485	20241202	105800	1895783500	97900	98000	98000	97900	26
486	20241202	105700	1893235700	98000	98100	98100	97900	231
487	20241202	105600	1870604000	98000	98000	98100	98000	34
488	20241202	105500	1867271800	98000	98100	98100	98000	67
489	20241202	105400	1860705700	98000	98000	98100	98000	57
490	20241202	105300	1855119600	98000	98000	98100	98000	22
491	20241202	105200	1852963500	98000	98000	98000	98000	95
492	20241202	105100	1843653500	98000	98000	98100	97900	52
493	20241202	105000	1838555500	98000	97900	98000	97900	109
494	20241202	104900	1827879200	97900	97700	97900	97600	171
495	20241202	104800	1811164800	97600	97600	97700	97500	51
496	20241202	104700	1806187300	97600	97500	97600	97500	91
497	20241202	104600	1797308300	97500	97600	97600	97500	328
498	20241202	104500	1765311400	97600	97800	97800	97500	378
499	20241202	104400	1728389700	97800	97800	97800	97800	42
500	20241202	104300	1724282100	97800	98000	98000	97800	262
501	20241202	104200	1698616000	98000	98200	98200	98000	54
502	20241202	104100	1693321500	98100	98200	98200	98100	96
503	20241202	104000	1683897800	98200	98200	98300	98200	7
504	20241202	103900	1683210300	98300	98200	98300	98200	85
505	20241202	103800	1674860400	98300	98200	98300	98000	363
506	20241202	103700	1639222300	98200	97600	98200	97600	399
507	20241202	103600	1600095900	97600	97700	97800	97600	76
508	20241202	103500	1592670900	97700	97700	97700	97700	22
509	20241202	103400	1590521500	97700	97700	97700	97700	94
510	20241202	103300	1581337700	97900	97500	97900	97500	113
511	20241202	103200	1570309900	97500	97500	97500	97500	63
512	20241202	103100	1564167400	97400	97200	97500	97200	483
513	20241202	103000	1517130300	97200	97400	97500	97200	26
514	20241202	102900	1514599700	97400	97400	97500	97400	24
515	20241202	102800	1512261100	97400	97400	97500	97300	132
516	20241202	102700	1499398800	97500	97200	97500	97100	233
517	20241202	102600	1476726100	97000	97000	97300	96900	158
518	20241202	102500	1461399500	97000	97700	97700	97000	1041
519	20241202	102400	1360049000	97700	97700	97700	97700	57
520	20241202	102300	1354480100	97700	97800	97800	97700	266
521	20241202	102200	1328475200	97800	97800	97800	97800	80
522	20241202	102100	1320651200	97800	97900	97900	97800	146
523	20241202	102000	1306367100	97900	97900	97900	97900	30
524	20241202	101900	1303430100	97900	97900	97900	97900	16
525	20241202	101800	1301863700	98000	97900	98000	97900	31
526	20241202	101700	1298828200	97900	97900	98000	97800	86
527	20241202	101600	1290409500	97900	98100	98100	97900	714
528	20241202	101500	1220427100	98100	98000	98100	98000	50
529	20241202	101400	1215525600	98100	98100	98200	98100	93
530	20241202	101300	1206402200	98200	98100	98200	98100	13
531	20241202	101200	1205126500	98100	98000	98100	98000	106
532	20241202	101100	1194734500	98000	98100	98100	97900	111
533	20241202	101000	1183852300	97900	97900	98000	97900	140
534	20241202	100900	1170136600	97900	97800	97900	97800	12
535	20241202	100800	1168961900	97800	97700	98000	97700	302
536	20241202	100700	1139408700	97600	97800	97800	97600	243
537	20241202	100600	1115651900	97800	97700	97800	97700	23
538	20241202	100500	1113403000	97800	97700	97800	97700	29
539	20241202	100400	1110568700	97700	97700	97800	97600	94
540	20241202	100300	1101387900	97800	98000	98000	97600	738
541	20241202	100200	1029243400	98000	98300	98300	98000	403
542	20241202	100100	989687500	98300	98400	98400	98300	7
543	20241202	100000	988998800	98300	98300	98400	98300	34
544	20241202	095900	985656400	98200	98400	98400	98200	36
545	20241202	095800	982117100	98400	98500	98500	98300	53
546	20241202	095700	976904400	98400	98400	98400	98300	112
547	20241202	095600	965884900	98300	98300	98300	98300	165
548	20241202	095500	949665400	98400	98300	98400	98300	8
549	20241202	095400	948878300	98300	98200	98400	98200	67
550	20241202	095300	942289500	98400	98400	98400	98200	57
551	20241202	095200	936682100	98400	98100	98700	98100	471
552	20241202	095100	890325600	98000	98000	98000	97900	64
553	20241202	095000	884054600	97900	98000	98000	97900	10
554	20241202	094900	883074700	97900	98000	98100	97900	243
555	20241202	094800	859277900	97900	98000	98000	97900	56
556	20241202	094700	853790100	98000	98000	98100	97900	108
557	20241202	094600	843206700	98000	98000	98000	97900	26
558	20241202	094500	840659100	98100	98100	98200	98000	35
559	20241202	094400	837224700	98100	98000	98200	98000	28
560	20241202	094300	834480000	98300	98000	98400	97700	577
561	20241202	094200	777863000	98000	98000	98100	98000	82
562	20241202	094100	769826200	98000	98100	98100	97900	417
563	20241202	094000	728965900	98000	98200	98300	98000	313
564	20241202	093900	698282400	98200	98200	98200	98200	48
565	20241202	093800	693568800	98200	98200	98200	98100	143
566	20241202	093700	679540100	98200	98300	98300	98200	53
567	20241202	093600	674334300	98300	98400	98400	98300	46
568	20241202	093500	669812300	98300	98300	98300	98300	15
569	20241202	093400	668337800	98300	98600	98600	98300	17
570	20241202	093300	666664800	98600	99000	99000	98300	584
571	20241202	093200	609058300	98900	99100	99200	98900	454
572	20241202	093100	564122100	99100	99200	99200	99100	20
573	20241202	093000	562139700	99200	99400	99400	99200	281
574	20241202	092900	534239900	99400	99600	99600	99400	4
575	20241202	092800	533841900	99400	99500	99700	99400	28
576	20241202	092700	531053800	99500	99700	99700	99500	39
577	20241202	092600	527170600	99700	99800	99800	99600	24
578	20241202	092500	524779900	99800	99600	99900	99600	45
579	20241202	092400	520288100	99600	99900	100000	99600	47
580	20241202	092300	515597800	99600	99500	99600	99400	187
581	20241202	092200	496988200	99500	99700	100100	99500	33
582	20241202	092100	493699800	99800	99900	99900	99800	60
583	20241202	092000	487711700	100100	100400	100400	99800	21
584	20241202	091900	485611300	100500	99700	100500	99400	328
585	20241202	091800	452826200	99400	99500	99600	99300	78
586	20241202	091700	445064400	99200	99400	99500	99200	163
587	20241202	091600	428861900	99300	99900	99900	99300	265
588	20241202	091500	402477900	99800	100000	100000	99800	10
589	20241202	091400	401479700	99700	99700	99700	99700	14
590	20241202	091300	400083900	99700	99800	100000	99700	69
591	20241202	091200	393191300	99800	99800	99800	99700	269
592	20241202	091100	366354600	99800	99900	100000	99800	43
593	20241202	091000	362058400	100100	100100	100100	100100	352
594	20241202	090900	326823200	100100	100100	100100	99700	66
595	20241202	090800	320217400	100100	99700	100200	99700	367
596	20241202	090700	283588000	99600	99500	99700	99300	173
597	20241202	090600	266374200	99500	100200	100200	99500	118
598	20241202	090500	254596400	100000	100200	100200	99900	328
599	20241202	090400	221765600	100300	101000	101000	100200	206
600	20241202	090300	201076600	101100	100600	101100	100300	103
601	20241202	090200	190692500	100600	101200	101200	100300	70
602	20241202	090100	183629200	101200	100900	101500	100300	321
603	20241202	090000	151153800	100900	100700	100900	100200	1501