KissMeData/192080/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	203800	3430009300	52900	52900	52900	52900	896
3	20241205	203700	3430009300	52900	52900	52900	52900	0
4	20241205	203600	3430009300	52900	52900	52900	52900	0
5	20241205	203500	3430009300	52900	52900	52900	52900	0
6	20241205	203400	3430009300	52900	52900	52900	52900	0
7	20241205	203300	3430009300	52900	52900	52900	52900	0
8	20241205	203200	3430009300	52900	52900	52900	52900	0
9	20241205	203100	3430009300	52900	52900	52900	52900	0
10	20241205	203000	3430009300	52900	52900	52900	52900	0
11	20241205	202900	3430009300	52900	52900	52900	52900	0
12	20241205	202800	3430009300	52900	52900	52900	52900	0
13	20241205	202700	3430009300	52900	52900	52900	52900	0
14	20241205	202600	3430009300	52900	52900	52900	52900	0
15	20241205	202500	3430009300	52900	52900	52900	52900	0
16	20241205	202400	3430009300	52900	52900	52900	52900	0
17	20241205	202300	3430009300	52900	52900	52900	52900	0
18	20241205	202200	3430009300	52900	52900	52900	52900	0
19	20241205	202100	3430009300	52900	52900	52900	52900	0
20	20241205	202000	3430009300	52900	52900	52900	52900	0
21	20241205	201900	3430009300	52900	52900	52900	52900	0
22	20241205	201800	3430009300	52900	52900	52900	52900	0
23	20241205	201700	3430009300	52900	52900	52900	52900	0
24	20241205	201600	3430009300	52900	52900	52900	52900	0
25	20241205	201500	3430009300	52900	52900	52900	52900	0
26	20241205	201400	3430009300	52900	52900	52900	52900	0
27	20241205	201300	3430009300	52900	52900	52900	52900	0
28	20241205	201200	3430009300	52900	52900	52900	52900	0
29	20241205	201100	3430009300	52900	52900	52900	52900	0
30	20241205	201000	3430009300	52900	52900	52900	52900	0
31	20241205	200900	3430009300	52900	52900	52900	52900	0
32	20241205	200800	3430009300	52900	52900	52900	52900	896
33	20241205	200700	3430009300	52900	52900	52900	52900	0
34	20241205	200600	3430009300	52900	52900	52900	52900	0
35	20241205	200500	3430009300	52900	52900	52900	52900	0
36	20241205	200400	3430009300	52900	52900	52900	52900	0
37	20241205	200300	3430009300	52900	52900	52900	52900	0
38	20241205	200200	3430009300	52900	52900	52900	52900	0
39	20241205	200100	3430009300	52900	52900	52900	52900	0
40	20241205	200000	3430009300	52900	52900	52900	52900	0
41	20241205	195900	3430009300	52900	52900	52900	52900	0
42	20241205	195800	3430009300	52900	52900	52900	52900	0
43	20241205	195700	3430009300	52900	52900	52900	52900	0
44	20241205	195600	3430009300	52900	52900	52900	52900	0
45	20241205	195500	3430009300	52900	52900	52900	52900	0
46	20241205	195400	3430009300	52900	52900	52900	52900	0
47	20241205	195300	3430009300	52900	52900	52900	52900	0
48	20241205	195200	3430009300	52900	52900	52900	52900	0
49	20241205	195100	3430009300	52900	52900	52900	52900	0
50	20241205	195000	3430009300	52900	52900	52900	52900	0
51	20241205	194900	3430009300	52900	52900	52900	52900	0
52	20241205	194800	3430009300	52900	52900	52900	52900	0
53	20241205	194700	3430009300	52900	52900	52900	52900	0
54	20241205	194600	3430009300	52900	52900	52900	52900	0
55	20241205	194500	3430009300	52900	52900	52900	52900	0
56	20241205	194400	3430009300	52900	52900	52900	52900	0
57	20241205	194300	3430009300	52900	52900	52900	52900	0
58	20241205	194200	3430009300	52900	52900	52900	52900	0
59	20241205	194100	3430009300	52900	52900	52900	52900	0
60	20241205	194000	3430009300	52900	52900	52900	52900	0
61	20241205	193900	3430009300	52900	52900	52900	52900	0
62	20241205	193800	3430009300	52900	52900	52900	52900	896
63	20241205	193700	3430009300	52900	52900	52900	52900	0
64	20241205	193600	3430009300	52900	52900	52900	52900	0
65	20241205	193500	3430009300	52900	52900	52900	52900	0
66	20241205	193400	3430009300	52900	52900	52900	52900	0
67	20241205	193300	3430009300	52900	52900	52900	52900	0
68	20241205	193200	3430009300	52900	52900	52900	52900	0
69	20241205	193100	3430009300	52900	52900	52900	52900	0
70	20241205	193000	3430009300	52900	52900	52900	52900	0
71	20241205	192900	3430009300	52900	52900	52900	52900	0
72	20241205	192800	3430009300	52900	52900	52900	52900	0
73	20241205	192700	3430009300	52900	52900	52900	52900	0
74	20241205	192600	3430009300	52900	52900	52900	52900	0
75	20241205	192500	3430009300	52900	52900	52900	52900	0
76	20241205	192400	3430009300	52900	52900	52900	52900	0
77	20241205	192300	3430009300	52900	52900	52900	52900	0
78	20241205	192200	3430009300	52900	52900	52900	52900	0
79	20241205	192100	3430009300	52900	52900	52900	52900	0
80	20241205	192000	3430009300	52900	52900	52900	52900	0
81	20241205	191900	3430009300	52900	52900	52900	52900	0
82	20241205	191800	3430009300	52900	52900	52900	52900	0
83	20241205	191700	3430009300	52900	52900	52900	52900	0
84	20241205	191600	3430009300	52900	52900	52900	52900	0
85	20241205	191500	3430009300	52900	52900	52900	52900	0
86	20241205	191400	3430009300	52900	52900	52900	52900	0
87	20241205	191300	3430009300	52900	52900	52900	52900	0
88	20241205	191200	3430009300	52900	52900	52900	52900	0
89	20241205	191100	3430009300	52900	52900	52900	52900	0
90	20241205	191000	3430009300	52900	52900	52900	52900	0
91	20241205	190900	3430009300	52900	52900	52900	52900	0
92	20241205	190800	3430009300	52900	52900	52900	52900	896
93	20241205	190700	3430009300	52900	52900	52900	52900	0
94	20241205	190600	3430009300	52900	52900	52900	52900	0
95	20241205	190500	3430009300	52900	52900	52900	52900	0
96	20241205	190400	3430009300	52900	52900	52900	52900	0
97	20241205	190300	3430009300	52900	52900	52900	52900	0
98	20241205	190200	3430009300	52900	52900	52900	52900	0
99	20241205	190100	3430009300	52900	52900	52900	52900	0
100	20241205	190000	3430009300	52900	52900	52900	52900	0
101	20241205	185900	3430009300	52900	52900	52900	52900	0
102	20241205	185800	3430009300	52900	52900	52900	52900	0
103	20241205	185700	3430009300	52900	52900	52900	52900	0
104	20241205	185600	3430009300	52900	52900	52900	52900	0
105	20241205	185500	3430009300	52900	52900	52900	52900	0
106	20241205	185400	3430009300	52900	52900	52900	52900	0
107	20241205	185300	3430009300	52900	52900	52900	52900	0
108	20241205	185200	3430009300	52900	52900	52900	52900	0
109	20241205	185100	3430009300	52900	52900	52900	52900	0
110	20241205	185000	3430009300	52900	52900	52900	52900	0
111	20241205	184900	3430009300	52900	52900	52900	52900	0
112	20241205	184800	3430009300	52900	52900	52900	52900	0
113	20241205	184700	3430009300	52900	52900	52900	52900	0
114	20241205	184600	3430009300	52900	52900	52900	52900	0
115	20241205	184500	3430009300	52900	52900	52900	52900	0
116	20241205	184400	3430009300	52900	52900	52900	52900	0
117	20241205	184300	3430009300	52900	52900	52900	52900	0
118	20241205	184200	3430009300	52900	52900	52900	52900	0
119	20241205	184100	3430009300	52900	52900	52900	52900	0
120	20241205	184000	3430009300	52900	52900	52900	52900	0
121	20241205	183900	3430009300	52900	52900	52900	52900	0
122	20241205	183800	3430009300	52900	52900	52900	52900	896
123	20241205	183700	3430009300	52900	52900	52900	52900	0
124	20241205	183600	3430009300	52900	52900	52900	52900	0
125	20241205	183500	3430009300	52900	52900	52900	52900	0
126	20241205	183400	3430009300	52900	52900	52900	52900	0
127	20241205	183300	3430009300	52900	52900	52900	52900	0
128	20241205	183200	3430009300	52900	52900	52900	52900	0
129	20241205	183100	3430009300	52900	52900	52900	52900	0
130	20241205	183000	3430009300	52900	52900	52900	52900	0
131	20241205	182900	3430009300	52900	52900	52900	52900	0
132	20241205	182800	3430009300	52900	52900	52900	52900	0
133	20241205	182700	3430009300	52900	52900	52900	52900	0
134	20241205	182600	3430009300	52900	52900	52900	52900	0
135	20241205	182500	3430009300	52900	52900	52900	52900	0
136	20241205	182400	3430009300	52900	52900	52900	52900	0
137	20241205	182300	3430009300	52900	52900	52900	52900	0
138	20241205	182200	3430009300	52900	52900	52900	52900	0
139	20241205	182100	3430009300	52900	52900	52900	52900	0
140	20241205	182000	3430009300	52900	52900	52900	52900	0
141	20241205	181900	3430009300	52900	52900	52900	52900	0
142	20241205	181800	3430009300	52900	52900	52900	52900	0
143	20241205	181700	3430009300	52900	52900	52900	52900	0
144	20241205	181600	3430009300	52900	52900	52900	52900	0
145	20241205	181500	3430009300	52900	52900	52900	52900	0
146	20241205	181400	3430009300	52900	52900	52900	52900	0
147	20241205	181300	3430009300	52900	52900	52900	52900	0
148	20241205	181200	3430009300	52900	52900	52900	52900	0
149	20241205	181100	3430009300	52900	52900	52900	52900	0
150	20241205	181000	3430009300	52900	52900	52900	52900	0
151	20241205	180900	3430009300	52900	52900	52900	52900	0
152	20241205	180800	3430009300	52900	52900	52900	52900	896
153	20241205	180700	3430009300	52900	52900	52900	52900	0
154	20241205	180600	3430009300	52900	52900	52900	52900	0
155	20241205	180500	3430009300	52900	52900	52900	52900	0
156	20241205	180400	3430009300	52900	52900	52900	52900	0
157	20241205	180300	3430009300	52900	52900	52900	52900	0
158	20241205	180200	3430009300	52900	52900	52900	52900	0
159	20241205	180100	3430009300	52900	52900	52900	52900	0
160	20241205	180000	3430009300	52900	52900	52900	52900	0
161	20241205	175900	3430009300	52900	52900	52900	52900	0
162	20241205	175800	3430009300	52900	52900	52900	52900	0
163	20241205	175700	3430009300	52900	52900	52900	52900	0
164	20241205	175600	3430009300	52900	52900	52900	52900	0
165	20241205	175500	3430009300	52900	52900	52900	52900	0
166	20241205	175400	3430009300	52900	52900	52900	52900	0
167	20241205	175300	3430009300	52900	52900	52900	52900	0
168	20241205	175200	3430009300	52900	52900	52900	52900	0
169	20241205	175100	3430009300	52900	52900	52900	52900	0
170	20241205	175000	3430009300	52900	52900	52900	52900	0
171	20241205	174900	3430009300	52900	52900	52900	52900	0
172	20241205	174800	3430009300	52900	52900	52900	52900	0
173	20241205	174700	3430009300	52900	52900	52900	52900	0
174	20241205	174600	3430009300	52900	52900	52900	52900	0
175	20241205	174500	3430009300	52900	52900	52900	52900	0
176	20241205	174400	3430009300	52900	52900	52900	52900	0
177	20241205	174300	3430009300	52900	52900	52900	52900	0
178	20241205	174200	3430009300	52900	52900	52900	52900	0
179	20241205	174100	3430009300	52900	52900	52900	52900	0
180	20241205	174000	3430009300	52900	52900	52900	52900	0
181	20241205	173900	3430009300	52900	52900	52900	52900	0
182	20241205	173800	3430009300	52900	52900	52900	52900	896
183	20241205	173700	3430009300	52900	52900	52900	52900	0
184	20241205	173600	3430009300	52900	52900	52900	52900	0
185	20241205	173500	3430009300	52900	52900	52900	52900	0
186	20241205	173400	3430009300	52900	52900	52900	52900	0
187	20241205	173300	3430009300	52900	52900	52900	52900	0
188	20241205	173200	3430009300	52900	52900	52900	52900	0
189	20241205	173100	3430009300	52900	52900	52900	52900	0
190	20241205	173000	3430009300	52900	52900	52900	52900	0
191	20241205	172900	3430009300	52900	52900	52900	52900	0
192	20241205	172800	3430009300	52900	52900	52900	52900	0
193	20241205	172700	3430009300	52900	52900	52900	52900	0
194	20241205	172600	3430009300	52900	52900	52900	52900	0
195	20241205	172500	3430009300	52900	52900	52900	52900	0
196	20241205	172400	3430009300	52900	52900	52900	52900	0
197	20241205	172300	3430009300	52900	52900	52900	52900	0
198	20241205	172200	3430009300	52900	52900	52900	52900	0
199	20241205	172100	3430009300	52900	52900	52900	52900	0
200	20241205	172000	3430009300	52900	52900	52900	52900	0
201	20241205	171900	3430009300	52900	52900	52900	52900	0
202	20241205	171800	3430009300	52900	52900	52900	52900	0
203	20241205	171700	3430009300	52900	52900	52900	52900	0
204	20241205	171600	3430009300	52900	52900	52900	52900	0
205	20241205	171500	3430009300	52900	52900	52900	52900	0
206	20241205	171400	3430009300	52900	52900	52900	52900	0
207	20241205	171300	3430009300	52900	52900	52900	52900	0
208	20241205	171200	3430009300	52900	52900	52900	52900	0
209	20241205	171100	3430009300	52900	52900	52900	52900	0
210	20241205	171000	3430009300	52900	52900	52900	52900	0
211	20241205	170900	3430009300	52900	52900	52900	52900	0
212	20241205	170800	3430009300	52900	52900	52900	52900	896
213	20241205	170700	3430009300	52900	52900	52900	52900	0
214	20241205	170600	3430009300	52900	52900	52900	52900	0
215	20241205	170500	3430009300	52900	52900	52900	52900	0
216	20241205	170400	3430009300	52900	52900	52900	52900	0
217	20241205	170300	3430009300	52900	52900	52900	52900	0
218	20241205	170200	3430009300	52900	52900	52900	52900	0
219	20241205	170100	3430009300	52900	52900	52900	52900	0
220	20241205	170000	3430009300	52900	52900	52900	52900	0
221	20241205	165900	3430009300	52900	52900	52900	52900	0
222	20241205	165800	3430009300	52900	52900	52900	52900	0
223	20241205	165700	3430009300	52900	52900	52900	52900	0
224	20241205	165600	3430009300	52900	52900	52900	52900	0
225	20241205	165500	3430009300	52900	52900	52900	52900	0
226	20241205	165400	3430009300	52900	52900	52900	52900	0
227	20241205	165300	3430009300	52900	52900	52900	52900	0
228	20241205	165200	3430009300	52900	52900	52900	52900	0
229	20241205	165100	3430009300	52900	52900	52900	52900	0
230	20241205	165000	3430009300	52900	52900	52900	52900	0
231	20241205	164900	3430009300	52900	52900	52900	52900	0
232	20241205	164800	3430009300	52900	52900	52900	52900	0
233	20241205	164700	3430009300	52900	52900	52900	52900	0
234	20241205	164600	3430009300	52900	52900	52900	52900	0
235	20241205	164500	3430009300	52900	52900	52900	52900	0
236	20241205	164400	3430009300	52900	52900	52900	52900	0
237	20241205	164300	3430009300	52900	52900	52900	52900	0
238	20241205	164200	3430009300	52900	52900	52900	52900	0
239	20241205	164100	3430009300	52900	52900	52900	52900	0
240	20241205	164000	3430009300	52900	52900	52900	52900	0
241	20241205	163900	3430009300	52900	52900	52900	52900	0
242	20241205	163800	3430009300	52900	52900	52900	52900	896
243	20241205	163700	3430009300	52900	52900	52900	52900	0
244	20241205	163600	3430009300	52900	52900	52900	52900	0
245	20241205	163500	3430009300	52900	52900	52900	52900	0
246	20241205	163400	3430009300	52900	52900	52900	52900	0
247	20241205	163300	3430009300	52900	52900	52900	52900	0
248	20241205	163200	3430009300	52900	52900	52900	52900	0
249	20241205	163100	3430009300	52900	52900	52900	52900	0
250	20241205	163000	3430009300	52900	52900	52900	52900	0
251	20241205	162900	3430009300	52900	52900	52900	52900	0
252	20241205	162800	3430009300	52900	52900	52900	52900	0
253	20241205	162700	3430009300	52900	52900	52900	52900	0
254	20241205	162600	3430009300	52900	52900	52900	52900	0
255	20241205	162500	3430009300	52900	52900	52900	52900	0
256	20241205	162400	3430009300	52900	52900	52900	52900	0
257	20241205	162300	3430009300	52900	52900	52900	52900	0
258	20241205	162200	3430009300	52900	52900	52900	52900	0
259	20241205	162100	3430009300	52900	52900	52900	52900	0
260	20241205	162000	3430009300	52900	52900	52900	52900	0
261	20241205	161900	3430009300	52900	52900	52900	52900	0
262	20241205	161800	3430009300	52900	52900	52900	52900	0
263	20241205	161700	3430009300	52900	52900	52900	52900	0
264	20241205	161600	3430009300	52900	52900	52900	52900	0
265	20241205	161500	3430009300	52900	52900	52900	52900	0
266	20241205	161400	3430009300	52900	52900	52900	52900	0
267	20241205	161300	3430009300	52900	52900	52900	52900	0
268	20241205	161200	3430009300	52900	52900	52900	52900	0
269	20241205	161100	3430009300	52900	52900	52900	52900	0
270	20241205	161000	3430009300	52900	52900	52900	52900	0
271	20241205	160900	3430009300	52900	52900	52900	52900	0
272	20241205	160800	3430009300	52900	52900	52900	52900	896
273	20241205	160700	3430009300	52900	52900	52900	52900	0
274	20241205	160600	3430009300	52900	52900	52900	52900	0
275	20241205	160500	3430009300	52900	52900	52900	52900	0
276	20241205	160400	3430009300	52900	52900	52900	52900	0
277	20241205	160300	3430009300	52900	52900	52900	52900	0
278	20241205	160200	3430009300	52900	52900	52900	52900	0
279	20241205	160100	3430009300	52900	52900	52900	52900	0
280	20241205	160000	3430009300	52900	52900	52900	52900	0
281	20241205	155900	3430009300	52900	52900	52900	52900	0
282	20241205	155800	3430009300	52900	52900	52900	52900	0
283	20241205	155700	3430009300	52900	52900	52900	52900	0
284	20241205	155600	3430009300	52900	52900	52900	52900	0
285	20241205	155500	3430009300	52900	52900	52900	52900	0
286	20241205	155400	3430009300	52900	52900	52900	52900	0
287	20241205	155300	3430009300	52900	52900	52900	52900	0
288	20241205	155200	3430009300	52900	52900	52900	52900	0
289	20241205	155100	3430009300	52900	52900	52900	52900	0
290	20241205	155000	3430009300	52900	52900	52900	52900	0
291	20241205	154900	3430009300	52900	52900	52900	52900	0
292	20241205	154800	3430009300	52900	52900	52900	52900	0
293	20241205	154700	3430009300	52900	52900	52900	52900	0
294	20241205	154600	3430009300	52900	52900	52900	52900	0
295	20241205	154500	3430009300	52900	52900	52900	52900	0
296	20241205	154400	3430009300	52900	52900	52900	52900	0
297	20241205	154300	3430009300	52900	52900	52900	52900	0
298	20241205	154200	3430009300	52900	52900	52900	52900	0
299	20241205	154100	3430009300	52900	52900	52900	52900	0
300	20241205	154000	3430009300	52900	52900	52900	52900	0
301	20241205	153900	3430009300	52900	52900	52900	52900	0
302	20241205	153800	3430009300	52900	52900	52900	52900	896
303	20241205	153700	3430009300	52900	52900	52900	52900	0
304	20241205	153600	3430009300	52900	52900	52900	52900	0
305	20241205	153500	3430009300	52900	52900	52900	52900	0
306	20241205	153400	3430009300	52900	52900	52900	52900	0
307	20241205	153300	3430009300	52900	52900	52900	52900	0
308	20241205	153200	3430009300	52900	52900	52900	52900	0
309	20241205	153100	3430009300	52900	52900	52900	52900	0
310	20241205	153000	3430009300	52900	52900	52900	52900	896
311	20241205	152900	3382610900	53100	53100	53100	53100	0
312	20241205	152800	3382610900	53100	53100	53100	53100	0
313	20241205	152700	3382610900	53100	53100	53100	53100	0
314	20241205	152600	3382610900	53100	53100	53100	53100	0
315	20241205	152500	3382610900	53100	53100	53100	53100	0
316	20241205	152400	3382610900	53100	53100	53100	53100	0
317	20241205	152300	3382610900	53100	53100	53100	53100	0
318	20241205	152200	3382610900	53100	53100	53100	53100	0
319	20241205	152100	3382610900	53100	53100	53100	53100	0
320	20241205	152000	3382610900	53100	53100	53100	53100	0
321	20241205	151900	3382610900	53100	53000	53100	52900	69
322	20241205	151800	3378954500	53000	53000	53100	53000	59
323	20241205	151700	3375826400	53000	53000	53100	52900	671
324	20241205	151600	3340262600	53000	53000	53000	52900	18
325	20241205	151500	3339308700	53000	52900	53000	52900	109
326	20241205	151400	3333531800	53000	53000	53000	52900	66
327	20241205	151300	3330038900	53000	53100	53100	52900	338
328	20241205	151200	3312136200	53100	53000	53100	53000	158
329	20241205	151100	3303752900	53000	53000	53000	52900	175
330	20241205	151000	3294479500	53000	53000	53100	53000	115
331	20241205	150900	3288379800	53100	53000	53100	53000	58
332	20241205	150800	3285300800	53000	53000	53100	53000	132
333	20241205	150700	3278300800	53000	53100	53100	53000	197
334	20241205	150600	3267855600	53100	53000	53100	53000	56
335	20241205	150500	3264886800	53000	53100	53100	53000	269
336	20241205	150400	3250624300	53100	53100	53100	53100	116
337	20241205	150300	3244464700	53100	53100	53100	53000	96
338	20241205	150200	3239370900	53100	53100	53100	53000	71
339	20241205	150100	3235601200	53100	53100	53100	53100	130
340	20241205	150000	3228698200	53100	53200	53200	53000	478
341	20241205	145900	3203338300	53000	53100	53200	53000	47
342	20241205	145800	3200841000	53100	53100	53100	53000	143
343	20241205	145700	3193248400	53100	53100	53100	53000	142
344	20241205	145600	3185709400	53100	53100	53100	53100	70
345	20241205	145500	3181992400	53000	53000	53100	53000	231
346	20241205	145400	3169744200	53100	53000	53100	53000	170
347	20241205	145300	3160717700	53100	53100	53100	53100	103
348	20241205	145200	3155248400	53100	53100	53100	53000	144
349	20241205	145100	3147608800	53100	53100	53100	53000	84
350	20241205	145000	3143148500	53100	53000	53100	53000	126
351	20241205	144900	3136460800	53000	53000	53100	53000	189
352	20241205	144800	3126442500	53000	52900	53000	52900	65
353	20241205	144700	3122999000	53000	53000	53100	52900	139
354	20241205	144600	3115630300	53000	53100	53100	52900	884
355	20241205	144500	3068712200	53200	53200	53200	53100	196
356	20241205	144400	3058285200	53100	53200	53200	53100	27
357	20241205	144300	3056848900	53200	53200	53200	53200	113
358	20241205	144200	3050837300	53200	53200	53200	53200	226
359	20241205	144100	3038814100	53200	53200	53200	53200	68
360	20241205	144000	3035196500	53200	53200	53200	53100	85
361	20241205	143900	3030676500	53200	53200	53200	53100	147
362	20241205	143800	3022865500	53100	53200	53200	53100	465
363	20241205	143700	2998170200	53200	53200	53200	53200	93
364	20241205	143600	2993222600	53200	53200	53200	53200	97
365	20241205	143500	2988062200	53200	53200	53200	53100	119
366	20241205	143400	2981731500	53200	53200	53300	53200	134
367	20241205	143300	2974601900	53200	53200	53200	53200	82
368	20241205	143200	2970239500	53200	53100	53200	53100	332
369	20241205	143100	2952579100	53200	53200	53200	53200	175
370	20241205	143000	2943269100	53200	53200	53200	53200	67
371	20241205	142900	2939704700	53200	53200	53200	53200	25
372	20241205	142800	2938374700	53200	53200	53200	53200	147
373	20241205	142700	2930554300	53200	53200	53200	53200	111
374	20241205	142600	2924649100	53200	53200	53200	53200	69
375	20241205	142500	2920978300	53200	53200	53200	53200	63
376	20241205	142400	2917626700	53200	53200	53200	53200	166
377	20241205	142300	2908795500	53200	53200	53200	53100	16
378	20241205	142200	2907944400	53200	53100	53200	53100	52
379	20241205	142100	2905181300	53100	53100	53200	53100	113
380	20241205	142000	2899171500	53100	53200	53200	53100	379
381	20241205	141900	2879037100	53200	53100	53200	53100	94
382	20241205	141800	2874040700	53200	53200	53200	53200	26
383	20241205	141700	2872657500	53200	53200	53300	53200	252
384	20241205	141600	2859246000	53200	53200	53200	53200	122
385	20241205	141500	2852755600	53200	53300	53300	53100	279
386	20241205	141400	2837912700	53300	53300	53300	53300	76
387	20241205	141300	2833861900	53300	53300	53300	53300	140
388	20241205	141200	2826399900	53300	53300	53300	53300	56
389	20241205	141100	2823415100	53300	53200	53300	53200	18
390	20241205	141000	2822455800	53300	53200	53300	53100	397
391	20241205	140900	2801327800	53200	53200	53200	53200	109
392	20241205	140800	2795529000	53200	53200	53200	53200	56
393	20241205	140700	2792549800	53200	53200	53200	53200	77
394	20241205	140600	2788453400	53200	53200	53200	53200	128
395	20241205	140500	2781643800	53200	53200	53200	53200	88
396	20241205	140400	2776962200	53200	53200	53200	53200	76
397	20241205	140300	2772919000	53200	53200	53200	53200	68
398	20241205	140200	2769301400	53200	53200	53200	53200	150
399	20241205	140100	2761321400	53200	53200	53200	53200	16
400	20241205	140000	2760470200	53200	53200	53200	53200	48
401	20241205	135900	2757916600	53100	53200	53200	53100	153
402	20241205	135800	2749785000	53200	53100	53200	53100	114
403	20241205	135700	2743729500	53100	53100	53100	53100	70
404	20241205	135600	2740012500	53100	53100	53100	53100	18
405	20241205	135500	2739056700	53100	53200	53200	53100	495
406	20241205	135400	2712765300	53200	53100	53200	53100	100
407	20241205	135300	2707447100	53000	53300	53300	53000	652
408	20241205	135200	2672799900	53300	53300	53300	53300	19
409	20241205	135100	2671787200	53300	53200	53300	53200	322
410	20241205	135000	2654646400	53200	53200	53200	53200	24
411	20241205	134900	2653369600	53200	53200	53200	53200	44
412	20241205	134800	2651028800	53200	53200	53300	53100	231
413	20241205	134700	2638732700	53200	53200	53200	53200	290
414	20241205	134600	2623304700	53200	53100	53200	53100	232
415	20241205	134500	2610962400	53200	53200	53200	53200	27
416	20241205	134400	2609526000	53200	53200	53200	53200	92
417	20241205	134300	2604631600	53200	53200	53200	53200	94
418	20241205	134200	2599630800	53200	53200	53200	53200	69
419	20241205	134100	2595960000	53200	53200	53200	53100	50
420	20241205	134000	2593302000	53200	53200	53200	53200	165
421	20241205	133900	2584524000	53200	53200	53200	53200	0
422	20241205	133800	2584524000	53200	53200	53200	53200	68
423	20241205	133700	2580906400	53200	53200	53200	53200	53
424	20241205	133600	2578086800	53200	53100	53200	53100	120
425	20241205	133500	2571708000	53100	53100	53100	53100	61
426	20241205	133400	2568468900	53100	53100	53100	53100	132
427	20241205	133300	2561459700	53100	53100	53100	53100	80
428	20241205	133200	2557211700	53100	53100	53100	53100	111
429	20241205	133100	2551317600	53100	53100	53100	53100	54
430	20241205	133000	2548450200	53000	53200	53200	53000	449
431	20241205	132900	2524606600	53200	53200	53200	53200	71
432	20241205	132800	2520829400	53200	53200	53200	53200	118
433	20241205	132700	2514551800	53200	53200	53200	53200	32
434	20241205	132600	2512849400	53200	53300	53300	53200	57
435	20241205	132500	2509812900	53200	53300	53300	53200	240
436	20241205	132400	2497035000	53300	53200	53300	53200	471
437	20241205	132300	2471976800	53200	53200	53200	53200	13
438	20241205	132200	2471285200	53200	53300	53300	53200	194
439	20241205	132100	2460955000	53300	53300	53300	53300	110
440	20241205	132000	2455092000	53300	53300	53300	53200	222
441	20241205	131900	2443259500	53300	53300	53300	53300	35
442	20241205	131800	2441394000	53300	53300	53300	53300	71
443	20241205	131700	2437609700	53300	53300	53300	53200	115
444	20241205	131600	2431481700	53300	53300	53300	53300	60
445	20241205	131500	2428283700	53300	53300	53300	53300	21
446	20241205	131400	2427164400	53300	53300	53300	53200	173
447	20241205	131300	2417944500	53200	53200	53300	53100	95
448	20241205	131200	2412890300	53200	53200	53200	53200	171
449	20241205	131100	2403793100	53200	53200	53200	53200	258
450	20241205	131000	2390067500	53200	53200	53200	53200	99
451	20241205	130900	2384800700	53200	53200	53200	53200	70
452	20241205	130800	2381076700	53200	53200	53200	53200	6
453	20241205	130700	2380757500	53100	53200	53200	53100	139
454	20241205	130600	2373368600	53200	53200	53200	53200	86
455	20241205	130500	2368793400	53200	53100	53200	53100	93
456	20241205	130400	2363845900	53200	53100	53200	53100	6
457	20241205	130300	2363526800	53200	53200	53200	53200	174
458	20241205	130200	2354270000	53200	53200	53200	53100	185
459	20241205	130100	2344428500	53200	53200	53200	53100	59
460	20241205	130000	2341290500	53200	53200	53200	53200	72
461	20241205	125900	2337460100	53200	53100	53200	53100	128
462	20241205	125800	2330651600	53200	53100	53200	53100	60
463	20241205	125700	2327461000	53100	53200	53200	53100	25
464	20241205	125600	2326132800	53100	53200	53200	53100	99
465	20241205	125500	2320866100	53100	53100	53200	53100	104
466	20241205	125400	2315334900	53200	53100	53200	53100	75
467	20241205	125300	2311345000	53100	53100	53200	53100	157
468	20241205	125200	2303007800	53200	53200	53200	53100	182
469	20241205	125100	2293325500	53200	53200	53200	53100	8
470	20241205	125000	2292900000	53100	53200	53200	53100	39
471	20241205	124900	2290825400	53200	53200	53200	53100	104
472	20241205	124800	2285292700	53200	53200	53200	53200	92
473	20241205	124700	2280398300	53200	53200	53200	53100	852
474	20241205	124600	2235072000	53100	53200	53200	53100	23
475	20241205	124500	2233848500	53200	53000	53200	53000	62
476	20241205	124400	2230551300	53100	53100	53100	53000	111
477	20241205	124300	2224657600	53100	53100	53100	53000	67
478	20241205	124200	2221101800	53100	53000	53100	53000	34
479	20241205	124100	2219298400	53100	53100	53100	53100	115
480	20241205	124000	2213191900	53100	53100	53100	53100	55
481	20241205	123900	2210271400	53100	53000	53100	53000	184
482	20241205	123800	2200513800	53100	53000	53100	53000	240
483	20241205	123700	2187792700	53100	53100	53100	53000	173
484	20241205	123600	2178606500	53100	53100	53100	53100	62
485	20241205	123500	2175314300	53100	53100	53100	53100	14
486	20241205	123400	2174570900	53000	53100	53100	53000	82
487	20241205	123300	2170217900	53100	53100	53100	53000	133
488	20241205	123200	2163156600	53100	53100	53100	53000	81
489	20241205	123100	2158855700	53100	53100	53100	53100	32
490	20241205	123000	2157156500	53100	53000	53100	53000	79
491	20241205	122900	2152961700	53100	53000	53100	53000	130
492	20241205	122800	2146063400	53000	53100	53100	53000	119
493	20241205	122700	2139751700	53000	53000	53000	53000	6
494	20241205	122600	2139433700	53100	53100	53100	53100	261
495	20241205	122500	2125574600	53000	53100	53100	53000	32
496	20241205	122400	2123875500	53100	53100	53100	53100	323
497	20241205	122300	2106724200	53100	53100	53100	53000	114
498	20241205	122200	2100673300	53100	53000	53100	53000	397
499	20241205	122100	2079631900	53000	53000	53000	53000	46
500	20241205	122000	2077193900	52900	53000	53000	52900	18
501	20241205	121900	2076240000	53000	53000	53000	53000	90
502	20241205	121800	2071470000	53000	53000	53000	52900	354
503	20241205	121700	2052732000	52900	53000	53000	52900	51
504	20241205	121600	2050029100	53000	52900	53000	52900	32
505	20241205	121500	2048334100	53000	53000	53000	52900	173
506	20241205	121400	2039165200	52900	53000	53000	52900	54
507	20241205	121300	2036304700	53000	52900	53000	52900	108
508	20241205	121200	2030584100	53000	53000	53000	53000	97
509	20241205	121100	2025443100	52900	53000	53000	52900	93
510	20241205	121000	2020515000	53000	53000	53000	52900	115
511	20241205	120900	2014420100	53000	53000	53000	52900	49
512	20241205	120800	2011825200	53000	52900	53000	52900	92
513	20241205	120700	2006949400	53000	53000	53000	53000	94
514	20241205	120600	2001967400	53000	53000	53000	52900	93
515	20241205	120500	1997040100	52900	52900	52900	52900	1
516	20241205	120400	1996987200	53000	53000	53000	52900	193
517	20241205	120300	1986760500	53000	53000	53000	52900	72
518	20241205	120200	1982945300	53000	52900	53000	52900	43
519	20241205	120100	1980667200	53000	53000	53000	52900	53
520	20241205	120000	1977858400	53000	52900	53000	52900	145
521	20241205	115900	1970173700	53000	53000	53000	52900	57
522	20241205	115800	1967153900	52900	52900	53000	52900	6
523	20241205	115700	1966836400	52900	53000	53000	52900	78
524	20241205	115600	1962702600	52900	52900	53000	52900	150
525	20241205	115500	1954763700	52900	52900	53000	52900	18
526	20241205	115400	1953810900	52900	53000	53000	52900	15
527	20241205	115300	1953016200	53000	52900	53000	52900	121
528	20241205	115200	1946613100	52900	52900	52900	52800	18
529	20241205	115100	1945661100	52900	52900	52900	52900	8
530	20241205	115000	1945237900	52900	52900	53000	52900	69
531	20241205	114900	1941584200	53000	52900	53000	52900	349
532	20241205	114800	1923116900	53000	52900	53000	52900	14
533	20241205	114700	1922375700	53000	52900	53000	52900	80
534	20241205	114600	1918136000	52900	53100	53100	52900	313
535	20241205	114500	1901543000	53100	53100	53100	53000	108
536	20241205	114400	1895808400	53100	53100	53100	53000	94
537	20241205	114300	1890817300	53100	53100	53100	53000	76
538	20241205	114200	1886782000	53100	53100	53100	53000	93
539	20241205	114100	1881843900	53000	53000	53100	53000	120
540	20241205	114000	1875473600	53100	53000	53100	53000	82
541	20241205	113900	1871119600	53000	53100	53100	53000	24
542	20241205	113800	1869846600	53100	53000	53100	53000	139
543	20241205	113700	1862465900	53100	53000	53100	53000	32
544	20241205	113600	1860767800	53000	53000	53100	53000	261
545	20241205	113500	1846909100	53100	53100	53100	53000	63
546	20241205	113400	1843564000	53000	53000	53100	52900	90
547	20241205	113300	1838790200	52900	53000	53000	52900	66
548	20241205	113200	1835292900	53000	53000	53100	53000	176
549	20241205	113100	1825963200	53000	53000	53100	53000	74
550	20241205	113000	1822036100	53100	53000	53100	52900	103
551	20241205	112900	1816571800	52900	53000	53000	52900	88
552	20241205	112800	1811908000	53000	53000	53000	52900	17
553	20241205	112700	1811007100	53000	53000	53000	52900	153
554	20241205	112600	1802898200	53000	53000	53000	53000	65
555	20241205	112500	1799453200	52900	52900	52900	52900	91
556	20241205	112400	1794639300	53000	53000	53000	52900	43
557	20241205	112300	1792361400	53000	53000	53000	52900	148
558	20241205	112200	1784519400	53000	53100	53100	53000	199
559	20241205	112100	1773967100	53000	53000	53100	53000	58
560	20241205	112000	1770890100	53000	53000	53100	53000	49
561	20241205	111900	1768288900	53100	53000	53100	53000	237
562	20241205	111800	1755719100	53100	53100	53100	53000	110
563	20241205	111700	1749881800	53100	53000	53100	53000	65
564	20241205	111600	1746430500	53000	53000	53100	53000	138
565	20241205	111500	1739103800	53100	53100	53100	53000	86
566	20241205	111400	1734538000	53100	52900	53100	52900	55
567	20241205	111300	1731620200	53000	53000	53000	53000	0
568	20241205	111200	1731620200	53000	53000	53000	52900	139
569	20241205	111100	1724253300	53000	53100	53100	53000	280
570	20241205	111000	1709411600	53000	52900	53000	52900	335
571	20241205	110900	1691656700	52900	53000	53000	52900	46
572	20241205	110800	1689218800	53000	52900	53000	52900	451
573	20241205	110700	1665352100	52900	53000	53000	52800	315
574	20241205	110600	1648661600	53000	53000	53000	53000	4
575	20241205	110500	1648449600	52900	53000	53000	52900	470
576	20241205	110400	1623573800	53000	53000	53000	52900	87
577	20241205	110300	1618964400	53000	52900	53000	52800	892
578	20241205	110200	1571830200	52900	52900	52900	52900	20
579	20241205	110100	1570772200	53000	53000	53000	52900	215
580	20241205	110000	1559377600	52900	52900	53000	52900	375
581	20241205	105900	1539505300	53000	52900	53000	52900	375
582	20241205	105800	1519666200	52900	52900	53000	52900	60
583	20241205	105700	1516486500	53000	52900	53000	52900	156
584	20241205	105600	1508219600	53000	52900	53000	52900	24
585	20241205	105500	1506947800	53000	52900	53000	52900	25
586	20241205	105400	1505624900	52900	53000	53000	52900	181
587	20241205	105300	1496032100	53000	53000	53000	52900	87
588	20241205	105200	1491424200	53000	53000	53000	52900	15
589	20241205	105100	1490629300	53000	53000	53100	53000	65
590	20241205	105000	1487182300	53000	53100	53100	53000	216
591	20241205	104900	1475715600	53000	53100	53100	53000	145
592	20241205	104800	1468029500	53000	53000	53100	53000	376
593	20241205	104700	1448099400	53100	53100	53100	53100	6
594	20241205	104600	1447780800	53100	53100	53100	53000	217
595	20241205	104500	1436259100	53100	53100	53100	53000	38
596	20241205	104400	1434242200	53000	53100	53100	53000	3
597	20241205	104300	1434083000	53000	53100	53100	53000	113
598	20241205	104200	1428082800	53100	53000	53100	53000	195
599	20241205	104100	1417738500	53100	53000	53100	53000	22
600	20241205	104000	1416570400	53100	53000	53100	53000	32
601	20241205	103900	1414871500	53100	53100	53100	53000	196
602	20241205	103800	1404464000	53000	53000	53100	53000	137
603	20241205	103700	1397200400	53100	53100	53100	53100	3
604	20241205	103600	1397041100	53000	53000	53000	53000	93
605	20241205	103500	1392112100	53000	53000	53000	53000	163
606	20241205	103400	1383473100	53000	52900	53000	52900	8
607	20241205	103300	1383049400	53000	53000	53000	53000	3
608	20241205	103200	1382890400	53000	53100	53100	53000	1158
609	20241205	103100	1321511400	53100	53100	53100	53000	121
610	20241205	103000	1315086400	53100	53100	53100	53100	117
611	20241205	102900	1308873700	53100	53100	53100	53000	61
612	20241205	102800	1305634700	53100	53100	53100	53100	169
613	20241205	102700	1296660800	53100	53000	53100	53000	34
614	20241205	102600	1294858300	53100	53100	53100	53000	45
615	20241205	102500	1292468900	53100	53000	53100	53000	1313
616	20241205	102400	1222874200	53000	53000	53000	52900	465
617	20241205	102300	1198233900	53000	53000	53000	52900	43
618	20241205	102200	1195958500	53000	52900	53000	52900	18
619	20241205	102100	1195004600	53000	53000	53000	52900	131
620	20241205	102000	1188062200	52900	53000	53000	52900	133
621	20241205	101900	1181017300	53000	53000	53000	52900	7
622	20241205	101800	1180646400	53000	52900	53000	52900	83
623	20241205	101700	1176248400	53000	53000	53000	52900	155
624	20241205	101600	1168033500	53000	52900	53000	52900	6
625	20241205	101500	1167715600	53000	53000	53000	53000	16
626	20241205	101400	1166867600	53000	53000	53000	52900	95
627	20241205	101300	1161832900	53000	52900	53000	52900	196
628	20241205	101200	1151452100	53000	53000	53000	52900	82
629	20241205	101100	1147110300	52900	53000	53000	52900	81
630	20241205	101000	1142819300	53000	52900	53000	52900	42
631	20241205	100900	1140593700	53000	53000	53000	53000	148
632	20241205	100800	1132749700	53000	52900	53000	52900	318
633	20241205	100700	1115927100	53000	53000	53000	52900	76
634	20241205	100600	1111899200	52900	52900	52900	52800	1382
635	20241205	100500	1038802200	52800	52800	52900	52800	173
636	20241205	100400	1029666100	52900	52900	52900	52900	60
637	20241205	100300	1026492100	52900	52900	52900	52900	14
638	20241205	100200	1025751500	52800	52800	52900	52800	184
639	20241205	100100	1016022400	52800	52800	52900	52800	322
640	20241205	100000	999020400	52800	52900	52900	52800	105
641	20241205	095900	993470300	52900	52900	52900	52800	48
642	20241205	095800	990932700	52800	52900	52900	52800	155
643	20241205	095700	982736300	52900	52900	52900	52800	214
644	20241205	095600	971415800	52900	52900	52900	52900	27
645	20241205	095500	969987500	52900	53000	53000	52900	323
646	20241205	095400	952892300	53000	53000	53000	52900	70
647	20241205	095300	949182700	52900	53000	53000	52900	254
648	20241205	095200	935745100	53000	53100	53100	53000	56
649	20241205	095100	932773800	53100	53000	53100	53000	282
650	20241205	095000	917821700	53000	53000	53000	52900	538
651	20241205	094900	889307800	53100	53100	53100	53000	91
652	20241205	094800	884475800	53100	53100	53100	53000	62
653	20241205	094700	881188800	53100	53100	53100	53000	244
654	20241205	094600	868233100	53000	53100	53100	53000	532
655	20241205	094500	839991000	53100	53100	53200	53100	788
656	20241205	094400	798144300	53100	52900	53100	52900	2356
657	20241205	094300	673280200	52900	52900	52900	52800	622
658	20241205	094200	640376800	52900	52900	52900	52900	123
659	20241205	094100	633870100	52900	52900	52900	52800	124
660	20241205	094000	627320400	52800	52800	52900	52800	331
661	20241205	093900	609834400	52800	52800	52900	52700	412
662	20241205	093800	588085000	52700	52800	52800	52700	56
663	20241205	093700	585131600	52700	52700	52800	52700	36
664	20241205	093600	583233700	52800	52600	52800	52600	433
665	20241205	093500	560416100	52600	52700	52700	52600	286
666	20241205	093400	545364000	52700	52700	52700	52600	27
667	20241205	093300	543942700	52700	52800	52800	52600	171
668	20241205	093200	534936300	52800	52800	52800	52700	329
669	20241205	093100	517582900	52800	52800	52800	52700	123
670	20241205	093000	511091100	52800	52700	52800	52700	7
671	20241205	092900	510721900	52800	52700	52800	52700	166
672	20241205	092800	501961300	52600	52600	52700	52600	94
673	20241205	092700	497010300	52700	52800	52800	52700	41
674	20241205	092600	494849200	52700	52700	52800	52700	165
675	20241205	092500	486153600	52700	52700	52800	52700	243
676	20241205	092400	473339500	52700	52600	52700	52500	660
677	20241205	092300	438622500	52700	52600	52700	52600	37
678	20241205	092200	436675700	52600	52700	52800	52600	225
679	20241205	092100	424827000	52800	52800	52800	52700	603
680	20241205	092000	392991400	52700	52700	52700	52700	2
681	20241205	091900	392886000	52800	52700	52800	52700	328
682	20241205	091800	375599800	52800	52800	52800	52700	366
683	20241205	091700	356275200	52700	52700	52800	52700	148
684	20241205	091600	348468700	52700	52700	52800	52700	331
685	20241205	091500	331017900	52600	52700	52700	52600	36
686	20241205	091400	329124200	52600	52300	52700	52300	1427
687	20241205	091300	254283400	52300	52400	52400	52300	198
688	20241205	091200	243911300	52400	52600	52600	52400	258
689	20241205	091100	230364500	52600	52600	52600	52600	126
690	20241205	091000	223736900	52600	52600	52700	52500	538
691	20241205	090900	195440200	52500	52600	52600	52500	136
692	20241205	090800	188296900	52500	52500	52500	52500	13
693	20241205	090700	187614400	52500	52400	52500	52400	131
694	20241205	090600	180737100	52400	52500	52600	52400	168
695	20241205	090500	171928400	52500	52300	52600	52300	1384
696	20241205	090400	99155700	52200	52300	52300	52200	148
697	20241205	090300	91416500	52300	52300	52400	52200	165
698	20241205	090200	82784700	52300	52200	52300	52100	99
699	20241205	090100	77611300	52200	52100	52200	52000	891
700	20241205	090000	31260600	52100	52100	52200	52100	600