KissMeData/277810/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210400	9375636300	132100	132100	132100	132100	850
3	20241216	210300	9375636300	132100	132100	132100	132100	0
4	20241216	210200	9375636300	132100	132100	132100	132100	0
5	20241216	210100	9375636300	132100	132100	132100	132100	0
6	20241216	210000	9375636300	132100	132100	132100	132100	0
7	20241216	205900	9375636300	132100	132100	132100	132100	0
8	20241216	205800	9375636300	132100	132100	132100	132100	0
9	20241216	205700	9375636300	132100	132100	132100	132100	0
10	20241216	205600	9375636300	132100	132100	132100	132100	0
11	20241216	205500	9375636300	132100	132100	132100	132100	0
12	20241216	205400	9375636300	132100	132100	132100	132100	0
13	20241216	205300	9375636300	132100	132100	132100	132100	0
14	20241216	205200	9375636300	132100	132100	132100	132100	0
15	20241216	205100	9375636300	132100	132100	132100	132100	0
16	20241216	205000	9375636300	132100	132100	132100	132100	0
17	20241216	204900	9375636300	132100	132100	132100	132100	0
18	20241216	204800	9375636300	132100	132100	132100	132100	0
19	20241216	204700	9375636300	132100	132100	132100	132100	0
20	20241216	204600	9375636300	132100	132100	132100	132100	0
21	20241216	204500	9375636300	132100	132100	132100	132100	0
22	20241216	204400	9375636300	132100	132100	132100	132100	0
23	20241216	204300	9375636300	132100	132100	132100	132100	0
24	20241216	204200	9375636300	132100	132100	132100	132100	0
25	20241216	204100	9375636300	132100	132100	132100	132100	0
26	20241216	204000	9375636300	132100	132100	132100	132100	0
27	20241216	203900	9375636300	132100	132100	132100	132100	0
28	20241216	203800	9375636300	132100	132100	132100	132100	0
29	20241216	203700	9375636300	132100	132100	132100	132100	0
30	20241216	203600	9375636300	132100	132100	132100	132100	0
31	20241216	203500	9375636300	132100	132100	132100	132100	0
32	20241216	203400	9375636300	132100	132100	132100	132100	850
33	20241216	203300	9375636300	132100	132100	132100	132100	0
34	20241216	203200	9375636300	132100	132100	132100	132100	0
35	20241216	203100	9375636300	132100	132100	132100	132100	0
36	20241216	203000	9375636300	132100	132100	132100	132100	0
37	20241216	202900	9375636300	132100	132100	132100	132100	0
38	20241216	202800	9375636300	132100	132100	132100	132100	0
39	20241216	202700	9375636300	132100	132100	132100	132100	0
40	20241216	202600	9375636300	132100	132100	132100	132100	0
41	20241216	202500	9375636300	132100	132100	132100	132100	0
42	20241216	202400	9375636300	132100	132100	132100	132100	0
43	20241216	202300	9375636300	132100	132100	132100	132100	0
44	20241216	202200	9375636300	132100	132100	132100	132100	0
45	20241216	202100	9375636300	132100	132100	132100	132100	0
46	20241216	202000	9375636300	132100	132100	132100	132100	0
47	20241216	201900	9375636300	132100	132100	132100	132100	0
48	20241216	201800	9375636300	132100	132100	132100	132100	0
49	20241216	201700	9375636300	132100	132100	132100	132100	0
50	20241216	201600	9375636300	132100	132100	132100	132100	0
51	20241216	201500	9375636300	132100	132100	132100	132100	0
52	20241216	201400	9375636300	132100	132100	132100	132100	0
53	20241216	201300	9375636300	132100	132100	132100	132100	0
54	20241216	201200	9375636300	132100	132100	132100	132100	0
55	20241216	201100	9375636300	132100	132100	132100	132100	0
56	20241216	201000	9375636300	132100	132100	132100	132100	0
57	20241216	200900	9375636300	132100	132100	132100	132100	0
58	20241216	200800	9375636300	132100	132100	132100	132100	0
59	20241216	200700	9375636300	132100	132100	132100	132100	0
60	20241216	200600	9375636300	132100	132100	132100	132100	0
61	20241216	200500	9375636300	132100	132100	132100	132100	0
62	20241216	200400	9375636300	132100	132100	132100	132100	850
63	20241216	200300	9375636300	132100	132100	132100	132100	0
64	20241216	200200	9375636300	132100	132100	132100	132100	0
65	20241216	200100	9375636300	132100	132100	132100	132100	0
66	20241216	200000	9375636300	132100	132100	132100	132100	0
67	20241216	195900	9375636300	132100	132100	132100	132100	0
68	20241216	195800	9375636300	132100	132100	132100	132100	0
69	20241216	195700	9375636300	132100	132100	132100	132100	0
70	20241216	195600	9375636300	132100	132100	132100	132100	0
71	20241216	195500	9375636300	132100	132100	132100	132100	0
72	20241216	195400	9375636300	132100	132100	132100	132100	0
73	20241216	195300	9375636300	132100	132100	132100	132100	0
74	20241216	195200	9375636300	132100	132100	132100	132100	0
75	20241216	195100	9375636300	132100	132100	132100	132100	0
76	20241216	195000	9375636300	132100	132100	132100	132100	0
77	20241216	194900	9375636300	132100	132100	132100	132100	0
78	20241216	194800	9375636300	132100	132100	132100	132100	0
79	20241216	194700	9375636300	132100	132100	132100	132100	0
80	20241216	194600	9375636300	132100	132100	132100	132100	0
81	20241216	194500	9375636300	132100	132100	132100	132100	0
82	20241216	194400	9375636300	132100	132100	132100	132100	0
83	20241216	194300	9375636300	132100	132100	132100	132100	0
84	20241216	194200	9375636300	132100	132100	132100	132100	0
85	20241216	194100	9375636300	132100	132100	132100	132100	0
86	20241216	194000	9375636300	132100	132100	132100	132100	0
87	20241216	193900	9375636300	132100	132100	132100	132100	0
88	20241216	193800	9375636300	132100	132100	132100	132100	0
89	20241216	193700	9375636300	132100	132100	132100	132100	0
90	20241216	193600	9375636300	132100	132100	132100	132100	0
91	20241216	193500	9375636300	132100	132100	132100	132100	0
92	20241216	193400	9375636300	132100	132100	132100	132100	850
93	20241216	193300	9375636300	132100	132100	132100	132100	0
94	20241216	193200	9375636300	132100	132100	132100	132100	0
95	20241216	193100	9375636300	132100	132100	132100	132100	0
96	20241216	193000	9375636300	132100	132100	132100	132100	0
97	20241216	192900	9375636300	132100	132100	132100	132100	0
98	20241216	192800	9375636300	132100	132100	132100	132100	0
99	20241216	192700	9375636300	132100	132100	132100	132100	0
100	20241216	192600	9375636300	132100	132100	132100	132100	0
101	20241216	192500	9375636300	132100	132100	132100	132100	0
102	20241216	192400	9375636300	132100	132100	132100	132100	0
103	20241216	192300	9375636300	132100	132100	132100	132100	0
104	20241216	192200	9375636300	132100	132100	132100	132100	0
105	20241216	192100	9375636300	132100	132100	132100	132100	0
106	20241216	192000	9375636300	132100	132100	132100	132100	0
107	20241216	191900	9375636300	132100	132100	132100	132100	0
108	20241216	191800	9375636300	132100	132100	132100	132100	0
109	20241216	191700	9375636300	132100	132100	132100	132100	0
110	20241216	191600	9375636300	132100	132100	132100	132100	0
111	20241216	191500	9375636300	132100	132100	132100	132100	0
112	20241216	191400	9375636300	132100	132100	132100	132100	0
113	20241216	191300	9375636300	132100	132100	132100	132100	0
114	20241216	191200	9375636300	132100	132100	132100	132100	0
115	20241216	191100	9375636300	132100	132100	132100	132100	0
116	20241216	191000	9375636300	132100	132100	132100	132100	0
117	20241216	190900	9375636300	132100	132100	132100	132100	0
118	20241216	190800	9375636300	132100	132100	132100	132100	0
119	20241216	190700	9375636300	132100	132100	132100	132100	0
120	20241216	190600	9375636300	132100	132100	132100	132100	0
121	20241216	190500	9375636300	132100	132100	132100	132100	0
122	20241216	190400	9375636300	132100	132100	132100	132100	850
123	20241216	190300	9375636300	132100	132100	132100	132100	0
124	20241216	190200	9375636300	132100	132100	132100	132100	0
125	20241216	190100	9375636300	132100	132100	132100	132100	0
126	20241216	190000	9375636300	132100	132100	132100	132100	0
127	20241216	185900	9375636300	132100	132100	132100	132100	0
128	20241216	185800	9375636300	132100	132100	132100	132100	0
129	20241216	185700	9375636300	132100	132100	132100	132100	0
130	20241216	185600	9375636300	132100	132100	132100	132100	0
131	20241216	185500	9375636300	132100	132100	132100	132100	0
132	20241216	185400	9375636300	132100	132100	132100	132100	0
133	20241216	185300	9375636300	132100	132100	132100	132100	0
134	20241216	185200	9375636300	132100	132100	132100	132100	0
135	20241216	185100	9375636300	132100	132100	132100	132100	0
136	20241216	185000	9375636300	132100	132100	132100	132100	0
137	20241216	184900	9375636300	132100	132100	132100	132100	0
138	20241216	184800	9375636300	132100	132100	132100	132100	0
139	20241216	184700	9375636300	132100	132100	132100	132100	0
140	20241216	184600	9375636300	132100	132100	132100	132100	0
141	20241216	184500	9375636300	132100	132100	132100	132100	0
142	20241216	184400	9375636300	132100	132100	132100	132100	0
143	20241216	184300	9375636300	132100	132100	132100	132100	0
144	20241216	184200	9375636300	132100	132100	132100	132100	0
145	20241216	184100	9375636300	132100	132100	132100	132100	0
146	20241216	184000	9375636300	132100	132100	132100	132100	0
147	20241216	183900	9375636300	132100	132100	132100	132100	0
148	20241216	183800	9375636300	132100	132100	132100	132100	0
149	20241216	183700	9375636300	132100	132100	132100	132100	0
150	20241216	183600	9375636300	132100	132100	132100	132100	0
151	20241216	183500	9375636300	132100	132100	132100	132100	0
152	20241216	183400	9375636300	132100	132100	132100	132100	850
153	20241216	183300	9375636300	132100	132100	132100	132100	0
154	20241216	183200	9375636300	132100	132100	132100	132100	0
155	20241216	183100	9375636300	132100	132100	132100	132100	0
156	20241216	183000	9375636300	132100	132100	132100	132100	0
157	20241216	182900	9375636300	132100	132100	132100	132100	0
158	20241216	182800	9375636300	132100	132100	132100	132100	0
159	20241216	182700	9375636300	132100	132100	132100	132100	0
160	20241216	182600	9375636300	132100	132100	132100	132100	0
161	20241216	182500	9375636300	132100	132100	132100	132100	0
162	20241216	182400	9375636300	132100	132100	132100	132100	0
163	20241216	182300	9375636300	132100	132100	132100	132100	0
164	20241216	182200	9375636300	132100	132100	132100	132100	0
165	20241216	182100	9375636300	132100	132100	132100	132100	0
166	20241216	182000	9375636300	132100	132100	132100	132100	0
167	20241216	181900	9375636300	132100	132100	132100	132100	0
168	20241216	181800	9375636300	132100	132100	132100	132100	0
169	20241216	181700	9375636300	132100	132100	132100	132100	0
170	20241216	181600	9375636300	132100	132100	132100	132100	0
171	20241216	181500	9375636300	132100	132100	132100	132100	0
172	20241216	181400	9375636300	132100	132100	132100	132100	0
173	20241216	181300	9375636300	132100	132100	132100	132100	0
174	20241216	181200	9375636300	132100	132100	132100	132100	0
175	20241216	181100	9375636300	132100	132100	132100	132100	0
176	20241216	181000	9375636300	132100	132100	132100	132100	0
177	20241216	180900	9375636300	132100	132100	132100	132100	0
178	20241216	180800	9375636300	132100	132100	132100	132100	0
179	20241216	180700	9375636300	132100	132100	132100	132100	0
180	20241216	180600	9375636300	132100	132100	132100	132100	0
181	20241216	180500	9375636300	132100	132100	132100	132100	0
182	20241216	180400	9375636300	132100	132100	132100	132100	850
183	20241216	180300	9375636300	132100	132100	132100	132100	0
184	20241216	180200	9375636300	132100	132100	132100	132100	0
185	20241216	180100	9375636300	132100	132100	132100	132100	0
186	20241216	180000	9375636300	132100	132100	132100	132100	0
187	20241216	175900	9375636300	132100	132100	132100	132100	0
188	20241216	175800	9375636300	132100	132100	132100	132100	0
189	20241216	175700	9375636300	132100	132100	132100	132100	0
190	20241216	175600	9375636300	132100	132100	132100	132100	0
191	20241216	175500	9375636300	132100	132100	132100	132100	0
192	20241216	175400	9375636300	132100	132100	132100	132100	0
193	20241216	175300	9375636300	132100	132100	132100	132100	0
194	20241216	175200	9375636300	132100	132100	132100	132100	0
195	20241216	175100	9375636300	132100	132100	132100	132100	0
196	20241216	175000	9375636300	132100	132100	132100	132100	0
197	20241216	174900	9375636300	132100	132100	132100	132100	0
198	20241216	174800	9375636300	132100	132100	132100	132100	0
199	20241216	174700	9375636300	132100	132100	132100	132100	0
200	20241216	174600	9375636300	132100	132100	132100	132100	0
201	20241216	174500	9375636300	132100	132100	132100	132100	0
202	20241216	174400	9375636300	132100	132100	132100	132100	0
203	20241216	174300	9375636300	132100	132100	132100	132100	0
204	20241216	174200	9375636300	132100	132100	132100	132100	0
205	20241216	174100	9375636300	132100	132100	132100	132100	0
206	20241216	174000	9375636300	132100	132100	132100	132100	0
207	20241216	173900	9375636300	132100	132100	132100	132100	0
208	20241216	173800	9375636300	132100	132100	132100	132100	0
209	20241216	173700	9375636300	132100	132100	132100	132100	0
210	20241216	173600	9375636300	132100	132100	132100	132100	0
211	20241216	173500	9375636300	132100	132100	132100	132100	0
212	20241216	173400	9375636300	132100	132100	132100	132100	850
213	20241216	173300	9375636300	132100	132100	132100	132100	0
214	20241216	173200	9375636300	132100	132100	132100	132100	0
215	20241216	173100	9375636300	132100	132100	132100	132100	0
216	20241216	173000	9375636300	132100	132100	132100	132100	0
217	20241216	172900	9375636300	132100	132100	132100	132100	0
218	20241216	172800	9375636300	132100	132100	132100	132100	0
219	20241216	172700	9375636300	132100	132100	132100	132100	0
220	20241216	172600	9375636300	132100	132100	132100	132100	0
221	20241216	172500	9375636300	132100	132100	132100	132100	0
222	20241216	172400	9375636300	132100	132100	132100	132100	0
223	20241216	172300	9375636300	132100	132100	132100	132100	0
224	20241216	172200	9375636300	132100	132100	132100	132100	0
225	20241216	172100	9375636300	132100	132100	132100	132100	0
226	20241216	172000	9375636300	132100	132100	132100	132100	0
227	20241216	171900	9375636300	132100	132100	132100	132100	0
228	20241216	171800	9375636300	132100	132100	132100	132100	0
229	20241216	171700	9375636300	132100	132100	132100	132100	0
230	20241216	171600	9375636300	132100	132100	132100	132100	0
231	20241216	171500	9375636300	132100	132100	132100	132100	0
232	20241216	171400	9375636300	132100	132100	132100	132100	0
233	20241216	171300	9375636300	132100	132100	132100	132100	0
234	20241216	171200	9375636300	132100	132100	132100	132100	0
235	20241216	171100	9375636300	132100	132100	132100	132100	0
236	20241216	171000	9375636300	132100	132100	132100	132100	0
237	20241216	170900	9375636300	132100	132100	132100	132100	0
238	20241216	170800	9375636300	132100	132100	132100	132100	0
239	20241216	170700	9375636300	132100	132100	132100	132100	0
240	20241216	170600	9375636300	132100	132100	132100	132100	0
241	20241216	170500	9375636300	132100	132100	132100	132100	0
242	20241216	170400	9375636300	132100	132100	132100	132100	850
243	20241216	170300	9375636300	132100	132100	132100	132100	0
244	20241216	170200	9375636300	132100	132100	132100	132100	0
245	20241216	170100	9375636300	132100	132100	132100	132100	0
246	20241216	170000	9375636300	132100	132100	132100	132100	0
247	20241216	165900	9375636300	132100	132100	132100	132100	0
248	20241216	165800	9375636300	132100	132100	132100	132100	0
249	20241216	165700	9375636300	132100	132100	132100	132100	0
250	20241216	165600	9375636300	132100	132100	132100	132100	0
251	20241216	165500	9375636300	132100	132100	132100	132100	0
252	20241216	165400	9375636300	132100	132100	132100	132100	0
253	20241216	165300	9375636300	132100	132100	132100	132100	0
254	20241216	165200	9375636300	132100	132100	132100	132100	0
255	20241216	165100	9375636300	132100	132100	132100	132100	0
256	20241216	165000	9375636300	132100	132100	132100	132100	0
257	20241216	164900	9375636300	132100	132100	132100	132100	0
258	20241216	164800	9375636300	132100	132100	132100	132100	0
259	20241216	164700	9375636300	132100	132100	132100	132100	0
260	20241216	164600	9375636300	132100	132100	132100	132100	0
261	20241216	164500	9375636300	132100	132100	132100	132100	0
262	20241216	164400	9375636300	132100	132100	132100	132100	0
263	20241216	164300	9375636300	132100	132100	132100	132100	0
264	20241216	164200	9375636300	132100	132100	132100	132100	0
265	20241216	164100	9375636300	132100	132100	132100	132100	0
266	20241216	164000	9375636300	132100	132100	132100	132100	0
267	20241216	163900	9375636300	132100	132100	132100	132100	0
268	20241216	163800	9375636300	132100	132100	132100	132100	0
269	20241216	163700	9375636300	132100	132100	132100	132100	0
270	20241216	163600	9375636300	132100	132100	132100	132100	0
271	20241216	163500	9375636300	132100	132100	132100	132100	0
272	20241216	163400	9375636300	132100	132100	132100	132100	850
273	20241216	163300	9375636300	132100	132100	132100	132100	0
274	20241216	163200	9375636300	132100	132100	132100	132100	0
275	20241216	163100	9375636300	132100	132100	132100	132100	0
276	20241216	163000	9375636300	132100	132100	132100	132100	0
277	20241216	162900	9375636300	132100	132100	132100	132100	0
278	20241216	162800	9375636300	132100	132100	132100	132100	0
279	20241216	162700	9375636300	132100	132100	132100	132100	0
280	20241216	162600	9375636300	132100	132100	132100	132100	0
281	20241216	162500	9375636300	132100	132100	132100	132100	0
282	20241216	162400	9375636300	132100	132100	132100	132100	0
283	20241216	162300	9375636300	132100	132100	132100	132100	0
284	20241216	162200	9375636300	132100	132100	132100	132100	0
285	20241216	162100	9375636300	132100	132100	132100	132100	0
286	20241216	162000	9375636300	132100	132100	132100	132100	0
287	20241216	161900	9375636300	132100	132100	132100	132100	0
288	20241216	161800	9375636300	132100	132100	132100	132100	0
289	20241216	161700	9375636300	132100	132100	132100	132100	0
290	20241216	161600	9375636300	132100	132100	132100	132100	0
291	20241216	161500	9375636300	132100	132100	132100	132100	0
292	20241216	161400	9375636300	132100	132100	132100	132100	0
293	20241216	161300	9375636300	132100	132100	132100	132100	0
294	20241216	161200	9375636300	132100	132100	132100	132100	0
295	20241216	161100	9375636300	132100	132100	132100	132100	0
296	20241216	161000	9375636300	132100	132100	132100	132100	0
297	20241216	160900	9375636300	132100	132100	132100	132100	0
298	20241216	160800	9375636300	132100	132100	132100	132100	0
299	20241216	160700	9375636300	132100	132100	132100	132100	0
300	20241216	160600	9375636300	132100	132100	132100	132100	0
301	20241216	160500	9375636300	132100	132100	132100	132100	0
302	20241216	160400	9375636300	132100	132100	132100	132100	850
303	20241216	160300	9375636300	132100	132100	132100	132100	0
304	20241216	160200	9375636300	132100	132100	132100	132100	0
305	20241216	160100	9375636300	132100	132100	132100	132100	0
306	20241216	160000	9375636300	132100	132100	132100	132100	0
307	20241216	155900	9375636300	132100	132100	132100	132100	0
308	20241216	155800	9375636300	132100	132100	132100	132100	0
309	20241216	155700	9375636300	132100	132100	132100	132100	0
310	20241216	155600	9375636300	132100	132100	132100	132100	0
311	20241216	155500	9375636300	132100	132100	132100	132100	0
312	20241216	155400	9375636300	132100	132100	132100	132100	0
313	20241216	155300	9375636300	132100	132100	132100	132100	0
314	20241216	155200	9375636300	132100	132100	132100	132100	0
315	20241216	155100	9375636300	132100	132100	132100	132100	0
316	20241216	155000	9375636300	132100	132100	132100	132100	0
317	20241216	154900	9375636300	132100	132100	132100	132100	0
318	20241216	154800	9375636300	132100	132100	132100	132100	0
319	20241216	154700	9375636300	132100	132100	132100	132100	0
320	20241216	154600	9375636300	132100	132100	132100	132100	0
321	20241216	154500	9375636300	132100	132100	132100	132100	0
322	20241216	154400	9375636300	132100	132100	132100	132100	0
323	20241216	154300	9375636300	132100	132100	132100	132100	0
324	20241216	154200	9375636300	132100	132100	132100	132100	0
325	20241216	154100	9375636300	132100	132100	132100	132100	0
326	20241216	154000	9375636300	132100	132100	132100	132100	0
327	20241216	153900	9375636300	132100	132100	132100	132100	0
328	20241216	153800	9375636300	132100	132100	132100	132100	0
329	20241216	153700	9375636300	132100	132100	132100	132100	0
330	20241216	153600	9375636300	132100	132100	132100	132100	0
331	20241216	153500	9375636300	132100	132100	132100	132100	0
332	20241216	153400	9375636300	132100	132100	132100	132100	850
333	20241216	153300	9375636300	132100	132100	132100	132100	0
334	20241216	153200	9375636300	132100	132100	132100	132100	0
335	20241216	153100	9375636300	132100	132100	132100	132100	0
336	20241216	153000	9375636300	132100	132100	132100	132100	850
337	20241216	152900	9263351300	132100	132100	132100	132100	0
338	20241216	152800	9263351300	132100	132100	132100	132100	0
339	20241216	152700	9263351300	132100	132100	132100	132100	0
340	20241216	152600	9263351300	132100	132100	132100	132100	0
341	20241216	152500	9263351300	132100	132100	132100	132100	0
342	20241216	152400	9263351300	132100	132100	132100	132100	0
343	20241216	152300	9263351300	132100	132100	132100	132100	0
344	20241216	152200	9263351300	132100	132100	132100	132100	0
345	20241216	152100	9263351300	132100	132100	132100	132100	0
346	20241216	152000	9263351300	132100	132100	132100	132100	0
347	20241216	151900	9263351300	132100	132000	132100	132000	580
348	20241216	151800	9186782500	132000	132100	132200	132000	547
349	20241216	151700	9114547500	132100	132100	132200	132100	115
350	20241216	151600	9099354600	132200	132100	132200	132100	416
351	20241216	151500	9044398700	132100	132200	132200	132100	103
352	20241216	151400	9030785200	132200	132100	132200	132100	84
353	20241216	151300	9019684400	132100	132100	132200	132100	85
354	20241216	151200	9008455100	132100	132200	132200	132100	164
355	20241216	151100	8986782300	132200	132100	132200	132100	80
356	20241216	151000	8976206900	132100	132100	132100	132100	103
357	20241216	150900	8962600600	132200	132200	132200	132100	78
358	20241216	150800	8952289700	132200	132100	132200	132100	93
359	20241216	150700	8940003300	132100	132200	132200	132100	27
360	20241216	150600	8936436500	132100	132100	132100	132100	123
361	20241216	150500	8920188200	132100	132300	132300	132100	86
362	20241216	150400	8908813400	132300	132400	132400	132300	11
363	20241216	150300	8907357700	132400	132400	132400	132400	57
364	20241216	150200	8899810900	132300	132300	132300	132300	15
365	20241216	150100	8897826400	132300	132300	132300	132300	46
366	20241216	150000	8891740600	132300	132100	132300	132100	43
367	20241216	145900	8886054500	132100	132400	132400	132100	57
368	20241216	145800	8878508000	132400	132300	132600	132300	119
369	20241216	145700	8862741900	132100	132200	132200	132100	8
370	20241216	145600	8861684800	132100	132200	132700	132100	307
371	20241216	145500	8820993500	132100	132100	132100	132100	55
372	20241216	145400	8813728000	132100	132100	132100	132000	46
373	20241216	145300	8807651900	132100	132100	132100	132000	280
374	20241216	145200	8770664800	132000	132000	132100	132000	93
375	20241216	145100	8758385900	132100	132100	132100	132000	339
376	20241216	145000	8713634600	132100	132100	132200	132000	1494
377	20241216	144900	8516226900	132100	132200	132200	132100	75
378	20241216	144800	8506314400	132200	132300	132300	132100	1450
379	20241216	144700	8314706300	132300	132400	132400	132300	495
380	20241216	144600	8249192200	132400	132500	132500	132400	89
381	20241216	144500	8237408300	132400	132400	132500	132400	90
382	20241216	144400	8225484700	132400	132400	132400	132400	26
383	20241216	144300	8222042300	132400	132500	132500	132400	12
384	20241216	144200	8220452800	132400	132400	132500	132400	8
385	20241216	144100	8219393300	132500	132400	132500	132400	35
386	20241216	144000	8214759200	132400	132400	132400	132400	10
387	20241216	143900	8213435200	132400	132300	132400	132300	23
388	20241216	143800	8210390500	132300	132300	132300	132300	1
389	20241216	143700	8210258200	132700	132300	132700	132300	120
390	20241216	143600	8194361200	132300	132300	132300	132300	72
391	20241216	143500	8184835600	132300	132400	132400	132300	219
392	20241216	143400	8155840700	132500	132800	132800	132400	7
393	20241216	143300	8154912200	132800	132500	132800	132400	68
394	20241216	143200	8145888800	132400	132400	132500	132400	91
395	20241216	143100	8133840300	132400	132400	132500	132400	58
396	20241216	143000	8126156200	132400	132400	132400	132400	6
397	20241216	142900	8125361800	132400	132400	132500	132400	8
398	20241216	142800	8124302500	132500	132700	132700	132500	189
399	20241216	142700	8099246300	132600	132700	132800	132600	92
400	20241216	142600	8087036600	132600	132600	132600	132600	6
401	20241216	142500	8086241000	132600	132600	132700	132600	51
402	20241216	142400	8079478200	132700	132700	132700	132700	9
403	20241216	142300	8078283900	132700	132700	132800	132700	51
404	20241216	142200	8071513900	132600	132700	132700	132600	9
405	20241216	142100	8070320100	132500	132500	132500	132500	10
406	20241216	142000	8068995100	132400	132600	132600	132400	103
407	20241216	141900	8055347500	132500	132400	132500	132400	210
408	20241216	141800	8027523000	132400	132400	132400	132400	14
409	20241216	141700	8025669400	132400	132500	132500	132400	127
410	20241216	141600	8008844200	132500	132500	132500	132400	522
411	20241216	141500	7939680700	132400	132400	132400	132400	46
412	20241216	141400	7933590300	132400	132400	132400	132400	32
413	20241216	141300	7929353500	132400	132500	132500	132400	9
414	20241216	141200	7928161700	132400	132400	132500	132400	109
415	20241216	141100	7913729600	132500	132500	132500	132400	17
416	20241216	141000	7911477500	132500	132600	132600	132400	1046
417	20241216	140900	7772872600	132600	132600	132600	132600	7
418	20241216	140800	7771944400	132600	132600	132600	132600	9
419	20241216	140700	7770751000	132600	132600	132600	132600	61
420	20241216	140600	7762662400	132500	132500	132500	132500	46
421	20241216	140500	7756567400	132500	132500	132500	132500	14
422	20241216	140400	7754712400	132500	132600	132600	132500	285
423	20241216	140300	7716937200	132600	132700	132700	132600	48
424	20241216	140200	7710568900	132700	132700	132700	132600	115
425	20241216	140100	7695315900	132700	132700	132700	132700	62
426	20241216	140000	7687088500	132700	132800	132800	132700	30
427	20241216	135900	7683105900	132800	132800	132900	132800	42
428	20241216	135800	7677527200	132800	132800	132900	132800	16
429	20241216	135700	7675401900	132800	132800	132800	132800	19
430	20241216	135600	7672878700	132800	132800	132800	132800	37
431	20241216	135500	7667965100	132900	132800	132900	132800	9
432	20241216	135400	7666769800	132700	132700	132700	132600	44
433	20241216	135300	7660932400	132700	132700	132700	132700	144
434	20241216	135200	7641823600	132700	132800	132800	132600	81
435	20241216	135100	7631076700	132700	132900	132900	132700	31
436	20241216	135000	7626960800	132900	132900	132900	132800	11
437	20241216	134900	7625499400	132800	132900	132900	132800	93
438	20241216	134800	7613148800	132800	132900	132900	132800	14
439	20241216	134700	7611288300	132900	133000	133000	132900	39
440	20241216	134600	7606101400	133000	132900	133000	132800	106
441	20241216	134500	7592015900	132900	132900	132900	132900	11
442	20241216	134400	7590554000	132900	132900	132900	132900	91
443	20241216	134300	7578460100	132900	133000	133100	132900	40
444	20241216	134200	7573141000	133100	133000	133100	133000	76
445	20241216	134100	7563026400	133000	133000	133000	133000	46
446	20241216	134000	7556908400	133000	133000	133000	133000	91
447	20241216	133900	7544805400	132900	132900	132900	132900	9
448	20241216	133800	7543609300	132900	132900	133000	132900	27
449	20241216	133700	7540020200	132900	133000	133000	132900	67
450	20241216	133600	7531111100	132900	132800	133000	132800	109
451	20241216	133500	7516628800	133000	132900	133000	132900	108
452	20241216	133400	7502268500	132900	133000	133000	132900	6
453	20241216	133300	7501470800	132900	132900	133000	132900	84
454	20241216	133200	7490307100	133000	132900	133000	132900	63
455	20241216	133100	7481928900	132900	132800	132900	132800	25
456	20241216	133000	7478608800	132700	132600	132700	132600	39
457	20241216	132900	7473435400	132700	132800	132800	132700	68
458	20241216	132800	7464405100	132800	132700	132800	132700	2
459	20241216	132700	7464139600	132700	132700	132800	132700	23
460	20241216	132600	7461087000	132700	132700	132700	132700	68
461	20241216	132500	7452063400	132800	132900	132900	132800	3
462	20241216	132400	7451664900	132900	132500	132900	132500	5
463	20241216	132300	7451001600	132900	132900	132900	132900	0
464	20241216	132200	7451001600	132900	132800	133000	132800	52
465	20241216	132100	7444090900	132500	132400	132500	132400	12
466	20241216	132000	7442501000	132400	132400	132400	132400	8
467	20241216	131900	7441441800	132400	132700	132900	132400	56
468	20241216	131800	7434025100	132900	132400	132900	132400	220
469	20241216	131700	7404881200	132400	132400	132500	132400	180
470	20241216	131600	7381048900	132500	132500	132500	132500	3
471	20241216	131500	7380651400	132500	132500	132500	132500	573
472	20241216	131400	7304728900	132500	132600	132600	132500	132
473	20241216	131300	7287226300	132600	132700	132800	132600	28
474	20241216	131200	7283511600	132700	132600	132700	132600	640
475	20241216	131100	7198647500	132600	132700	132800	132600	230
476	20241216	131000	7168130900	132700	132900	132900	132700	32
477	20241216	130900	7163882500	132700	132900	132900	132700	81
478	20241216	130800	7153129900	132900	132900	132900	132800	12
479	20241216	130700	7151535500	133000	133000	133000	133000	4
480	20241216	130600	7151003500	133000	132900	133000	132900	59
481	20241216	130500	7143159100	133000	132900	133000	132800	435
482	20241216	130400	7085323400	132900	132800	132900	132800	78
483	20241216	130300	7074958000	132700	132900	132900	132700	14
484	20241216	130200	7073099600	132800	132700	132800	132700	3
485	20241216	130100	7072701300	132800	132800	132800	132800	27
486	20241216	130000	7069115700	132800	132700	132800	132600	559
487	20241216	125900	6994939400	132800	132800	132800	132800	253
488	20241216	125800	6961341000	132900	132900	132900	132800	14
489	20241216	125700	6959481400	132900	132800	132900	132800	7
490	20241216	125600	6958551200	132800	132900	132900	132800	130
491	20241216	125500	6941275900	132900	133000	133000	132900	47
492	20241216	125400	6935029400	133000	132900	133000	132900	68
493	20241216	125300	6925991400	133000	133000	133000	133000	100
494	20241216	125200	6912691400	133000	133000	133000	133000	12
495	20241216	125100	6911095400	133200	133000	133200	133000	90
496	20241216	125000	6899116100	133000	133000	133000	133000	225
497	20241216	124900	6869191100	133000	133100	133100	133000	14
498	20241216	124800	6867328400	133100	133100	133100	133100	0
499	20241216	124700	6867328400	133100	133100	133100	133100	51
500	20241216	124600	6860540300	133100	133100	133100	133000	20
501	20241216	124500	6857878600	133100	133100	133100	133100	36
502	20241216	124400	6853087000	133100	133100	133100	133100	11
503	20241216	124300	6851622900	133200	133400	133400	133100	177
504	20241216	124200	6828041600	133300	133500	133500	133300	391
505	20241216	124100	6775860100	133500	133500	133600	133500	18
506	20241216	124000	6773456100	133500	133600	133700	133500	192
507	20241216	123900	6747805700	133600	133700	133800	133600	224
508	20241216	123800	6717856900	133700	133700	133700	133700	676
509	20241216	123700	6627475700	133800	133700	133800	133600	573
510	20241216	123600	6550864400	133600	133600	133600	133600	79
511	20241216	123500	6540310000	133600	133500	133700	133500	135
512	20241216	123400	6522271300	133500	133600	133600	133500	27
513	20241216	123300	6518666400	133600	133600	133600	133600	21
514	20241216	123200	6515860800	133600	133500	133600	133500	116
515	20241216	123100	6500364500	133600	133600	133600	133600	65
516	20241216	123000	6491680500	133700	133600	133700	133600	113
517	20241216	122900	6476577600	133600	133600	133700	133600	40
518	20241216	122800	6471230500	133600	133600	133700	133600	250
519	20241216	122700	6437809800	133600	133400	133600	133400	468
520	20241216	122600	6375303700	133400	133400	133400	133300	78
521	20241216	122500	6364900600	133300	133400	133400	133300	154
522	20241216	122400	6344357100	133400	133400	133400	133400	239
523	20241216	122300	6312474500	133400	133400	133400	133200	65
524	20241216	122200	6303806500	133400	133300	133400	133300	442
525	20241216	122100	6244883300	133300	133200	133300	133200	496
526	20241216	122000	6178799000	133100	133100	133100	133000	342
527	20241216	121900	6133298800	133100	133000	133100	133000	236
528	20241216	121800	6101910700	132900	132900	132900	132900	12
529	20241216	121700	6100315900	133000	133000	133000	132900	42
530	20241216	121600	6094733900	133000	133000	133000	133000	7
531	20241216	121500	6093802900	133000	132900	133000	132900	11
532	20241216	121400	6092340900	133000	133000	133000	132900	19
533	20241216	121300	6089814500	132900	132900	133000	132900	65
534	20241216	121200	6081175300	133000	133000	133000	132900	151
535	20241216	121100	6061093300	133000	133000	133000	133000	70
536	20241216	121000	6051783300	133000	132900	133000	132900	102
537	20241216	120900	6038218300	132900	133000	133000	132900	118
538	20241216	120800	6022525500	133000	133000	133000	133000	3
539	20241216	120700	6022126500	133000	133000	133000	133000	16
540	20241216	120600	6019998500	133000	133000	133000	133000	7
541	20241216	120500	6019067500	133000	133100	133100	133000	98
542	20241216	120400	6006028900	133100	133000	133100	132900	53
543	20241216	120300	5998980200	132900	133000	133000	132900	4
544	20241216	120200	5998448400	133000	133000	133000	132900	27
545	20241216	120100	5994858900	133100	133000	133100	133000	7
546	20241216	120000	5993927400	132900	132800	132900	132800	43
547	20241216	115900	5988216700	132800	133100	133100	132800	1111
548	20241216	115800	5840640600	133000	133000	133000	133000	12
549	20241216	115700	5839044600	133000	132900	133000	132900	19
550	20241216	115600	5836519200	133000	133000	133000	132900	149
551	20241216	115500	5816703200	133000	132900	133000	132900	16
552	20241216	115400	5814576700	133000	133000	133000	133000	22
553	20241216	115300	5811650700	133000	133000	133000	133000	9
554	20241216	115200	5810453700	133000	133000	133300	133000	231
555	20241216	115100	5779688100	132900	132900	132900	132800	76
556	20241216	115000	5769588700	132900	132900	132900	132900	10
557	20241216	114900	5768259700	132800	132900	132900	132800	87
558	20241216	114800	5756698900	132800	132800	132800	132800	23
559	20241216	114700	5753644500	132900	132800	132900	132800	6
560	20241216	114600	5752847200	133100	133100	133100	133100	3
561	20241216	114500	5752447900	133200	132800	133200	132800	56
562	20241216	114400	5744992000	132700	132700	132700	132700	28
563	20241216	114300	5741276400	132700	132800	132800	132700	15
564	20241216	114200	5739285400	132700	132800	132800	132700	39
565	20241216	114100	5734110000	132700	132800	132800	132700	13
566	20241216	114000	5732384600	133000	132800	133000	132800	120
567	20241216	113900	5716441200	132800	132800	132800	132800	0
568	20241216	113800	5716441200	132800	132900	132900	132800	179
569	20241216	113700	5692669200	132900	133000	133000	132900	7
570	20241216	113600	5691738600	133100	133100	133100	133000	38
571	20241216	113500	5686680900	133300	133000	133300	133000	62
572	20241216	113400	5678421100	132900	132900	132900	132900	15
573	20241216	113300	5676427600	132800	132800	132800	132800	18
574	20241216	113200	5674037200	133200	133200	133200	133200	0
575	20241216	113100	5674037200	133200	133200	133200	133200	0
576	20241216	113000	5674037200	133200	133000	133200	133000	73
577	20241216	112900	5664324400	133200	132700	133200	132700	17
578	20241216	112800	5662067000	132600	133200	133200	132600	56
579	20241216	112700	5654633300	133200	132800	133200	132700	162
580	20241216	112600	5633080900	132900	132900	132900	132900	1
581	20241216	112500	5632948000	133000	132700	133000	132700	139
582	20241216	112400	5614482300	132700	132800	132800	132700	39
583	20241216	112300	5609304600	132700	132600	132700	132600	21
584	20241216	112200	5606519000	132600	132800	132800	132600	141
585	20241216	112100	5587811700	132700	132700	132700	132700	15
586	20241216	112000	5585821200	132800	132700	132800	132700	44
587	20241216	111900	5579978500	132700	132900	132900	132700	8
588	20241216	111800	5578916400	132800	133000	133000	132800	107
589	20241216	111700	5564700200	132900	132900	132900	132900	99
590	20241216	111600	5551543100	132900	133000	133100	132900	60
591	20241216	111500	5543564500	133000	132900	133200	132900	167
592	20241216	111400	5521351400	132900	133000	133000	132900	21
593	20241216	111300	5518560400	132900	132900	133000	132900	29
594	20241216	111200	5514706200	132900	132900	132900	132900	1
595	20241216	111100	5514573300	132900	133000	133000	132900	9
596	20241216	111000	5513376700	133100	133000	133100	132900	76
597	20241216	110900	5503268000	132900	132900	133000	132900	10
598	20241216	110800	5501938800	133000	132900	133000	132900	30
599	20241216	110700	5497950900	133000	133000	133000	132900	73
600	20241216	110600	5488244000	132900	132900	132900	132900	6
601	20241216	110500	5487446600	133000	133000	133000	132900	24
602	20241216	110400	5484255600	133000	132900	133000	132800	118
603	20241216	110300	5468573700	132800	132900	133000	132800	58
604	20241216	110200	5460867700	133000	133000	133000	133000	9
605	20241216	110100	5459670700	133000	132900	133000	132900	48
606	20241216	110000	5453289700	132800	132900	133000	132800	52
607	20241216	105900	5446375200	132800	132600	132800	132600	14
608	20241216	105800	5444517900	132800	132800	132800	132800	5
609	20241216	105700	5443853900	132500	132600	133000	132500	190
610	20241216	105600	5418641500	132500	132400	132600	132400	74
611	20241216	105500	5408829800	132400	132400	132400	132400	17
612	20241216	105400	5406579000	132300	132600	132600	132300	104
613	20241216	105300	5392802500	132700	132700	132700	132700	6
614	20241216	105200	5392006300	132800	132400	132800	132400	82
615	20241216	105100	5381135000	132300	132300	132300	132300	2
616	20241216	105000	5380870400	132200	132100	132200	132100	63
617	20241216	104900	5372544700	132100	132300	132400	132100	1322
618	20241216	104800	5197829300	132300	132300	132300	132300	56
619	20241216	104700	5190420500	132300	132400	132400	132300	39
620	20241216	104600	5185260400	132600	132400	132600	132400	21
621	20241216	104500	5182479000	132500	132500	132600	132500	99
622	20241216	104400	5169355000	132600	132400	132600	132400	28
623	20241216	104300	5165645800	132600	132400	132600	132400	29
624	20241216	104200	5161804200	132400	132300	132600	132300	55
625	20241216	104100	5154526900	132400	132400	132400	132300	26
626	20241216	104000	5151085000	132400	132400	132500	132400	96
627	20241216	103900	5138368600	132500	132200	132500	132200	51
628	20241216	103800	5131619800	132200	132300	132300	132200	132
629	20241216	103700	5114158600	132400	132300	132400	132200	82
630	20241216	103600	5103311000	132300	132200	132300	132200	112
631	20241216	103500	5088498600	132300	132300	132300	132300	61
632	20241216	103400	5080428300	132300	132400	132400	132300	102
633	20241216	103300	5066929300	132400	132400	132500	132400	55
634	20241216	103200	5059647100	132400	132400	132400	132400	19
635	20241216	103100	5057131500	132500	132300	132500	132300	31
636	20241216	103000	5053028300	132400	132400	132500	132300	36
637	20241216	102900	5048263800	132500	132300	132500	132300	957
638	20241216	102800	4921468800	132400	132400	132500	132300	463
639	20241216	102700	4860166100	132500	132400	132500	132400	40
640	20241216	102600	4854867500	132400	132400	132400	132400	18
641	20241216	102500	4852484300	132400	132400	132600	132400	16
642	20241216	102400	4850365700	132400	132400	132500	132400	184
643	20241216	102300	4825996800	132400	132500	132500	132400	55
644	20241216	102200	4818714300	132500	132500	132500	132400	238
645	20241216	102100	4787197300	132500	132500	132600	132500	319
646	20241216	102000	4744929700	132600	132700	132700	132600	821
647	20241216	101900	4635989400	132700	132800	132800	132700	444
648	20241216	101800	4577027100	132800	133000	133000	132800	628
649	20241216	101700	4493516700	133000	133000	133000	133000	141
650	20241216	101600	4474763700	133000	133100	133200	133000	322
651	20241216	101500	4431906200	133100	133100	133200	133100	42
652	20241216	101400	4426315600	133100	133000	133100	133000	73
653	20241216	101300	4416600800	133000	133000	133100	133000	174
654	20241216	101200	4393455200	133000	132900	133000	132800	32
655	20241216	101100	4389202000	133000	133000	133000	132800	134
656	20241216	101000	4371386200	133000	132900	133000	132900	36
657	20241216	100900	4366598300	133000	132800	133000	132800	78
658	20241216	100800	4356231400	132800	132900	133000	132800	253
659	20241216	100700	4322610300	132900	132900	133000	132900	205
660	20241216	100600	4295352500	132900	133000	133000	132900	107
661	20241216	100500	4281129800	133000	133000	133000	132900	48
662	20241216	100400	4274747300	133000	133000	133000	132900	124
663	20241216	100300	4258262800	133200	133100	133200	132900	187
664	20241216	100200	4233390000	133200	133000	133200	133000	68
665	20241216	100100	4224343400	133000	133100	133200	133000	572
666	20241216	100000	4148232200	133100	133100	133100	133100	258
667	20241216	095900	4113892400	133100	133100	133200	133100	76
668	20241216	095800	4103776100	133100	133300	133300	133100	123
669	20241216	095700	4087394600	133300	133300	133400	133300	37
670	20241216	095600	4082461600	133300	133200	133300	133200	27
671	20241216	095500	4078863700	133200	133400	133400	133100	488
672	20241216	095400	4013792800	133400	133500	133500	133400	197
673	20241216	095300	3987500400	133600	133600	133600	133600	54
674	20241216	095200	3980286000	133600	133600	133600	133500	190
675	20241216	095100	3954906600	133600	133800	133800	133600	311
676	20241216	095000	3913349700	133700	134100	134200	133700	1108
677	20241216	094900	3764992000	134100	133900	134100	133900	937
678	20241216	094800	3639456300	133900	133900	134000	133800	429
679	20241216	094700	3582015900	133800	133900	134000	133800	525
680	20241216	094600	3511711900	133900	133600	133900	133600	493
681	20241216	094500	3445771500	133600	133700	133700	133500	175
682	20241216	094400	3422399900	133700	133700	133800	133700	201
683	20241216	094300	3395520500	133700	133500	133700	133400	808
684	20241216	094200	3287580400	133400	133100	133600	133100	1744
685	20241216	094100	3054988400	133100	132900	133100	132900	201
686	20241216	094000	3028252500	132900	132800	133000	132800	113
687	20241216	093900	3013240800	132800	132800	132900	132600	238
688	20241216	093800	2981633700	132800	132900	133000	132600	977
689	20241216	093700	2851978300	133000	132600	133000	132600	356
690	20241216	093600	2804689800	132600	132500	132700	132500	263
691	20241216	093500	2769806900	132500	132400	132600	132300	114
692	20241216	093400	2754707300	132200	132000	132200	132000	822
693	20241216	093300	2646079800	132200	132100	132200	132000	304
694	20241216	093200	2605935500	132100	132200	132200	132100	242
695	20241216	093100	2573962300	132300	132100	132300	132100	102
696	20241216	093000	2560470000	132000	132000	132200	132000	1524
697	20241216	092900	2359256400	132000	132200	132200	132000	359
698	20241216	092800	2311833800	132200	132300	132300	132200	403
699	20241216	092700	2258553700	132300	132300	132400	132200	325
700	20241216	092600	2215557800	132300	132200	132300	132200	88
701	20241216	092500	2203923500	132200	132200	132300	132100	89
702	20241216	092400	2192159000	132200	132100	132300	132100	188
703	20241216	092300	2167316000	132100	132200	132300	132100	309
704	20241216	092200	2126465500	132300	132200	132400	132200	63
705	20241216	092100	2118130300	132200	132100	132200	132100	93
706	20241216	092000	2105840500	132000	132300	132300	132000	1469
707	20241216	091900	1911734300	132300	132300	132400	132200	1708
708	20241216	091800	1685907400	132300	132400	132400	132300	136
709	20241216	091700	1667908000	132300	132200	132300	132200	164
710	20241216	091600	1646216800	132200	132200	132200	132100	198
711	20241216	091500	1620046100	132200	132600	132700	132100	2120
712	20241216	091400	1339444700	132700	132700	132700	132600	21
713	20241216	091300	1336659300	132700	132900	132900	132600	368
714	20241216	091200	1287803300	132800	133000	133200	132800	1299
715	20241216	091100	1115062200	133200	133300	133300	133000	128
716	20241216	091000	1098021200	133300	133000	133500	132800	1948
717	20241216	090900	838580600	133000	132900	133100	132900	73
718	20241216	090800	828869600	133000	132800	133000	132800	245
719	20241216	090700	796302500	132800	133000	133000	132600	146
720	20241216	090600	776912400	133000	132400	133000	132300	231
721	20241216	090500	746324900	132400	132400	132400	132200	797
722	20241216	090400	640889400	132400	132300	132400	132200	488
723	20241216	090300	576327600	132300	132600	132600	132300	925
724	20241216	090200	453844100	132600	133200	133200	132600	1254
725	20241216	090100	287119700	133300	133600	133600	133200	956
726	20241216	090000	159565200	133500	133600	133600	133300	1175