KissMeData/185750/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	203600	2579447500	89300	89300	89300	89300	718
3	20241206	203500	2579447500	89300	89300	89300	89300	0
4	20241206	203400	2579447500	89300	89300	89300	89300	0
5	20241206	203300	2579447500	89300	89300	89300	89300	0
6	20241206	203200	2579447500	89300	89300	89300	89300	0
7	20241206	203100	2579447500	89300	89300	89300	89300	0
8	20241206	203000	2579447500	89300	89300	89300	89300	0
9	20241206	202900	2579447500	89300	89300	89300	89300	0
10	20241206	202800	2579447500	89300	89300	89300	89300	0
11	20241206	202700	2579447500	89300	89300	89300	89300	0
12	20241206	202600	2579447500	89300	89300	89300	89300	0
13	20241206	202500	2579447500	89300	89300	89300	89300	0
14	20241206	202400	2579447500	89300	89300	89300	89300	0
15	20241206	202300	2579447500	89300	89300	89300	89300	0
16	20241206	202200	2579447500	89300	89300	89300	89300	0
17	20241206	202100	2579447500	89300	89300	89300	89300	0
18	20241206	202000	2579447500	89300	89300	89300	89300	0
19	20241206	201900	2579447500	89300	89300	89300	89300	0
20	20241206	201800	2579447500	89300	89300	89300	89300	0
21	20241206	201700	2579447500	89300	89300	89300	89300	0
22	20241206	201600	2579447500	89300	89300	89300	89300	0
23	20241206	201500	2579447500	89300	89300	89300	89300	0
24	20241206	201400	2579447500	89300	89300	89300	89300	0
25	20241206	201300	2579447500	89300	89300	89300	89300	0
26	20241206	201200	2579447500	89300	89300	89300	89300	0
27	20241206	201100	2579447500	89300	89300	89300	89300	0
28	20241206	201000	2579447500	89300	89300	89300	89300	0
29	20241206	200900	2579447500	89300	89300	89300	89300	0
30	20241206	200800	2579447500	89300	89300	89300	89300	0
31	20241206	200700	2579447500	89300	89300	89300	89300	0
32	20241206	200600	2579447500	89300	89300	89300	89300	718
33	20241206	200500	2579447500	89300	89300	89300	89300	0
34	20241206	200400	2579447500	89300	89300	89300	89300	0
35	20241206	200300	2579447500	89300	89300	89300	89300	0
36	20241206	200200	2579447500	89300	89300	89300	89300	0
37	20241206	200100	2579447500	89300	89300	89300	89300	0
38	20241206	200000	2579447500	89300	89300	89300	89300	0
39	20241206	195900	2579447500	89300	89300	89300	89300	0
40	20241206	195800	2579447500	89300	89300	89300	89300	0
41	20241206	195700	2579447500	89300	89300	89300	89300	0
42	20241206	195600	2579447500	89300	89300	89300	89300	0
43	20241206	195500	2579447500	89300	89300	89300	89300	0
44	20241206	195400	2579447500	89300	89300	89300	89300	0
45	20241206	195300	2579447500	89300	89300	89300	89300	0
46	20241206	195200	2579447500	89300	89300	89300	89300	0
47	20241206	195100	2579447500	89300	89300	89300	89300	0
48	20241206	195000	2579447500	89300	89300	89300	89300	0
49	20241206	194900	2579447500	89300	89300	89300	89300	0
50	20241206	194800	2579447500	89300	89300	89300	89300	0
51	20241206	194700	2579447500	89300	89300	89300	89300	0
52	20241206	194600	2579447500	89300	89300	89300	89300	0
53	20241206	194500	2579447500	89300	89300	89300	89300	0
54	20241206	194400	2579447500	89300	89300	89300	89300	0
55	20241206	194300	2579447500	89300	89300	89300	89300	0
56	20241206	194200	2579447500	89300	89300	89300	89300	0
57	20241206	194100	2579447500	89300	89300	89300	89300	0
58	20241206	194000	2579447500	89300	89300	89300	89300	0
59	20241206	193900	2579447500	89300	89300	89300	89300	0
60	20241206	193800	2579447500	89300	89300	89300	89300	0
61	20241206	193700	2579447500	89300	89300	89300	89300	0
62	20241206	193600	2579447500	89300	89300	89300	89300	718
63	20241206	193500	2579447500	89300	89300	89300	89300	0
64	20241206	193400	2579447500	89300	89300	89300	89300	0
65	20241206	193300	2579447500	89300	89300	89300	89300	0
66	20241206	193200	2579447500	89300	89300	89300	89300	0
67	20241206	193100	2579447500	89300	89300	89300	89300	0
68	20241206	193000	2579447500	89300	89300	89300	89300	0
69	20241206	192900	2579447500	89300	89300	89300	89300	0
70	20241206	192800	2579447500	89300	89300	89300	89300	0
71	20241206	192700	2579447500	89300	89300	89300	89300	0
72	20241206	192600	2579447500	89300	89300	89300	89300	0
73	20241206	192500	2579447500	89300	89300	89300	89300	0
74	20241206	192400	2579447500	89300	89300	89300	89300	0
75	20241206	192300	2579447500	89300	89300	89300	89300	0
76	20241206	192200	2579447500	89300	89300	89300	89300	0
77	20241206	192100	2579447500	89300	89300	89300	89300	0
78	20241206	192000	2579447500	89300	89300	89300	89300	0
79	20241206	191900	2579447500	89300	89300	89300	89300	0
80	20241206	191800	2579447500	89300	89300	89300	89300	0
81	20241206	191700	2579447500	89300	89300	89300	89300	0
82	20241206	191600	2579447500	89300	89300	89300	89300	0
83	20241206	191500	2579447500	89300	89300	89300	89300	0
84	20241206	191400	2579447500	89300	89300	89300	89300	0
85	20241206	191300	2579447500	89300	89300	89300	89300	0
86	20241206	191200	2579447500	89300	89300	89300	89300	0
87	20241206	191100	2579447500	89300	89300	89300	89300	0
88	20241206	191000	2579447500	89300	89300	89300	89300	0
89	20241206	190900	2579447500	89300	89300	89300	89300	0
90	20241206	190800	2579447500	89300	89300	89300	89300	0
91	20241206	190700	2579447500	89300	89300	89300	89300	0
92	20241206	190600	2579447500	89300	89300	89300	89300	718
93	20241206	190500	2579447500	89300	89300	89300	89300	0
94	20241206	190400	2579447500	89300	89300	89300	89300	0
95	20241206	190300	2579447500	89300	89300	89300	89300	0
96	20241206	190200	2579447500	89300	89300	89300	89300	0
97	20241206	190100	2579447500	89300	89300	89300	89300	0
98	20241206	190000	2579447500	89300	89300	89300	89300	0
99	20241206	185900	2579447500	89300	89300	89300	89300	0
100	20241206	185800	2579447500	89300	89300	89300	89300	0
101	20241206	185700	2579447500	89300	89300	89300	89300	0
102	20241206	185600	2579447500	89300	89300	89300	89300	0
103	20241206	185500	2579447500	89300	89300	89300	89300	0
104	20241206	185400	2579447500	89300	89300	89300	89300	0
105	20241206	185300	2579447500	89300	89300	89300	89300	0
106	20241206	185200	2579447500	89300	89300	89300	89300	0
107	20241206	185100	2579447500	89300	89300	89300	89300	0
108	20241206	185000	2579447500	89300	89300	89300	89300	0
109	20241206	184900	2579447500	89300	89300	89300	89300	0
110	20241206	184800	2579447500	89300	89300	89300	89300	0
111	20241206	184700	2579447500	89300	89300	89300	89300	0
112	20241206	184600	2579447500	89300	89300	89300	89300	0
113	20241206	184500	2579447500	89300	89300	89300	89300	0
114	20241206	184400	2579447500	89300	89300	89300	89300	0
115	20241206	184300	2579447500	89300	89300	89300	89300	0
116	20241206	184200	2579447500	89300	89300	89300	89300	0
117	20241206	184100	2579447500	89300	89300	89300	89300	0
118	20241206	184000	2579447500	89300	89300	89300	89300	0
119	20241206	183900	2579447500	89300	89300	89300	89300	0
120	20241206	183800	2579447500	89300	89300	89300	89300	0
121	20241206	183700	2579447500	89300	89300	89300	89300	0
122	20241206	183600	2579447500	89300	89300	89300	89300	718
123	20241206	183500	2579447500	89300	89300	89300	89300	0
124	20241206	183400	2579447500	89300	89300	89300	89300	0
125	20241206	183300	2579447500	89300	89300	89300	89300	0
126	20241206	183200	2579447500	89300	89300	89300	89300	0
127	20241206	183100	2579447500	89300	89300	89300	89300	0
128	20241206	183000	2579447500	89300	89300	89300	89300	0
129	20241206	182900	2579447500	89300	89300	89300	89300	0
130	20241206	182800	2579447500	89300	89300	89300	89300	0
131	20241206	182700	2579447500	89300	89300	89300	89300	0
132	20241206	182600	2579447500	89300	89300	89300	89300	0
133	20241206	182500	2579447500	89300	89300	89300	89300	0
134	20241206	182400	2579447500	89300	89300	89300	89300	0
135	20241206	182300	2579447500	89300	89300	89300	89300	0
136	20241206	182200	2579447500	89300	89300	89300	89300	0
137	20241206	182100	2579447500	89300	89300	89300	89300	0
138	20241206	182000	2579447500	89300	89300	89300	89300	0
139	20241206	181900	2579447500	89300	89300	89300	89300	0
140	20241206	181800	2579447500	89300	89300	89300	89300	0
141	20241206	181700	2579447500	89300	89300	89300	89300	0
142	20241206	181600	2579447500	89300	89300	89300	89300	0
143	20241206	181500	2579447500	89300	89300	89300	89300	0
144	20241206	181400	2579447500	89300	89300	89300	89300	0
145	20241206	181300	2579447500	89300	89300	89300	89300	0
146	20241206	181200	2579447500	89300	89300	89300	89300	0
147	20241206	181100	2579447500	89300	89300	89300	89300	0
148	20241206	181000	2579447500	89300	89300	89300	89300	0
149	20241206	180900	2579447500	89300	89300	89300	89300	0
150	20241206	180800	2579447500	89300	89300	89300	89300	0
151	20241206	180700	2579447500	89300	89300	89300	89300	0
152	20241206	180600	2579447500	89300	89300	89300	89300	718
153	20241206	180500	2579447500	89300	89300	89300	89300	0
154	20241206	180400	2579447500	89300	89300	89300	89300	0
155	20241206	180300	2579447500	89300	89300	89300	89300	0
156	20241206	180200	2579447500	89300	89300	89300	89300	0
157	20241206	180100	2579447500	89300	89300	89300	89300	0
158	20241206	180000	2579447500	89300	89300	89300	89300	0
159	20241206	175900	2579447500	89300	89300	89300	89300	0
160	20241206	175800	2579447500	89300	89300	89300	89300	0
161	20241206	175700	2579447500	89300	89300	89300	89300	0
162	20241206	175600	2579447500	89300	89300	89300	89300	0
163	20241206	175500	2579447500	89300	89300	89300	89300	0
164	20241206	175400	2579447500	89300	89300	89300	89300	0
165	20241206	175300	2579447500	89300	89300	89300	89300	0
166	20241206	175200	2579447500	89300	89300	89300	89300	0
167	20241206	175100	2579447500	89300	89300	89300	89300	0
168	20241206	175000	2579447500	89300	89300	89300	89300	0
169	20241206	174900	2579447500	89300	89300	89300	89300	0
170	20241206	174800	2579447500	89300	89300	89300	89300	0
171	20241206	174700	2579447500	89300	89300	89300	89300	0
172	20241206	174600	2579447500	89300	89300	89300	89300	0
173	20241206	174500	2579447500	89300	89300	89300	89300	0
174	20241206	174400	2579447500	89300	89300	89300	89300	0
175	20241206	174300	2579447500	89300	89300	89300	89300	0
176	20241206	174200	2579447500	89300	89300	89300	89300	0
177	20241206	174100	2579447500	89300	89300	89300	89300	0
178	20241206	174000	2579447500	89300	89300	89300	89300	0
179	20241206	173900	2579447500	89300	89300	89300	89300	0
180	20241206	173800	2579447500	89300	89300	89300	89300	0
181	20241206	173700	2579447500	89300	89300	89300	89300	0
182	20241206	173600	2579447500	89300	89300	89300	89300	718
183	20241206	173500	2579447500	89300	89300	89300	89300	0
184	20241206	173400	2579447500	89300	89300	89300	89300	0
185	20241206	173300	2579447500	89300	89300	89300	89300	0
186	20241206	173200	2579447500	89300	89300	89300	89300	0
187	20241206	173100	2579447500	89300	89300	89300	89300	0
188	20241206	173000	2579447500	89300	89300	89300	89300	0
189	20241206	172900	2579447500	89300	89300	89300	89300	0
190	20241206	172800	2579447500	89300	89300	89300	89300	0
191	20241206	172700	2579447500	89300	89300	89300	89300	0
192	20241206	172600	2579447500	89300	89300	89300	89300	0
193	20241206	172500	2579447500	89300	89300	89300	89300	0
194	20241206	172400	2579447500	89300	89300	89300	89300	0
195	20241206	172300	2579447500	89300	89300	89300	89300	0
196	20241206	172200	2579447500	89300	89300	89300	89300	0
197	20241206	172100	2579447500	89300	89300	89300	89300	0
198	20241206	172000	2579447500	89300	89300	89300	89300	0
199	20241206	171900	2579447500	89300	89300	89300	89300	0
200	20241206	171800	2579447500	89300	89300	89300	89300	0
201	20241206	171700	2579447500	89300	89300	89300	89300	0
202	20241206	171600	2579447500	89300	89300	89300	89300	0
203	20241206	171500	2579447500	89300	89300	89300	89300	0
204	20241206	171400	2579447500	89300	89300	89300	89300	0
205	20241206	171300	2579447500	89300	89300	89300	89300	0
206	20241206	171200	2579447500	89300	89300	89300	89300	0
207	20241206	171100	2579447500	89300	89300	89300	89300	0
208	20241206	171000	2579447500	89300	89300	89300	89300	0
209	20241206	170900	2579447500	89300	89300	89300	89300	0
210	20241206	170800	2579447500	89300	89300	89300	89300	0
211	20241206	170700	2579447500	89300	89300	89300	89300	0
212	20241206	170600	2579447500	89300	89300	89300	89300	718
213	20241206	170500	2579447500	89300	89300	89300	89300	0
214	20241206	170400	2579447500	89300	89300	89300	89300	0
215	20241206	170300	2579447500	89300	89300	89300	89300	0
216	20241206	170200	2579447500	89300	89300	89300	89300	0
217	20241206	170100	2579447500	89300	89300	89300	89300	0
218	20241206	170000	2579447500	89300	89300	89300	89300	0
219	20241206	165900	2579447500	89300	89300	89300	89300	0
220	20241206	165800	2579447500	89300	89300	89300	89300	0
221	20241206	165700	2579447500	89300	89300	89300	89300	0
222	20241206	165600	2579447500	89300	89300	89300	89300	0
223	20241206	165500	2579447500	89300	89300	89300	89300	0
224	20241206	165400	2579447500	89300	89300	89300	89300	0
225	20241206	165300	2579447500	89300	89300	89300	89300	0
226	20241206	165200	2579447500	89300	89300	89300	89300	0
227	20241206	165100	2579447500	89300	89300	89300	89300	0
228	20241206	165000	2579447500	89300	89300	89300	89300	0
229	20241206	164900	2579447500	89300	89300	89300	89300	0
230	20241206	164800	2579447500	89300	89300	89300	89300	0
231	20241206	164700	2579447500	89300	89300	89300	89300	0
232	20241206	164600	2579447500	89300	89300	89300	89300	0
233	20241206	164500	2579447500	89300	89300	89300	89300	0
234	20241206	164400	2579447500	89300	89300	89300	89300	0
235	20241206	164300	2579447500	89300	89300	89300	89300	0
236	20241206	164200	2579447500	89300	89300	89300	89300	0
237	20241206	164100	2579447500	89300	89300	89300	89300	0
238	20241206	164000	2579447500	89300	89300	89300	89300	0
239	20241206	163900	2579447500	89300	89300	89300	89300	0
240	20241206	163800	2579447500	89300	89300	89300	89300	0
241	20241206	163700	2579447500	89300	89300	89300	89300	0
242	20241206	163600	2579447500	89300	89300	89300	89300	718
243	20241206	163500	2579447500	89300	89300	89300	89300	0
244	20241206	163400	2579447500	89300	89300	89300	89300	0
245	20241206	163300	2579447500	89300	89300	89300	89300	0
246	20241206	163200	2579447500	89300	89300	89300	89300	0
247	20241206	163100	2579447500	89300	89300	89300	89300	0
248	20241206	163000	2579447500	89300	89300	89300	89300	0
249	20241206	162900	2579447500	89300	89300	89300	89300	0
250	20241206	162800	2579447500	89300	89300	89300	89300	0
251	20241206	162700	2579447500	89300	89300	89300	89300	0
252	20241206	162600	2579447500	89300	89300	89300	89300	0
253	20241206	162500	2579447500	89300	89300	89300	89300	0
254	20241206	162400	2579447500	89300	89300	89300	89300	0
255	20241206	162300	2579447500	89300	89300	89300	89300	0
256	20241206	162200	2579447500	89300	89300	89300	89300	0
257	20241206	162100	2579447500	89300	89300	89300	89300	0
258	20241206	162000	2579447500	89300	89300	89300	89300	0
259	20241206	161900	2579447500	89300	89300	89300	89300	0
260	20241206	161800	2579447500	89300	89300	89300	89300	0
261	20241206	161700	2579447500	89300	89300	89300	89300	0
262	20241206	161600	2579447500	89300	89300	89300	89300	0
263	20241206	161500	2579447500	89300	89300	89300	89300	0
264	20241206	161400	2579447500	89300	89300	89300	89300	0
265	20241206	161300	2579447500	89300	89300	89300	89300	0
266	20241206	161200	2579447500	89300	89300	89300	89300	0
267	20241206	161100	2579447500	89300	89300	89300	89300	0
268	20241206	161000	2579447500	89300	89300	89300	89300	0
269	20241206	160900	2579447500	89300	89300	89300	89300	0
270	20241206	160800	2579447500	89300	89300	89300	89300	0
271	20241206	160700	2579447500	89300	89300	89300	89300	0
272	20241206	160600	2579447500	89300	89300	89300	89300	718
273	20241206	160500	2579447500	89300	89300	89300	89300	0
274	20241206	160400	2579447500	89300	89300	89300	89300	0
275	20241206	160300	2579447500	89300	89300	89300	89300	0
276	20241206	160200	2579447500	89300	89300	89300	89300	0
277	20241206	160100	2579447500	89300	89300	89300	89300	0
278	20241206	160000	2579447500	89300	89300	89300	89300	0
279	20241206	155900	2579447500	89300	89300	89300	89300	0
280	20241206	155800	2579447500	89300	89300	89300	89300	0
281	20241206	155700	2579447500	89300	89300	89300	89300	0
282	20241206	155600	2579447500	89300	89300	89300	89300	0
283	20241206	155500	2579447500	89300	89300	89300	89300	0
284	20241206	155400	2579447500	89300	89300	89300	89300	0
285	20241206	155300	2579447500	89300	89300	89300	89300	0
286	20241206	155200	2579447500	89300	89300	89300	89300	0
287	20241206	155100	2579447500	89300	89300	89300	89300	0
288	20241206	155000	2579447500	89300	89300	89300	89300	0
289	20241206	154900	2579447500	89300	89300	89300	89300	0
290	20241206	154800	2579447500	89300	89300	89300	89300	0
291	20241206	154700	2579447500	89300	89300	89300	89300	0
292	20241206	154600	2579447500	89300	89300	89300	89300	0
293	20241206	154500	2579447500	89300	89300	89300	89300	0
294	20241206	154400	2579447500	89300	89300	89300	89300	0
295	20241206	154300	2579447500	89300	89300	89300	89300	0
296	20241206	154200	2579447500	89300	89300	89300	89300	0
297	20241206	154100	2579447500	89300	89300	89300	89300	0
298	20241206	154000	2579447500	89300	89300	89300	89300	0
299	20241206	153900	2579447500	89300	89300	89300	89300	0
300	20241206	153800	2579447500	89300	89300	89300	89300	0
301	20241206	153700	2579447500	89300	89300	89300	89300	0
302	20241206	153600	2579447500	89300	89300	89300	89300	718
303	20241206	153500	2579447500	89300	89300	89300	89300	0
304	20241206	153400	2579447500	89300	89300	89300	89300	0
305	20241206	153300	2579447500	89300	89300	89300	89300	0
306	20241206	153200	2579447500	89300	89300	89300	89300	0
307	20241206	153100	2579447500	89300	89300	89300	89300	0
308	20241206	153000	2579447500	89300	89300	89300	89300	718
309	20241206	152900	2515330100	89300	89300	89300	89300	0
310	20241206	152800	2515330100	89300	89300	89300	89300	0
311	20241206	152700	2515330100	89300	89300	89300	89300	0
312	20241206	152600	2515330100	89300	89300	89300	89300	0
313	20241206	152500	2515330100	89300	89300	89300	89300	0
314	20241206	152400	2515330100	89300	89300	89300	89300	0
315	20241206	152300	2515330100	89300	89300	89300	89300	0
316	20241206	152200	2515330100	89300	89300	89300	89300	0
317	20241206	152100	2515330100	89300	89300	89300	89300	0
318	20241206	152000	2515330100	89300	89300	89300	89300	0
319	20241206	151900	2515330100	89300	89400	89500	89100	113
320	20241206	151800	2505241900	89500	89400	89500	89300	25
321	20241206	151700	2503007500	89400	89600	89600	89400	119
322	20241206	151600	2492362700	89600	89500	89700	89500	37
323	20241206	151500	2489047400	89700	89600	89700	89500	23
324	20241206	151400	2486986400	89700	89600	89700	89500	69
325	20241206	151300	2480804400	89500	89500	89600	89500	25
326	20241206	151200	2478566100	89700	89700	89700	89500	22
327	20241206	151100	2476595700	89700	89900	89900	89600	22
328	20241206	151000	2474623400	90200	89800	90200	89700	161
329	20241206	150900	2460166000	89800	89800	89800	89800	107
330	20241206	150800	2450557400	89700	89800	89800	89700	11
331	20241206	150700	2449570100	89800	89900	90000	89800	123
332	20241206	150600	2438507300	89900	89900	89900	89800	23
333	20241206	150500	2436440600	89800	89900	90000	89800	106
334	20241206	150400	2426904300	89800	89800	89800	89800	22
335	20241206	150300	2424928700	89700	89800	89800	89700	25
336	20241206	150200	2422684800	89800	89800	89800	89600	18
337	20241206	150100	2421071400	89600	89800	89800	89500	48
338	20241206	150000	2416766600	89800	90000	90000	89800	178
339	20241206	145900	2400766300	90000	89900	90000	89900	17
340	20241206	145800	2399237400	89900	89900	90000	89900	31
341	20241206	145700	2396450400	89800	89600	89900	89600	266
342	20241206	145600	2372590300	89600	89600	89600	89600	24
343	20241206	145500	2370439900	89500	89500	89500	89500	1
344	20241206	145400	2370350400	89500	89500	89500	89500	114
345	20241206	145300	2360147400	89500	89400	89500	89400	21
346	20241206	145200	2358269300	89500	89500	89500	89400	29
347	20241206	145100	2355676500	89500	89400	89500	89400	56
348	20241206	145000	2350669300	89400	89400	89400	89400	10
349	20241206	144900	2349775300	89400	89500	89500	89400	33
350	20241206	144800	2346823000	89400	89500	89500	89400	13
351	20241206	144700	2345660600	89500	89400	89500	89400	10
352	20241206	144600	2344766000	89400	89500	89500	89400	5
353	20241206	144500	2344318800	89500	89400	89500	89400	24
354	20241206	144400	2342171800	89500	89500	89500	89400	11
355	20241206	144300	2341187500	89500	89500	89500	89500	7
356	20241206	144200	2340561000	89500	89500	89500	89400	56
357	20241206	144100	2335549300	89500	89500	89500	89400	91
358	20241206	144000	2327406000	89600	89500	89600	89500	14
359	20241206	143900	2326152600	89500	89600	89600	89500	20
360	20241206	143800	2324362200	89600	89600	89600	89500	16
361	20241206	143700	2322929600	89600	89600	89600	89600	2
362	20241206	143600	2322750400	89600	89600	89600	89600	6
363	20241206	143500	2322212800	89600	89600	89600	89600	6
364	20241206	143400	2321675200	89600	89500	89600	89500	69
365	20241206	143300	2315496900	89400	89400	89400	89400	82
366	20241206	143200	2308166100	89400	89400	89400	89400	18
367	20241206	143100	2306556900	89500	89500	89500	89400	28
368	20241206	143000	2304053500	89500	89400	89500	89400	4
369	20241206	142900	2303695600	89400	89400	89400	89400	2
370	20241206	142800	2303516800	89400	89500	89500	89400	5
371	20241206	142700	2303069600	89500	89400	89500	89400	12
372	20241206	142600	2301996700	89400	89400	89600	89400	394
373	20241206	142500	2266768800	89500	89600	89600	89400	23
374	20241206	142400	2264710000	89600	89400	89600	89400	189
375	20241206	142300	2247795000	89400	89400	89500	89400	70
376	20241206	142200	2241536900	89400	89300	89500	89300	145
377	20241206	142100	2228576400	89300	89200	89300	89200	51
378	20241206	142000	2224022500	89200	89200	89200	89100	60
379	20241206	141900	2218670600	89200	89200	89200	89100	37
380	20241206	141800	2215370400	89200	89100	89200	89100	13
381	20241206	141700	2214210900	89100	89100	89100	89100	90
382	20241206	141600	2206191900	89000	89000	89100	88900	29
383	20241206	141500	2203608500	89000	89100	89100	89000	128
384	20241206	141400	2192216300	89000	88900	89000	88900	51
385	20241206	141300	2187677500	88900	89100	89100	88900	34
386	20241206	141200	2184651600	89000	89000	89100	89000	8
387	20241206	141100	2183939500	89000	89000	89000	89000	25
388	20241206	141000	2181714500	89000	89000	89100	88900	116
389	20241206	140900	2171389400	89000	88900	89000	88900	4
390	20241206	140800	2171033500	88900	88900	88900	88900	10
391	20241206	140700	2170144500	89000	88900	89000	88900	5
392	20241206	140600	2169699600	88900	88800	88900	88800	12
393	20241206	140500	2168632900	88800	88800	88900	88800	38
394	20241206	140400	2165258300	88900	89000	89000	88900	34
395	20241206	140300	2162235500	88900	89000	89000	88900	63
396	20241206	140200	2156634400	88900	89000	89000	88900	7
397	20241206	140100	2156011600	89000	88900	89000	88900	18
398	20241206	140000	2154410600	88900	89000	89000	88900	6
399	20241206	135900	2153876900	89000	89000	89000	88900	13
400	20241206	135800	2152720000	88900	89000	89000	88900	12
401	20241206	135700	2151653100	89000	89000	89000	89000	6
402	20241206	135600	2151119100	89000	88900	89000	88900	10
403	20241206	135500	2150229200	88900	88900	88900	88900	2
404	20241206	135400	2150051400	89000	89000	89000	88900	25
405	20241206	135300	2147828200	89100	89000	89100	88900	35
406	20241206	135200	2144715800	89000	89100	89100	88900	46
407	20241206	135100	2140622700	89100	89100	89200	89000	34
408	20241206	135000	2137593800	89200	89000	89200	89000	5
409	20241206	134900	2137148100	89100	89200	89200	89100	27
410	20241206	134800	2134742000	89200	89200	89200	89200	4
411	20241206	134700	2134385200	89200	89000	89200	89000	7
412	20241206	134600	2133761900	89000	89000	89000	88900	51
413	20241206	134500	2129223000	89000	88900	89000	88900	9
414	20241206	134400	2128422300	89000	88900	89000	88900	26
415	20241206	134300	2126110600	88900	88900	88900	88800	16
416	20241206	134200	2124688300	88900	89000	89000	88800	50
417	20241206	134100	2120243300	88800	89000	89000	88800	34
418	20241206	134000	2117221400	88900	89000	89000	88900	4
419	20241206	133900	2116865600	89000	89000	89000	88800	31
420	20241206	133800	2114109300	89100	89000	89100	89000	2
421	20241206	133700	2113931200	89000	89000	89000	89000	26
422	20241206	133600	2111617200	89100	89100	89100	89000	34
423	20241206	133500	2108588500	89000	89100	89100	89000	42
424	20241206	133400	2104848000	89000	89000	89100	88900	76
425	20241206	133300	2098079500	89100	89200	89200	89000	7
426	20241206	133200	2097455800	89300	88900	89300	88900	178
427	20241206	133100	2081613000	88800	88900	88900	88800	49
428	20241206	133000	2077261500	88800	88800	88800	88800	17
429	20241206	132900	2075751900	88800	88800	88900	88800	13
430	20241206	132800	2074597300	88800	88800	88900	88800	98
431	20241206	132700	2065894700	88800	89100	89100	88800	328
432	20241206	132600	2036729500	89200	89100	89200	89100	35
433	20241206	132500	2033607600	89300	89000	89300	89000	71
434	20241206	132400	2027281500	89000	89000	89100	89000	51
435	20241206	132300	2022740800	89100	89000	89100	89000	20
436	20241206	132200	2020960100	89100	89000	89100	89000	15
437	20241206	132100	2019624600	89100	89100	89100	89100	32
438	20241206	132000	2016773400	89000	89000	89100	89000	22
439	20241206	131900	2014815100	89100	89100	89100	89000	4
440	20241206	131800	2014458800	89100	89100	89200	89100	10
441	20241206	131700	2013567600	89000	89000	89000	89000	54
442	20241206	131600	2008761600	89000	89100	89100	89000	44
443	20241206	131500	2004845200	89100	89200	89300	89100	108
444	20241206	131400	1995212100	89300	89200	89300	89200	9
445	20241206	131300	1994409200	89300	89300	89300	89300	1
446	20241206	131200	1994319900	89300	89300	89300	89300	15
447	20241206	131100	1992980400	89100	89300	89300	89100	17
448	20241206	131000	1991465500	89100	89100	89200	89100	17
449	20241206	130900	1989950700	89200	89300	89300	89200	58
450	20241206	130800	1984775700	89100	89000	89100	88900	64
451	20241206	130700	1979078200	89000	89000	89000	88900	26
452	20241206	130600	1976765900	89000	89000	89000	89000	11
453	20241206	130500	1975786900	89000	89000	89000	89000	38
454	20241206	130400	1972404900	89000	89000	89000	89000	63
455	20241206	130300	1966797900	89000	89100	89100	89000	11
456	20241206	130200	1965818800	89100	89100	89100	89100	2
457	20241206	130100	1965640600	89000	89000	89100	89000	65
458	20241206	130000	1959855300	89000	89100	89100	89000	63
459	20241206	125900	1954247800	89100	89100	89100	89100	12
460	20241206	125800	1953178600	89100	89100	89100	89100	9
461	20241206	125700	1952376700	89000	89100	89100	89000	12
462	20241206	125600	1951308000	89100	89000	89100	89000	17
463	20241206	125500	1949794500	89100	89000	89100	89000	5
464	20241206	125400	1949349100	89100	89100	89100	89000	30
465	20241206	125300	1946678500	89100	89100	89100	89100	3
466	20241206	125200	1946411200	89100	89100	89100	89000	35
467	20241206	125100	1943294800	89100	89100	89100	89100	5
468	20241206	125000	1942849300	89100	89100	89100	89100	197
469	20241206	124900	1925296600	89200	89200	89200	89200	2
470	20241206	124800	1925118200	89200	89200	89200	89100	18
471	20241206	124700	1923512700	89200	89300	89300	89200	12
472	20241206	124600	1922442100	89300	89300	89300	89300	0
473	20241206	124500	1922442100	89300	89300	89300	89300	29
474	20241206	124400	1919852400	89300	89200	89400	89200	10
475	20241206	124300	1918959900	89200	89200	89400	89200	20
476	20241206	124200	1917175700	89200	89200	89200	89200	0
477	20241206	124100	1917175700	89200	89300	89400	89200	27
478	20241206	124000	1914765200	89400	89400	89400	89400	2
479	20241206	123900	1914586400	89300	89400	89400	89200	12
480	20241206	123800	1913515700	89400	89200	89400	89200	3
481	20241206	123700	1913247700	89200	89200	89200	89200	15
482	20241206	123600	1911909700	89200	89200	89300	89200	120
483	20241206	123500	1901205100	89200	89200	89200	89200	79
484	20241206	123400	1894158300	89300	89300	89400	89300	92
485	20241206	123300	1885942600	89400	89300	89400	89300	11
486	20241206	123200	1884960100	89400	89300	89400	89300	23
487	20241206	123100	1882905900	89400	89400	89400	89400	5
488	20241206	123000	1882458900	89400	89400	89400	89400	11
489	20241206	122900	1881475500	89300	89400	89400	89300	25
490	20241206	122800	1879242600	89400	89400	89400	89400	1
491	20241206	122700	1879153200	89400	89300	89400	89300	82
492	20241206	122600	1871829800	89300	89300	89300	89200	11
493	20241206	122500	1870847700	89300	89300	89300	89300	1
494	20241206	122400	1870758400	89300	89300	89300	89200	5
495	20241206	122300	1870312000	89300	89300	89300	89300	0
496	20241206	122200	1870312000	89300	89300	89300	89300	1
497	20241206	122100	1870222700	89300	89300	89300	89200	47
498	20241206	122000	1866029600	89200	89300	89300	89200	2
499	20241206	121900	1865851100	89300	89300	89300	89300	2
500	20241206	121800	1865672500	89300	89200	89400	89200	34
501	20241206	121700	1862636700	89400	89400	89400	89400	1
502	20241206	121600	1862547300	89200	89300	89300	89200	67
503	20241206	121500	1856570700	89300	89400	89400	89300	80
504	20241206	121400	1849426400	89400	89300	89400	89300	27
505	20241206	121300	1847014900	89300	89300	89400	89300	80
506	20241206	121200	1839870800	89300	89300	89300	89200	29
507	20241206	121100	1837283100	89300	89300	89300	89300	5
508	20241206	121000	1836836600	89300	89300	89300	89300	3
509	20241206	120900	1836568700	89300	89200	89300	89200	3
510	20241206	120800	1836300900	89300	89300	89300	89300	4
511	20241206	120700	1835943700	89300	89300	89300	89300	16
512	20241206	120600	1834514900	89200	89100	89200	89100	140
513	20241206	120500	1822036900	89200	89200	89300	89200	41
514	20241206	120400	1818377000	89200	89200	89200	89200	2
515	20241206	120300	1818198600	89300	89100	89300	89000	31
516	20241206	120200	1815436800	89300	89300	89300	89300	6
517	20241206	120100	1814901000	89100	89300	89300	89100	53
518	20241206	120000	1810173200	89300	89200	89300	89200	63
519	20241206	115900	1804553500	89100	89200	89200	89100	35
520	20241206	115800	1801434900	89100	89200	89200	89100	18
521	20241206	115700	1799830200	89200	89100	89200	89100	4
522	20241206	115600	1799473700	89100	89200	89200	89100	55
523	20241206	115500	1794570800	89200	89100	89200	89100	9
524	20241206	115400	1793768200	89100	89200	89200	89100	19
525	20241206	115300	1792074000	89100	89200	89200	89100	37
526	20241206	115200	1788774500	89100	89100	89100	89100	22
527	20241206	115100	1786814300	89100	89200	89200	89100	83
528	20241206	115000	1779415500	89300	89200	89300	89200	33
529	20241206	114900	1776471600	89300	89300	89300	89300	8
530	20241206	114800	1775757200	89400	89300	89400	89300	32
531	20241206	114700	1772899300	89200	89300	89300	89200	40
532	20241206	114600	1769330700	89200	89200	89200	89200	5
533	20241206	114500	1768884700	89200	89200	89300	89200	51
534	20241206	114400	1764334700	89300	89300	89300	89300	20
535	20241206	114300	1762548700	89300	89300	89300	89200	55
536	20241206	114200	1757639400	89200	89300	89300	89200	23
537	20241206	114100	1755585700	89300	89000	89300	89000	11
538	20241206	114000	1754603700	89100	89400	89400	89100	46
539	20241206	113900	1750499300	89400	89300	89400	89200	89
540	20241206	113800	1742555600	89300	89300	89300	89200	8
541	20241206	113700	1741841300	89300	89300	89300	89300	21
542	20241206	113600	1739966000	89300	89300	89300	89300	58
543	20241206	113500	1734786600	89400	89300	89400	89300	6
544	20241206	113400	1734250400	89400	89500	89500	89400	7
545	20241206	113300	1733624400	89400	89400	89500	89400	20
546	20241206	113200	1731836300	89400	89500	89500	89400	87
547	20241206	113100	1724058400	89500	89500	89500	89500	1
548	20241206	113000	1723968900	89500	89500	89500	89500	2
549	20241206	112900	1723789900	89400	89500	89500	89400	2
550	20241206	112800	1723611000	89400	89300	89400	89300	125
551	20241206	112700	1712446800	89300	89300	89300	89300	2
552	20241206	112600	1712268200	89300	89300	89300	89200	11
553	20241206	112500	1711286000	89300	89300	89400	89300	92
554	20241206	112400	1703070200	89300	89400	89400	89300	11
555	20241206	112300	1702087400	89300	89400	89400	89300	13
556	20241206	112200	1700925700	89400	89100	89400	89100	241
557	20241206	112100	1679421300	89200	89200	89200	89100	6
558	20241206	112000	1678886300	89200	89200	89200	89200	5
559	20241206	111900	1678440300	89200	88900	89200	88900	277
560	20241206	111800	1653800600	88900	88800	88900	88800	19
561	20241206	111700	1652112400	88800	88800	88800	88800	31
562	20241206	111600	1649359600	88800	88800	88800	88800	9
563	20241206	111500	1648560400	88800	88800	88800	88800	7
564	20241206	111400	1647938800	88800	88900	88900	88800	2
565	20241206	111300	1647761100	88700	88700	88700	88700	141
566	20241206	111200	1635254400	88900	88700	88900	88700	101
567	20241206	111100	1626293700	88700	88700	88700	88700	9
568	20241206	111000	1625495400	88700	88600	88700	88400	273
569	20241206	110900	1601354400	88600	89000	89000	88600	145
570	20241206	110800	1588486000	89000	89000	89000	89000	5
571	20241206	110700	1588041000	89000	89000	89000	89000	1
572	20241206	110600	1587952000	89000	89000	89000	89000	18
573	20241206	110500	1586350000	88800	88600	88800	88600	206
574	20241206	110400	1568077100	88500	88700	88700	88500	75
575	20241206	110300	1561432000	88700	88700	88700	88700	240
576	20241206	110200	1540144000	88600	88700	88700	88500	264
577	20241206	110100	1516730500	88800	88500	88800	88500	111
578	20241206	110000	1506906700	88500	88500	88500	88400	48
579	20241206	105900	1502662200	88500	88700	88700	88500	59
580	20241206	105800	1497437900	88600	88800	88800	88600	16
581	20241206	105700	1496018700	88300	88300	89000	88200	618
582	20241206	105600	1441234100	88300	88400	88400	88200	132
583	20241206	105500	1429588300	88400	88300	88500	88300	19
584	20241206	105400	1427908600	88200	88500	88500	88200	47
585	20241206	105300	1423760200	88200	88300	88300	88000	536
586	20241206	105200	1376511900	88400	88400	88400	88200	234
587	20241206	105100	1355863700	88400	88300	88400	88300	138
588	20241206	105000	1343676100	88300	88200	88300	88200	3
589	20241206	104900	1343411300	88300	88400	88400	88300	12
590	20241206	104800	1342351600	88400	88400	88500	88200	128
591	20241206	104700	1331053000	88400	88500	88500	88400	95
592	20241206	104600	1322654400	88500	88500	88500	88500	1
593	20241206	104500	1322565900	88400	88500	88500	88400	18
594	20241206	104400	1320973300	88500	88400	88500	88400	198
595	20241206	104300	1303450400	88500	88700	88700	88300	462
596	20241206	104200	1262554900	88700	88700	88700	88700	6
597	20241206	104100	1262022700	88800	88800	88800	88700	63
598	20241206	104000	1256429300	88800	89100	89100	88800	172
599	20241206	103900	1241111800	89200	89100	89200	89100	2
600	20241206	103800	1240933500	89200	89200	89200	89200	6
601	20241206	103700	1240398300	89300	89300	89300	89100	37
602	20241206	103600	1237095700	89400	89400	89400	89400	12
603	20241206	103500	1236022900	89300	89400	89400	89300	46
604	20241206	103400	1231914100	89300	89300	89400	89300	61
605	20241206	103300	1226466700	89300	89300	89300	89300	1
606	20241206	103200	1226377400	89200	89200	89200	89200	0
607	20241206	103100	1226377400	89200	89300	89300	89200	18
608	20241206	103000	1224771100	89200	89100	89200	89100	78
609	20241206	102900	1217817600	89000	89000	89000	88900	61
610	20241206	102800	1212388900	89100	89200	89200	89100	32
611	20241206	102700	1209537600	89200	89300	89300	89200	6
612	20241206	102600	1209002300	89200	89300	89300	89200	27
613	20241206	102500	1206593700	89300	89200	89300	89100	28
614	20241206	102400	1204095800	89300	89100	89300	89000	117
615	20241206	102300	1193676900	89400	89200	89400	89000	48
616	20241206	102200	1189392100	89200	88700	89200	88600	313
617	20241206	102100	1161581200	88600	88800	88800	88600	84
618	20241206	102000	1154132800	88700	88800	88800	88700	424
619	20241206	101900	1116490900	88900	89000	89000	88900	135
620	20241206	101800	1104482700	89000	89100	89100	88900	1014
621	20241206	101700	1014219800	89200	89200	89200	89100	111
622	20241206	101600	1004318900	89200	89300	89300	89200	27
623	20241206	101500	1001909600	89300	89400	89400	89200	285
624	20241206	101400	976469200	89300	89500	89600	89300	227
625	20241206	101300	956163100	89500	89500	89500	89500	29
626	20241206	101200	953567600	89600	89600	89700	89600	43
627	20241206	101100	949714600	89600	89700	89700	89600	66
628	20241206	101000	943797900	89700	89600	89700	89600	36
629	20241206	100900	940572100	89600	89700	89700	89600	41
630	20241206	100800	936898000	89700	89700	89700	89700	22
631	20241206	100700	934924600	89700	89700	89700	89700	28
632	20241206	100600	932413000	89700	89800	89800	89600	118
633	20241206	100500	921833200	89800	89900	89900	89700	146
634	20241206	100400	908723600	89900	89900	89900	89800	21
635	20241206	100300	906835800	89800	89900	89900	89800	61
636	20241206	100200	901357800	89900	89800	89900	89800	76
637	20241206	100100	894532800	89800	89700	89800	89700	18
638	20241206	100000	892918100	89700	89700	89700	89600	30
639	20241206	095900	890228400	89700	89700	89800	89700	107
640	20241206	095800	880630100	89700	89700	89700	89700	18
641	20241206	095700	879015500	89700	89700	89700	89600	39
642	20241206	095600	875518200	89700	89800	89800	89600	154
643	20241206	095500	861716100	89800	89600	89800	89600	264
644	20241206	095400	838055100	89600	89700	89700	89600	7
645	20241206	095300	837427600	89700	89700	89700	89700	25
646	20241206	095200	835185100	89700	89600	89700	89600	183
647	20241206	095100	818783800	89700	89800	89800	89700	246
648	20241206	095000	796703800	89900	89900	89900	89800	49
649	20241206	094900	792303100	89900	89900	89900	89800	16
650	20241206	094800	790865200	89900	89900	89900	89900	43
651	20241206	094700	786999500	89900	89900	89900	89900	53
652	20241206	094600	782234800	89900	89900	89900	89900	86
653	20241206	094500	774503400	89900	90000	90000	89900	5
654	20241206	094400	774053700	89900	90000	90000	89900	52
655	20241206	094300	769374500	90000	89800	90000	89800	91
656	20241206	094200	761188900	89800	89800	89800	89600	264
657	20241206	094100	737506700	89700	89700	90100	89700	127
658	20241206	094000	726108500	89600	89800	90200	89600	438
659	20241206	093900	686781100	89800	89700	89800	89600	200
660	20241206	093800	668844600	89700	89800	89900	89600	199
661	20241206	093700	650985900	89800	89900	89900	89800	43
662	20241206	093600	647123000	89900	90000	90100	89800	1645
663	20241206	093500	499091400	90000	90300	90300	90000	1453
664	20241206	093400	368177700	90300	90300	90300	90200	16
665	20241206	093300	366734000	90300	90100	90400	90100	268
666	20241206	093200	342559600	90100	90400	90400	90100	274
667	20241206	093100	317843800	90300	90400	90400	90300	122
668	20241206	093000	306826600	90500	90400	90500	90400	145
669	20241206	092900	293718100	90500	90500	90500	90500	2
670	20241206	092800	293537100	90500	90700	90700	90500	432
671	20241206	092700	254392100	90700	90800	90800	90700	106
672	20241206	092600	244776100	90700	90900	90900	90700	5
673	20241206	092500	244322300	90900	90800	90900	90800	38
674	20241206	092400	240871700	90900	91000	91000	90900	52
675	20241206	092300	236144800	91000	91000	91000	91000	14
676	20241206	092200	234870800	90900	90900	90900	90700	32
677	20241206	092100	231964400	90900	90900	90900	90900	11
678	20241206	092000	230964500	90900	90900	90900	90800	54
679	20241206	091900	226056100	90900	91000	91000	90900	18
680	20241206	091800	224419700	91000	91000	91000	91000	13
681	20241206	091700	223236700	91000	91000	91000	91000	0
682	20241206	091600	223236700	91000	90900	91000	90800	62
683	20241206	091500	217599800	90900	90800	90900	90700	61
684	20241206	091400	212057100	90800	90700	90900	90300	96
685	20241206	091300	203364100	90600	90400	90600	90300	46
686	20241206	091200	199200200	90300	90300	90400	90200	178
687	20241206	091100	183126900	90200	90500	90500	90200	549
688	20241206	091000	133517300	90700	90700	90700	90400	18
689	20241206	090900	131888200	90400	90400	90500	90400	18
690	20241206	090800	130260600	90500	90400	90800	90400	25
691	20241206	090700	127999000	90800	90300	90800	90300	42
692	20241206	090600	124192300	90300	90300	90300	90200	140
693	20241206	090500	111551300	90300	90300	91000	90300	98
694	20241206	090400	102701200	90300	90600	90600	90200	127
695	20241206	090300	91200800	90700	90500	91200	90500	19
696	20241206	090200	89477400	90500	90800	91300	90100	671
697	20241206	090100	28667600	91300	91000	91300	90800	221
698	20241206	090000	8591000	90900	91400	91400	90900	94