KissMeData/251270/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	205800	5038715500	56600	56600	56600	56600	7516
3	20241204	205700	5038715500	56600	56600	56600	56600	0
4	20241204	205600	5038715500	56600	56600	56600	56600	0
5	20241204	205500	5038715500	56600	56600	56600	56600	0
6	20241204	205400	5038715500	56600	56600	56600	56600	0
7	20241204	205300	5038715500	56600	56600	56600	56600	0
8	20241204	205200	5038715500	56600	56600	56600	56600	0
9	20241204	205100	5038715500	56600	56600	56600	56600	0
10	20241204	205000	5038715500	56600	56600	56600	56600	0
11	20241204	204900	5038715500	56600	56600	56600	56600	0
12	20241204	204800	5038715500	56600	56600	56600	56600	0
13	20241204	204700	5038715500	56600	56600	56600	56600	0
14	20241204	204600	5038715500	56600	56600	56600	56600	0
15	20241204	204500	5038715500	56600	56600	56600	56600	0
16	20241204	204400	5038715500	56600	56600	56600	56600	0
17	20241204	204300	5038715500	56600	56600	56600	56600	0
18	20241204	204200	5038715500	56600	56600	56600	56600	0
19	20241204	204100	5038715500	56600	56600	56600	56600	0
20	20241204	204000	5038715500	56600	56600	56600	56600	0
21	20241204	203900	5038715500	56600	56600	56600	56600	0
22	20241204	203800	5038715500	56600	56600	56600	56600	0
23	20241204	203700	5038715500	56600	56600	56600	56600	0
24	20241204	203600	5038715500	56600	56600	56600	56600	0
25	20241204	203500	5038715500	56600	56600	56600	56600	0
26	20241204	203400	5038715500	56600	56600	56600	56600	0
27	20241204	203300	5038715500	56600	56600	56600	56600	0
28	20241204	203200	5038715500	56600	56600	56600	56600	0
29	20241204	203100	5038715500	56600	56600	56600	56600	0
30	20241204	203000	5038715500	56600	56600	56600	56600	0
31	20241204	202900	5038715500	56600	56600	56600	56600	0
32	20241204	202800	5038715500	56600	56600	56600	56600	7516
33	20241204	202700	5038715500	56600	56600	56600	56600	0
34	20241204	202600	5038715500	56600	56600	56600	56600	0
35	20241204	202500	5038715500	56600	56600	56600	56600	0
36	20241204	202400	5038715500	56600	56600	56600	56600	0
37	20241204	202300	5038715500	56600	56600	56600	56600	0
38	20241204	202200	5038715500	56600	56600	56600	56600	0
39	20241204	202100	5038715500	56600	56600	56600	56600	0
40	20241204	202000	5038715500	56600	56600	56600	56600	0
41	20241204	201900	5038715500	56600	56600	56600	56600	0
42	20241204	201800	5038715500	56600	56600	56600	56600	0
43	20241204	201700	5038715500	56600	56600	56600	56600	0
44	20241204	201600	5038715500	56600	56600	56600	56600	0
45	20241204	201500	5038715500	56600	56600	56600	56600	0
46	20241204	201400	5038715500	56600	56600	56600	56600	0
47	20241204	201300	5038715500	56600	56600	56600	56600	0
48	20241204	201200	5038715500	56600	56600	56600	56600	0
49	20241204	201100	5038715500	56600	56600	56600	56600	0
50	20241204	201000	5038715500	56600	56600	56600	56600	0
51	20241204	200900	5038715500	56600	56600	56600	56600	0
52	20241204	200800	5038715500	56600	56600	56600	56600	0
53	20241204	200700	5038715500	56600	56600	56600	56600	0
54	20241204	200600	5038715500	56600	56600	56600	56600	0
55	20241204	200500	5038715500	56600	56600	56600	56600	0
56	20241204	200400	5038715500	56600	56600	56600	56600	0
57	20241204	200300	5038715500	56600	56600	56600	56600	0
58	20241204	200200	5038715500	56600	56600	56600	56600	0
59	20241204	200100	5038715500	56600	56600	56600	56600	0
60	20241204	200000	5038715500	56600	56600	56600	56600	0
61	20241204	195900	5038715500	56600	56600	56600	56600	0
62	20241204	195800	5038715500	56600	56600	56600	56600	7516
63	20241204	195700	5038715500	56600	56600	56600	56600	0
64	20241204	195600	5038715500	56600	56600	56600	56600	0
65	20241204	195500	5038715500	56600	56600	56600	56600	0
66	20241204	195400	5038715500	56600	56600	56600	56600	0
67	20241204	195300	5038715500	56600	56600	56600	56600	0
68	20241204	195200	5038715500	56600	56600	56600	56600	0
69	20241204	195100	5038715500	56600	56600	56600	56600	0
70	20241204	195000	5038715500	56600	56600	56600	56600	0
71	20241204	194900	5038715500	56600	56600	56600	56600	0
72	20241204	194800	5038715500	56600	56600	56600	56600	0
73	20241204	194700	5038715500	56600	56600	56600	56600	0
74	20241204	194600	5038715500	56600	56600	56600	56600	0
75	20241204	194500	5038715500	56600	56600	56600	56600	0
76	20241204	194400	5038715500	56600	56600	56600	56600	0
77	20241204	194300	5038715500	56600	56600	56600	56600	0
78	20241204	194200	5038715500	56600	56600	56600	56600	0
79	20241204	194100	5038715500	56600	56600	56600	56600	0
80	20241204	194000	5038715500	56600	56600	56600	56600	0
81	20241204	193900	5038715500	56600	56600	56600	56600	0
82	20241204	193800	5038715500	56600	56600	56600	56600	0
83	20241204	193700	5038715500	56600	56600	56600	56600	0
84	20241204	193600	5038715500	56600	56600	56600	56600	0
85	20241204	193500	5038715500	56600	56600	56600	56600	0
86	20241204	193400	5038715500	56600	56600	56600	56600	0
87	20241204	193300	5038715500	56600	56600	56600	56600	0
88	20241204	193200	5038715500	56600	56600	56600	56600	0
89	20241204	193100	5038715500	56600	56600	56600	56600	0
90	20241204	193000	5038715500	56600	56600	56600	56600	0
91	20241204	192900	5038715500	56600	56600	56600	56600	0
92	20241204	192800	5038715500	56600	56600	56600	56600	7516
93	20241204	192700	5038715500	56600	56600	56600	56600	0
94	20241204	192600	5038715500	56600	56600	56600	56600	0
95	20241204	192500	5038715500	56600	56600	56600	56600	0
96	20241204	192400	5038715500	56600	56600	56600	56600	0
97	20241204	192300	5038715500	56600	56600	56600	56600	0
98	20241204	192200	5038715500	56600	56600	56600	56600	0
99	20241204	192100	5038715500	56600	56600	56600	56600	0
100	20241204	192000	5038715500	56600	56600	56600	56600	0
101	20241204	191900	5038715500	56600	56600	56600	56600	0
102	20241204	191800	5038715500	56600	56600	56600	56600	0
103	20241204	191700	5038715500	56600	56600	56600	56600	0
104	20241204	191600	5038715500	56600	56600	56600	56600	0
105	20241204	191500	5038715500	56600	56600	56600	56600	0
106	20241204	191400	5038715500	56600	56600	56600	56600	0
107	20241204	191300	5038715500	56600	56600	56600	56600	0
108	20241204	191200	5038715500	56600	56600	56600	56600	0
109	20241204	191100	5038715500	56600	56600	56600	56600	0
110	20241204	191000	5038715500	56600	56600	56600	56600	0
111	20241204	190900	5038715500	56600	56600	56600	56600	0
112	20241204	190800	5038715500	56600	56600	56600	56600	0
113	20241204	190700	5038715500	56600	56600	56600	56600	0
114	20241204	190600	5038715500	56600	56600	56600	56600	0
115	20241204	190500	5038715500	56600	56600	56600	56600	0
116	20241204	190400	5038715500	56600	56600	56600	56600	0
117	20241204	190300	5038715500	56600	56600	56600	56600	0
118	20241204	190200	5038715500	56600	56600	56600	56600	0
119	20241204	190100	5038715500	56600	56600	56600	56600	0
120	20241204	190000	5038715500	56600	56600	56600	56600	0
121	20241204	185900	5038715500	56600	56600	56600	56600	0
122	20241204	185800	5038715500	56600	56600	56600	56600	7516
123	20241204	185700	5038715500	56600	56600	56600	56600	0
124	20241204	185600	5038715500	56600	56600	56600	56600	0
125	20241204	185500	5038715500	56600	56600	56600	56600	0
126	20241204	185400	5038715500	56600	56600	56600	56600	0
127	20241204	185300	5038715500	56600	56600	56600	56600	0
128	20241204	185200	5038715500	56600	56600	56600	56600	0
129	20241204	185100	5038715500	56600	56600	56600	56600	0
130	20241204	185000	5038715500	56600	56600	56600	56600	0
131	20241204	184900	5038715500	56600	56600	56600	56600	0
132	20241204	184800	5038715500	56600	56600	56600	56600	0
133	20241204	184700	5038715500	56600	56600	56600	56600	0
134	20241204	184600	5038715500	56600	56600	56600	56600	0
135	20241204	184500	5038715500	56600	56600	56600	56600	0
136	20241204	184400	5038715500	56600	56600	56600	56600	0
137	20241204	184300	5038715500	56600	56600	56600	56600	0
138	20241204	184200	5038715500	56600	56600	56600	56600	0
139	20241204	184100	5038715500	56600	56600	56600	56600	0
140	20241204	184000	5038715500	56600	56600	56600	56600	0
141	20241204	183900	5038715500	56600	56600	56600	56600	0
142	20241204	183800	5038715500	56600	56600	56600	56600	0
143	20241204	183700	5038715500	56600	56600	56600	56600	0
144	20241204	183600	5038715500	56600	56600	56600	56600	0
145	20241204	183500	5038715500	56600	56600	56600	56600	0
146	20241204	183400	5038715500	56600	56600	56600	56600	0
147	20241204	183300	5038715500	56600	56600	56600	56600	0
148	20241204	183200	5038715500	56600	56600	56600	56600	0
149	20241204	183100	5038715500	56600	56600	56600	56600	0
150	20241204	183000	5038715500	56600	56600	56600	56600	0
151	20241204	182900	5038715500	56600	56600	56600	56600	0
152	20241204	182800	5038715500	56600	56600	56600	56600	7516
153	20241204	182700	5038715500	56600	56600	56600	56600	0
154	20241204	182600	5038715500	56600	56600	56600	56600	0
155	20241204	182500	5038715500	56600	56600	56600	56600	0
156	20241204	182400	5038715500	56600	56600	56600	56600	0
157	20241204	182300	5038715500	56600	56600	56600	56600	0
158	20241204	182200	5038715500	56600	56600	56600	56600	0
159	20241204	182100	5038715500	56600	56600	56600	56600	0
160	20241204	182000	5038715500	56600	56600	56600	56600	0
161	20241204	181900	5038715500	56600	56600	56600	56600	0
162	20241204	181800	5038715500	56600	56600	56600	56600	0
163	20241204	181700	5038715500	56600	56600	56600	56600	0
164	20241204	181600	5038715500	56600	56600	56600	56600	0
165	20241204	181500	5038715500	56600	56600	56600	56600	0
166	20241204	181400	5038715500	56600	56600	56600	56600	0
167	20241204	181300	5038715500	56600	56600	56600	56600	0
168	20241204	181200	5038715500	56600	56600	56600	56600	0
169	20241204	181100	5038715500	56600	56600	56600	56600	0
170	20241204	181000	5038715500	56600	56600	56600	56600	0
171	20241204	180900	5038715500	56600	56600	56600	56600	0
172	20241204	180800	5038715500	56600	56600	56600	56600	0
173	20241204	180700	5038715500	56600	56600	56600	56600	0
174	20241204	180600	5038715500	56600	56600	56600	56600	0
175	20241204	180500	5038715500	56600	56600	56600	56600	0
176	20241204	180400	5038715500	56600	56600	56600	56600	0
177	20241204	180300	5038715500	56600	56600	56600	56600	0
178	20241204	180200	5038715500	56600	56600	56600	56600	0
179	20241204	180100	5038715500	56600	56600	56600	56600	0
180	20241204	180000	5038715500	56600	56600	56600	56600	0
181	20241204	175900	5038715500	56600	56600	56600	56600	0
182	20241204	175800	5038715500	56600	56600	56600	56600	7516
183	20241204	175700	5038715500	56600	56600	56600	56600	0
184	20241204	175600	5038715500	56600	56600	56600	56600	0
185	20241204	175500	5038715500	56600	56600	56600	56600	0
186	20241204	175400	5038715500	56600	56600	56600	56600	0
187	20241204	175300	5038715500	56600	56600	56600	56600	0
188	20241204	175200	5038715500	56600	56600	56600	56600	0
189	20241204	175100	5038715500	56600	56600	56600	56600	0
190	20241204	175000	5038715500	56600	56600	56600	56600	0
191	20241204	174900	5038715500	56600	56600	56600	56600	0
192	20241204	174800	5038715500	56600	56600	56600	56600	0
193	20241204	174700	5038715500	56600	56600	56600	56600	0
194	20241204	174600	5038715500	56600	56600	56600	56600	0
195	20241204	174500	5038715500	56600	56600	56600	56600	0
196	20241204	174400	5038715500	56600	56600	56600	56600	0
197	20241204	174300	5038715500	56600	56600	56600	56600	0
198	20241204	174200	5038715500	56600	56600	56600	56600	0
199	20241204	174100	5038715500	56600	56600	56600	56600	0
200	20241204	174000	5038715500	56600	56600	56600	56600	0
201	20241204	173900	5038715500	56600	56600	56600	56600	0
202	20241204	173800	5038715500	56600	56600	56600	56600	0
203	20241204	173700	5038715500	56600	56600	56600	56600	0
204	20241204	173600	5038715500	56600	56600	56600	56600	0
205	20241204	173500	5038715500	56600	56600	56600	56600	0
206	20241204	173400	5038715500	56600	56600	56600	56600	0
207	20241204	173300	5038715500	56600	56600	56600	56600	0
208	20241204	173200	5038715500	56600	56600	56600	56600	0
209	20241204	173100	5038715500	56600	56600	56600	56600	0
210	20241204	173000	5038715500	56600	56600	56600	56600	0
211	20241204	172900	5038715500	56600	56600	56600	56600	0
212	20241204	172800	5038715500	56600	56600	56600	56600	7516
213	20241204	172700	5038715500	56600	56600	56600	56600	0
214	20241204	172600	5038715500	56600	56600	56600	56600	0
215	20241204	172500	5038715500	56600	56600	56600	56600	0
216	20241204	172400	5038715500	56600	56600	56600	56600	0
217	20241204	172300	5038715500	56600	56600	56600	56600	0
218	20241204	172200	5038715500	56600	56600	56600	56600	0
219	20241204	172100	5038715500	56600	56600	56600	56600	0
220	20241204	172000	5038715500	56600	56600	56600	56600	0
221	20241204	171900	5038715500	56600	56600	56600	56600	0
222	20241204	171800	5038715500	56600	56600	56600	56600	0
223	20241204	171700	5038715500	56600	56600	56600	56600	0
224	20241204	171600	5038715500	56600	56600	56600	56600	0
225	20241204	171500	5038715500	56600	56600	56600	56600	0
226	20241204	171400	5038715500	56600	56600	56600	56600	0
227	20241204	171300	5038715500	56600	56600	56600	56600	0
228	20241204	171200	5038715500	56600	56600	56600	56600	0
229	20241204	171100	5038715500	56600	56600	56600	56600	0
230	20241204	171000	5038715500	56600	56600	56600	56600	0
231	20241204	170900	5038715500	56600	56600	56600	56600	0
232	20241204	170800	5038715500	56600	56600	56600	56600	0
233	20241204	170700	5038715500	56600	56600	56600	56600	0
234	20241204	170600	5038715500	56600	56600	56600	56600	0
235	20241204	170500	5038715500	56600	56600	56600	56600	0
236	20241204	170400	5038715500	56600	56600	56600	56600	0
237	20241204	170300	5038715500	56600	56600	56600	56600	0
238	20241204	170200	5038715500	56600	56600	56600	56600	0
239	20241204	170100	5038715500	56600	56600	56600	56600	0
240	20241204	170000	5038715500	56600	56600	56600	56600	0
241	20241204	165900	5038715500	56600	56600	56600	56600	0
242	20241204	165800	5038715500	56600	56600	56600	56600	7516
243	20241204	165700	5038715500	56600	56600	56600	56600	0
244	20241204	165600	5038715500	56600	56600	56600	56600	0
245	20241204	165500	5038715500	56600	56600	56600	56600	0
246	20241204	165400	5038715500	56600	56600	56600	56600	0
247	20241204	165300	5038715500	56600	56600	56600	56600	0
248	20241204	165200	5038715500	56600	56600	56600	56600	0
249	20241204	165100	5038715500	56600	56600	56600	56600	0
250	20241204	165000	5038715500	56600	56600	56600	56600	0
251	20241204	164900	5038715500	56600	56600	56600	56600	0
252	20241204	164800	5038715500	56600	56600	56600	56600	0
253	20241204	164700	5038715500	56600	56600	56600	56600	0
254	20241204	164600	5038715500	56600	56600	56600	56600	0
255	20241204	164500	5038715500	56600	56600	56600	56600	0
256	20241204	164400	5038715500	56600	56600	56600	56600	0
257	20241204	164300	5038715500	56600	56600	56600	56600	0
258	20241204	164200	5038715500	56600	56600	56600	56600	0
259	20241204	164100	5038715500	56600	56600	56600	56600	0
260	20241204	164000	5038715500	56600	56600	56600	56600	0
261	20241204	163900	5038715500	56600	56600	56600	56600	0
262	20241204	163800	5038715500	56600	56600	56600	56600	0
263	20241204	163700	5038715500	56600	56600	56600	56600	0
264	20241204	163600	5038715500	56600	56600	56600	56600	0
265	20241204	163500	5038715500	56600	56600	56600	56600	0
266	20241204	163400	5038715500	56600	56600	56600	56600	0
267	20241204	163300	5038715500	56600	56600	56600	56600	0
268	20241204	163200	5038715500	56600	56600	56600	56600	0
269	20241204	163100	5038715500	56600	56600	56600	56600	0
270	20241204	163000	5038715500	56600	56600	56600	56600	0
271	20241204	162900	5038715500	56600	56600	56600	56600	0
272	20241204	162800	5038715500	56600	56600	56600	56600	7516
273	20241204	162700	5038715500	56600	56600	56600	56600	0
274	20241204	162600	5038715500	56600	56600	56600	56600	0
275	20241204	162500	5038715500	56600	56600	56600	56600	0
276	20241204	162400	5038715500	56600	56600	56600	56600	0
277	20241204	162300	5038715500	56600	56600	56600	56600	0
278	20241204	162200	5038715500	56600	56600	56600	56600	0
279	20241204	162100	5038715500	56600	56600	56600	56600	0
280	20241204	162000	5038715500	56600	56600	56600	56600	0
281	20241204	161900	5038715500	56600	56600	56600	56600	0
282	20241204	161800	5038715500	56600	56600	56600	56600	0
283	20241204	161700	5038715500	56600	56600	56600	56600	0
284	20241204	161600	5038715500	56600	56600	56600	56600	0
285	20241204	161500	5038715500	56600	56600	56600	56600	0
286	20241204	161400	5038715500	56600	56600	56600	56600	0
287	20241204	161300	5038715500	56600	56600	56600	56600	0
288	20241204	161200	5038715500	56600	56600	56600	56600	0
289	20241204	161100	5038715500	56600	56600	56600	56600	0
290	20241204	161000	5038715500	56600	56600	56600	56600	0
291	20241204	160900	5038715500	56600	56600	56600	56600	0
292	20241204	160800	5038715500	56600	56600	56600	56600	0
293	20241204	160700	5038715500	56600	56600	56600	56600	0
294	20241204	160600	5038715500	56600	56600	56600	56600	0
295	20241204	160500	5038715500	56600	56600	56600	56600	0
296	20241204	160400	5038715500	56600	56600	56600	56600	0
297	20241204	160300	5038715500	56600	56600	56600	56600	0
298	20241204	160200	5038715500	56600	56600	56600	56600	0
299	20241204	160100	5038715500	56600	56600	56600	56600	0
300	20241204	160000	5038715500	56600	56600	56600	56600	0
301	20241204	155900	5038715500	56600	56600	56600	56600	0
302	20241204	155800	5038715500	56600	56600	56600	56600	7516
303	20241204	155700	5038715500	56600	56600	56600	56600	0
304	20241204	155600	5038715500	56600	56600	56600	56600	0
305	20241204	155500	5038715500	56600	56600	56600	56600	0
306	20241204	155400	5038715500	56600	56600	56600	56600	0
307	20241204	155300	5038715500	56600	56600	56600	56600	0
308	20241204	155200	5038715500	56600	56600	56600	56600	0
309	20241204	155100	5038715500	56600	56600	56600	56600	0
310	20241204	155000	5038715500	56600	56600	56600	56600	0
311	20241204	154900	5038715500	56600	56600	56600	56600	0
312	20241204	154800	5038715500	56600	56600	56600	56600	0
313	20241204	154700	5038715500	56600	56600	56600	56600	0
314	20241204	154600	5038715500	56600	56600	56600	56600	0
315	20241204	154500	5038715500	56600	56600	56600	56600	0
316	20241204	154400	5038715500	56600	56600	56600	56600	0
317	20241204	154300	5038715500	56600	56600	56600	56600	0
318	20241204	154200	5038715500	56600	56600	56600	56600	0
319	20241204	154100	5038715500	56600	56600	56600	56600	0
320	20241204	154000	5038715500	56600	56600	56600	56600	0
321	20241204	153900	5038715500	56600	56600	56600	56600	0
322	20241204	153800	5038715500	56600	56600	56600	56600	0
323	20241204	153700	5038715500	56600	56600	56600	56600	0
324	20241204	153600	5038715500	56600	56600	56600	56600	0
325	20241204	153500	5038715500	56600	56600	56600	56600	0
326	20241204	153400	5038715500	56600	56600	56600	56600	0
327	20241204	153300	5038715500	56600	56600	56600	56600	0
328	20241204	153200	5038715500	56600	56600	56600	56600	0
329	20241204	153100	5038715500	56600	56600	56600	56600	0
330	20241204	153000	5038715500	56600	56600	56600	56600	7516
331	20241204	152900	4613309900	57100	57100	57100	57100	0
332	20241204	152800	4613309900	57100	57100	57100	57100	0
333	20241204	152700	4613309900	57100	57100	57100	57100	0
334	20241204	152600	4613309900	57100	57100	57100	57100	0
335	20241204	152500	4613309900	57100	57100	57100	57100	0
336	20241204	152400	4613309900	57100	57100	57100	57100	0
337	20241204	152300	4613309900	57100	57100	57100	57100	0
338	20241204	152200	4613309900	57100	57100	57100	57100	0
339	20241204	152100	4613309900	57100	57100	57100	57100	0
340	20241204	152000	4613309900	57100	57100	57100	57100	0
341	20241204	151900	4613309900	57100	57000	57300	56900	1057
342	20241204	151800	4553039300	57100	57200	57200	57000	1472
343	20241204	151700	4468988200	57200	57200	57300	57200	560
344	20241204	151600	4436955500	57300	57200	57300	57200	149
345	20241204	151500	4428420200	57300	57300	57300	57200	143
346	20241204	151400	4420232100	57200	57200	57300	57200	104
347	20241204	151300	4414281300	57200	57300	57300	57200	309
348	20241204	151200	4396595300	57300	57300	57300	57200	72
349	20241204	151100	4392471200	57300	57300	57300	57200	224
350	20241204	151000	4379650400	57200	57200	57300	57200	40
351	20241204	150900	4377360200	57300	57300	57300	57200	133
352	20241204	150800	4369741300	57200	57200	57300	57200	27
353	20241204	150700	4368196100	57200	57300	57300	57200	179
354	20241204	150600	4357940700	57300	57400	57400	57200	218
355	20241204	150500	4345445800	57400	57300	57400	57200	258
356	20241204	150400	4330660200	57300	57400	57400	57300	92
357	20241204	150300	4325380600	57400	57300	57400	57200	555
358	20241204	150200	4293597500	57300	57300	57300	57200	118
359	20241204	150100	4286837200	57300	57200	57300	57200	345
360	20241204	150000	4267091700	57200	57300	57300	57200	113
361	20241204	145900	4260620600	57200	57300	57400	57200	253
362	20241204	145800	4246121800	57200	57200	57300	57200	144
363	20241204	145700	4237871100	57300	57300	57400	57200	373
364	20241204	145600	4216496800	57400	57400	57400	57400	95
365	20241204	145500	4211043800	57300	57400	57400	57200	95
366	20241204	145400	4205592100	57400	57400	57400	57200	285
367	20241204	145300	4189251000	57400	57300	57400	57300	378
368	20241204	145200	4167560400	57300	57400	57400	57300	39
369	20241204	145100	4165323500	57300	57400	57400	57300	93
370	20241204	145000	4159993900	57400	57300	57400	57300	97
371	20241204	144900	4154427400	57300	57500	57500	57300	453
372	20241204	144800	4128461300	57500	57400	57500	57300	472
373	20241204	144700	4101367000	57400	57300	57500	57300	61
374	20241204	144600	4097863700	57400	57400	57400	57300	523
375	20241204	144500	4067849200	57400	57300	57400	57300	141
376	20241204	144400	4059766900	57300	57400	57400	57300	172
377	20241204	144300	4049894200	57300	57400	57400	57300	881
378	20241204	144200	3999410600	57400	57300	57400	57300	503
379	20241204	144100	3970584600	57300	57300	57300	57200	41
380	20241204	144000	3968235400	57200	57300	57300	57200	135
381	20241204	143900	3960510500	57300	57300	57300	57200	179
382	20241204	143800	3950255700	57300	57300	57300	57200	34
383	20241204	143700	3948309400	57300	57300	57300	57200	67
384	20241204	143600	3944472000	57300	57300	57300	57200	81
385	20241204	143500	3939832200	57300	57300	57300	57300	18
386	20241204	143400	3938800800	57200	57200	57300	57200	62
387	20241204	143300	3935249800	57300	57200	57300	57100	150
388	20241204	143200	3926669300	57200	57100	57200	57100	601
389	20241204	143100	3892330400	57100	57200	57200	57100	281
390	20241204	143000	3876267900	57100	57200	57200	57100	20
391	20241204	142900	3875124200	57200	57200	57200	57200	55
392	20241204	142800	3871978200	57200	57100	57200	57100	109
393	20241204	142700	3865750500	57200	57100	57200	57100	122
394	20241204	142600	3858781400	57100	57100	57200	57000	295
395	20241204	142500	3841930700	57000	57000	57100	57000	120
396	20241204	142400	3835085200	57000	56900	57000	56800	340
397	20241204	142300	3815711600	56800	56600	56800	56600	1355
398	20241204	142200	3738893500	56700	56700	56800	56600	141
399	20241204	142100	3730897500	56700	56800	56800	56700	405
400	20241204	142000	3707930800	56700	56800	56800	56700	152
401	20241204	141900	3699307400	56700	56700	56800	56700	35
402	20241204	141800	3697321500	56700	56500	56900	56500	707
403	20241204	141700	3657256300	56600	56500	56600	56400	62
404	20241204	141600	3653751500	56400	56600	56600	56400	60
405	20241204	141500	3650363600	56600	56400	56600	56400	51
406	20241204	141400	3647479800	56400	56500	56500	56400	176
407	20241204	141300	3637536200	56500	56500	56600	56500	53
408	20241204	141200	3634541600	56600	56600	56600	56500	41
409	20241204	141100	3632221100	56600	56700	56700	56400	18
410	20241204	141000	3631204000	56800	56700	56800	56400	429
411	20241204	140900	3606960300	56900	57000	57000	56700	156
412	20241204	140800	3598084900	57000	57100	57100	56900	89
413	20241204	140700	3593007300	57000	57100	57100	56900	180
414	20241204	140600	3582741100	57000	57000	57100	56900	118
415	20241204	140500	3576013100	57000	57000	57100	56900	283
416	20241204	140400	3559888400	57100	57100	57100	57000	220
417	20241204	140300	3547333600	57100	57200	57200	57100	154
418	20241204	140200	3538530900	57200	57200	57200	57100	163
419	20241204	140100	3529207800	57200	57200	57200	57100	159
420	20241204	140000	3520113200	57200	57200	57200	57200	150
421	20241204	135900	3511533200	57200	57100	57200	57000	231
422	20241204	135800	3498334200	57200	57200	57200	57000	272
423	20241204	135700	3482788400	57200	57300	57300	57100	118
424	20241204	135600	3476036800	57200	57100	57200	57100	187
425	20241204	135500	3465344400	57100	57200	57200	57100	231
426	20241204	135400	3452137900	57200	57100	57200	57100	107
427	20241204	135300	3446019000	57200	57000	57200	57000	253
428	20241204	135200	3431559400	57200	57100	57200	57000	184
429	20241204	135100	3421049700	57100	57000	57100	57000	341
430	20241204	135000	3401604400	57100	57100	57200	57000	194
431	20241204	134900	3390524500	57100	57100	57100	57000	203
432	20241204	134800	3378935900	57100	57100	57100	57000	145
433	20241204	134700	3370656500	57100	57000	57100	57000	158
434	20241204	134600	3361635900	57000	57100	57200	57000	180
435	20241204	134500	3351353000	57000	57100	57200	57000	154
436	20241204	134400	3342555700	57100	57100	57200	57100	359
437	20241204	134300	3322049200	57100	57100	57100	57000	489
438	20241204	134200	3294147400	57100	57100	57100	57000	227
439	20241204	134100	3281195200	57100	57000	57100	56900	152
440	20241204	134000	3272525000	56900	56700	57100	56500	1614
441	20241204	133900	3180694800	56600	56500	56600	56400	609
442	20241204	133800	3146287800	56400	56500	56600	56400	418
443	20241204	133700	3122677700	56500	56600	56600	56500	50
444	20241204	133600	3119848900	56600	56500	56600	56500	36
445	20241204	133500	3117812800	56500	56500	56600	56500	14
446	20241204	133400	3117021700	56600	56500	56600	56500	26
447	20241204	133300	3115550600	56600	56600	56600	56500	28
448	20241204	133200	3113966300	56600	56600	56600	56500	23
449	20241204	133100	3112664800	56500	56600	56600	56500	42
450	20241204	133000	3110289600	56500	56600	56600	56500	29
451	20241204	132900	3108648900	56600	56500	56600	56500	32
452	20241204	132800	3106838700	56500	56600	56600	56500	38
453	20241204	132700	3104688100	56600	56500	56600	56500	209
454	20241204	132600	3092858900	56600	56600	56600	56500	248
455	20241204	132500	3078833200	56600	56800	56800	56600	262
456	20241204	132400	3063984700	56700	56800	56800	56700	27
457	20241204	132300	3062451500	56800	56700	56800	56700	62
458	20241204	132200	3058934200	56700	56700	56800	56700	30
459	20241204	132100	3057233100	56700	56800	56800	56700	95
460	20241204	132000	3051837500	56700	56800	56800	56700	15
461	20241204	131900	3050985800	56700	56800	56900	56700	20
462	20241204	131800	3049850600	56900	56900	56900	56800	40
463	20241204	131700	3047575300	56900	56800	56900	56800	10
464	20241204	131600	3047007200	56800	56800	56900	56800	78
465	20241204	131500	3042576500	56800	56900	56900	56800	21
466	20241204	131400	3041381800	56900	56900	56900	56800	21
467	20241204	131300	3040187000	56800	56700	56900	56700	209
468	20241204	131200	3028326900	56800	56900	56900	56800	20
469	20241204	131100	3027189100	56900	56700	56900	56700	27
470	20241204	131000	3025654200	56900	56800	56900	56700	46
471	20241204	130900	3023040600	56900	56800	56900	56800	58
472	20241204	130800	3019744100	56900	56800	56900	56800	227
473	20241204	130700	3006848200	56800	56700	56800	56700	23
474	20241204	130600	3005542300	56700	56800	56800	56700	24
475	20241204	130500	3004179500	56800	56700	56800	56700	71
476	20241204	130400	3000152000	56800	56600	56800	56600	74
477	20241204	130300	2995956500	56800	56700	56800	56600	72
478	20241204	130200	2991879400	56700	56800	56800	56700	64
479	20241204	130100	2988248600	56700	56700	56800	56600	27
480	20241204	130000	2986716000	56800	56600	56800	56600	7
481	20241204	125900	2986319100	56600	56800	56800	56600	23
482	20241204	125800	2985013000	56800	56600	56800	56600	41
483	20241204	125700	2982686400	56700	56700	56700	56700	20
484	20241204	125600	2981552400	56700	56600	56700	56500	11
485	20241204	125500	2980929500	56700	56500	56800	56500	25
486	20241204	125400	2979512500	56800	56500	56800	56500	20
487	20241204	125300	2978377100	56800	56700	56800	56700	121
488	20241204	125200	2971516300	56700	56500	56800	56500	71
489	20241204	125100	2967489000	56800	56800	56800	56400	633
490	20241204	125000	2931690700	56900	56800	56900	56800	31
491	20241204	124900	2929927800	56800	56800	56900	56800	64
492	20241204	124800	2926290300	56900	56900	56900	56800	23
493	20241204	124700	2924981900	56800	56900	56900	56700	269
494	20241204	124600	2909688400	56900	56700	56900	56600	67
495	20241204	124500	2905881000	56800	56600	56800	56600	23
496	20241204	124400	2904575200	56600	56700	56800	56600	107
497	20241204	124300	2898508500	56900	56900	56900	56800	212
498	20241204	124200	2886462600	56800	56900	56900	56800	101
499	20241204	124100	2880723800	56800	56800	56800	56800	6
500	20241204	124000	2880383000	56800	56800	56900	56800	64
501	20241204	123900	2876745800	56900	56900	56900	56800	169
502	20241204	123800	2867142900	56900	56900	56900	56800	30
503	20241204	123700	2865437400	56900	56800	56900	56800	55
504	20241204	123600	2862311600	56900	56900	56900	56900	21
505	20241204	123500	2861116700	56900	56800	56900	56800	84
506	20241204	123400	2856343600	56900	56700	56900	56700	20
507	20241204	123300	2855207500	56900	56600	56900	56600	24
508	20241204	123200	2853843200	56600	56800	56800	56600	28
509	20241204	123100	2852253600	56700	56600	56700	56600	54
510	20241204	123000	2849191900	56700	56700	56700	56600	41
511	20241204	122900	2846868800	56600	56700	56700	56600	27
512	20241204	122800	2845338200	56700	56700	56700	56600	68
513	20241204	122700	2841487400	56700	56700	56700	56600	27
514	20241204	122600	2839957100	56800	56700	56800	56700	40
515	20241204	122500	2837687200	56800	56700	56800	56700	15
516	20241204	122400	2836836500	56700	56800	56800	56700	30
517	20241204	122300	2835133000	56800	56700	56800	56700	37
518	20241204	122200	2833031500	56800	56600	56800	56600	23
519	20241204	122100	2831728800	56700	56600	56700	56600	35
520	20241204	122000	2829744700	56600	56700	56800	56600	141
521	20241204	121900	2821751600	56800	56700	56800	56700	48
522	20241204	121800	2819029800	56700	56700	56700	56700	7
523	20241204	121700	2818632900	56700	56700	56700	56700	167
524	20241204	121600	2809164000	56700	56600	56700	56600	69
525	20241204	121500	2805257400	56700	56600	56700	56600	33
526	20241204	121400	2803386800	56700	56700	56700	56700	20
527	20241204	121300	2802252800	56600	56600	56700	56600	30
528	20241204	121200	2800553400	56600	56700	56700	56600	37
529	20241204	121100	2798456200	56600	56700	56700	56600	52
530	20241204	121000	2795510600	56700	56600	56700	56600	57
531	20241204	120900	2792282600	56600	56800	56800	56600	43
532	20241204	120800	2789842800	56800	56800	56800	56600	27
533	20241204	120700	2788310300	56700	56700	56800	56600	18
534	20241204	120600	2787289700	56700	56700	56700	56700	3
535	20241204	120500	2787119600	56700	56600	56700	56600	20
536	20241204	120400	2785985800	56700	56600	56700	56600	47
537	20241204	120300	2783321600	56600	56700	56800	56600	128
538	20241204	120200	2776064200	56700	56800	56800	56700	20
539	20241204	120100	2774928300	56800	56800	56800	56700	51
540	20241204	120000	2772032600	56700	56800	56800	56700	20
541	20241204	115900	2770896900	56800	56700	56800	56700	67
542	20241204	115800	2767096000	56600	56700	56700	56600	38
543	20241204	115700	2764942300	56700	56600	56700	56600	20
544	20241204	115600	2763809100	56600	56500	56600	56500	119
545	20241204	115500	2757083600	56600	56600	56700	56500	42
546	20241204	115400	2754706700	56600	56700	56700	56500	23
547	20241204	115300	2753403200	56500	56400	56700	56400	28
548	20241204	115200	2751817500	56400	56700	56800	56400	329
549	20241204	115100	2733233000	56700	56600	56700	56600	24
550	20241204	115000	2731872600	56600	56700	56700	56600	112
551	20241204	114900	2725522300	56600	56500	56700	56400	205
552	20241204	114800	2713929700	56400	56500	56500	56400	203
553	20241204	114700	2702469200	56400	56500	56500	56400	3
554	20241204	114600	2702299900	56500	56400	56500	56400	27
555	20241204	114500	2700774700	56400	56500	56500	56400	69
556	20241204	114400	2696878200	56500	56400	56500	56400	8
557	20241204	114300	2696426600	56500	56400	56500	56400	54
558	20241204	114200	2693378800	56400	56400	56500	56400	41
559	20241204	114100	2691062500	56500	56400	56500	56400	8
560	20241204	114000	2690611100	56500	56400	56500	56400	193
561	20241204	113900	2679723100	56400	56500	56500	56400	262
562	20241204	113800	2664941600	56500	56500	56500	56400	14
563	20241204	113700	2664150700	56500	56500	56600	56500	446
564	20241204	113600	2638949600	56500	56600	56600	56500	94
565	20241204	113500	2633636100	56600	56500	56600	56500	39
566	20241204	113400	2631430800	56600	56500	56600	56500	30
567	20241204	113300	2629733200	56500	56600	56700	56500	112
568	20241204	113200	2623401000	56500	56500	56600	56500	21
569	20241204	113100	2622213100	56500	56800	56800	56500	44
570	20241204	113000	2619720900	56800	56700	56800	56500	566
571	20241204	112900	2587660800	56800	56700	56800	56700	41
572	20241204	112800	2585332800	56800	56800	56800	56800	3
573	20241204	112700	2585162400	56800	56800	56800	56700	243
574	20241204	112600	2571360400	56800	56800	56900	56700	92
575	20241204	112500	2566133300	56800	56700	56800	56700	21
576	20241204	112400	2564941300	56700	56700	56900	56700	186
577	20241204	112300	2554387300	56600	56700	56700	56600	44
578	20241204	112200	2551892900	56600	56600	56600	56600	0
579	20241204	112100	2551892900	56600	56500	56600	56500	24
580	20241204	112000	2550535100	56600	56700	56700	56600	90
581	20241204	111900	2545437200	56600	56600	56600	56600	44
582	20241204	111800	2542946800	56600	56700	56700	56600	169
583	20241204	111700	2533370600	56800	56800	56900	56700	27
584	20241204	111600	2531835600	56700	56700	56800	56500	151
585	20241204	111500	2523276300	56900	56700	56900	56700	75
586	20241204	111400	2519017500	56800	56800	56800	56700	39
587	20241204	111300	2516803800	56700	56600	56700	56600	30
588	20241204	111200	2515103700	56600	56800	56800	56600	35
589	20241204	111100	2513117600	56700	56700	56700	56700	0
590	20241204	111000	2513117600	56700	56700	56700	56600	38
591	20241204	110900	2510963100	56600	56700	56700	56600	24
592	20241204	110800	2509603200	56700	56600	56700	56600	36
593	20241204	110700	2507562200	56700	56600	56700	56500	42
594	20241204	110600	2505183200	56500	56700	56700	56500	12
595	20241204	110500	2504504100	56700	56700	56700	56600	25
596	20241204	110400	2503088800	56600	56600	56600	56500	54
597	20241204	110300	2500035200	56500	56600	56600	56500	17
598	20241204	110200	2499074600	56600	56800	56800	56600	88
599	20241204	110100	2494085700	56800	56800	56800	56600	85
600	20241204	110000	2489262500	56800	56700	56800	56700	14
601	20241204	105900	2488468200	56800	56600	56800	56600	67
602	20241204	105800	2484667900	56700	56600	56700	56600	397
603	20241204	105700	2462158800	56600	56700	56700	56600	22
604	20241204	105600	2460911600	56700	56500	56700	56500	39
605	20241204	105500	2458705100	56500	56700	56700	56500	53
606	20241204	105400	2455707100	56600	56600	56700	56600	24
607	20241204	105300	2454348400	56500	56700	56700	56500	40
608	20241204	105200	2452084600	56600	56700	56700	56600	24
609	20241204	105100	2450725500	56600	56700	56700	56600	57
610	20241204	105000	2447495200	56600	56600	56600	56500	44
611	20241204	104900	2445004900	56600	56600	56600	56500	53
612	20241204	104800	2442007500	56500	56600	56600	56500	205
613	20241204	104700	2430421000	56600	56600	56600	56600	10
614	20241204	104600	2429855000	56600	56600	56700	56500	290
615	20241204	104500	2413441800	56600	56900	56900	56600	163
616	20241204	104400	2404194200	56900	56900	57000	56900	8
617	20241204	104300	2403738700	56900	56900	57000	56800	160
618	20241204	104200	2394644200	56900	56800	57000	56800	1043
619	20241204	104100	2335324500	56700	56700	56700	56600	77
620	20241204	104000	2330958700	56700	56800	56800	56700	213
621	20241204	103900	2318868300	56700	56800	56800	56700	20
622	20241204	103800	2317732500	56800	56700	56800	56700	26
623	20241204	103700	2316256100	56800	56700	56800	56600	60
624	20241204	103600	2312854100	56700	56800	56800	56700	9
625	20241204	103500	2312343200	56800	56600	56800	56600	48
626	20241204	103400	2309620500	56600	56800	56800	56600	26
627	20241204	103300	2308144500	56700	56700	56900	56700	70
628	20241204	103200	2304174300	56700	56600	56800	56600	69
629	20241204	103100	2300259200	56800	56600	56900	56500	109
630	20241204	103000	2294077600	56600	56800	56800	56400	210
631	20241204	102900	2282173900	56800	56600	56800	56500	64
632	20241204	102800	2278548900	56600	56700	56700	56400	48
633	20241204	102700	2275834900	56600	56500	56600	56500	73
634	20241204	102600	2271707900	56600	56500	56600	56500	52
635	20241204	102500	2268766300	56600	56500	56600	56500	4
636	20241204	102400	2268540100	56500	56500	56600	56400	67
637	20241204	102300	2264754600	56600	56500	56600	56500	74
638	20241204	102200	2260572000	56500	56500	56500	56400	49
639	20241204	102100	2257805400	56500	56600	56600	56400	52
640	20241204	102000	2254867400	56600	56600	56600	56500	27
641	20241204	101900	2253339600	56600	56500	56600	56500	105
642	20241204	101800	2247404700	56600	56500	56600	56400	276
643	20241204	101700	2231824800	56400	56600	56600	56400	664
644	20241204	101600	2194258300	56700	56700	56700	56600	54
645	20241204	101500	2191197600	56700	56600	56700	56600	28
646	20241204	101400	2189610500	56700	56700	56700	56700	22
647	20241204	101300	2188363100	56700	56500	56700	56500	89
648	20241204	101200	2183326600	56600	56600	56600	56600	33
649	20241204	101100	2181458800	56600	56700	56700	56500	37
650	20241204	101000	2179364600	56500	56700	56700	56500	209
651	20241204	100900	2167545800	56700	56600	56700	56600	198
652	20241204	100800	2156337900	56600	56600	56600	56500	36
653	20241204	100700	2154301400	56600	56500	56600	56500	53
654	20241204	100600	2151301800	56600	56700	56700	56600	122
655	20241204	100500	2144396300	56700	56700	56700	56600	69
656	20241204	100400	2140485300	56700	56900	56900	56700	140
657	20241204	100300	2132534700	56900	56900	56900	56900	3
658	20241204	100200	2132364000	56900	56900	56900	56800	42
659	20241204	100100	2129975400	56900	56900	57000	56900	7
660	20241204	100000	2129576900	56900	56900	56900	56700	100
661	20241204	095900	2123896900	56700	57100	57100	56700	47
662	20241204	095800	2121223000	57100	57100	57100	57100	23
663	20241204	095700	2119909700	57100	57000	57100	56800	112
664	20241204	095600	2113530700	57000	57100	57200	57000	68
665	20241204	095500	2109651100	57200	57100	57200	57000	466
666	20241204	095400	2083042900	57000	57000	57100	57000	367
667	20241204	095300	2062122200	57000	56900	57000	56900	93
668	20241204	095200	2056830300	56900	56700	56900	56700	292
669	20241204	095100	2040238100	56800	56600	56800	56600	68
670	20241204	095000	2036381700	56600	56700	56700	56600	32
671	20241204	094900	2034570300	56700	56800	56800	56600	35
672	20241204	094800	2032586300	56800	56600	56800	56600	89
673	20241204	094700	2027540300	56600	56600	56700	56500	34
674	20241204	094600	2025615900	56700	56400	56700	56400	218
675	20241204	094500	2013298400	56400	56200	56600	56200	149
676	20241204	094400	2004883400	56200	56200	56600	56200	62
677	20241204	094300	2001397000	56200	56300	56700	56200	288
678	20241204	094200	1985201900	56800	56600	56800	56200	396
679	20241204	094100	1962844100	56600	56600	56700	56200	213
680	20241204	094000	1950813400	56200	56600	56600	56200	729
681	20241204	093900	1909702700	56800	56900	57000	56400	1013
682	20241204	093800	1852373900	57100	56900	57200	56800	299
683	20241204	093700	1835338400	56800	57100	57200	56800	183
684	20241204	093600	1824901000	57200	56900	57200	56700	368
685	20241204	093500	1803986800	56800	57200	57200	56800	344
686	20241204	093400	1784397200	56800	57100	57200	56800	156
687	20241204	093300	1775490200	57100	57100	57200	56800	251
688	20241204	093200	1761171800	57100	56800	57100	56700	173
689	20241204	093100	1751310600	57000	56800	57100	56700	180
690	20241204	093000	1741060300	56800	57000	57000	56800	484
691	20241204	092900	1713538400	56900	56800	57000	56800	221
692	20241204	092800	1700963100	56800	57300	57300	56800	928
693	20241204	092700	1648094900	57300	57300	57300	57000	271
694	20241204	092600	1632575000	57400	57300	57400	57000	756
695	20241204	092500	1589281100	57300	57300	57300	57000	121
696	20241204	092400	1582349000	57300	57200	57300	57100	167
697	20241204	092300	1572790800	57200	57200	57200	57000	241
698	20241204	092200	1559014500	57200	57300	57300	57200	145
699	20241204	092100	1550708500	57300	57300	57400	57100	238
700	20241204	092000	1537073700	57300	57200	57400	57200	1629
701	20241204	091900	1443811600	57200	57300	57300	57100	285
702	20241204	091800	1427516200	57300	57200	57300	57000	614
703	20241204	091700	1392415900	57200	57100	57200	56900	356
704	20241204	091600	1372105700	57100	57200	57200	56900	993
705	20241204	091500	1315491800	57200	57400	57400	57000	300
706	20241204	091400	1298327700	57400	57400	57500	56900	403
707	20241204	091300	1275219100	57300	57400	57500	57300	1026
708	20241204	091200	1216350300	57400	56500	57400	56200	3942
709	20241204	091100	992035200	56500	56900	56900	56300	814
710	20241204	091000	945917200	57100	56900	57100	56900	143
711	20241204	090900	937769900	57100	56900	57100	56900	84
712	20241204	090800	932973700	57100	57100	57200	57100	27
713	20241204	090700	931431800	57100	56800	57200	56800	1568
714	20241204	090600	842050600	56900	56800	57100	56800	2072
715	20241204	090500	724152200	56700	56700	56800	56600	186
716	20241204	090400	713605300	56700	56700	56800	56600	427
717	20241204	090300	689429200	56800	56800	56900	56500	684
718	20241204	090200	650600700	56900	56700	56900	56400	1666
719	20241204	090100	556283600	56700	56200	56800	56100	2410
720	20241204	090000	420445900	56100	56000	56400	55700	7504