KissMeData/066970/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194800	14757012200	98200	98200	98200	98200	7461
3	20241202	194700	14757012200	98200	98200	98200	98200	0
4	20241202	194600	14757012200	98200	98200	98200	98200	0
5	20241202	194500	14757012200	98200	98200	98200	98200	0
6	20241202	194400	14757012200	98200	98200	98200	98200	0
7	20241202	194300	14757012200	98200	98200	98200	98200	0
8	20241202	194200	14757012200	98200	98200	98200	98200	0
9	20241202	194100	14757012200	98200	98200	98200	98200	0
10	20241202	194000	14757012200	98200	98200	98200	98200	0
11	20241202	193900	14757012200	98200	98200	98200	98200	0
12	20241202	193800	14757012200	98200	98200	98200	98200	0
13	20241202	193700	14757012200	98200	98200	98200	98200	0
14	20241202	193600	14757012200	98200	98200	98200	98200	0
15	20241202	193500	14757012200	98200	98200	98200	98200	0
16	20241202	193400	14757012200	98200	98200	98200	98200	0
17	20241202	193300	14757012200	98200	98200	98200	98200	0
18	20241202	193200	14757012200	98200	98200	98200	98200	0
19	20241202	193100	14757012200	98200	98200	98200	98200	0
20	20241202	193000	14757012200	98200	98200	98200	98200	0
21	20241202	192900	14757012200	98200	98200	98200	98200	0
22	20241202	192800	14757012200	98200	98200	98200	98200	0
23	20241202	192700	14757012200	98200	98200	98200	98200	0
24	20241202	192600	14757012200	98200	98200	98200	98200	0
25	20241202	192500	14757012200	98200	98200	98200	98200	0
26	20241202	192400	14757012200	98200	98200	98200	98200	0
27	20241202	192300	14757012200	98200	98200	98200	98200	0
28	20241202	192200	14757012200	98200	98200	98200	98200	0
29	20241202	192100	14757012200	98200	98200	98200	98200	0
30	20241202	192000	14757012200	98200	98200	98200	98200	0
31	20241202	191900	14757012200	98200	98200	98200	98200	0
32	20241202	191800	14757012200	98200	98200	98200	98200	7461
33	20241202	191700	14757012200	98200	98200	98200	98200	0
34	20241202	191600	14757012200	98200	98200	98200	98200	0
35	20241202	191500	14757012200	98200	98200	98200	98200	0
36	20241202	191400	14757012200	98200	98200	98200	98200	0
37	20241202	191300	14757012200	98200	98200	98200	98200	0
38	20241202	191200	14757012200	98200	98200	98200	98200	0
39	20241202	191100	14757012200	98200	98200	98200	98200	0
40	20241202	191000	14757012200	98200	98200	98200	98200	0
41	20241202	190900	14757012200	98200	98200	98200	98200	0
42	20241202	190800	14757012200	98200	98200	98200	98200	0
43	20241202	190700	14757012200	98200	98200	98200	98200	0
44	20241202	190600	14757012200	98200	98200	98200	98200	0
45	20241202	190500	14757012200	98200	98200	98200	98200	0
46	20241202	190400	14757012200	98200	98200	98200	98200	0
47	20241202	190300	14757012200	98200	98200	98200	98200	0
48	20241202	190200	14757012200	98200	98200	98200	98200	0
49	20241202	190100	14757012200	98200	98200	98200	98200	0
50	20241202	190000	14757012200	98200	98200	98200	98200	0
51	20241202	185900	14757012200	98200	98200	98200	98200	0
52	20241202	185800	14757012200	98200	98200	98200	98200	0
53	20241202	185700	14757012200	98200	98200	98200	98200	0
54	20241202	185600	14757012200	98200	98200	98200	98200	0
55	20241202	185500	14757012200	98200	98200	98200	98200	0
56	20241202	185400	14757012200	98200	98200	98200	98200	0
57	20241202	185300	14757012200	98200	98200	98200	98200	0
58	20241202	185200	14757012200	98200	98200	98200	98200	0
59	20241202	185100	14757012200	98200	98200	98200	98200	0
60	20241202	185000	14757012200	98200	98200	98200	98200	0
61	20241202	184900	14757012200	98200	98200	98200	98200	0
62	20241202	184800	14757012200	98200	98200	98200	98200	7461
63	20241202	184700	14757012200	98200	98200	98200	98200	0
64	20241202	184600	14757012200	98200	98200	98200	98200	0
65	20241202	184500	14757012200	98200	98200	98200	98200	0
66	20241202	184400	14757012200	98200	98200	98200	98200	0
67	20241202	184300	14757012200	98200	98200	98200	98200	0
68	20241202	184200	14757012200	98200	98200	98200	98200	0
69	20241202	184100	14757012200	98200	98200	98200	98200	0
70	20241202	184000	14757012200	98200	98200	98200	98200	0
71	20241202	183900	14757012200	98200	98200	98200	98200	0
72	20241202	183800	14757012200	98200	98200	98200	98200	0
73	20241202	183700	14757012200	98200	98200	98200	98200	0
74	20241202	183600	14757012200	98200	98200	98200	98200	0
75	20241202	183500	14757012200	98200	98200	98200	98200	0
76	20241202	183400	14757012200	98200	98200	98200	98200	0
77	20241202	183300	14757012200	98200	98200	98200	98200	0
78	20241202	183200	14757012200	98200	98200	98200	98200	0
79	20241202	183100	14757012200	98200	98200	98200	98200	0
80	20241202	183000	14757012200	98200	98200	98200	98200	0
81	20241202	182900	14757012200	98200	98200	98200	98200	0
82	20241202	182800	14757012200	98200	98200	98200	98200	0
83	20241202	182700	14757012200	98200	98200	98200	98200	0
84	20241202	182600	14757012200	98200	98200	98200	98200	0
85	20241202	182500	14757012200	98200	98200	98200	98200	0
86	20241202	182400	14757012200	98200	98200	98200	98200	0
87	20241202	182300	14757012200	98200	98200	98200	98200	0
88	20241202	182200	14757012200	98200	98200	98200	98200	0
89	20241202	182100	14757012200	98200	98200	98200	98200	0
90	20241202	182000	14757012200	98200	98200	98200	98200	0
91	20241202	181900	14757012200	98200	98200	98200	98200	0
92	20241202	181800	14757012200	98200	98200	98200	98200	7461
93	20241202	181700	14757012200	98200	98200	98200	98200	0
94	20241202	181600	14757012200	98200	98200	98200	98200	0
95	20241202	181500	14757012200	98200	98200	98200	98200	0
96	20241202	181400	14757012200	98200	98200	98200	98200	0
97	20241202	181300	14757012200	98200	98200	98200	98200	0
98	20241202	181200	14757012200	98200	98200	98200	98200	0
99	20241202	181100	14757012200	98200	98200	98200	98200	0
100	20241202	181000	14757012200	98200	98200	98200	98200	0
101	20241202	180900	14757012200	98200	98200	98200	98200	0
102	20241202	180800	14757012200	98200	98200	98200	98200	0
103	20241202	180700	14757012200	98200	98200	98200	98200	0
104	20241202	180600	14757012200	98200	98200	98200	98200	0
105	20241202	180500	14757012200	98200	98200	98200	98200	0
106	20241202	180400	14757012200	98200	98200	98200	98200	0
107	20241202	180300	14757012200	98200	98200	98200	98200	0
108	20241202	180200	14757012200	98200	98200	98200	98200	0
109	20241202	180100	14757012200	98200	98200	98200	98200	0
110	20241202	180000	14757012200	98200	98200	98200	98200	0
111	20241202	175900	14757012200	98200	98200	98200	98200	0
112	20241202	175800	14757012200	98200	98200	98200	98200	0
113	20241202	175700	14757012200	98200	98200	98200	98200	0
114	20241202	175600	14757012200	98200	98200	98200	98200	0
115	20241202	175500	14757012200	98200	98200	98200	98200	0
116	20241202	175400	14757012200	98200	98200	98200	98200	0
117	20241202	175300	14757012200	98200	98200	98200	98200	0
118	20241202	175200	14757012200	98200	98200	98200	98200	0
119	20241202	175100	14757012200	98200	98200	98200	98200	0
120	20241202	175000	14757012200	98200	98200	98200	98200	0
121	20241202	174900	14757012200	98200	98200	98200	98200	0
122	20241202	174800	14757012200	98200	98200	98200	98200	7461
123	20241202	174700	14757012200	98200	98200	98200	98200	0
124	20241202	174600	14757012200	98200	98200	98200	98200	0
125	20241202	174500	14757012200	98200	98200	98200	98200	0
126	20241202	174400	14757012200	98200	98200	98200	98200	0
127	20241202	174300	14757012200	98200	98200	98200	98200	0
128	20241202	174200	14757012200	98200	98200	98200	98200	0
129	20241202	174100	14757012200	98200	98200	98200	98200	0
130	20241202	174000	14757012200	98200	98200	98200	98200	0
131	20241202	173900	14757012200	98200	98200	98200	98200	0
132	20241202	173800	14757012200	98200	98200	98200	98200	0
133	20241202	173700	14757012200	98200	98200	98200	98200	0
134	20241202	173600	14757012200	98200	98200	98200	98200	0
135	20241202	173500	14757012200	98200	98200	98200	98200	0
136	20241202	173400	14757012200	98200	98200	98200	98200	0
137	20241202	173300	14757012200	98200	98200	98200	98200	0
138	20241202	173200	14757012200	98200	98200	98200	98200	0
139	20241202	173100	14757012200	98200	98200	98200	98200	0
140	20241202	173000	14757012200	98200	98200	98200	98200	0
141	20241202	172900	14757012200	98200	98200	98200	98200	0
142	20241202	172800	14757012200	98200	98200	98200	98200	0
143	20241202	172700	14757012200	98200	98200	98200	98200	0
144	20241202	172600	14757012200	98200	98200	98200	98200	0
145	20241202	172500	14757012200	98200	98200	98200	98200	0
146	20241202	172400	14757012200	98200	98200	98200	98200	0
147	20241202	172300	14757012200	98200	98200	98200	98200	0
148	20241202	172200	14757012200	98200	98200	98200	98200	0
149	20241202	172100	14757012200	98200	98200	98200	98200	0
150	20241202	172000	14757012200	98200	98200	98200	98200	0
151	20241202	171900	14757012200	98200	98200	98200	98200	0
152	20241202	171800	14757012200	98200	98200	98200	98200	7461
153	20241202	171700	14757012200	98200	98200	98200	98200	0
154	20241202	171600	14757012200	98200	98200	98200	98200	0
155	20241202	171500	14757012200	98200	98200	98200	98200	0
156	20241202	171400	14757012200	98200	98200	98200	98200	0
157	20241202	171300	14757012200	98200	98200	98200	98200	0
158	20241202	171200	14757012200	98200	98200	98200	98200	0
159	20241202	171100	14757012200	98200	98200	98200	98200	0
160	20241202	171000	14757012200	98200	98200	98200	98200	0
161	20241202	170900	14757012200	98200	98200	98200	98200	0
162	20241202	170800	14757012200	98200	98200	98200	98200	0
163	20241202	170700	14757012200	98200	98200	98200	98200	0
164	20241202	170600	14757012200	98200	98200	98200	98200	0
165	20241202	170500	14757012200	98200	98200	98200	98200	0
166	20241202	170400	14757012200	98200	98200	98200	98200	0
167	20241202	170300	14757012200	98200	98200	98200	98200	0
168	20241202	170200	14757012200	98200	98200	98200	98200	0
169	20241202	170100	14757012200	98200	98200	98200	98200	0
170	20241202	170000	14757012200	98200	98200	98200	98200	0
171	20241202	165900	14757012200	98200	98200	98200	98200	0
172	20241202	165800	14757012200	98200	98200	98200	98200	0
173	20241202	165700	14757012200	98200	98200	98200	98200	0
174	20241202	165600	14757012200	98200	98200	98200	98200	0
175	20241202	165500	14757012200	98200	98200	98200	98200	0
176	20241202	165400	14757012200	98200	98200	98200	98200	0
177	20241202	165300	14757012200	98200	98200	98200	98200	0
178	20241202	165200	14757012200	98200	98200	98200	98200	0
179	20241202	165100	14757012200	98200	98200	98200	98200	0
180	20241202	165000	14757012200	98200	98200	98200	98200	0
181	20241202	164900	14757012200	98200	98200	98200	98200	0
182	20241202	164800	14757012200	98200	98200	98200	98200	7461
183	20241202	164700	14757012200	98200	98200	98200	98200	0
184	20241202	164600	14757012200	98200	98200	98200	98200	0
185	20241202	164500	14757012200	98200	98200	98200	98200	0
186	20241202	164400	14757012200	98200	98200	98200	98200	0
187	20241202	164300	14757012200	98200	98200	98200	98200	0
188	20241202	164200	14757012200	98200	98200	98200	98200	0
189	20241202	164100	14757012200	98200	98200	98200	98200	0
190	20241202	164000	14757012200	98200	98200	98200	98200	0
191	20241202	163900	14757012200	98200	98200	98200	98200	0
192	20241202	163800	14757012200	98200	98200	98200	98200	0
193	20241202	163700	14757012200	98200	98200	98200	98200	0
194	20241202	163600	14757012200	98200	98200	98200	98200	0
195	20241202	163500	14757012200	98200	98200	98200	98200	0
196	20241202	163400	14757012200	98200	98200	98200	98200	0
197	20241202	163300	14757012200	98200	98200	98200	98200	0
198	20241202	163200	14757012200	98200	98200	98200	98200	0
199	20241202	163100	14757012200	98200	98200	98200	98200	0
200	20241202	163000	14757012200	98200	98200	98200	98200	0
201	20241202	162900	14757012200	98200	98200	98200	98200	0
202	20241202	162800	14757012200	98200	98200	98200	98200	0
203	20241202	162700	14757012200	98200	98200	98200	98200	0
204	20241202	162600	14757012200	98200	98200	98200	98200	0
205	20241202	162500	14757012200	98200	98200	98200	98200	0
206	20241202	162400	14757012200	98200	98200	98200	98200	0
207	20241202	162300	14757012200	98200	98200	98200	98200	0
208	20241202	162200	14757012200	98200	98200	98200	98200	0
209	20241202	162100	14757012200	98200	98200	98200	98200	0
210	20241202	162000	14757012200	98200	98200	98200	98200	0
211	20241202	161900	14757012200	98200	98200	98200	98200	0
212	20241202	161800	14757012200	98200	98200	98200	98200	7461
213	20241202	161700	14757012200	98200	98200	98200	98200	0
214	20241202	161600	14757012200	98200	98200	98200	98200	0
215	20241202	161500	14757012200	98200	98200	98200	98200	0
216	20241202	161400	14757012200	98200	98200	98200	98200	0
217	20241202	161300	14757012200	98200	98200	98200	98200	0
218	20241202	161200	14757012200	98200	98200	98200	98200	0
219	20241202	161100	14757012200	98200	98200	98200	98200	0
220	20241202	161000	14757012200	98200	98200	98200	98200	0
221	20241202	160900	14757012200	98200	98200	98200	98200	0
222	20241202	160800	14757012200	98200	98200	98200	98200	0
223	20241202	160700	14757012200	98200	98200	98200	98200	0
224	20241202	160600	14757012200	98200	98200	98200	98200	0
225	20241202	160500	14757012200	98200	98200	98200	98200	0
226	20241202	160400	14757012200	98200	98200	98200	98200	0
227	20241202	160300	14757012200	98200	98200	98200	98200	0
228	20241202	160200	14757012200	98200	98200	98200	98200	0
229	20241202	160100	14757012200	98200	98200	98200	98200	0
230	20241202	160000	14757012200	98200	98200	98200	98200	0
231	20241202	155900	14757012200	98200	98200	98200	98200	0
232	20241202	155800	14757012200	98200	98200	98200	98200	0
233	20241202	155700	14757012200	98200	98200	98200	98200	0
234	20241202	155600	14757012200	98200	98200	98200	98200	0
235	20241202	155500	14757012200	98200	98200	98200	98200	0
236	20241202	155400	14757012200	98200	98200	98200	98200	0
237	20241202	155300	14757012200	98200	98200	98200	98200	0
238	20241202	155200	14757012200	98200	98200	98200	98200	0
239	20241202	155100	14757012200	98200	98200	98200	98200	0
240	20241202	155000	14757012200	98200	98200	98200	98200	0
241	20241202	154900	14757012200	98200	98200	98200	98200	0
242	20241202	154800	14757012200	98200	98200	98200	98200	7461
243	20241202	154700	14757012200	98200	98200	98200	98200	0
244	20241202	154600	14757012200	98200	98200	98200	98200	0
245	20241202	154500	14757012200	98200	98200	98200	98200	0
246	20241202	154400	14757012200	98200	98200	98200	98200	0
247	20241202	154300	14757012200	98200	98200	98200	98200	0
248	20241202	154200	14757012200	98200	98200	98200	98200	0
249	20241202	154100	14757012200	98200	98200	98200	98200	0
250	20241202	154000	14757012200	98200	98200	98200	98200	0
251	20241202	153900	14757012200	98200	98200	98200	98200	0
252	20241202	153800	14757012200	98200	98200	98200	98200	0
253	20241202	153700	14757012200	98200	98200	98200	98200	0
254	20241202	153600	14757012200	98200	98200	98200	98200	0
255	20241202	153500	14757012200	98200	98200	98200	98200	0
256	20241202	153400	14757012200	98200	98200	98200	98200	0
257	20241202	153300	14757012200	98200	98200	98200	98200	0
258	20241202	153200	14757012200	98200	98200	98200	98200	0
259	20241202	153100	14757012200	98200	98200	98200	98200	0
260	20241202	153000	14757012200	98200	98200	98200	98200	7461
261	20241202	152900	14024342000	98200	98200	98200	98200	0
262	20241202	152800	14024342000	98200	98200	98200	98200	0
263	20241202	152700	14024342000	98200	98200	98200	98200	0
264	20241202	152600	14024342000	98200	98200	98200	98200	0
265	20241202	152500	14024342000	98200	98200	98200	98200	0
266	20241202	152400	14024342000	98200	98200	98200	98200	0
267	20241202	152300	14024342000	98200	98200	98200	98200	0
268	20241202	152200	14024342000	98200	98200	98200	98200	0
269	20241202	152100	14024342000	98200	98200	98200	98200	0
270	20241202	152000	14024342000	98200	98200	98200	98200	0
271	20241202	151900	14024342000	98200	98200	98300	98200	334
272	20241202	151800	13991533600	98200	98500	98500	98100	435
273	20241202	151700	13948798300	98500	98300	98500	98300	1050
274	20241202	151600	13845540000	98300	98200	98300	98200	446
275	20241202	151500	13801715800	98200	98300	98300	98200	810
276	20241202	151400	13722172300	98300	98300	98300	98200	112
277	20241202	151300	13711167300	98300	98300	98400	98300	564
278	20241202	151200	13655725900	98300	98300	98300	98200	173
279	20241202	151100	13638730600	98300	98300	98300	98200	332
280	20241202	151000	13606098000	98200	98400	98400	98200	1057
281	20241202	150900	13502148700	98400	98300	98400	98200	785
282	20241202	150800	13424996600	98300	98400	98400	98200	132
283	20241202	150700	13412026800	98400	98300	98400	98200	319
284	20241202	150600	13380668200	98200	98300	98300	98100	514
285	20241202	150500	13330194500	98300	98400	98400	98300	262
286	20241202	150400	13304435500	98300	98500	98500	98300	60
287	20241202	150300	13298531600	98500	98400	98500	98300	182
288	20241202	150200	13280625300	98400	98400	98500	98300	254
289	20241202	150100	13255634200	98500	98400	98500	98300	134
290	20241202	150000	13242449600	98500	98400	98500	98300	245
291	20241202	145900	13218338500	98400	98400	98500	98400	220
292	20241202	145800	13196681600	98500	98400	98500	98400	68
293	20241202	145700	13189987900	98500	98600	98700	98400	246
294	20241202	145600	13165745500	98700	98700	98700	98600	137
295	20241202	145500	13152228500	98700	98900	98900	98600	504
296	20241202	145400	13102407100	98800	98500	98900	98400	1392
297	20241202	145300	12965010100	98600	98500	98600	98400	109
298	20241202	145200	12954273300	98500	98400	98500	98400	179
299	20241202	145100	12936657800	98400	98400	98400	98300	622
300	20241202	145000	12875463400	98400	98400	98400	98300	137
301	20241202	144900	12861993800	98400	98600	98600	98400	319
302	20241202	144800	12830567000	98500	98500	98600	98500	53
303	20241202	144700	12825342700	98600	98600	98600	98500	271
304	20241202	144600	12798647700	98500	98400	98500	98300	725
305	20241202	144500	12727311500	98300	98400	98400	98300	50
306	20241202	144400	12722395900	98400	98500	98500	98300	502
307	20241202	144300	12672977700	98500	98400	98500	98300	266
308	20241202	144200	12646795700	98400	98300	98400	98300	273
309	20241202	144100	12619949900	98300	97900	98300	97900	923
310	20241202	144000	12529451100	97900	97800	97900	97800	214
311	20241202	143900	12508501700	97800	97900	98000	97800	569
312	20241202	143800	12452816200	98000	98000	98100	97900	478
313	20241202	143700	12405983700	98000	98000	98100	98000	219
314	20241202	143600	12384521500	98000	98000	98100	98000	68
315	20241202	143500	12377856700	98000	98100	98100	98000	130
316	20241202	143400	12365114900	98100	98000	98100	98000	55
317	20241202	143300	12359723100	98000	98100	98100	98000	324
318	20241202	143200	12327970500	98100	98100	98100	98000	35
319	20241202	143100	12324537100	98000	98000	98100	98000	145
320	20241202	143000	12310321300	98100	98000	98100	98000	112
321	20241202	142900	12299339200	98100	98000	98100	98000	56
322	20241202	142800	12293850800	98000	98000	98100	98000	151
323	20241202	142700	12279049500	98000	98100	98100	98000	313
324	20241202	142600	12248365100	98200	98100	98200	98000	258
325	20241202	142500	12223066000	98100	98100	98100	98000	25
326	20241202	142400	12220614100	98000	98100	98100	98000	369
327	20241202	142300	12184416400	98100	98000	98100	98000	48
328	20241202	142200	12179710400	98000	98000	98100	98000	46
329	20241202	142100	12175202100	98000	98100	98100	98000	172
330	20241202	142000	12158344000	98100	98000	98100	98000	46
331	20241202	141900	12153834500	98000	98000	98100	98000	30
332	20241202	141800	12150893700	98000	98000	98000	97900	841
333	20241202	141700	12068526200	98100	98100	98100	97900	183
334	20241202	141600	12050596000	98000	98000	98100	98000	616
335	20241202	141500	11990227400	98000	98000	98100	98000	124
336	20241202	141400	11978074100	98100	98100	98100	98000	70
337	20241202	141300	11971213800	98100	98100	98100	98000	139
338	20241202	141200	11957587800	98000	98000	98200	98000	302
339	20241202	141100	11927982400	98000	98100	98200	98000	770
340	20241202	141000	11852471600	98100	98200	98200	98100	92
341	20241202	140900	11843444900	98200	98200	98200	98100	143
342	20241202	140800	11829415000	98200	98100	98200	98100	175
343	20241202	140700	11812235200	98100	98200	98200	98100	41
344	20241202	140600	11808209100	98100	98300	98300	98100	303
345	20241202	140500	11778458600	98200	98200	98300	98200	418
346	20241202	140400	11737410100	98200	98300	98300	98200	86
347	20241202	140300	11728963800	98300	98200	98300	98200	71
348	20241202	140200	11721986400	98300	98300	98300	98200	30
349	20241202	140100	11719038200	98200	98300	98300	98200	254
350	20241202	140000	11694091300	98300	98200	98300	98200	142
351	20241202	135900	11680143600	98200	98200	98300	98200	239
352	20241202	135800	11656673200	98200	98300	98300	98200	42
353	20241202	135700	11652547800	98300	98200	98300	98200	308
354	20241202	135600	11622301800	98200	98600	98600	98200	1296
355	20241202	135500	11494792800	98600	98600	98700	98500	256
356	20241202	135400	11469560600	98600	98700	98700	98600	116
357	20241202	135300	11458122200	98600	98700	98700	98500	202
358	20241202	135200	11438201200	98700	98700	98700	98600	154
359	20241202	135100	11423016200	98700	98600	98700	98600	133
360	20241202	135000	11409892400	98700	98700	98700	98600	49
361	20241202	134900	11405057200	98700	98600	98700	98600	204
362	20241202	134800	11384940700	98600	98500	98600	98500	208
363	20241202	134700	11364452100	98600	98600	98600	98500	147
364	20241202	134600	11349969100	98600	98600	98600	98600	24
365	20241202	134500	11347602700	98600	98500	98600	98500	52
366	20241202	134400	11342479000	98500	98700	98700	98500	297
367	20241202	134300	11313210200	98600	98700	98700	98600	55
368	20241202	134200	11307785900	98700	98600	98700	98600	67
369	20241202	134100	11301176100	98500	98500	98600	98500	303
370	20241202	134000	11271312200	98600	98700	98700	98400	634
371	20241202	133900	11208822700	98800	99000	99100	98800	296
372	20241202	133800	11179541200	99100	99200	99200	98900	736
373	20241202	133700	11106614800	99100	99200	99200	99100	149
374	20241202	133600	11091839400	99200	99100	99200	99000	574
375	20241202	133500	11034977200	99000	99000	99000	98900	229
376	20241202	133400	11012307100	99000	99000	99000	98900	16
377	20241202	133300	11010723200	99000	98800	99200	98700	326
378	20241202	133200	10978431500	98800	98800	99100	98800	931
379	20241202	133100	10886300300	98800	98800	98800	98800	340
380	20241202	133000	10852708300	98800	98800	98800	98800	38
381	20241202	132900	10848953900	98700	98600	98700	98500	262
382	20241202	132800	10823117900	98500	98600	98600	98500	67
383	20241202	132700	10816516600	98600	98600	98600	98600	66
384	20241202	132600	10810009000	98600	98400	98600	98400	64
385	20241202	132500	10803711000	98400	98400	98400	98400	58
386	20241202	132400	10798003800	98400	98500	98500	98400	164
387	20241202	132300	10781865800	98600	98600	98600	98500	44
388	20241202	132200	10777531100	98600	98400	98600	98400	118
389	20241202	132100	10765919700	98400	98600	98600	98400	484
390	20241202	132000	10718276800	98600	98500	98600	98500	230
391	20241202	131900	10695599900	98600	98600	98600	98500	60
392	20241202	131800	10689689000	98600	98500	98600	98500	56
393	20241202	131700	10684170300	98400	98400	98400	98400	190
394	20241202	131600	10665474300	98400	98400	98400	98300	58
395	20241202	131500	10659771600	98300	98300	98400	98300	152
396	20241202	131400	10644829200	98400	98400	98500	98400	240
397	20241202	131300	10621212800	98400	98400	98500	98400	139
398	20241202	131200	10607524900	98500	98600	98600	98400	138
399	20241202	131100	10593929900	98600	98700	98700	98600	375
400	20241202	131000	10556926500	98600	98600	98600	98600	96
401	20241202	130900	10547460900	98600	98500	98600	98500	82
402	20241202	130800	10539380800	98500	98500	98600	98500	89
403	20241202	130700	10530611300	98500	98500	98500	98500	38
404	20241202	130600	10526868300	98500	98500	98500	98500	133
405	20241202	130500	10513767800	98500	98600	98600	98500	44
406	20241202	130400	10509430100	98600	98500	98600	98400	159
407	20241202	130300	10493771100	98500	98500	98500	98400	65
408	20241202	130200	10487370900	98500	98500	98500	98400	40
409	20241202	130100	10483432400	98500	98500	98600	98400	402
410	20241202	130000	10443829800	98400	98300	98400	98300	178
411	20241202	125900	10426324700	98200	98200	98300	98200	399
412	20241202	125800	10387129900	98100	98100	98100	98000	364
413	20241202	125700	10351423000	98100	98000	98100	98000	96
414	20241202	125600	10342012600	98100	98000	98100	98000	81
415	20241202	125500	10334073500	98000	98100	98100	98000	237
416	20241202	125400	10310826300	98100	98200	98200	98100	212
417	20241202	125300	10290023500	98200	98200	98200	98000	71
418	20241202	125200	10283054800	98200	98100	98200	98000	144
419	20241202	125100	10268930600	98100	98100	98100	98100	36
420	20241202	125000	10265399000	98000	98000	98000	98000	259
421	20241202	124900	10240017000	98000	98000	98000	97900	105
422	20241202	124800	10229730100	97900	98000	98000	97900	55
423	20241202	124700	10224344500	98000	97900	98000	97900	218
424	20241202	124600	10202983200	97900	97800	97900	97800	103
425	20241202	124500	10192908800	97800	97800	97800	97800	119
426	20241202	124400	10181270600	97800	97800	97800	97700	13
427	20241202	124300	10179999400	97800	97800	97800	97800	89
428	20241202	124200	10171295200	97800	97900	97900	97800	32
429	20241202	124100	10168163400	97900	97800	97900	97700	234
430	20241202	124000	10145274500	97800	97800	97900	97800	66
431	20241202	123900	10138816700	97900	97900	98000	97800	496
432	20241202	123800	10090248500	97900	97900	97900	97900	140
433	20241202	123700	10076542500	97900	97800	97900	97800	93
434	20241202	123600	10067441200	97800	97500	97900	97500	394
435	20241202	123500	10028960300	97500	97500	97600	97500	214
436	20241202	123400	10008092800	97500	97700	97700	97500	607
437	20241202	123300	9948890300	97700	97700	97700	97600	330
438	20241202	123200	9916675700	97700	97800	97800	97700	608
439	20241202	123100	9857242700	97800	97900	98000	97800	375
440	20241202	123000	9820537200	97900	98000	98000	97800	635
441	20241202	122900	9758369500	98000	97900	98000	97900	95
442	20241202	122800	9749067600	97900	98000	98000	97900	57
443	20241202	122700	9743484700	98000	98000	98000	98000	10
444	20241202	122600	9742504700	97900	98000	98000	97900	94
445	20241202	122500	9733297400	98000	97900	98000	97900	93
446	20241202	122400	9724189700	97900	98000	98000	97900	179
447	20241202	122300	9706659600	98000	98000	98000	97900	76
448	20241202	122200	9699213200	97900	98000	98000	97900	159
449	20241202	122100	9683638700	98000	98100	98100	98000	1059
450	20241202	122000	9579845200	98100	98100	98100	98000	303
451	20241202	121900	9550121700	98000	98100	98100	98000	37
452	20241202	121800	9546493300	98100	98100	98100	98000	212
453	20241202	121700	9525714900	98000	98100	98100	98000	312
454	20241202	121600	9495135400	98100	98100	98100	98100	790
455	20241202	121500	9417636400	98200	98200	98200	98100	53
456	20241202	121400	9412432600	98200	98100	98200	98100	250
457	20241202	121300	9387889300	98200	98200	98200	98100	42
458	20241202	121200	9383767800	98200	98200	98200	98100	160
459	20241202	121100	9368055900	98200	98200	98200	98200	14
460	20241202	121000	9366681100	98100	98100	98200	98000	237
461	20241202	120900	9343431300	98000	98100	98100	98000	112
462	20241202	120800	9332449800	98100	98000	98100	98000	247
463	20241202	120700	9308228600	98000	98100	98100	98000	56
464	20241202	120600	9302737400	98100	98400	98400	98000	3496
465	20241202	120500	8959344100	98400	98500	98500	98300	576
466	20241202	120400	8902671500	98500	98500	98500	98500	12
467	20241202	120300	8901489500	98500	98500	98500	98400	61
468	20241202	120200	8895484000	98500	98500	98500	98400	64
469	20241202	120100	8889183100	98400	98500	98500	98400	102
470	20241202	120000	8879143100	98500	98500	98500	98500	78
471	20241202	115900	8871460100	98500	98500	98500	98400	189
472	20241202	115800	8852851800	98500	98600	98600	98500	133
473	20241202	115700	8839748200	98500	98500	98500	98500	28
474	20241202	115600	8836990200	98500	98400	98500	98300	269
475	20241202	115500	8810519500	98400	98300	98400	98300	192
476	20241202	115400	8791627800	98400	98400	98400	98300	387
477	20241202	115300	8753579500	98400	98400	98400	98300	145
478	20241202	115200	8739317500	98400	98400	98500	98400	846
479	20241202	115100	8656070300	98500	98600	98600	98500	1079
480	20241202	115000	8549750400	98600	98700	98700	98600	48
481	20241202	114900	8545015400	98700	98700	98700	98600	117
482	20241202	114800	8533468600	98600	98700	98700	98600	41
483	20241202	114700	8529423400	98700	98700	98700	98600	33
484	20241202	114600	8526167900	98700	98700	98700	98600	169
485	20241202	114500	8509498400	98700	98700	98800	98600	151
486	20241202	114400	8494597800	98700	98600	98700	98600	173
487	20241202	114300	8477529900	98600	98600	98700	98600	80
488	20241202	114200	8469636500	98600	98700	98800	98600	119
489	20241202	114100	8457894000	98700	98700	98800	98700	61
490	20241202	114000	8451870800	98800	98800	98800	98700	126
491	20241202	113900	8439433100	98700	98800	98800	98700	75
492	20241202	113800	8432027200	98800	98700	98800	98700	73
493	20241202	113700	8424821400	98700	98700	98800	98700	55
494	20241202	113600	8419392600	98700	98600	98700	98600	113
495	20241202	113500	8408240700	98600	98600	98700	98600	218
496	20241202	113400	8386733200	98700	98600	98700	98600	89
497	20241202	113300	8377950000	98600	98700	98700	98600	27
498	20241202	113200	8375285200	98700	98800	98800	98700	429
499	20241202	113100	8332929100	98800	99000	99000	98800	1008
500	20241202	113000	8233243900	99000	98900	99100	98900	66
501	20241202	112900	8226710600	98900	98900	98900	98900	47
502	20241202	112800	8222062300	98900	98900	98900	98900	96
503	20241202	112700	8212567900	98900	98900	98900	98800	14
504	20241202	112600	8211184400	98900	98900	99100	98800	268
505	20241202	112500	8184680100	99000	99000	99000	98900	78
506	20241202	112400	8176959100	99000	99000	99000	99000	195
507	20241202	112300	8157654100	98800	98900	99000	98800	211
508	20241202	112200	8136774500	98900	98900	98900	98800	88
509	20241202	112100	8128072300	98900	98900	98900	98800	211
510	20241202	112000	8107215700	98900	98900	98900	98800	28
511	20241202	111900	8104446600	98800	98900	99000	98800	161
512	20241202	111800	8088521500	98900	98800	99000	98800	33
513	20241202	111700	8085257600	98800	98800	98800	98700	145
514	20241202	111600	8070932600	98800	98900	99000	98800	636
515	20241202	111500	8008007500	99400	98800	99400	98700	135
516	20241202	111400	7994636000	98800	99500	99500	98700	1743
517	20241202	111300	7822093600	99500	99300	99500	99300	60
518	20241202	111200	7816128600	99300	99300	99300	99300	66
519	20241202	111100	7809574800	99300	99600	99600	99300	20
520	20241202	111000	7807586800	99300	99400	99400	99200	63
521	20241202	110900	7801329200	99300	99300	99400	99300	107
522	20241202	110800	7790699000	99400	99400	99400	99300	202
523	20241202	110700	7770637900	99400	99300	99400	99300	123
524	20241202	110600	7758423400	99300	99400	99400	99300	129
525	20241202	110500	7745611400	99300	99300	99400	99300	24
526	20241202	110400	7743228100	99300	99400	99400	99200	376
527	20241202	110300	7705913600	99400	99400	99400	99400	71
528	20241202	110200	7698856200	99400	99600	99600	99300	309
529	20241202	110100	7668133900	99600	99800	99800	99600	393
530	20241202	110000	7628956100	99800	100200	100200	99800	325
531	20241202	105900	7596471100	100200	100200	100200	100100	33
532	20241202	105800	7593164600	100200	100200	100200	99900	56
533	20241202	105700	7587558000	100200	100000	100200	100000	135
534	20241202	105600	7574051000	100000	99900	100000	99900	77
535	20241202	105500	7566353200	99900	100300	100300	99900	78
536	20241202	105400	7558542500	100300	100100	100300	100100	159
537	20241202	105300	7542624600	100200	100200	100200	100200	81
538	20241202	105200	7534508400	100300	100200	100300	100100	69
539	20241202	105100	7527593600	100200	100200	100300	99900	844
540	20241202	105000	7443053000	100100	100100	100200	100000	323
541	20241202	104900	7410715600	100100	99900	100100	99900	746
542	20241202	104800	7336105600	99900	99900	99900	99900	26
543	20241202	104700	7333508200	99800	99800	99800	99800	28
544	20241202	104600	7330713800	99800	99900	100000	99800	48
545	20241202	104500	7325916600	100000	99600	100000	99600	65
546	20241202	104400	7319434200	99600	99700	99700	99600	86
547	20241202	104300	7310865100	99700	99900	100000	99600	169
548	20241202	104200	7294004000	99900	100000	100000	99600	51
549	20241202	104100	7288919500	99400	100100	100100	99000	1870
550	20241202	104000	7103386300	100100	100200	100300	100100	299
551	20241202	103900	7073432800	100300	100100	100300	100100	415
552	20241202	103800	7031849200	100200	99900	100200	99900	1068
553	20241202	103700	6925025000	100000	99800	100000	99800	69
554	20241202	103600	6918131600	99800	99700	99900	99600	167
555	20241202	103500	6901468800	99700	99400	99700	99300	3499
556	20241202	103400	6553058400	99300	99300	99400	99300	111
557	20241202	103300	6542033500	99400	99400	99400	99400	84
558	20241202	103200	6533683900	99300	99400	99400	99300	255
559	20241202	103100	6508338000	99400	99400	99400	99300	173
560	20241202	103000	6491142300	99400	99200	99400	99000	678
561	20241202	102900	6423863800	99200	99100	99200	99100	179
562	20241202	102800	6406121500	99100	99200	99200	99000	579
563	20241202	102700	6348696100	99000	99400	99400	99000	3071
564	20241202	102600	6044339400	99400	99400	99400	99300	346
565	20241202	102500	6009978700	99300	99400	99500	99300	227
566	20241202	102400	5987412000	99400	99400	99500	99400	54
567	20241202	102300	5982040400	99300	99300	99300	99300	205
568	20241202	102200	5961683900	99300	99300	99300	99200	714
569	20241202	102100	5890841900	99300	99300	99300	99200	106
570	20241202	102000	5880316200	99300	99400	99400	99300	357
571	20241202	101900	5844863200	99400	99400	99400	99300	161
572	20241202	101800	5828867400	99300	99700	99700	99300	1276
573	20241202	101700	5701950900	99700	99800	99900	99700	481
574	20241202	101600	5653934000	99800	99800	99900	99800	257
575	20241202	101500	5628280300	99800	99700	99800	99700	118
576	20241202	101400	5616506800	99700	99700	99800	99700	100
577	20241202	101300	5606530100	99700	99700	99800	99600	237
578	20241202	101200	5582909700	99700	99800	99800	99700	269
579	20241202	101100	5556086900	99800	99700	99800	99700	188
580	20241202	101000	5537337200	99700	99600	100100	99500	364
581	20241202	100900	5501081800	99600	99700	99700	99500	187
582	20241202	100800	5482454400	99700	99700	99700	99600	157
583	20241202	100700	5466802800	99600	99600	99700	99500	148
584	20241202	100600	5452058000	99600	99700	99700	99600	106
585	20241202	100500	5441493500	99700	99600	99800	99600	200
586	20241202	100400	5421566000	99600	99600	100000	99500	592
587	20241202	100300	5362569000	99500	99800	99800	99500	464
588	20241202	100200	5316347600	99800	100000	100000	99700	411
589	20241202	100100	5275312100	100000	100000	100000	99900	144
590	20241202	100000	5260916200	100000	100000	100100	100000	71
591	20241202	095900	5253812700	100000	100000	100100	99900	542
592	20241202	095800	5199622800	100000	100200	100200	100000	560
593	20241202	095700	5143576500	100200	100200	100200	100100	26
594	20241202	095600	5140973300	100200	100100	100400	100100	108
595	20241202	095500	5130155000	100200	100400	100400	100200	159
596	20241202	095400	5114208500	100500	100400	100500	100400	223
597	20241202	095300	5091817500	100400	100500	100500	100300	105
598	20241202	095200	5081272700	100500	100700	100700	100400	269
599	20241202	095100	5054201400	100700	100500	100700	100500	227
600	20241202	095000	5031366700	100400	100200	100700	100200	671
601	20241202	094900	4963976900	100300	100200	100400	100200	661
602	20241202	094800	4897686100	100200	100000	100200	99900	515
603	20241202	094700	4846170200	100000	99900	100000	99600	592
604	20241202	094600	4787112100	99900	99500	100000	99500	288
605	20241202	094500	4758384900	99600	99500	99600	99500	214
606	20241202	094400	4737081200	99500	99600	99600	99500	387
607	20241202	094300	4698556800	99600	99700	99700	99500	380
608	20241202	094200	4660699800	99700	99800	99800	99600	611
609	20241202	094100	4599810100	99800	99900	100000	99700	185
610	20241202	094000	4581334100	99700	99900	100000	99700	344
611	20241202	093900	4546994900	100000	99900	100100	99800	231
612	20241202	093800	4523909200	99900	100000	100000	99900	151
613	20241202	093700	4508818400	100000	99800	100000	99800	806
614	20241202	093600	4428369700	99800	99500	100100	99500	483
615	20241202	093500	4380194300	99500	99600	99700	99500	362
616	20241202	093400	4344134600	99600	100000	100100	99600	364
617	20241202	093300	4307819200	100000	100000	100100	99800	154
618	20241202	093200	4292424900	100000	100000	100100	100000	159
619	20241202	093100	4276519900	100200	99900	100200	99700	2504
620	20241202	093000	4026452600	99900	99800	100000	99700	604
621	20241202	092900	3966148800	99800	100100	100200	99800	954
622	20241202	092800	3870822400	100100	100300	100300	100000	459
623	20241202	092700	3824882300	100300	100300	100500	100300	290
624	20241202	092600	3795764600	100300	100200	100400	100000	726
625	20241202	092500	3723040700	100100	100300	100400	100100	508
626	20241202	092400	3672120100	100300	100300	100500	100300	799
627	20241202	092300	3591951100	100300	100500	100500	100100	1071
628	20241202	092200	3484555300	100500	100600	100600	100500	429
629	20241202	092100	3441417900	100700	100900	100900	100600	425
630	20241202	092000	3398585000	100900	101100	101100	100600	565
631	20241202	091900	3341540300	101200	100700	101200	100600	793
632	20241202	091800	3261380800	100700	100400	100700	100400	844
633	20241202	091700	3176583900	100400	100100	100500	99900	598
634	20241202	091600	3116641700	100000	100300	100400	99900	2246
635	20241202	091500	2891809000	100400	100800	100800	100300	1746
636	20241202	091400	2716384600	100800	101200	101400	100800	1145
637	20241202	091300	2600631300	101400	101300	101600	101100	890
638	20241202	091200	2510401700	101200	101000	101300	101000	537
639	20241202	091100	2456096900	101000	100900	101300	100900	1177
640	20241202	091000	2337082000	101000	101500	101600	101000	915
641	20241202	090900	2244463800	101600	101400	101800	101400	1103
642	20241202	090800	2132385300	101300	101500	101700	101200	775
643	20241202	090700	2053729200	101500	101000	101700	101000	1323
644	20241202	090600	1919680100	101000	101800	101800	101000	1559
645	20241202	090500	1761733000	101800	101800	102500	101700	3687
646	20241202	090400	1385368700	101800	101200	101800	101100	2290
647	20241202	090300	1152848500	101200	101400	101500	100900	1789
648	20241202	090200	971877600	101500	101300	101600	101300	3167
649	20241202	090100	650662100	101200	101000	101300	100600	2522
650	20241202	090000	395903900	100600	99800	101100	99800	3945