KissMeData/066570/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194700	47121276400	87300	87300	87300	87300	32838
3	20241204	194600	47121276400	87300	87300	87300	87300	0
4	20241204	194500	47121276400	87300	87300	87300	87300	0
5	20241204	194400	47121276400	87300	87300	87300	87300	0
6	20241204	194300	47121276400	87300	87300	87300	87300	0
7	20241204	194200	47121276400	87300	87300	87300	87300	0
8	20241204	194100	47121276400	87300	87300	87300	87300	0
9	20241204	194000	47121276400	87300	87300	87300	87300	0
10	20241204	193900	47121276400	87300	87300	87300	87300	0
11	20241204	193800	47121276400	87300	87300	87300	87300	0
12	20241204	193700	47121276400	87300	87300	87300	87300	0
13	20241204	193600	47121276400	87300	87300	87300	87300	0
14	20241204	193500	47121276400	87300	87300	87300	87300	0
15	20241204	193400	47121276400	87300	87300	87300	87300	0
16	20241204	193300	47121276400	87300	87300	87300	87300	0
17	20241204	193200	47121276400	87300	87300	87300	87300	0
18	20241204	193100	47121276400	87300	87300	87300	87300	0
19	20241204	193000	47121276400	87300	87300	87300	87300	0
20	20241204	192900	47121276400	87300	87300	87300	87300	0
21	20241204	192800	47121276400	87300	87300	87300	87300	0
22	20241204	192700	47121276400	87300	87300	87300	87300	0
23	20241204	192600	47121276400	87300	87300	87300	87300	0
24	20241204	192500	47121276400	87300	87300	87300	87300	0
25	20241204	192400	47121276400	87300	87300	87300	87300	0
26	20241204	192300	47121276400	87300	87300	87300	87300	0
27	20241204	192200	47121276400	87300	87300	87300	87300	0
28	20241204	192100	47121276400	87300	87300	87300	87300	0
29	20241204	192000	47121276400	87300	87300	87300	87300	0
30	20241204	191900	47121276400	87300	87300	87300	87300	0
31	20241204	191800	47121276400	87300	87300	87300	87300	0
32	20241204	191700	47121276400	87300	87300	87300	87300	32838
33	20241204	191600	47121276400	87300	87300	87300	87300	0
34	20241204	191500	47121276400	87300	87300	87300	87300	0
35	20241204	191400	47121276400	87300	87300	87300	87300	0
36	20241204	191300	47121276400	87300	87300	87300	87300	0
37	20241204	191200	47121276400	87300	87300	87300	87300	0
38	20241204	191100	47121276400	87300	87300	87300	87300	0
39	20241204	191000	47121276400	87300	87300	87300	87300	0
40	20241204	190900	47121276400	87300	87300	87300	87300	0
41	20241204	190800	47121276400	87300	87300	87300	87300	0
42	20241204	190700	47121276400	87300	87300	87300	87300	0
43	20241204	190600	47121276400	87300	87300	87300	87300	0
44	20241204	190500	47121276400	87300	87300	87300	87300	0
45	20241204	190400	47121276400	87300	87300	87300	87300	0
46	20241204	190300	47121276400	87300	87300	87300	87300	0
47	20241204	190200	47121276400	87300	87300	87300	87300	0
48	20241204	190100	47121276400	87300	87300	87300	87300	0
49	20241204	190000	47121276400	87300	87300	87300	87300	0
50	20241204	185900	47121276400	87300	87300	87300	87300	0
51	20241204	185800	47121276400	87300	87300	87300	87300	0
52	20241204	185700	47121276400	87300	87300	87300	87300	0
53	20241204	185600	47121276400	87300	87300	87300	87300	0
54	20241204	185500	47121276400	87300	87300	87300	87300	0
55	20241204	185400	47121276400	87300	87300	87300	87300	0
56	20241204	185300	47121276400	87300	87300	87300	87300	0
57	20241204	185200	47121276400	87300	87300	87300	87300	0
58	20241204	185100	47121276400	87300	87300	87300	87300	0
59	20241204	185000	47121276400	87300	87300	87300	87300	0
60	20241204	184900	47121276400	87300	87300	87300	87300	0
61	20241204	184800	47121276400	87300	87300	87300	87300	0
62	20241204	184700	47121276400	87300	87300	87300	87300	32838
63	20241204	184600	47121276400	87300	87300	87300	87300	0
64	20241204	184500	47121276400	87300	87300	87300	87300	0
65	20241204	184400	47121276400	87300	87300	87300	87300	0
66	20241204	184300	47121276400	87300	87300	87300	87300	0
67	20241204	184200	47121276400	87300	87300	87300	87300	0
68	20241204	184100	47121276400	87300	87300	87300	87300	0
69	20241204	184000	47121276400	87300	87300	87300	87300	0
70	20241204	183900	47121276400	87300	87300	87300	87300	0
71	20241204	183800	47121276400	87300	87300	87300	87300	0
72	20241204	183700	47121276400	87300	87300	87300	87300	0
73	20241204	183600	47121276400	87300	87300	87300	87300	0
74	20241204	183500	47121276400	87300	87300	87300	87300	0
75	20241204	183400	47121276400	87300	87300	87300	87300	0
76	20241204	183300	47121276400	87300	87300	87300	87300	0
77	20241204	183200	47121276400	87300	87300	87300	87300	0
78	20241204	183100	47121276400	87300	87300	87300	87300	0
79	20241204	183000	47121276400	87300	87300	87300	87300	0
80	20241204	182900	47121276400	87300	87300	87300	87300	0
81	20241204	182800	47121276400	87300	87300	87300	87300	0
82	20241204	182700	47121276400	87300	87300	87300	87300	0
83	20241204	182600	47121276400	87300	87300	87300	87300	0
84	20241204	182500	47121276400	87300	87300	87300	87300	0
85	20241204	182400	47121276400	87300	87300	87300	87300	0
86	20241204	182300	47121276400	87300	87300	87300	87300	0
87	20241204	182200	47121276400	87300	87300	87300	87300	0
88	20241204	182100	47121276400	87300	87300	87300	87300	0
89	20241204	182000	47121276400	87300	87300	87300	87300	0
90	20241204	181900	47121276400	87300	87300	87300	87300	0
91	20241204	181800	47121276400	87300	87300	87300	87300	0
92	20241204	181700	47121276400	87300	87300	87300	87300	32838
93	20241204	181600	47121276400	87300	87300	87300	87300	0
94	20241204	181500	47121276400	87300	87300	87300	87300	0
95	20241204	181400	47121276400	87300	87300	87300	87300	0
96	20241204	181300	47121276400	87300	87300	87300	87300	0
97	20241204	181200	47121276400	87300	87300	87300	87300	0
98	20241204	181100	47121276400	87300	87300	87300	87300	0
99	20241204	181000	47121276400	87300	87300	87300	87300	0
100	20241204	180900	47121276400	87300	87300	87300	87300	0
101	20241204	180800	47121276400	87300	87300	87300	87300	0
102	20241204	180700	47121276400	87300	87300	87300	87300	0
103	20241204	180600	47121276400	87300	87300	87300	87300	0
104	20241204	180500	47121276400	87300	87300	87300	87300	0
105	20241204	180400	47121276400	87300	87300	87300	87300	0
106	20241204	180300	47121276400	87300	87300	87300	87300	0
107	20241204	180200	47121276400	87300	87300	87300	87300	0
108	20241204	180100	47121276400	87300	87300	87300	87300	0
109	20241204	180000	47121276400	87300	87300	87300	87300	0
110	20241204	175900	47121276400	87300	87300	87300	87300	0
111	20241204	175800	47121276400	87300	87300	87300	87300	0
112	20241204	175700	47121276400	87300	87300	87300	87300	0
113	20241204	175600	47121276400	87300	87300	87300	87300	0
114	20241204	175500	47121276400	87300	87300	87300	87300	0
115	20241204	175400	47121276400	87300	87300	87300	87300	0
116	20241204	175300	47121276400	87300	87300	87300	87300	0
117	20241204	175200	47121276400	87300	87300	87300	87300	0
118	20241204	175100	47121276400	87300	87300	87300	87300	0
119	20241204	175000	47121276400	87300	87300	87300	87300	0
120	20241204	174900	47121276400	87300	87300	87300	87300	0
121	20241204	174800	47121276400	87300	87300	87300	87300	0
122	20241204	174700	47121276400	87300	87300	87300	87300	32838
123	20241204	174600	47121276400	87300	87300	87300	87300	0
124	20241204	174500	47121276400	87300	87300	87300	87300	0
125	20241204	174400	47121276400	87300	87300	87300	87300	0
126	20241204	174300	47121276400	87300	87300	87300	87300	0
127	20241204	174200	47121276400	87300	87300	87300	87300	0
128	20241204	174100	47121276400	87300	87300	87300	87300	0
129	20241204	174000	47121276400	87300	87300	87300	87300	0
130	20241204	173900	47121276400	87300	87300	87300	87300	0
131	20241204	173800	47121276400	87300	87300	87300	87300	0
132	20241204	173700	47121276400	87300	87300	87300	87300	0
133	20241204	173600	47121276400	87300	87300	87300	87300	0
134	20241204	173500	47121276400	87300	87300	87300	87300	0
135	20241204	173400	47121276400	87300	87300	87300	87300	0
136	20241204	173300	47121276400	87300	87300	87300	87300	0
137	20241204	173200	47121276400	87300	87300	87300	87300	0
138	20241204	173100	47121276400	87300	87300	87300	87300	0
139	20241204	173000	47121276400	87300	87300	87300	87300	0
140	20241204	172900	47121276400	87300	87300	87300	87300	0
141	20241204	172800	47121276400	87300	87300	87300	87300	0
142	20241204	172700	47121276400	87300	87300	87300	87300	0
143	20241204	172600	47121276400	87300	87300	87300	87300	0
144	20241204	172500	47121276400	87300	87300	87300	87300	0
145	20241204	172400	47121276400	87300	87300	87300	87300	0
146	20241204	172300	47121276400	87300	87300	87300	87300	0
147	20241204	172200	47121276400	87300	87300	87300	87300	0
148	20241204	172100	47121276400	87300	87300	87300	87300	0
149	20241204	172000	47121276400	87300	87300	87300	87300	0
150	20241204	171900	47121276400	87300	87300	87300	87300	0
151	20241204	171800	47121276400	87300	87300	87300	87300	0
152	20241204	171700	47121276400	87300	87300	87300	87300	32838
153	20241204	171600	47121276400	87300	87300	87300	87300	0
154	20241204	171500	47121276400	87300	87300	87300	87300	0
155	20241204	171400	47121276400	87300	87300	87300	87300	0
156	20241204	171300	47121276400	87300	87300	87300	87300	0
157	20241204	171200	47121276400	87300	87300	87300	87300	0
158	20241204	171100	47121276400	87300	87300	87300	87300	0
159	20241204	171000	47121276400	87300	87300	87300	87300	0
160	20241204	170900	47121276400	87300	87300	87300	87300	0
161	20241204	170800	47121276400	87300	87300	87300	87300	0
162	20241204	170700	47121276400	87300	87300	87300	87300	0
163	20241204	170600	47121276400	87300	87300	87300	87300	0
164	20241204	170500	47121276400	87300	87300	87300	87300	0
165	20241204	170400	47121276400	87300	87300	87300	87300	0
166	20241204	170300	47121276400	87300	87300	87300	87300	0
167	20241204	170200	47121276400	87300	87300	87300	87300	0
168	20241204	170100	47121276400	87300	87300	87300	87300	0
169	20241204	170000	47121276400	87300	87300	87300	87300	0
170	20241204	165900	47121276400	87300	87300	87300	87300	0
171	20241204	165800	47121276400	87300	87300	87300	87300	0
172	20241204	165700	47121276400	87300	87300	87300	87300	0
173	20241204	165600	47121276400	87300	87300	87300	87300	0
174	20241204	165500	47121276400	87300	87300	87300	87300	0
175	20241204	165400	47121276400	87300	87300	87300	87300	0
176	20241204	165300	47121276400	87300	87300	87300	87300	0
177	20241204	165200	47121276400	87300	87300	87300	87300	0
178	20241204	165100	47121276400	87300	87300	87300	87300	0
179	20241204	165000	47121276400	87300	87300	87300	87300	0
180	20241204	164900	47121276400	87300	87300	87300	87300	0
181	20241204	164800	47121276400	87300	87300	87300	87300	0
182	20241204	164700	47121276400	87300	87300	87300	87300	32838
183	20241204	164600	47121276400	87300	87300	87300	87300	0
184	20241204	164500	47121276400	87300	87300	87300	87300	0
185	20241204	164400	47121276400	87300	87300	87300	87300	0
186	20241204	164300	47121276400	87300	87300	87300	87300	0
187	20241204	164200	47121276400	87300	87300	87300	87300	0
188	20241204	164100	47121276400	87300	87300	87300	87300	0
189	20241204	164000	47121276400	87300	87300	87300	87300	0
190	20241204	163900	47121276400	87300	87300	87300	87300	0
191	20241204	163800	47121276400	87300	87300	87300	87300	0
192	20241204	163700	47121276400	87300	87300	87300	87300	0
193	20241204	163600	47121276400	87300	87300	87300	87300	0
194	20241204	163500	47121276400	87300	87300	87300	87300	0
195	20241204	163400	47121276400	87300	87300	87300	87300	0
196	20241204	163300	47121276400	87300	87300	87300	87300	0
197	20241204	163200	47121276400	87300	87300	87300	87300	0
198	20241204	163100	47121276400	87300	87300	87300	87300	0
199	20241204	163000	47121276400	87300	87300	87300	87300	0
200	20241204	162900	47121276400	87300	87300	87300	87300	0
201	20241204	162800	47121276400	87300	87300	87300	87300	0
202	20241204	162700	47121276400	87300	87300	87300	87300	0
203	20241204	162600	47121276400	87300	87300	87300	87300	0
204	20241204	162500	47121276400	87300	87300	87300	87300	0
205	20241204	162400	47121276400	87300	87300	87300	87300	0
206	20241204	162300	47121276400	87300	87300	87300	87300	0
207	20241204	162200	47121276400	87300	87300	87300	87300	0
208	20241204	162100	47121276400	87300	87300	87300	87300	0
209	20241204	162000	47121276400	87300	87300	87300	87300	0
210	20241204	161900	47121276400	87300	87300	87300	87300	0
211	20241204	161800	47121276400	87300	87300	87300	87300	0
212	20241204	161700	47121276400	87300	87300	87300	87300	32838
213	20241204	161600	47121276400	87300	87300	87300	87300	0
214	20241204	161500	47121276400	87300	87300	87300	87300	0
215	20241204	161400	47121276400	87300	87300	87300	87300	0
216	20241204	161300	47121276400	87300	87300	87300	87300	0
217	20241204	161200	47121276400	87300	87300	87300	87300	0
218	20241204	161100	47121276400	87300	87300	87300	87300	0
219	20241204	161000	47121276400	87300	87300	87300	87300	0
220	20241204	160900	47121276400	87300	87300	87300	87300	0
221	20241204	160800	47121276400	87300	87300	87300	87300	0
222	20241204	160700	47121276400	87300	87300	87300	87300	0
223	20241204	160600	47121276400	87300	87300	87300	87300	0
224	20241204	160500	47121276400	87300	87300	87300	87300	0
225	20241204	160400	47121276400	87300	87300	87300	87300	0
226	20241204	160300	47121276400	87300	87300	87300	87300	0
227	20241204	160200	47121276400	87300	87300	87300	87300	0
228	20241204	160100	47121276400	87300	87300	87300	87300	0
229	20241204	160000	47121276400	87300	87300	87300	87300	0
230	20241204	155900	47121276400	87300	87300	87300	87300	0
231	20241204	155800	47121276400	87300	87300	87300	87300	0
232	20241204	155700	47121276400	87300	87300	87300	87300	0
233	20241204	155600	47121276400	87300	87300	87300	87300	0
234	20241204	155500	47121276400	87300	87300	87300	87300	0
235	20241204	155400	47121276400	87300	87300	87300	87300	0
236	20241204	155300	47121276400	87300	87300	87300	87300	0
237	20241204	155200	47121276400	87300	87300	87300	87300	0
238	20241204	155100	47121276400	87300	87300	87300	87300	0
239	20241204	155000	47121276400	87300	87300	87300	87300	0
240	20241204	154900	47121276400	87300	87300	87300	87300	0
241	20241204	154800	47121276400	87300	87300	87300	87300	0
242	20241204	154700	47121276400	87300	87300	87300	87300	32838
243	20241204	154600	47121276400	87300	87300	87300	87300	0
244	20241204	154500	47121276400	87300	87300	87300	87300	0
245	20241204	154400	47121276400	87300	87300	87300	87300	0
246	20241204	154300	47121276400	87300	87300	87300	87300	0
247	20241204	154200	47121276400	87300	87300	87300	87300	0
248	20241204	154100	47121276400	87300	87300	87300	87300	0
249	20241204	154000	47121276400	87300	87300	87300	87300	0
250	20241204	153900	47121276400	87300	87300	87300	87300	0
251	20241204	153800	47121276400	87300	87300	87300	87300	0
252	20241204	153700	47121276400	87300	87300	87300	87300	0
253	20241204	153600	47121276400	87300	87300	87300	87300	0
254	20241204	153500	47121276400	87300	87300	87300	87300	0
255	20241204	153400	47121276400	87300	87300	87300	87300	0
256	20241204	153300	47121276400	87300	87300	87300	87300	0
257	20241204	153200	47121276400	87300	87300	87300	87300	0
258	20241204	153100	47121276400	87300	87300	87300	87300	0
259	20241204	153000	47121276400	87300	87300	87300	87300	32838
260	20241204	152900	44254519000	87400	87400	87400	87400	0
261	20241204	152800	44254519000	87400	87400	87400	87400	0
262	20241204	152700	44254519000	87400	87400	87400	87400	0
263	20241204	152600	44254519000	87400	87400	87400	87400	0
264	20241204	152500	44254519000	87400	87400	87400	87400	0
265	20241204	152400	44254519000	87400	87400	87400	87400	0
266	20241204	152300	44254519000	87400	87400	87400	87400	0
267	20241204	152200	44254519000	87400	87400	87400	87400	0
268	20241204	152100	44254519000	87400	87400	87400	87400	0
269	20241204	152000	44254519000	87400	87400	87400	87400	0
270	20241204	151900	44254519000	87400	87400	87400	87300	1255
271	20241204	151800	44144884800	87400	87300	87400	87300	574
272	20241204	151700	44094742100	87400	87300	87400	87300	439
273	20241204	151600	44056392800	87300	87500	87500	87300	1479
274	20241204	151500	43927133300	87400	87400	87500	87400	193
275	20241204	151400	43910254800	87400	87500	87500	87400	1494
276	20241204	151300	43779618800	87400	87500	87500	87400	1195
277	20241204	151200	43675137500	87400	87400	87500	87400	370
278	20241204	151100	43642787000	87400	87400	87500	87300	2378
279	20241204	151000	43434948500	87400	87400	87400	87300	1519
280	20241204	150900	43302193400	87400	87400	87400	87300	906
281	20241204	150800	43223013900	87400	87300	87400	87300	136
282	20241204	150700	43211131400	87400	87400	87400	87300	485
283	20241204	150600	43168780500	87400	87300	87400	87300	391
284	20241204	150500	43134615200	87300	87400	87400	87300	868
285	20241204	150400	43058792900	87300	87300	87400	87200	932
286	20241204	150300	42977424400	87300	87300	87300	87200	541
287	20241204	150200	42930217600	87300	87200	87300	87200	1156
288	20241204	150100	42829310600	87200	87200	87200	87100	4463
289	20241204	150000	42440143600	87200	87100	87200	87100	1138
290	20241204	145900	42340983900	87100	87100	87200	87100	393
291	20241204	145800	42306729200	87100	87200	87200	87100	711
292	20241204	145700	42244787600	87200	87200	87200	87100	949
293	20241204	145600	42162111300	87100	87100	87200	87100	636
294	20241204	145500	42106698800	87200	87200	87200	87100	600
295	20241204	145400	42054427700	87200	87100	87200	87100	240
296	20241204	145300	42033511700	87100	87100	87200	87100	1404
297	20241204	145200	41911220100	87100	87100	87200	87100	571
298	20241204	145100	41861483200	87100	87100	87200	87100	682
299	20241204	145000	41802071000	87100	87100	87200	87100	729
300	20241204	144900	41738569000	87100	87200	87200	87100	1153
301	20241204	144800	41638136900	87200	87100	87200	87100	487
302	20241204	144700	41595708000	87100	87100	87200	87100	801
303	20241204	144600	41525905000	87200	87200	87200	87100	523
304	20241204	144500	41480333600	87200	87200	87200	87100	411
305	20241204	144400	41444524700	87100	87200	87200	87100	543
306	20241204	144300	41397211300	87100	87100	87100	87100	211
307	20241204	144200	41378833200	87100	87100	87200	87100	1096
308	20241204	144100	41283366900	87200	87100	87200	87100	155
309	20241204	144000	41269857100	87100	87100	87200	87100	373
310	20241204	143900	41237365300	87100	87200	87200	87000	1347
311	20241204	143800	41120039700	87100	87100	87200	87100	247
312	20241204	143700	41098525700	87100	87100	87200	87000	559
313	20241204	143600	41049849500	87000	87100	87200	87000	1179
314	20241204	143500	40947172600	87100	87100	87200	87000	601
315	20241204	143400	40894825600	87100	87000	87100	87000	867
316	20241204	143300	40819355400	87100	87100	87100	87000	738
317	20241204	143200	40755117300	87100	87100	87200	87000	1056
318	20241204	143100	40663137500	87100	87100	87200	87100	315
319	20241204	143000	40635682600	87200	87100	87200	87100	770
320	20241204	142900	40568611100	87200	87100	87200	87100	715
321	20241204	142800	40506323300	87100	87100	87100	87000	3446
322	20241204	142700	40206242000	87100	86900	87100	86900	420
323	20241204	142600	40169697200	87000	87000	87000	86900	3007
324	20241204	142500	39908331900	87000	86900	87000	86800	5582
325	20241204	142400	39423188300	86900	86900	86900	86800	480
326	20241204	142300	39381478800	86900	86800	86900	86800	430
327	20241204	142200	39344113700	86900	86900	86900	86800	168
328	20241204	142100	39329516600	86900	86800	86900	86800	326
329	20241204	142000	39301206300	86800	86800	86800	86700	7120
330	20241204	141900	38683202200	86800	86800	86800	86700	217
331	20241204	141800	38664370500	86800	86800	86800	86700	2435
332	20241204	141700	38453229400	86800	86800	86800	86700	798
333	20241204	141600	38383981600	86700	86800	86900	86700	5866
334	20241204	141500	37874991000	86900	86900	86900	86800	115
335	20241204	141400	37865000800	86800	86800	86900	86800	231
336	20241204	141300	37844944100	86800	86900	86900	86800	406
337	20241204	141200	37809665000	86900	86800	86900	86800	78
338	20241204	141100	37802890400	86800	86800	86900	86800	411
339	20241204	141000	37767205400	86900	86900	86900	86800	320
340	20241204	140900	37739400100	86800	86800	86900	86800	334
341	20241204	140800	37710406900	86900	86800	86900	86800	206
342	20241204	140700	37692520500	86800	86800	86900	86800	281
343	20241204	140600	37668128200	86900	86800	86900	86800	411
344	20241204	140500	37632431900	86900	86800	86900	86800	247
345	20241204	140400	37610986600	86900	86800	86900	86800	621
346	20241204	140300	37557080800	86800	86800	86900	86800	378
347	20241204	140200	37524263500	86800	86800	86900	86800	260
348	20241204	140100	37501694500	86800	86900	86900	86800	349
349	20241204	140000	37471385600	86900	86900	86900	86800	386
350	20241204	135900	37437861800	86800	86900	86900	86800	202
351	20241204	135800	37420317200	86900	86800	86900	86800	459
352	20241204	135700	37380445100	86800	86900	86900	86800	228
353	20241204	135600	37360651000	86900	86800	86900	86800	216
354	20241204	135500	37341890600	86900	86800	86900	86800	177
355	20241204	135400	37326522900	86900	86800	86900	86800	325
356	20241204	135300	37298307400	86800	86700	86800	86700	752
357	20241204	135200	37233042200	86800	86800	86800	86700	743
358	20241204	135100	37168551900	86800	86700	86800	86700	376
359	20241204	135000	37135922800	86700	86800	86800	86700	875
360	20241204	134900	37060043700	86700	86800	86800	86700	461
361	20241204	134800	37020041200	86800	86700	86800	86700	177
362	20241204	134700	37004679500	86700	86700	86800	86700	441
363	20241204	134600	36966420800	86700	86800	86800	86700	527
364	20241204	134500	36920685800	86800	86700	86800	86700	224
365	20241204	134400	36901257200	86700	86800	86800	86700	4788
366	20241204	134300	36486095500	86800	86800	86900	86800	7513
367	20241204	134200	35833966600	86800	86900	86900	86800	380
368	20241204	134100	35800979300	86800	86900	86900	86800	319
369	20241204	134000	35773282800	86800	86900	86900	86800	212
370	20241204	133900	35754874300	86800	86800	86900	86800	193
371	20241204	133800	35738111800	86800	86800	86900	86800	951
372	20241204	133700	35655550300	86800	86900	86900	86800	412
373	20241204	133600	35619778700	86900	86900	86900	86800	471
374	20241204	133500	35578891400	86800	86800	86900	86800	310
375	20241204	133400	35551976100	86900	86900	86900	86800	275
376	20241204	133300	35528082000	86800	86800	86900	86800	320
377	20241204	133200	35500296100	86800	86900	86900	86800	438
378	20241204	133100	35462252000	86900	86900	86900	86800	147
379	20241204	133000	35449483700	86900	86800	86900	86800	181
380	20241204	132900	35433766400	86800	86800	86800	86800	6177
381	20241204	132800	34897602800	86900	86900	86900	86800	266
382	20241204	132700	34874499300	86800	86800	86900	86800	515
383	20241204	132600	34829784400	86800	87000	87000	86800	8514
384	20241204	132500	34090297400	86900	87000	87000	86900	2920
385	20241204	132400	33836527000	87000	86900	87000	86900	455
386	20241204	132300	33796946000	86900	86900	87000	86900	123
387	20241204	132200	33786254200	87000	87000	87000	86900	173
388	20241204	132100	33771217900	86900	86900	87000	86900	305
389	20241204	132000	33744686800	86900	86900	87000	86900	249
390	20241204	131900	33723030900	87000	87000	87000	86900	284
391	20241204	131800	33698342300	87000	87000	87100	86900	1685
392	20241204	131700	33551747400	87000	87000	87100	87000	52
393	20241204	131600	33547221900	87100	87000	87100	86900	177
394	20241204	131500	33531820700	86900	87000	87000	86900	597
395	20241204	131400	33479887300	87000	87000	87000	86900	679
396	20241204	131300	33420815000	86900	87000	87100	86900	2805
397	20241204	131200	33176786200	87000	87000	87100	87000	101
398	20241204	131100	33167993200	87100	87000	87100	87000	568
399	20241204	131000	33118522500	87000	87000	87100	87000	68
400	20241204	130900	33112605600	87100	87000	87100	87000	75
401	20241204	130800	33106079900	87000	87100	87100	87000	454
402	20241204	130700	33066578800	87100	87000	87100	86900	2408
403	20241204	130600	32857066200	86900	87000	87000	86900	539
404	20241204	130500	32810210400	86900	86900	87000	86900	557
405	20241204	130400	32761783800	86900	87000	87000	86900	520
406	20241204	130300	32716547500	87000	86900	87000	86900	298
407	20241204	130200	32690634800	87000	86900	87000	86900	410
408	20241204	130100	32654971200	86900	87000	87000	86900	114
409	20241204	130000	32645056200	87000	87000	87000	86900	245
410	20241204	125900	32623745700	86900	87000	87000	86900	354
411	20241204	125800	32592972000	86900	86900	87000	86900	222
412	20241204	125700	32573663300	87000	86900	87000	86900	380
413	20241204	125600	32540615000	87000	86900	87000	86900	182
414	20241204	125500	32524784600	87000	86900	87000	86900	105
415	20241204	125400	32515653500	86900	87000	87000	86900	469
416	20241204	125300	32474884800	86900	86900	87000	86900	936
417	20241204	125200	32393464300	87000	87000	87000	86900	383
418	20241204	125100	32360144400	86900	87000	87000	86900	282
419	20241204	125000	32335621200	87000	86900	87000	86900	167
420	20241204	124900	32321098200	86900	86900	87000	86900	1113
421	20241204	124800	32224306500	86900	86900	87000	86900	684
422	20241204	124700	32164864500	87000	87000	87000	86900	220
423	20241204	124600	32145728500	87000	87000	87000	86900	774
424	20241204	124500	32078413700	87000	87000	87000	86900	287
425	20241204	124400	32053462900	87000	86900	87000	86900	147
426	20241204	124300	32040677100	87000	87000	87000	86900	187
427	20241204	124200	32024414000	87000	87000	87000	86900	450
428	20241204	124100	31985270700	87000	86900	87000	86900	591
429	20241204	124000	31933865500	86900	86900	87000	86900	92
430	20241204	123900	31925867900	87000	86900	87000	86900	89
431	20241204	123800	31918130400	86900	87000	87000	86900	35
432	20241204	123700	31915088400	87000	86900	87000	86900	464
433	20241204	123600	31874753700	87000	86900	87000	86800	346
434	20241204	123500	31844685800	86800	86800	86900	86800	134
435	20241204	123400	31833050100	86900	86900	86900	86800	351
436	20241204	123300	31802554900	86900	86900	86900	86800	544
437	20241204	123200	31755324200	86900	87000	87000	86800	5294
438	20241204	123100	31295275500	87000	87000	87000	86900	180
439	20241204	123000	31279622900	86900	87000	87000	86900	106
440	20241204	122900	31270409400	87000	86900	87000	86900	849
441	20241204	122800	31196610200	86900	87000	87000	86900	251
442	20241204	122700	31174780300	86900	87000	87000	86900	213
443	20241204	122600	31156260600	87000	86900	87000	86900	179
444	20241204	122500	31140691500	86900	87000	87000	86900	209
445	20241204	122400	31122523900	86900	87000	87000	86900	1421
446	20241204	122300	30999035900	87000	87000	87000	86900	502
447	20241204	122200	30955392100	87000	86900	87000	86900	256
448	20241204	122100	30933132300	87000	87000	87000	86900	639
449	20241204	122000	30877543000	87000	87000	87100	86900	3614
450	20241204	121900	30563127400	87100	87000	87100	87000	448
451	20241204	121800	30524137000	87000	87100	87100	87000	160
452	20241204	121700	30510205600	87000	87000	87100	87000	744
453	20241204	121600	30445472300	87000	87100	87100	87000	445
454	20241204	121500	30406721400	87100	87100	87100	87000	516
455	20241204	121400	30361828600	87100	87100	87100	87000	595
456	20241204	121300	30310061500	87100	87000	87100	87000	53
457	20241204	121200	30305448200	87000	87100	87100	87000	328
458	20241204	121100	30276908700	87100	87100	87100	87000	260
459	20241204	121000	30254264200	87100	87100	87100	87000	88
460	20241204	120900	30246603100	87000	87100	87100	87000	433
461	20241204	120800	30208930600	87100	87000	87100	87000	675
462	20241204	120700	30150143400	87100	87000	87100	87000	380
463	20241204	120600	30117048000	87000	87200	87200	87000	262
464	20241204	120500	30094225400	87100	87100	87200	87000	595
465	20241204	120400	30042403900	87100	87000	87100	87000	76
466	20241204	120300	30035788000	87000	87000	87100	87000	282
467	20241204	120200	30011248400	87000	87100	87200	87000	165
468	20241204	120100	29996884100	87200	86900	87200	86900	7395
469	20241204	120000	29353353800	86900	86900	87000	86900	149
470	20241204	115900	29340404200	86900	86900	87000	86900	229
471	20241204	115800	29320494100	87000	86900	87000	86900	55
472	20241204	115700	29315713600	86900	86900	87000	86900	591
473	20241204	115600	29264305300	87000	86900	87000	86900	67
474	20241204	115500	29258481400	86900	87000	87000	86900	194
475	20241204	115400	29241619500	86900	87000	87000	86900	3077
476	20241204	115300	28974225200	87000	86900	87000	86900	166
477	20241204	115200	28959799600	86900	87000	87000	86900	151
478	20241204	115100	28946668900	87000	87000	87000	86900	385
479	20241204	115000	28913194200	87000	86900	87000	86900	114
480	20241204	114900	28903284900	87000	87000	87000	86900	1065
481	20241204	114800	28810726100	87000	86900	87000	86900	304
482	20241204	114700	28784304100	86900	86900	87000	86900	231
483	20241204	114600	28764217000	87000	86900	87000	86900	197
484	20241204	114500	28747097100	86900	87000	87000	86900	504
485	20241204	114400	28703297500	87000	87000	87000	86900	115
486	20241204	114300	28693295300	87000	86900	87000	86900	88
487	20241204	114200	28685644400	87000	86900	87000	86900	344
488	20241204	114100	28655749900	87000	86900	87000	86900	129
489	20241204	114000	28644532600	87000	86800	87000	86800	628
490	20241204	113900	28589966800	86800	86900	86900	86800	272
491	20241204	113800	28566342800	86800	86900	86900	86800	161
492	20241204	113700	28552356800	86900	86900	86900	86800	1132
493	20241204	113600	28454091200	86900	86900	86900	86800	717
494	20241204	113500	28391816600	86800	86800	86900	86800	177
495	20241204	113400	28376448100	86800	86800	86900	86800	199
496	20241204	113300	28359157700	86800	86900	86900	86800	267
497	20241204	113200	28335964000	86800	86800	86900	86800	571
498	20241204	113100	28286349200	86800	86900	86900	86800	176
499	20241204	113000	28271057200	86800	86800	86900	86800	354
500	20241204	112900	28240306500	86900	86900	86900	86800	117
501	20241204	112800	28230143000	86800	86900	86900	86800	178
502	20241204	112700	28214678900	86900	86900	87000	86800	935
503	20241204	112600	28133426600	87000	86800	87000	86800	608
504	20241204	112500	28080637500	86800	86800	87000	86800	511
505	20241204	112400	28036237700	86900	86800	86900	86800	594
506	20241204	112300	27984644800	86900	86800	86900	86800	753
507	20241204	112200	27919216300	86900	86900	86900	86800	456
508	20241204	112100	27879611900	86900	86900	86900	86800	929
509	20241204	112000	27798888000	86900	87000	87000	86900	446
510	20241204	111900	27760113500	86900	86900	87000	86900	1976
511	20241204	111800	27588395400	87000	86900	87000	86900	363
512	20241204	111700	27556836400	87000	86900	87000	86900	565
513	20241204	111600	27507736300	87000	87000	87000	86900	492
514	20241204	111500	27464969500	87000	86900	87000	86900	394
515	20241204	111400	27430729400	86900	86900	87000	86900	414
516	20241204	111300	27394735700	87000	86900	87000	86900	103
517	20241204	111200	27385780500	86900	86900	87000	86900	935
518	20241204	111100	27304447700	86900	86900	87000	86900	145
519	20241204	111000	27291846600	86900	86900	87000	86900	1299
520	20241204	110900	27178955900	86900	87000	87000	86900	154
521	20241204	110800	27165571000	87000	86900	87000	86800	2447
522	20241204	110700	26952948400	87000	87000	87000	86900	995
523	20241204	110600	26866415000	86900	86900	87000	86900	1118
524	20241204	110500	26769228000	86900	86900	87000	86900	290
525	20241204	110400	26744022900	87000	86900	87000	86900	339
526	20241204	110300	26714549700	86900	87000	87000	86900	302
527	20241204	110200	26688281200	87000	87000	87200	86900	6167
528	20241204	110100	26150765800	86900	87100	87100	86900	6098
529	20241204	110000	25620738800	87100	87000	87100	87000	605
530	20241204	105900	25568077400	87100	87000	87100	87000	2414
531	20241204	105800	25357956900	87100	87000	87100	87000	55
532	20241204	105700	25353169500	87000	87000	87000	87000	69
533	20241204	105600	25347166500	87000	87000	87100	87000	362
534	20241204	105500	25315671600	87000	87000	87000	86800	3597
535	20241204	105400	25003020900	86900	87000	87100	86900	4179
536	20241204	105300	24639237200	87000	87000	87100	86900	4751
537	20241204	105200	24225912300	87100	87100	87100	87000	422
538	20241204	105100	24189188600	87000	87100	87100	87000	461
539	20241204	105000	24149053100	87100	87100	87100	87000	112
540	20241204	104900	24139306800	87100	87100	87100	87000	393
541	20241204	104800	24105086800	87100	87000	87100	87000	587
542	20241204	104700	24054015000	87100	87000	87100	87000	308
543	20241204	104600	24027203200	87100	87100	87100	87000	263
544	20241204	104500	24004311300	87100	87100	87100	87000	143
545	20241204	104400	23991867900	87100	87100	87100	87000	137
546	20241204	104300	23979944800	87000	87100	87100	87000	382
547	20241204	104200	23946692600	87100	87000	87200	87000	1486
548	20241204	104100	23817266900	87000	87100	87200	87000	562
549	20241204	104000	23768322100	87200	87100	87200	87100	413
550	20241204	103900	23732332600	87200	87100	87200	87000	455
551	20241204	103800	23692702800	87100	86900	87100	86900	1543
552	20241204	103700	23558436000	86900	87000	87000	86900	239
553	20241204	103600	23537652300	87000	87000	87000	86900	1740
554	20241204	103500	23386278300	86900	86900	87000	86800	1481
555	20241204	103400	23257556900	86900	86900	87000	86800	2647
556	20241204	103300	23027532600	86900	86900	87000	86900	948
557	20241204	103200	22945142400	87000	87000	87000	86900	328
558	20241204	103100	22916614900	86900	86900	87000	86900	664
559	20241204	103000	22858869300	86900	86900	87000	86900	941
560	20241204	102900	22777085800	86900	87000	87100	86900	9716
561	20241204	102800	21931818100	87100	87000	87100	87000	474
562	20241204	102700	21890554600	87100	87100	87100	87000	373
563	20241204	102600	21858073500	87000	87100	87100	87000	293
564	20241204	102500	21832560700	87100	87100	87100	87000	565
565	20241204	102400	21783371400	87100	87100	87200	87000	1184
566	20241204	102300	21680205000	87000	87100	87200	87000	604
567	20241204	102200	21627607400	87100	87100	87100	87000	413
568	20241204	102100	21591643400	87000	87100	87100	87000	1130
569	20241204	102000	21493298000	87100	87000	87100	87000	255
570	20241204	101900	21471093900	87100	87100	87100	87000	153
571	20241204	101800	21457769200	87100	87100	87100	87000	344
572	20241204	101700	21427818400	87100	87000	87100	87000	1324
573	20241204	101600	21312545500	87100	87100	87100	87000	846
574	20241204	101500	21238891000	87100	87100	87200	87000	4435
575	20241204	101400	20852633500	87200	87200	87200	87100	684
576	20241204	101300	20793020300	87200	87200	87300	87100	716
577	20241204	101200	20730593600	87200	87200	87300	87100	324
578	20241204	101100	20702340400	87100	87200	87300	87100	550
579	20241204	101000	20654376300	87200	87300	87300	87100	715
580	20241204	100900	20592025200	87200	87200	87300	87200	301
581	20241204	100800	20565761700	87200	87300	87300	87100	864
582	20241204	100700	20490369000	87300	87300	87300	87100	2368
583	20241204	100600	20283914700	87200	87200	87300	87200	366
584	20241204	100500	20251984800	87200	87300	87300	87200	620
585	20241204	100400	20197905300	87300	87300	87300	87200	176
586	20241204	100300	20182547400	87300	87300	87300	87200	85
587	20241204	100200	20175130100	87300	87200	87300	87200	263
588	20241204	100100	20152184700	87200	87300	87300	87200	525
589	20241204	100000	20106355800	87300	87100	87300	87100	379
590	20241204	095900	20073323600	87200	87300	87300	87100	841
591	20241204	095800	20000058800	87300	87100	87300	87100	619
592	20241204	095700	19946112700	87200	87300	87400	87200	4989
593	20241204	095600	19510623600	87200	87300	87400	87200	843
594	20241204	095500	19437061700	87300	87300	87400	87300	705
595	20241204	095400	19375495800	87300	87300	87400	87100	2608
596	20241204	095300	19148057100	87300	87400	87500	87300	2002
597	20241204	095200	18973112300	87400	87300	87400	87200	1032
598	20241204	095100	18883019700	87300	87100	87300	87100	2949
599	20241204	095000	18625695900	87100	87200	87200	87100	537
600	20241204	094900	18578900100	87200	87200	87200	87100	745
601	20241204	094800	18513970700	87100	87000	87200	87000	1320
602	20241204	094700	18399016000	87000	87000	87100	86900	1841
603	20241204	094600	18238941100	87000	87000	87100	86900	1728
604	20241204	094500	18088603900	87000	86800	87200	86800	9996
605	20241204	094400	17220156300	86800	86900	87000	86800	3971
606	20241204	094300	16875090800	86900	87000	87100	86900	11479
607	20241204	094200	15876521200	87000	87100	87100	87000	1740
608	20241204	094100	15725063000	87100	87100	87200	87000	4887
609	20241204	094000	15299394200	87100	87200	87300	87100	2463
610	20241204	093900	15084744500	87200	87400	87400	87200	5754
611	20241204	093800	14582591000	87400	87400	87500	87300	4632
612	20241204	093700	14177840800	87400	87400	87500	87400	905
613	20241204	093600	14098739100	87500	87500	87500	87400	283
614	20241204	093500	14073992500	87500	87500	87600	87400	4302
615	20241204	093400	13697566000	87600	87600	87600	87500	2398
616	20241204	093300	13487561800	87500	87600	87600	87500	1240
617	20241204	093200	13379003600	87600	87600	87600	87500	1011
618	20241204	093100	13290447200	87600	87800	87800	87600	1535
619	20241204	093000	13155945300	87700	87700	87800	87600	1407
620	20241204	092900	13032550100	87700	87600	87700	87500	1652
621	20241204	092800	12887821700	87600	87700	87700	87500	1904
622	20241204	092700	12721032100	87600	87600	87700	87500	1280
623	20241204	092600	12608867400	87600	87700	87700	87500	4126
624	20241204	092500	12247588300	87700	87600	87700	87500	1912
625	20241204	092400	12080067800	87600	87600	87600	87500	266
626	20241204	092300	12056769100	87600	87500	87600	87500	1518
627	20241204	092200	11923936500	87600	87600	87700	87500	7239
628	20241204	092100	11289354800	87600	87600	87700	87600	493
629	20241204	092000	11246142900	87700	87600	87700	87500	2503
630	20241204	091900	11026881000	87600	87500	87600	87400	3453
631	20241204	091800	10724701400	87500	87400	87500	87400	1008
632	20241204	091700	10636551100	87500	87500	87600	87300	9334
633	20241204	091600	9820100000	87600	87700	87700	87500	4315
634	20241204	091500	9442221300	87700	87700	87700	87600	1579
635	20241204	091400	9303819600	87700	87900	87900	87600	8830
636	20241204	091300	8529085000	88000	87800	88000	87800	1872
637	20241204	091200	8364569400	87900	87800	88000	87800	4946
638	20241204	091100	7930039700	87900	87800	87900	87700	2180
639	20241204	091000	7738596900	87800	87800	87800	87700	3460
640	20241204	090900	7435063300	87800	87600	87900	87600	3171
641	20241204	090800	7156933000	87600	87700	87800	87600	5226
642	20241204	090700	6698708400	87700	87700	87700	87600	3230
643	20241204	090600	6415732700	87700	87600	87700	87500	2876
644	20241204	090500	6163712500	87600	87500	87600	87400	4444
645	20241204	090400	5774912700	87500	87600	87700	87400	6337
646	20241204	090300	5220085100	87600	87400	87600	87300	5478
647	20241204	090200	4741360200	87400	87000	87400	87000	6115
648	20241204	090100	4207590900	87100	86800	87100	86800	9679
649	20241204	090000	3366226200	86900	87000	87200	86600	38652