KissMeData/069620/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195000	3381051000	124300	124300	124300	124300	1529
3	20241204	194900	3381051000	124300	124300	124300	124300	0
4	20241204	194800	3381051000	124300	124300	124300	124300	0
5	20241204	194700	3381051000	124300	124300	124300	124300	0
6	20241204	194600	3381051000	124300	124300	124300	124300	0
7	20241204	194500	3381051000	124300	124300	124300	124300	0
8	20241204	194400	3381051000	124300	124300	124300	124300	0
9	20241204	194300	3381051000	124300	124300	124300	124300	0
10	20241204	194200	3381051000	124300	124300	124300	124300	0
11	20241204	194100	3381051000	124300	124300	124300	124300	0
12	20241204	194000	3381051000	124300	124300	124300	124300	0
13	20241204	193900	3381051000	124300	124300	124300	124300	0
14	20241204	193800	3381051000	124300	124300	124300	124300	0
15	20241204	193700	3381051000	124300	124300	124300	124300	0
16	20241204	193600	3381051000	124300	124300	124300	124300	0
17	20241204	193500	3381051000	124300	124300	124300	124300	0
18	20241204	193400	3381051000	124300	124300	124300	124300	0
19	20241204	193300	3381051000	124300	124300	124300	124300	0
20	20241204	193200	3381051000	124300	124300	124300	124300	0
21	20241204	193100	3381051000	124300	124300	124300	124300	0
22	20241204	193000	3381051000	124300	124300	124300	124300	0
23	20241204	192900	3381051000	124300	124300	124300	124300	0
24	20241204	192800	3381051000	124300	124300	124300	124300	0
25	20241204	192700	3381051000	124300	124300	124300	124300	0
26	20241204	192600	3381051000	124300	124300	124300	124300	0
27	20241204	192500	3381051000	124300	124300	124300	124300	0
28	20241204	192400	3381051000	124300	124300	124300	124300	0
29	20241204	192300	3381051000	124300	124300	124300	124300	0
30	20241204	192200	3381051000	124300	124300	124300	124300	0
31	20241204	192100	3381051000	124300	124300	124300	124300	0
32	20241204	192000	3381051000	124300	124300	124300	124300	1529
33	20241204	191900	3381051000	124300	124300	124300	124300	0
34	20241204	191800	3381051000	124300	124300	124300	124300	0
35	20241204	191700	3381051000	124300	124300	124300	124300	0
36	20241204	191600	3381051000	124300	124300	124300	124300	0
37	20241204	191500	3381051000	124300	124300	124300	124300	0
38	20241204	191400	3381051000	124300	124300	124300	124300	0
39	20241204	191300	3381051000	124300	124300	124300	124300	0
40	20241204	191200	3381051000	124300	124300	124300	124300	0
41	20241204	191100	3381051000	124300	124300	124300	124300	0
42	20241204	191000	3381051000	124300	124300	124300	124300	0
43	20241204	190900	3381051000	124300	124300	124300	124300	0
44	20241204	190800	3381051000	124300	124300	124300	124300	0
45	20241204	190700	3381051000	124300	124300	124300	124300	0
46	20241204	190600	3381051000	124300	124300	124300	124300	0
47	20241204	190500	3381051000	124300	124300	124300	124300	0
48	20241204	190400	3381051000	124300	124300	124300	124300	0
49	20241204	190300	3381051000	124300	124300	124300	124300	0
50	20241204	190200	3381051000	124300	124300	124300	124300	0
51	20241204	190100	3381051000	124300	124300	124300	124300	0
52	20241204	190000	3381051000	124300	124300	124300	124300	0
53	20241204	185900	3381051000	124300	124300	124300	124300	0
54	20241204	185800	3381051000	124300	124300	124300	124300	0
55	20241204	185700	3381051000	124300	124300	124300	124300	0
56	20241204	185600	3381051000	124300	124300	124300	124300	0
57	20241204	185500	3381051000	124300	124300	124300	124300	0
58	20241204	185400	3381051000	124300	124300	124300	124300	0
59	20241204	185300	3381051000	124300	124300	124300	124300	0
60	20241204	185200	3381051000	124300	124300	124300	124300	0
61	20241204	185100	3381051000	124300	124300	124300	124300	0
62	20241204	185000	3381051000	124300	124300	124300	124300	1529
63	20241204	184900	3381051000	124300	124300	124300	124300	0
64	20241204	184800	3381051000	124300	124300	124300	124300	0
65	20241204	184700	3381051000	124300	124300	124300	124300	0
66	20241204	184600	3381051000	124300	124300	124300	124300	0
67	20241204	184500	3381051000	124300	124300	124300	124300	0
68	20241204	184400	3381051000	124300	124300	124300	124300	0
69	20241204	184300	3381051000	124300	124300	124300	124300	0
70	20241204	184200	3381051000	124300	124300	124300	124300	0
71	20241204	184100	3381051000	124300	124300	124300	124300	0
72	20241204	184000	3381051000	124300	124300	124300	124300	0
73	20241204	183900	3381051000	124300	124300	124300	124300	0
74	20241204	183800	3381051000	124300	124300	124300	124300	0
75	20241204	183700	3381051000	124300	124300	124300	124300	0
76	20241204	183600	3381051000	124300	124300	124300	124300	0
77	20241204	183500	3381051000	124300	124300	124300	124300	0
78	20241204	183400	3381051000	124300	124300	124300	124300	0
79	20241204	183300	3381051000	124300	124300	124300	124300	0
80	20241204	183200	3381051000	124300	124300	124300	124300	0
81	20241204	183100	3381051000	124300	124300	124300	124300	0
82	20241204	183000	3381051000	124300	124300	124300	124300	0
83	20241204	182900	3381051000	124300	124300	124300	124300	0
84	20241204	182800	3381051000	124300	124300	124300	124300	0
85	20241204	182700	3381051000	124300	124300	124300	124300	0
86	20241204	182600	3381051000	124300	124300	124300	124300	0
87	20241204	182500	3381051000	124300	124300	124300	124300	0
88	20241204	182400	3381051000	124300	124300	124300	124300	0
89	20241204	182300	3381051000	124300	124300	124300	124300	0
90	20241204	182200	3381051000	124300	124300	124300	124300	0
91	20241204	182100	3381051000	124300	124300	124300	124300	0
92	20241204	182000	3381051000	124300	124300	124300	124300	1529
93	20241204	181900	3381051000	124300	124300	124300	124300	0
94	20241204	181800	3381051000	124300	124300	124300	124300	0
95	20241204	181700	3381051000	124300	124300	124300	124300	0
96	20241204	181600	3381051000	124300	124300	124300	124300	0
97	20241204	181500	3381051000	124300	124300	124300	124300	0
98	20241204	181400	3381051000	124300	124300	124300	124300	0
99	20241204	181300	3381051000	124300	124300	124300	124300	0
100	20241204	181200	3381051000	124300	124300	124300	124300	0
101	20241204	181100	3381051000	124300	124300	124300	124300	0
102	20241204	181000	3381051000	124300	124300	124300	124300	0
103	20241204	180900	3381051000	124300	124300	124300	124300	0
104	20241204	180800	3381051000	124300	124300	124300	124300	0
105	20241204	180700	3381051000	124300	124300	124300	124300	0
106	20241204	180600	3381051000	124300	124300	124300	124300	0
107	20241204	180500	3381051000	124300	124300	124300	124300	0
108	20241204	180400	3381051000	124300	124300	124300	124300	0
109	20241204	180300	3381051000	124300	124300	124300	124300	0
110	20241204	180200	3381051000	124300	124300	124300	124300	0
111	20241204	180100	3381051000	124300	124300	124300	124300	0
112	20241204	180000	3381051000	124300	124300	124300	124300	0
113	20241204	175900	3381051000	124300	124300	124300	124300	0
114	20241204	175800	3381051000	124300	124300	124300	124300	0
115	20241204	175700	3381051000	124300	124300	124300	124300	0
116	20241204	175600	3381051000	124300	124300	124300	124300	0
117	20241204	175500	3381051000	124300	124300	124300	124300	0
118	20241204	175400	3381051000	124300	124300	124300	124300	0
119	20241204	175300	3381051000	124300	124300	124300	124300	0
120	20241204	175200	3381051000	124300	124300	124300	124300	0
121	20241204	175100	3381051000	124300	124300	124300	124300	0
122	20241204	175000	3381051000	124300	124300	124300	124300	1529
123	20241204	174900	3381051000	124300	124300	124300	124300	0
124	20241204	174800	3381051000	124300	124300	124300	124300	0
125	20241204	174700	3381051000	124300	124300	124300	124300	0
126	20241204	174600	3381051000	124300	124300	124300	124300	0
127	20241204	174500	3381051000	124300	124300	124300	124300	0
128	20241204	174400	3381051000	124300	124300	124300	124300	0
129	20241204	174300	3381051000	124300	124300	124300	124300	0
130	20241204	174200	3381051000	124300	124300	124300	124300	0
131	20241204	174100	3381051000	124300	124300	124300	124300	0
132	20241204	174000	3381051000	124300	124300	124300	124300	0
133	20241204	173900	3381051000	124300	124300	124300	124300	0
134	20241204	173800	3381051000	124300	124300	124300	124300	0
135	20241204	173700	3381051000	124300	124300	124300	124300	0
136	20241204	173600	3381051000	124300	124300	124300	124300	0
137	20241204	173500	3381051000	124300	124300	124300	124300	0
138	20241204	173400	3381051000	124300	124300	124300	124300	0
139	20241204	173300	3381051000	124300	124300	124300	124300	0
140	20241204	173200	3381051000	124300	124300	124300	124300	0
141	20241204	173100	3381051000	124300	124300	124300	124300	0
142	20241204	173000	3381051000	124300	124300	124300	124300	0
143	20241204	172900	3381051000	124300	124300	124300	124300	0
144	20241204	172800	3381051000	124300	124300	124300	124300	0
145	20241204	172700	3381051000	124300	124300	124300	124300	0
146	20241204	172600	3381051000	124300	124300	124300	124300	0
147	20241204	172500	3381051000	124300	124300	124300	124300	0
148	20241204	172400	3381051000	124300	124300	124300	124300	0
149	20241204	172300	3381051000	124300	124300	124300	124300	0
150	20241204	172200	3381051000	124300	124300	124300	124300	0
151	20241204	172100	3381051000	124300	124300	124300	124300	0
152	20241204	172000	3381051000	124300	124300	124300	124300	1529
153	20241204	171900	3381051000	124300	124300	124300	124300	0
154	20241204	171800	3381051000	124300	124300	124300	124300	0
155	20241204	171700	3381051000	124300	124300	124300	124300	0
156	20241204	171600	3381051000	124300	124300	124300	124300	0
157	20241204	171500	3381051000	124300	124300	124300	124300	0
158	20241204	171400	3381051000	124300	124300	124300	124300	0
159	20241204	171300	3381051000	124300	124300	124300	124300	0
160	20241204	171200	3381051000	124300	124300	124300	124300	0
161	20241204	171100	3381051000	124300	124300	124300	124300	0
162	20241204	171000	3381051000	124300	124300	124300	124300	0
163	20241204	170900	3381051000	124300	124300	124300	124300	0
164	20241204	170800	3381051000	124300	124300	124300	124300	0
165	20241204	170700	3381051000	124300	124300	124300	124300	0
166	20241204	170600	3381051000	124300	124300	124300	124300	0
167	20241204	170500	3381051000	124300	124300	124300	124300	0
168	20241204	170400	3381051000	124300	124300	124300	124300	0
169	20241204	170300	3381051000	124300	124300	124300	124300	0
170	20241204	170200	3381051000	124300	124300	124300	124300	0
171	20241204	170100	3381051000	124300	124300	124300	124300	0
172	20241204	170000	3381051000	124300	124300	124300	124300	0
173	20241204	165900	3381051000	124300	124300	124300	124300	0
174	20241204	165800	3381051000	124300	124300	124300	124300	0
175	20241204	165700	3381051000	124300	124300	124300	124300	0
176	20241204	165600	3381051000	124300	124300	124300	124300	0
177	20241204	165500	3381051000	124300	124300	124300	124300	0
178	20241204	165400	3381051000	124300	124300	124300	124300	0
179	20241204	165300	3381051000	124300	124300	124300	124300	0
180	20241204	165200	3381051000	124300	124300	124300	124300	0
181	20241204	165100	3381051000	124300	124300	124300	124300	0
182	20241204	165000	3381051000	124300	124300	124300	124300	1529
183	20241204	164900	3381051000	124300	124300	124300	124300	0
184	20241204	164800	3381051000	124300	124300	124300	124300	0
185	20241204	164700	3381051000	124300	124300	124300	124300	0
186	20241204	164600	3381051000	124300	124300	124300	124300	0
187	20241204	164500	3381051000	124300	124300	124300	124300	0
188	20241204	164400	3381051000	124300	124300	124300	124300	0
189	20241204	164300	3381051000	124300	124300	124300	124300	0
190	20241204	164200	3381051000	124300	124300	124300	124300	0
191	20241204	164100	3381051000	124300	124300	124300	124300	0
192	20241204	164000	3381051000	124300	124300	124300	124300	0
193	20241204	163900	3381051000	124300	124300	124300	124300	0
194	20241204	163800	3381051000	124300	124300	124300	124300	0
195	20241204	163700	3381051000	124300	124300	124300	124300	0
196	20241204	163600	3381051000	124300	124300	124300	124300	0
197	20241204	163500	3381051000	124300	124300	124300	124300	0
198	20241204	163400	3381051000	124300	124300	124300	124300	0
199	20241204	163300	3381051000	124300	124300	124300	124300	0
200	20241204	163200	3381051000	124300	124300	124300	124300	0
201	20241204	163100	3381051000	124300	124300	124300	124300	0
202	20241204	163000	3381051000	124300	124300	124300	124300	0
203	20241204	162900	3381051000	124300	124300	124300	124300	0
204	20241204	162800	3381051000	124300	124300	124300	124300	0
205	20241204	162700	3381051000	124300	124300	124300	124300	0
206	20241204	162600	3381051000	124300	124300	124300	124300	0
207	20241204	162500	3381051000	124300	124300	124300	124300	0
208	20241204	162400	3381051000	124300	124300	124300	124300	0
209	20241204	162300	3381051000	124300	124300	124300	124300	0
210	20241204	162200	3381051000	124300	124300	124300	124300	0
211	20241204	162100	3381051000	124300	124300	124300	124300	0
212	20241204	162000	3381051000	124300	124300	124300	124300	1529
213	20241204	161900	3381051000	124300	124300	124300	124300	0
214	20241204	161800	3381051000	124300	124300	124300	124300	0
215	20241204	161700	3381051000	124300	124300	124300	124300	0
216	20241204	161600	3381051000	124300	124300	124300	124300	0
217	20241204	161500	3381051000	124300	124300	124300	124300	0
218	20241204	161400	3381051000	124300	124300	124300	124300	0
219	20241204	161300	3381051000	124300	124300	124300	124300	0
220	20241204	161200	3381051000	124300	124300	124300	124300	0
221	20241204	161100	3381051000	124300	124300	124300	124300	0
222	20241204	161000	3381051000	124300	124300	124300	124300	0
223	20241204	160900	3381051000	124300	124300	124300	124300	0
224	20241204	160800	3381051000	124300	124300	124300	124300	0
225	20241204	160700	3381051000	124300	124300	124300	124300	0
226	20241204	160600	3381051000	124300	124300	124300	124300	0
227	20241204	160500	3381051000	124300	124300	124300	124300	0
228	20241204	160400	3381051000	124300	124300	124300	124300	0
229	20241204	160300	3381051000	124300	124300	124300	124300	0
230	20241204	160200	3381051000	124300	124300	124300	124300	0
231	20241204	160100	3381051000	124300	124300	124300	124300	0
232	20241204	160000	3381051000	124300	124300	124300	124300	0
233	20241204	155900	3381051000	124300	124300	124300	124300	0
234	20241204	155800	3381051000	124300	124300	124300	124300	0
235	20241204	155700	3381051000	124300	124300	124300	124300	0
236	20241204	155600	3381051000	124300	124300	124300	124300	0
237	20241204	155500	3381051000	124300	124300	124300	124300	0
238	20241204	155400	3381051000	124300	124300	124300	124300	0
239	20241204	155300	3381051000	124300	124300	124300	124300	0
240	20241204	155200	3381051000	124300	124300	124300	124300	0
241	20241204	155100	3381051000	124300	124300	124300	124300	0
242	20241204	155000	3381051000	124300	124300	124300	124300	1529
243	20241204	154900	3381051000	124300	124300	124300	124300	0
244	20241204	154800	3381051000	124300	124300	124300	124300	0
245	20241204	154700	3381051000	124300	124300	124300	124300	0
246	20241204	154600	3381051000	124300	124300	124300	124300	0
247	20241204	154500	3381051000	124300	124300	124300	124300	0
248	20241204	154400	3381051000	124300	124300	124300	124300	0
249	20241204	154300	3381051000	124300	124300	124300	124300	0
250	20241204	154200	3381051000	124300	124300	124300	124300	0
251	20241204	154100	3381051000	124300	124300	124300	124300	0
252	20241204	154000	3381051000	124300	124300	124300	124300	0
253	20241204	153900	3381051000	124300	124300	124300	124300	0
254	20241204	153800	3381051000	124300	124300	124300	124300	0
255	20241204	153700	3381051000	124300	124300	124300	124300	0
256	20241204	153600	3381051000	124300	124300	124300	124300	0
257	20241204	153500	3381051000	124300	124300	124300	124300	0
258	20241204	153400	3381051000	124300	124300	124300	124300	0
259	20241204	153300	3381051000	124300	124300	124300	124300	0
260	20241204	153200	3381051000	124300	124300	124300	124300	0
261	20241204	153100	3381051000	124300	124300	124300	124300	0
262	20241204	153000	3381051000	124300	124300	124300	124300	1529
263	20241204	152900	3190996300	124300	124300	124300	124300	0
264	20241204	152800	3190996300	124300	124300	124300	124300	0
265	20241204	152700	3190996300	124300	124300	124300	124300	0
266	20241204	152600	3190996300	124300	124300	124300	124300	0
267	20241204	152500	3190996300	124300	124300	124300	124300	0
268	20241204	152400	3190996300	124300	124300	124300	124300	0
269	20241204	152300	3190996300	124300	124300	124300	124300	0
270	20241204	152200	3190996300	124300	124300	124300	124300	0
271	20241204	152100	3190996300	124300	124300	124300	124300	0
272	20241204	152000	3190996300	124300	124300	124300	124300	0
273	20241204	151900	3190996300	124300	124300	124400	124300	49
274	20241204	151800	3184905100	124300	124500	124500	124300	99
275	20241204	151700	3172588200	124400	124500	124600	124400	106
276	20241204	151600	3159390800	124600	124700	124700	124600	55
277	20241204	151500	3152536600	124700	124600	124700	124500	44
278	20241204	151400	3147054100	124500	124400	124500	124300	170
279	20241204	151300	3125901800	124300	124600	124600	124300	32
280	20241204	151200	3121918900	124600	124500	124600	124500	4
281	20241204	151100	3121420800	124500	124200	124500	124200	188
282	20241204	151000	3098049900	124300	124300	124500	124300	26
283	20241204	150900	3094816200	124400	124200	124400	124200	75
284	20241204	150800	3085494000	124300	124000	124300	124000	117
285	20241204	150700	3070973900	124100	124000	124100	124000	96
286	20241204	150600	3059069500	124100	124100	124100	124100	24
287	20241204	150500	3056091100	124200	124000	124200	124000	126
288	20241204	150400	3040461800	124100	124200	124200	124000	55
289	20241204	150300	3033637700	124200	124300	124300	124200	49
290	20241204	150200	3027550000	124300	124200	124400	124200	96
291	20241204	150100	3015619800	124200	124100	124200	124000	124
292	20241204	150000	3000237800	124100	123900	124200	123900	77
293	20241204	145900	2990684300	124200	124200	124200	124100	49
294	20241204	145800	2984602600	124200	123900	124200	123900	48
295	20241204	145700	2978644400	124100	124100	124200	123800	83
296	20241204	145600	2968349700	124100	124300	124300	123900	108
297	20241204	145500	2954952800	124300	124400	124400	124200	142
298	20241204	145400	2937302300	124400	124300	124400	124300	17
299	20241204	145300	2935189000	124300	124300	124300	124300	0
300	20241204	145200	2935189000	124300	124100	124300	124000	158
301	20241204	145100	2915578800	124100	124200	124200	124100	37
302	20241204	145000	2910986400	124200	124300	124300	124200	63
303	20241204	144900	2903160400	124300	124000	124300	124000	119
304	20241204	144800	2888387200	124100	124000	124100	124000	25
305	20241204	144700	2885287100	124000	123900	124000	123900	120
306	20241204	144600	2870416400	123900	124000	124000	123800	55
307	20241204	144500	2863599500	124100	124000	124100	123900	63
308	20241204	144400	2855787700	123900	124000	124000	123900	42
309	20241204	144300	2850582900	124000	123900	124000	123700	140
310	20241204	144200	2833246600	123900	124000	124000	123800	90
311	20241204	144100	2822096600	123900	124100	124100	123900	48
312	20241204	144000	2816145500	124000	124000	124100	124000	74
313	20241204	143900	2806969400	124000	124000	124000	124000	42
314	20241204	143800	2801761400	124000	123900	124000	123700	110
315	20241204	143700	2788131300	123700	124000	124000	123700	35
316	20241204	143600	2783795900	124000	124000	124000	123800	99
317	20241204	143500	2771529800	124000	124000	124100	123900	83
318	20241204	143400	2761238400	123900	123800	124000	123800	103
319	20241204	143300	2748483400	123400	123900	123900	123400	55
320	20241204	143200	2741691100	123900	124000	124000	123800	57
321	20241204	143100	2734628800	124100	124000	124100	124000	38
322	20241204	143000	2729916300	123900	123500	123900	123400	173
323	20241204	142900	2708524500	123500	123700	123800	123500	62
324	20241204	142800	2700857900	123800	123900	124000	123800	87
325	20241204	142700	2690073700	123900	123900	124000	123900	37
326	20241204	142600	2685488700	124000	123500	124000	123500	105
327	20241204	142500	2672512400	123500	123600	123600	123500	45
328	20241204	142400	2666954400	123600	123500	123600	123500	65
329	20241204	142300	2658924600	123500	123400	123600	123300	195
330	20241204	142200	2634865000	123300	123400	123400	123300	36
331	20241204	142100	2630425500	123400	123400	123400	123300	18
332	20241204	142000	2628204900	123400	123100	123400	123100	145
333	20241204	141900	2610336100	123100	122800	123100	122800	95
334	20241204	141800	2598658300	122900	122700	122900	122700	94
335	20241204	141700	2587118700	122700	122700	122700	122700	60
336	20241204	141600	2579756700	122700	122700	122700	122700	71
337	20241204	141500	2571045000	122700	122700	122700	122600	88
338	20241204	141400	2560249100	122700	122700	122700	122700	60
339	20241204	141300	2552887100	122700	122700	122800	122700	58
340	20241204	141200	2545769900	122800	122600	122800	122600	72
341	20241204	141100	2536938300	122600	122700	122800	122600	50
342	20241204	141000	2530804800	122700	122800	122900	122700	112
343	20241204	140900	2517056300	122800	122900	122900	122700	33
344	20241204	140800	2513001800	122800	122700	122800	122700	143
345	20241204	140700	2495447600	122700	122800	122800	122700	80
346	20241204	140600	2485630000	122800	122900	122900	122800	38
347	20241204	140500	2480963300	122800	123100	123100	122800	401
348	20241204	140400	2431646700	123000	123100	123100	123000	89
349	20241204	140300	2420698300	123000	123000	123000	123000	69
350	20241204	140200	2412211300	123000	123100	123100	123000	40
351	20241204	140100	2407291100	123100	123000	123100	123000	15
352	20241204	140000	2405444700	123000	123000	123100	123000	146
353	20241204	135900	2387474700	123100	123100	123200	123100	83
354	20241204	135800	2377257000	123200	123200	123200	123200	54
355	20241204	135700	2370604200	123300	123200	123300	123200	83
356	20241204	135600	2360378500	123200	123200	123200	123100	29
357	20241204	135500	2356806400	123200	123200	123200	123200	40
358	20241204	135400	2351878400	123200	123100	123200	123100	140
359	20241204	135300	2334640500	123100	123100	123200	123100	80
360	20241204	135200	2324790500	123100	123200	123200	123100	38
361	20241204	135100	2320111000	123300	123300	123500	123300	24
362	20241204	135000	2317151000	123300	123200	123300	123100	156
363	20241204	134900	2297930700	123100	123200	123200	123100	27
364	20241204	134800	2294604400	123200	123200	123200	123200	84
365	20241204	134700	2284255600	123200	123200	123300	123200	65
366	20241204	134600	2276247300	123200	123200	123200	123200	9
367	20241204	134500	2275138500	123200	123100	123200	123100	127
368	20241204	134400	2259498200	123200	123100	123200	123000	378
369	20241204	134300	2212971300	123200	123100	123200	123100	77
370	20241204	134200	2203485000	123100	123200	123200	123100	33
371	20241204	134100	2199419800	123200	123200	123200	123100	121
372	20241204	134000	2184514000	123200	123200	123300	123200	83
373	20241204	133900	2174288200	123200	123300	123400	123200	130
374	20241204	133800	2158255200	123300	123500	123500	123300	61
375	20241204	133700	2150730000	123500	123500	123600	123500	91
376	20241204	133600	2139490300	123500	123600	123600	123500	46
377	20241204	133500	2133808800	123500	123500	123500	123500	54
378	20241204	133400	2127139800	123500	123500	123600	123500	63
379	20241204	133300	2119356900	123600	123500	123600	123500	55
380	20241204	133200	2112564200	123500	123500	124100	123500	32
381	20241204	133100	2108607600	123500	123400	123700	123400	311
382	20241204	133000	2070199700	123400	123500	123500	123400	64
383	20241204	132900	2062302000	123500	123500	123700	123500	83
384	20241204	132800	2052049200	123600	124000	124000	123600	904
385	20241204	132700	1940004400	124000	124000	124100	124000	57
386	20241204	132600	1932935500	124100	124000	124100	124000	92
387	20241204	132500	1921525500	124100	124200	124200	124100	124
388	20241204	132400	1906136100	124100	124100	124200	124100	195
389	20241204	132300	1881936400	124200	124100	124200	124100	53
390	20241204	132200	1875357600	124100	124200	124200	124100	50
391	20241204	132100	1869151400	124200	124200	124200	124100	22
392	20241204	132000	1866419100	124200	124200	124200	124100	140
393	20241204	131900	1849036200	124200	124100	124200	124100	26
394	20241204	131800	1845808000	124200	124200	124200	124200	48
395	20241204	131700	1839846400	124200	124300	124300	124200	10
396	20241204	131600	1838604000	124300	124300	124400	124300	121
397	20241204	131500	1823560400	124300	124300	124300	124200	70
398	20241204	131400	1814859600	124300	124400	124400	124100	100
399	20241204	131300	1802437500	124200	124300	124300	124200	31
400	20241204	131200	1798585500	124200	124300	124300	124200	139
401	20241204	131100	1781318800	124400	124600	124600	124400	195
402	20241204	131000	1757032000	124700	124700	125100	124700	77
403	20241204	130900	1747421800	124700	125000	125000	124700	76
404	20241204	130800	1737934000	125000	125300	125400	125000	43
405	20241204	130700	1732554300	125200	125200	125200	125200	70
406	20241204	130600	1723790300	125100	125100	125200	125100	10
407	20241204	130500	1722539100	125000	125100	125100	125000	14
408	20241204	130400	1720788600	125100	125000	125100	125000	16
409	20241204	130300	1718787800	125100	125000	125100	125000	13
410	20241204	130200	1717162400	125000	125000	125000	125000	14
411	20241204	130100	1715412400	125000	124900	125000	124900	8
412	20241204	130000	1714413000	124900	124900	125000	124900	12
413	20241204	125900	1712914000	124900	124900	124900	124900	11
414	20241204	125800	1711540100	124800	124800	124800	124800	7
415	20241204	125700	1710666500	124800	124800	124800	124800	0
416	20241204	125600	1710666500	124800	124800	124800	124700	9
417	20241204	125500	1709543400	124800	124900	124900	124800	25
418	20241204	125400	1706421400	125000	124900	125000	124900	9
419	20241204	125300	1705297100	124900	124900	124900	124900	1
420	20241204	125200	1705172200	125000	124900	125000	124900	16
421	20241204	125100	1703172900	124700	124700	124700	124700	1
422	20241204	125000	1703048200	124800	124600	124800	124600	9
423	20241204	124900	1701926000	124700	124700	124700	124700	9
424	20241204	124800	1700803700	124600	124600	124600	124600	0
425	20241204	124700	1700803700	124600	124700	124800	124600	26
426	20241204	124600	1697561400	124700	124700	124700	124700	13
427	20241204	124500	1695940300	124600	124600	124600	124600	1
428	20241204	124400	1695815700	124600	124700	124700	124600	13
429	20241204	124300	1694195000	124700	124600	124700	124600	6
430	20241204	124200	1693446900	124700	124700	124700	124700	4
431	20241204	124100	1692948100	124700	124700	124700	124700	8
432	20241204	124000	1691950500	124700	124700	124700	124700	8
433	20241204	123900	1690952900	124700	124700	124700	124700	7
434	20241204	123800	1690080000	124700	124800	124800	124700	15
435	20241204	123700	1688209300	124700	124700	124700	124700	6
436	20241204	123600	1687461100	124600	124600	124600	124600	15
437	20241204	123500	1685592100	124700	124600	124700	124600	9
438	20241204	123400	1684470500	124600	124600	124600	124600	2
439	20241204	123300	1684221300	124600	124700	124700	124600	4
440	20241204	123200	1683722600	124700	124700	124700	124700	11
441	20241204	123100	1682350900	124700	124600	124700	124600	8
442	20241204	123000	1681353900	124700	124700	124700	124700	20
443	20241204	122900	1678859900	124600	124700	124700	124600	3
444	20241204	122800	1678485900	124600	124600	124600	124600	9
445	20241204	122700	1677364500	124600	124700	124700	124600	20
446	20241204	122600	1674871500	124700	124700	124700	124700	2
447	20241204	122500	1674622100	124600	124700	124700	124600	10
448	20241204	122400	1673375800	124700	124700	124700	124700	21
449	20241204	122300	1670757100	124600	124600	124600	124600	3
450	20241204	122200	1670383300	124600	124800	124800	124600	8
451	20241204	122100	1669386000	124700	124700	124700	124700	21
452	20241204	122000	1666767300	124700	124700	124700	124700	0
453	20241204	121900	1666767300	124700	124800	124800	124700	31
454	20241204	121800	1662899100	124900	124900	124900	124900	1
455	20241204	121700	1662774200	124900	124900	124900	124800	10
456	20241204	121600	1661525700	124900	124900	124900	124900	9
457	20241204	121500	1660401600	124800	124900	124900	124800	53
458	20241204	121400	1653786900	124800	124900	124900	124800	10
459	20241204	121300	1652538500	124900	125000	125000	124900	12
460	20241204	121200	1651038600	124800	124800	124800	124800	0
461	20241204	121100	1651038600	124800	124800	124800	124800	6
462	20241204	121000	1650289800	125000	125000	125000	124900	42
463	20241204	120900	1645043700	125000	124900	125000	124900	2
464	20241204	120800	1644793800	124900	125000	125000	124900	29
465	20241204	120700	1641169300	124900	124900	124900	124900	0
466	20241204	120600	1641169300	124900	124900	124900	124900	15
467	20241204	120500	1639295800	125000	125000	125000	125000	2
468	20241204	120400	1639045800	125200	125100	125200	125100	15
469	20241204	120300	1637169100	124700	125100	125100	124700	12
470	20241204	120200	1635670700	125200	125100	125200	125100	18
471	20241204	120100	1633417500	125100	125100	125100	125100	0
472	20241204	120000	1633417500	125100	125200	125200	125100	23
473	20241204	115900	1630539100	125000	124700	125000	124700	55
474	20241204	115800	1623678500	124700	124500	124700	124500	39
475	20241204	115700	1618818000	124500	124600	124700	124500	25
476	20241204	115600	1615701500	124400	124400	124400	124400	1
477	20241204	115500	1615577100	124400	124500	124500	124300	15
478	20241204	115400	1613712000	124600	124500	124600	124500	22
479	20241204	115300	1610971400	124500	124500	124500	124500	15
480	20241204	115200	1609103900	124500	124600	124600	124500	19
481	20241204	115100	1606737100	124500	124500	124500	124500	11
482	20241204	115000	1605367600	124400	124400	124400	124400	5
483	20241204	114900	1604745600	124500	124400	124500	124400	102
484	20241204	114800	1592055900	124300	124300	124300	124300	3
485	20241204	114700	1591683000	124400	124300	124400	124300	11
486	20241204	114600	1590315500	124300	124200	124300	124200	6
487	20241204	114500	1589569800	124200	124400	124400	124200	5
488	20241204	114400	1588948600	124200	124200	124200	124100	15
489	20241204	114300	1587086500	124300	124200	124300	124200	24
490	20241204	114200	1584103800	124300	124300	124300	124300	5
491	20241204	114100	1583482300	124200	124200	124200	124200	15
492	20241204	114000	1581619300	124200	124200	124200	124200	15
493	20241204	113900	1579756300	124200	124200	124200	124200	19
494	20241204	113800	1577396500	124200	124200	124200	124200	134
495	20241204	113700	1560753700	124200	124100	124200	124100	5
496	20241204	113600	1560133000	124100	124100	124100	124100	9
497	20241204	113500	1559016100	124200	124100	124200	124100	33
498	20241204	113400	1554918600	124100	124100	124100	124100	0
499	20241204	113300	1554918600	124100	124100	124200	124100	36
500	20241204	113200	1550449200	124200	124200	124200	124200	1
501	20241204	113100	1550325000	124200	124200	124200	124200	3
502	20241204	113000	1549952400	124100	124100	124200	124100	27
503	20241204	112900	1546600600	124100	124100	124100	124100	2
504	20241204	112800	1546352400	124100	124200	124200	124100	24
505	20241204	112700	1543373600	124300	124300	124400	124300	42
506	20241204	112600	1538151500	124400	124400	124400	124400	79
507	20241204	112500	1528323900	124100	124300	124300	124100	76
508	20241204	112400	1518888600	124200	124200	124200	124200	5
509	20241204	112300	1518267600	124200	124200	124200	124200	124
510	20241204	112200	1502866800	124300	124200	124400	124200	56
511	20241204	112100	1495906800	124300	124300	124300	124300	2
512	20241204	112000	1495658200	124200	124200	124200	124200	3
513	20241204	111900	1495285600	124200	124200	124300	124200	30
514	20241204	111800	1491558200	124200	124200	124200	124200	20
515	20241204	111700	1489074200	124200	124300	124300	124200	65
516	20241204	111600	1481001000	124300	124300	124300	124200	26
517	20241204	111500	1477769800	124400	124200	124400	124200	125
518	20241204	111400	1462222400	124300	124300	124300	124300	29
519	20241204	111300	1458617700	124200	124300	124300	124200	22
520	20241204	111200	1455885100	124300	124300	124300	124300	0
521	20241204	111100	1455885100	124300	124300	124400	124200	33
522	20241204	111000	1451782300	124300	124400	124400	124300	5
523	20241204	110900	1451160600	124300	124200	124300	124200	17
524	20241204	110800	1449048400	124300	124200	124300	124200	29
525	20241204	110700	1445444700	124300	124300	124300	124300	1
526	20241204	110600	1445320400	124200	124200	124200	124200	3
527	20241204	110500	1444947800	124100	124100	124100	124100	5
528	20241204	110400	1444327300	124100	124300	124300	124100	349
529	20241204	110300	1400987100	124300	124400	124400	124300	314
530	20241204	110200	1361926400	124300	124300	124300	124300	11
531	20241204	110100	1360559100	124300	124300	124300	124300	70
532	20241204	110000	1351858100	124400	124500	124500	124400	42
533	20241204	105900	1346629900	124400	124500	124500	124400	10
534	20241204	105800	1345385400	124500	124400	124500	124400	38
535	20241204	105700	1340658100	124400	124300	124400	124300	13
536	20241204	105600	1339041800	124400	124400	124400	124400	1
537	20241204	105500	1338917400	124400	124300	124400	124300	37
538	20241204	105400	1334315700	124300	124400	124500	124300	13
539	20241204	105300	1332699100	124400	124400	124400	124400	0
540	20241204	105200	1332699100	124400	124300	124400	124300	24
541	20241204	105100	1329713900	124300	124300	124300	124300	8
542	20241204	105000	1328719500	124500	124400	124500	124300	27
543	20241204	104900	1325360700	124400	124400	124400	124400	15
544	20241204	104800	1323494700	124300	124500	124500	124300	26
545	20241204	104700	1320260700	124500	124500	124500	124500	20
546	20241204	104600	1317770700	124500	124600	124600	124500	43
547	20241204	104500	1312413500	124600	124700	124700	124600	13
548	20241204	104400	1310793400	124700	124700	124700	124700	2
549	20241204	104300	1310544000	124600	124600	124600	124600	14
550	20241204	104200	1308799600	124700	124700	124700	124700	2
551	20241204	104100	1308550200	124700	124700	124700	124700	0
552	20241204	104000	1308550200	124700	124600	124700	124600	65
553	20241204	103900	1300446700	124600	124800	124900	124600	53
554	20241204	103800	1293831500	124800	124600	124800	124600	117
555	20241204	103700	1279241000	124600	124600	124600	124600	1
556	20241204	103600	1279116400	124400	124600	124600	124400	15
557	20241204	103500	1277249200	124600	124300	124600	124300	93
558	20241204	103400	1265677200	124400	124400	124400	124400	32
559	20241204	103300	1261696400	124500	124500	124500	124500	1
560	20241204	103200	1261571900	124500	124500	124500	124500	1
561	20241204	103100	1261447400	124500	124400	124500	124400	10
562	20241204	103000	1260203300	124400	124500	124500	124400	68
563	20241204	102900	1251740000	124600	124500	124600	124500	16
564	20241204	102800	1249746900	124500	124500	124500	124500	36
565	20241204	102700	1245264900	124600	124600	124600	124600	1
566	20241204	102600	1245140300	124300	124300	124400	124300	13
567	20241204	102500	1243523700	124600	124600	124600	124600	1
568	20241204	102400	1243399100	124600	124600	124600	124600	0
569	20241204	102300	1243399100	124600	124600	124600	124600	1
570	20241204	102200	1243274500	124200	124200	124200	124200	0
571	20241204	102100	1243274500	124200	124200	124200	124200	10
572	20241204	102000	1242032500	124200	124300	124300	124200	53
573	20241204	101900	1235449800	124200	124500	124500	124200	2
574	20241204	101800	1235201100	124500	124500	124500	124500	1
575	20241204	101700	1235076600	124600	124600	124600	124600	2
576	20241204	101600	1234827400	124600	124600	124600	124600	2
577	20241204	101500	1234578200	124300	124700	124700	124300	425
578	20241204	101400	1181628100	124800	124800	124800	124800	10
579	20241204	101300	1180380100	124800	125100	125100	124800	58
580	20241204	101200	1173135800	125100	125100	125100	125100	1
581	20241204	101100	1173010700	124900	124900	124900	124900	1
582	20241204	101000	1172885800	125100	124800	125100	124800	8
583	20241204	100900	1171887100	125000	124800	125000	124800	6
584	20241204	100800	1171138100	124800	124800	124800	124800	2
585	20241204	100700	1170888500	125200	124800	125200	124800	8
586	20241204	100600	1169889700	125300	125300	125300	125300	1
587	20241204	100500	1169764400	125200	124800	125200	124800	2
588	20241204	100400	1169514400	125000	125300	125300	125000	10
589	20241204	100300	1168263800	125300	125300	125300	125300	0
590	20241204	100200	1168263800	125300	125300	125300	125300	1
591	20241204	100100	1168138500	125300	125300	125300	125300	2
592	20241204	100000	1167887900	125300	125300	125300	125300	2
593	20241204	095900	1167637300	124900	124900	124900	124900	1
594	20241204	095800	1167512400	124900	124900	124900	124800	12
595	20241204	095700	1166014500	124900	124900	124900	124900	1
596	20241204	095600	1165889600	124900	124900	124900	124900	0
597	20241204	095500	1165889600	124900	124900	124900	124900	14
598	20241204	095400	1164141000	125300	125300	125300	125300	4
599	20241204	095300	1163639800	125300	125300	125300	124600	78
600	20241204	095200	1153915900	125300	125400	125400	125300	21
601	20241204	095100	1151283900	125400	125200	125400	125200	332
602	20241204	095000	1109684400	125200	124700	125200	124700	109
603	20241204	094900	1096061800	124700	124700	124700	124700	4
604	20241204	094800	1095563000	124700	124700	124700	124700	1
605	20241204	094700	1095438300	124700	125000	125000	124700	47
606	20241204	094600	1089574200	124700	124700	124700	124700	2
607	20241204	094500	1089324800	124700	124200	124700	124100	212
608	20241204	094400	1062974600	124200	124300	124300	124200	91
609	20241204	094300	1051666800	124400	124200	124400	124200	186
610	20241204	094200	1028546300	124000	124100	124100	124000	148
611	20241204	094100	1010186900	124200	124700	125000	124200	221
612	20241204	094000	982706700	124800	125000	125000	124800	1148
613	20241204	093900	839327100	124900	125100	125300	124900	755
614	20241204	093800	744953800	125300	125200	125300	125000	530
615	20241204	093700	678634400	125200	125300	125300	125200	157
616	20241204	093600	658966400	125300	125300	125300	125300	5
617	20241204	093500	658339900	125300	125300	125300	125300	47
618	20241204	093400	652450800	125300	125300	125400	125300	141
619	20241204	093300	634783300	125400	125400	125400	125400	5
620	20241204	093200	634156300	125400	125500	125700	125400	34
621	20241204	093100	629890100	125400	125300	125400	125300	185
622	20241204	093000	606704900	125400	125400	125500	125300	44
623	20241204	092900	601188000	125400	125400	125400	125300	11
624	20241204	092800	599809300	125400	125500	125500	125300	85
625	20241204	092700	589156400	125300	125400	125400	125300	18
626	20241204	092600	586900300	125700	125900	125900	125400	146
627	20241204	092500	568539700	125900	125900	126200	125900	19
628	20241204	092400	566147000	125900	126000	126500	125900	26
629	20241204	092300	562869700	126500	127000	127000	125300	963
630	20241204	092200	441970200	127100	126700	127100	126700	115
631	20241204	092100	427368300	126600	126300	126600	126200	131
632	20241204	092000	410810100	126300	126300	126300	126300	16
633	20241204	091900	408789300	126200	126000	126200	126000	44
634	20241204	091800	403240200	125900	126500	126500	125900	4
635	20241204	091700	402736000	126400	125800	126400	125800	36
636	20241204	091600	398206600	126500	125700	126600	125700	114
637	20241204	091500	383862300	125700	126000	126200	125700	170
638	20241204	091400	362446900	126300	126300	126300	126000	237
639	20241204	091300	332534900	126300	126900	126900	126300	130
640	20241204	091200	316108700	126900	126800	126900	126400	231
641	20241204	091100	286845000	126800	126600	126800	126400	54
642	20241204	091000	280012000	126800	126300	126800	126300	28
643	20241204	090900	276474600	126300	126300	126900	126300	102
644	20241204	090800	263571000	126200	126100	127200	126100	38
645	20241204	090700	258760300	125900	126100	126100	125400	81
646	20241204	090600	248583300	126100	125300	127500	125300	145
647	20241204	090500	230302800	125300	125300	125400	125300	346
648	20241204	090400	186948800	125300	125200	125900	125200	25
649	20241204	090300	183815700	125300	126000	126000	125200	87
650	20241204	090200	172897800	125000	124900	126000	124900	319
651	20241204	090100	132983700	125100	125400	125400	125000	341
652	20241204	090000	90312700	125400	127000	127000	125300	712