KissMeData/298050/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210500	4006857200	187000	187000	187000	187000	1425
3	20241213	210400	4006857200	187000	187000	187000	187000	0
4	20241213	210300	4006857200	187000	187000	187000	187000	0
5	20241213	210200	4006857200	187000	187000	187000	187000	0
6	20241213	210100	4006857200	187000	187000	187000	187000	0
7	20241213	210000	4006857200	187000	187000	187000	187000	0
8	20241213	205900	4006857200	187000	187000	187000	187000	0
9	20241213	205800	4006857200	187000	187000	187000	187000	0
10	20241213	205700	4006857200	187000	187000	187000	187000	0
11	20241213	205600	4006857200	187000	187000	187000	187000	0
12	20241213	205500	4006857200	187000	187000	187000	187000	0
13	20241213	205400	4006857200	187000	187000	187000	187000	0
14	20241213	205300	4006857200	187000	187000	187000	187000	0
15	20241213	205200	4006857200	187000	187000	187000	187000	0
16	20241213	205100	4006857200	187000	187000	187000	187000	0
17	20241213	205000	4006857200	187000	187000	187000	187000	0
18	20241213	204900	4006857200	187000	187000	187000	187000	0
19	20241213	204800	4006857200	187000	187000	187000	187000	0
20	20241213	204700	4006857200	187000	187000	187000	187000	0
21	20241213	204600	4006857200	187000	187000	187000	187000	0
22	20241213	204500	4006857200	187000	187000	187000	187000	0
23	20241213	204400	4006857200	187000	187000	187000	187000	0
24	20241213	204300	4006857200	187000	187000	187000	187000	0
25	20241213	204200	4006857200	187000	187000	187000	187000	0
26	20241213	204100	4006857200	187000	187000	187000	187000	0
27	20241213	204000	4006857200	187000	187000	187000	187000	0
28	20241213	203900	4006857200	187000	187000	187000	187000	0
29	20241213	203800	4006857200	187000	187000	187000	187000	0
30	20241213	203700	4006857200	187000	187000	187000	187000	0
31	20241213	203600	4006857200	187000	187000	187000	187000	0
32	20241213	203500	4006857200	187000	187000	187000	187000	1425
33	20241213	203400	4006857200	187000	187000	187000	187000	0
34	20241213	203300	4006857200	187000	187000	187000	187000	0
35	20241213	203200	4006857200	187000	187000	187000	187000	0
36	20241213	203100	4006857200	187000	187000	187000	187000	0
37	20241213	203000	4006857200	187000	187000	187000	187000	0
38	20241213	202900	4006857200	187000	187000	187000	187000	0
39	20241213	202800	4006857200	187000	187000	187000	187000	0
40	20241213	202700	4006857200	187000	187000	187000	187000	0
41	20241213	202600	4006857200	187000	187000	187000	187000	0
42	20241213	202500	4006857200	187000	187000	187000	187000	0
43	20241213	202400	4006857200	187000	187000	187000	187000	0
44	20241213	202300	4006857200	187000	187000	187000	187000	0
45	20241213	202200	4006857200	187000	187000	187000	187000	0
46	20241213	202100	4006857200	187000	187000	187000	187000	0
47	20241213	202000	4006857200	187000	187000	187000	187000	0
48	20241213	201900	4006857200	187000	187000	187000	187000	0
49	20241213	201800	4006857200	187000	187000	187000	187000	0
50	20241213	201700	4006857200	187000	187000	187000	187000	0
51	20241213	201600	4006857200	187000	187000	187000	187000	0
52	20241213	201500	4006857200	187000	187000	187000	187000	0
53	20241213	201400	4006857200	187000	187000	187000	187000	0
54	20241213	201300	4006857200	187000	187000	187000	187000	0
55	20241213	201200	4006857200	187000	187000	187000	187000	0
56	20241213	201100	4006857200	187000	187000	187000	187000	0
57	20241213	201000	4006857200	187000	187000	187000	187000	0
58	20241213	200900	4006857200	187000	187000	187000	187000	0
59	20241213	200800	4006857200	187000	187000	187000	187000	0
60	20241213	200700	4006857200	187000	187000	187000	187000	0
61	20241213	200600	4006857200	187000	187000	187000	187000	0
62	20241213	200500	4006857200	187000	187000	187000	187000	1425
63	20241213	200400	4006857200	187000	187000	187000	187000	0
64	20241213	200300	4006857200	187000	187000	187000	187000	0
65	20241213	200200	4006857200	187000	187000	187000	187000	0
66	20241213	200100	4006857200	187000	187000	187000	187000	0
67	20241213	200000	4006857200	187000	187000	187000	187000	0
68	20241213	195900	4006857200	187000	187000	187000	187000	0
69	20241213	195800	4006857200	187000	187000	187000	187000	0
70	20241213	195700	4006857200	187000	187000	187000	187000	0
71	20241213	195600	4006857200	187000	187000	187000	187000	0
72	20241213	195500	4006857200	187000	187000	187000	187000	0
73	20241213	195400	4006857200	187000	187000	187000	187000	0
74	20241213	195300	4006857200	187000	187000	187000	187000	0
75	20241213	195200	4006857200	187000	187000	187000	187000	0
76	20241213	195100	4006857200	187000	187000	187000	187000	0
77	20241213	195000	4006857200	187000	187000	187000	187000	0
78	20241213	194900	4006857200	187000	187000	187000	187000	0
79	20241213	194800	4006857200	187000	187000	187000	187000	0
80	20241213	194700	4006857200	187000	187000	187000	187000	0
81	20241213	194600	4006857200	187000	187000	187000	187000	0
82	20241213	194500	4006857200	187000	187000	187000	187000	0
83	20241213	194400	4006857200	187000	187000	187000	187000	0
84	20241213	194300	4006857200	187000	187000	187000	187000	0
85	20241213	194200	4006857200	187000	187000	187000	187000	0
86	20241213	194100	4006857200	187000	187000	187000	187000	0
87	20241213	194000	4006857200	187000	187000	187000	187000	0
88	20241213	193900	4006857200	187000	187000	187000	187000	0
89	20241213	193800	4006857200	187000	187000	187000	187000	0
90	20241213	193700	4006857200	187000	187000	187000	187000	0
91	20241213	193600	4006857200	187000	187000	187000	187000	0
92	20241213	193500	4006857200	187000	187000	187000	187000	1425
93	20241213	193400	4006857200	187000	187000	187000	187000	0
94	20241213	193300	4006857200	187000	187000	187000	187000	0
95	20241213	193200	4006857200	187000	187000	187000	187000	0
96	20241213	193100	4006857200	187000	187000	187000	187000	0
97	20241213	193000	4006857200	187000	187000	187000	187000	0
98	20241213	192900	4006857200	187000	187000	187000	187000	0
99	20241213	192800	4006857200	187000	187000	187000	187000	0
100	20241213	192700	4006857200	187000	187000	187000	187000	0
101	20241213	192600	4006857200	187000	187000	187000	187000	0
102	20241213	192500	4006857200	187000	187000	187000	187000	0
103	20241213	192400	4006857200	187000	187000	187000	187000	0
104	20241213	192300	4006857200	187000	187000	187000	187000	0
105	20241213	192200	4006857200	187000	187000	187000	187000	0
106	20241213	192100	4006857200	187000	187000	187000	187000	0
107	20241213	192000	4006857200	187000	187000	187000	187000	0
108	20241213	191900	4006857200	187000	187000	187000	187000	0
109	20241213	191800	4006857200	187000	187000	187000	187000	0
110	20241213	191700	4006857200	187000	187000	187000	187000	0
111	20241213	191600	4006857200	187000	187000	187000	187000	0
112	20241213	191500	4006857200	187000	187000	187000	187000	0
113	20241213	191400	4006857200	187000	187000	187000	187000	0
114	20241213	191300	4006857200	187000	187000	187000	187000	0
115	20241213	191200	4006857200	187000	187000	187000	187000	0
116	20241213	191100	4006857200	187000	187000	187000	187000	0
117	20241213	191000	4006857200	187000	187000	187000	187000	0
118	20241213	190900	4006857200	187000	187000	187000	187000	0
119	20241213	190800	4006857200	187000	187000	187000	187000	0
120	20241213	190700	4006857200	187000	187000	187000	187000	0
121	20241213	190600	4006857200	187000	187000	187000	187000	0
122	20241213	190500	4006857200	187000	187000	187000	187000	1425
123	20241213	190400	4006857200	187000	187000	187000	187000	0
124	20241213	190300	4006857200	187000	187000	187000	187000	0
125	20241213	190200	4006857200	187000	187000	187000	187000	0
126	20241213	190100	4006857200	187000	187000	187000	187000	0
127	20241213	190000	4006857200	187000	187000	187000	187000	0
128	20241213	185900	4006857200	187000	187000	187000	187000	0
129	20241213	185800	4006857200	187000	187000	187000	187000	0
130	20241213	185700	4006857200	187000	187000	187000	187000	0
131	20241213	185600	4006857200	187000	187000	187000	187000	0
132	20241213	185500	4006857200	187000	187000	187000	187000	0
133	20241213	185400	4006857200	187000	187000	187000	187000	0
134	20241213	185300	4006857200	187000	187000	187000	187000	0
135	20241213	185200	4006857200	187000	187000	187000	187000	0
136	20241213	185100	4006857200	187000	187000	187000	187000	0
137	20241213	185000	4006857200	187000	187000	187000	187000	0
138	20241213	184900	4006857200	187000	187000	187000	187000	0
139	20241213	184800	4006857200	187000	187000	187000	187000	0
140	20241213	184700	4006857200	187000	187000	187000	187000	0
141	20241213	184600	4006857200	187000	187000	187000	187000	0
142	20241213	184500	4006857200	187000	187000	187000	187000	0
143	20241213	184400	4006857200	187000	187000	187000	187000	0
144	20241213	184300	4006857200	187000	187000	187000	187000	0
145	20241213	184200	4006857200	187000	187000	187000	187000	0
146	20241213	184100	4006857200	187000	187000	187000	187000	0
147	20241213	184000	4006857200	187000	187000	187000	187000	0
148	20241213	183900	4006857200	187000	187000	187000	187000	0
149	20241213	183800	4006857200	187000	187000	187000	187000	0
150	20241213	183700	4006857200	187000	187000	187000	187000	0
151	20241213	183600	4006857200	187000	187000	187000	187000	0
152	20241213	183500	4006857200	187000	187000	187000	187000	1425
153	20241213	183400	4006857200	187000	187000	187000	187000	0
154	20241213	183300	4006857200	187000	187000	187000	187000	0
155	20241213	183200	4006857200	187000	187000	187000	187000	0
156	20241213	183100	4006857200	187000	187000	187000	187000	0
157	20241213	183000	4006857200	187000	187000	187000	187000	0
158	20241213	182900	4006857200	187000	187000	187000	187000	0
159	20241213	182800	4006857200	187000	187000	187000	187000	0
160	20241213	182700	4006857200	187000	187000	187000	187000	0
161	20241213	182600	4006857200	187000	187000	187000	187000	0
162	20241213	182500	4006857200	187000	187000	187000	187000	0
163	20241213	182400	4006857200	187000	187000	187000	187000	0
164	20241213	182300	4006857200	187000	187000	187000	187000	0
165	20241213	182200	4006857200	187000	187000	187000	187000	0
166	20241213	182100	4006857200	187000	187000	187000	187000	0
167	20241213	182000	4006857200	187000	187000	187000	187000	0
168	20241213	181900	4006857200	187000	187000	187000	187000	0
169	20241213	181800	4006857200	187000	187000	187000	187000	0
170	20241213	181700	4006857200	187000	187000	187000	187000	0
171	20241213	181600	4006857200	187000	187000	187000	187000	0
172	20241213	181500	4006857200	187000	187000	187000	187000	0
173	20241213	181400	4006857200	187000	187000	187000	187000	0
174	20241213	181300	4006857200	187000	187000	187000	187000	0
175	20241213	181200	4006857200	187000	187000	187000	187000	0
176	20241213	181100	4006857200	187000	187000	187000	187000	0
177	20241213	181000	4006857200	187000	187000	187000	187000	0
178	20241213	180900	4006857200	187000	187000	187000	187000	0
179	20241213	180800	4006857200	187000	187000	187000	187000	0
180	20241213	180700	4006857200	187000	187000	187000	187000	0
181	20241213	180600	4006857200	187000	187000	187000	187000	0
182	20241213	180500	4006857200	187000	187000	187000	187000	1425
183	20241213	180400	4006857200	187000	187000	187000	187000	0
184	20241213	180300	4006857200	187000	187000	187000	187000	0
185	20241213	180200	4006857200	187000	187000	187000	187000	0
186	20241213	180100	4006857200	187000	187000	187000	187000	0
187	20241213	180000	4006857200	187000	187000	187000	187000	0
188	20241213	175900	4006857200	187000	187000	187000	187000	0
189	20241213	175800	4006857200	187000	187000	187000	187000	0
190	20241213	175700	4006857200	187000	187000	187000	187000	0
191	20241213	175600	4006857200	187000	187000	187000	187000	0
192	20241213	175500	4006857200	187000	187000	187000	187000	0
193	20241213	175400	4006857200	187000	187000	187000	187000	0
194	20241213	175300	4006857200	187000	187000	187000	187000	0
195	20241213	175200	4006857200	187000	187000	187000	187000	0
196	20241213	175100	4006857200	187000	187000	187000	187000	0
197	20241213	175000	4006857200	187000	187000	187000	187000	0
198	20241213	174900	4006857200	187000	187000	187000	187000	0
199	20241213	174800	4006857200	187000	187000	187000	187000	0
200	20241213	174700	4006857200	187000	187000	187000	187000	0
201	20241213	174600	4006857200	187000	187000	187000	187000	0
202	20241213	174500	4006857200	187000	187000	187000	187000	0
203	20241213	174400	4006857200	187000	187000	187000	187000	0
204	20241213	174300	4006857200	187000	187000	187000	187000	0
205	20241213	174200	4006857200	187000	187000	187000	187000	0
206	20241213	174100	4006857200	187000	187000	187000	187000	0
207	20241213	174000	4006857200	187000	187000	187000	187000	0
208	20241213	173900	4006857200	187000	187000	187000	187000	0
209	20241213	173800	4006857200	187000	187000	187000	187000	0
210	20241213	173700	4006857200	187000	187000	187000	187000	0
211	20241213	173600	4006857200	187000	187000	187000	187000	0
212	20241213	173500	4006857200	187000	187000	187000	187000	1425
213	20241213	173400	4006857200	187000	187000	187000	187000	0
214	20241213	173300	4006857200	187000	187000	187000	187000	0
215	20241213	173200	4006857200	187000	187000	187000	187000	0
216	20241213	173100	4006857200	187000	187000	187000	187000	0
217	20241213	173000	4006857200	187000	187000	187000	187000	0
218	20241213	172900	4006857200	187000	187000	187000	187000	0
219	20241213	172800	4006857200	187000	187000	187000	187000	0
220	20241213	172700	4006857200	187000	187000	187000	187000	0
221	20241213	172600	4006857200	187000	187000	187000	187000	0
222	20241213	172500	4006857200	187000	187000	187000	187000	0
223	20241213	172400	4006857200	187000	187000	187000	187000	0
224	20241213	172300	4006857200	187000	187000	187000	187000	0
225	20241213	172200	4006857200	187000	187000	187000	187000	0
226	20241213	172100	4006857200	187000	187000	187000	187000	0
227	20241213	172000	4006857200	187000	187000	187000	187000	0
228	20241213	171900	4006857200	187000	187000	187000	187000	0
229	20241213	171800	4006857200	187000	187000	187000	187000	0
230	20241213	171700	4006857200	187000	187000	187000	187000	0
231	20241213	171600	4006857200	187000	187000	187000	187000	0
232	20241213	171500	4006857200	187000	187000	187000	187000	0
233	20241213	171400	4006857200	187000	187000	187000	187000	0
234	20241213	171300	4006857200	187000	187000	187000	187000	0
235	20241213	171200	4006857200	187000	187000	187000	187000	0
236	20241213	171100	4006857200	187000	187000	187000	187000	0
237	20241213	171000	4006857200	187000	187000	187000	187000	0
238	20241213	170900	4006857200	187000	187000	187000	187000	0
239	20241213	170800	4006857200	187000	187000	187000	187000	0
240	20241213	170700	4006857200	187000	187000	187000	187000	0
241	20241213	170600	4006857200	187000	187000	187000	187000	0
242	20241213	170500	4006857200	187000	187000	187000	187000	1425
243	20241213	170400	4006857200	187000	187000	187000	187000	0
244	20241213	170300	4006857200	187000	187000	187000	187000	0
245	20241213	170200	4006857200	187000	187000	187000	187000	0
246	20241213	170100	4006857200	187000	187000	187000	187000	0
247	20241213	170000	4006857200	187000	187000	187000	187000	0
248	20241213	165900	4006857200	187000	187000	187000	187000	0
249	20241213	165800	4006857200	187000	187000	187000	187000	0
250	20241213	165700	4006857200	187000	187000	187000	187000	0
251	20241213	165600	4006857200	187000	187000	187000	187000	0
252	20241213	165500	4006857200	187000	187000	187000	187000	0
253	20241213	165400	4006857200	187000	187000	187000	187000	0
254	20241213	165300	4006857200	187000	187000	187000	187000	0
255	20241213	165200	4006857200	187000	187000	187000	187000	0
256	20241213	165100	4006857200	187000	187000	187000	187000	0
257	20241213	165000	4006857200	187000	187000	187000	187000	0
258	20241213	164900	4006857200	187000	187000	187000	187000	0
259	20241213	164800	4006857200	187000	187000	187000	187000	0
260	20241213	164700	4006857200	187000	187000	187000	187000	0
261	20241213	164600	4006857200	187000	187000	187000	187000	0
262	20241213	164500	4006857200	187000	187000	187000	187000	0
263	20241213	164400	4006857200	187000	187000	187000	187000	0
264	20241213	164300	4006857200	187000	187000	187000	187000	0
265	20241213	164200	4006857200	187000	187000	187000	187000	0
266	20241213	164100	4006857200	187000	187000	187000	187000	0
267	20241213	164000	4006857200	187000	187000	187000	187000	0
268	20241213	163900	4006857200	187000	187000	187000	187000	0
269	20241213	163800	4006857200	187000	187000	187000	187000	0
270	20241213	163700	4006857200	187000	187000	187000	187000	0
271	20241213	163600	4006857200	187000	187000	187000	187000	0
272	20241213	163500	4006857200	187000	187000	187000	187000	1425
273	20241213	163400	4006857200	187000	187000	187000	187000	0
274	20241213	163300	4006857200	187000	187000	187000	187000	0
275	20241213	163200	4006857200	187000	187000	187000	187000	0
276	20241213	163100	4006857200	187000	187000	187000	187000	0
277	20241213	163000	4006857200	187000	187000	187000	187000	0
278	20241213	162900	4006857200	187000	187000	187000	187000	0
279	20241213	162800	4006857200	187000	187000	187000	187000	0
280	20241213	162700	4006857200	187000	187000	187000	187000	0
281	20241213	162600	4006857200	187000	187000	187000	187000	0
282	20241213	162500	4006857200	187000	187000	187000	187000	0
283	20241213	162400	4006857200	187000	187000	187000	187000	0
284	20241213	162300	4006857200	187000	187000	187000	187000	0
285	20241213	162200	4006857200	187000	187000	187000	187000	0
286	20241213	162100	4006857200	187000	187000	187000	187000	0
287	20241213	162000	4006857200	187000	187000	187000	187000	0
288	20241213	161900	4006857200	187000	187000	187000	187000	0
289	20241213	161800	4006857200	187000	187000	187000	187000	0
290	20241213	161700	4006857200	187000	187000	187000	187000	0
291	20241213	161600	4006857200	187000	187000	187000	187000	0
292	20241213	161500	4006857200	187000	187000	187000	187000	0
293	20241213	161400	4006857200	187000	187000	187000	187000	0
294	20241213	161300	4006857200	187000	187000	187000	187000	0
295	20241213	161200	4006857200	187000	187000	187000	187000	0
296	20241213	161100	4006857200	187000	187000	187000	187000	0
297	20241213	161000	4006857200	187000	187000	187000	187000	0
298	20241213	160900	4006857200	187000	187000	187000	187000	0
299	20241213	160800	4006857200	187000	187000	187000	187000	0
300	20241213	160700	4006857200	187000	187000	187000	187000	0
301	20241213	160600	4006857200	187000	187000	187000	187000	0
302	20241213	160500	4006857200	187000	187000	187000	187000	1425
303	20241213	160400	4006857200	187000	187000	187000	187000	0
304	20241213	160300	4006857200	187000	187000	187000	187000	0
305	20241213	160200	4006857200	187000	187000	187000	187000	0
306	20241213	160100	4006857200	187000	187000	187000	187000	0
307	20241213	160000	4006857200	187000	187000	187000	187000	0
308	20241213	155900	4006857200	187000	187000	187000	187000	0
309	20241213	155800	4006857200	187000	187000	187000	187000	0
310	20241213	155700	4006857200	187000	187000	187000	187000	0
311	20241213	155600	4006857200	187000	187000	187000	187000	0
312	20241213	155500	4006857200	187000	187000	187000	187000	0
313	20241213	155400	4006857200	187000	187000	187000	187000	0
314	20241213	155300	4006857200	187000	187000	187000	187000	0
315	20241213	155200	4006857200	187000	187000	187000	187000	0
316	20241213	155100	4006857200	187000	187000	187000	187000	0
317	20241213	155000	4006857200	187000	187000	187000	187000	0
318	20241213	154900	4006857200	187000	187000	187000	187000	0
319	20241213	154800	4006857200	187000	187000	187000	187000	0
320	20241213	154700	4006857200	187000	187000	187000	187000	0
321	20241213	154600	4006857200	187000	187000	187000	187000	0
322	20241213	154500	4006857200	187000	187000	187000	187000	0
323	20241213	154400	4006857200	187000	187000	187000	187000	0
324	20241213	154300	4006857200	187000	187000	187000	187000	0
325	20241213	154200	4006857200	187000	187000	187000	187000	0
326	20241213	154100	4006857200	187000	187000	187000	187000	0
327	20241213	154000	4006857200	187000	187000	187000	187000	0
328	20241213	153900	4006857200	187000	187000	187000	187000	0
329	20241213	153800	4006857200	187000	187000	187000	187000	0
330	20241213	153700	4006857200	187000	187000	187000	187000	0
331	20241213	153600	4006857200	187000	187000	187000	187000	0
332	20241213	153500	4006857200	187000	187000	187000	187000	1425
333	20241213	153400	4006857200	187000	187000	187000	187000	0
334	20241213	153300	4006857200	187000	187000	187000	187000	0
335	20241213	153200	4006857200	187000	187000	187000	187000	0
336	20241213	153100	4006857200	187000	187000	187000	187000	0
337	20241213	153000	4006857200	187000	187000	187000	187000	1425
338	20241213	152900	3740382200	186500	186500	186500	186500	0
339	20241213	152800	3740382200	186500	186500	186500	186500	0
340	20241213	152700	3740382200	186500	186500	186500	186500	0
341	20241213	152600	3740382200	186500	186500	186500	186500	0
342	20241213	152500	3740382200	186500	186500	186500	186500	0
343	20241213	152400	3740382200	186500	186500	186500	186500	0
344	20241213	152300	3740382200	186500	186500	186500	186500	0
345	20241213	152200	3740382200	186500	186500	186500	186500	0
346	20241213	152100	3740382200	186500	186500	186500	186500	0
347	20241213	152000	3740382200	186500	186500	186500	186500	0
348	20241213	151900	3740382200	186500	186400	186500	186300	125
349	20241213	151800	3717077500	186400	186500	186500	186400	10
350	20241213	151700	3715213300	186500	186300	186500	186200	88
351	20241213	151600	3698810200	186200	186100	186300	186100	29
352	20241213	151500	3693411300	186200	185900	186200	185900	25
353	20241213	151400	3688759500	185900	185900	186000	185800	36
354	20241213	151300	3682065700	185900	185900	185900	185800	7
355	20241213	151200	3680764900	185900	185800	185900	185800	16
356	20241213	151100	3677791300	185900	185800	185900	185800	20
357	20241213	151000	3674075100	185800	185900	185900	185800	6
358	20241213	150900	3672960000	185800	185800	185900	185800	30
359	20241213	150800	3667385400	185800	185800	185800	185800	5
360	20241213	150700	3666456400	185900	186000	186000	185800	242
361	20241213	150600	3621454300	186000	186100	186100	186000	49
362	20241213	150500	3612339800	186000	186000	186000	186000	1
363	20241213	150400	3612153800	186000	186100	186200	186000	73
364	20241213	150300	3598574600	186100	186200	186200	186100	27
365	20241213	150200	3593549700	186100	186200	186200	186100	2
366	20241213	150100	3593177400	186100	186200	186200	186100	8
367	20241213	150000	3591688400	186200	186300	186300	186200	23
368	20241213	145900	3587404800	186300	186200	186300	186200	7
369	20241213	145800	3586101200	186200	186300	186300	186000	11
370	20241213	145700	3584052400	186300	186300	186300	186300	10
371	20241213	145600	3582189400	186000	186400	186400	186000	8
372	20241213	145500	3580698600	186000	186000	186000	186000	9
373	20241213	145400	3579024600	185900	186000	186000	185900	24
374	20241213	145300	3574560800	186000	185900	186000	185900	27
375	20241213	145200	3569540300	186000	186300	186300	186000	341
376	20241213	145100	3506072400	186400	186300	186400	186300	13
377	20241213	145000	3503649800	186300	186200	186400	186100	257
378	20241213	144900	3455767400	186500	186200	186500	186200	115
379	20241213	144800	3434332100	186200	186400	186400	186200	9
380	20241213	144700	3432654700	186300	186300	186400	186300	10
381	20241213	144600	3430791600	186200	186400	186400	186200	9
382	20241213	144500	3429114400	186400	186300	186400	186300	8
383	20241213	144400	3427623300	186200	186100	186400	186100	12
384	20241213	144300	3425387600	186200	186100	186400	186000	123
385	20241213	144200	3402496400	186500	186400	186500	186400	108
386	20241213	144100	3382364500	186300	186100	186300	186100	8
387	20241213	144000	3380874300	186200	186100	186400	186100	18
388	20241213	143900	3377520400	186100	186300	186300	186100	15
389	20241213	143800	3374726100	186200	186300	186300	186100	12
390	20241213	143700	3372490800	186300	186100	186300	186100	13
391	20241213	143600	3370070600	186100	186100	186300	186100	5
392	20241213	143500	3369139900	186000	186100	186300	186000	29
393	20241213	143400	3363740900	186200	186200	186200	186200	12
394	20241213	143300	3361506500	186100	186200	186200	186100	11
395	20241213	143200	3359458500	186100	186100	186100	186100	12
396	20241213	143100	3357225300	186200	186200	186200	186000	12
397	20241213	143000	3354992000	186200	186200	186200	186000	30
398	20241213	142900	3349407700	186300	186300	186300	186300	8
399	20241213	142800	3347917300	186300	186200	186300	186100	21
400	20241213	142700	3344006400	186000	186000	186000	186000	9
401	20241213	142600	3342332400	185900	185900	186200	185900	10
402	20241213	142500	3340471300	186100	185900	186200	185900	16
403	20241213	142400	3337493800	186200	186000	186300	186000	13
404	20241213	142300	3335073300	186200	186200	186300	186000	24
405	20241213	142200	3330607400	186000	186000	186000	186000	4
406	20241213	142100	3329863400	185900	186000	186300	185900	21
407	20241213	142000	3325955100	186300	186000	186300	186000	93
408	20241213	141900	3308654900	186100	186100	186100	186100	7
409	20241213	141800	3307352200	186300	186400	186400	186000	28
410	20241213	141700	3302135300	186100	186400	186400	186100	9
411	20241213	141600	3300458000	186000	186500	186500	186000	8
412	20241213	141500	3298966500	186000	186200	186500	186000	306
413	20241213	141400	3241997500	186200	186200	186200	186200	50
414	20241213	141300	3232687500	186300	186500	186500	186200	4
415	20241213	141200	3231942200	186200	186200	186200	186200	1
416	20241213	141100	3231756000	186200	186400	186400	186200	11
417	20241213	141000	3229706600	186500	186200	186500	186200	97
418	20241213	140900	3211625800	186300	186300	186300	186300	1
419	20241213	140800	3211439500	186300	186300	186300	186200	5
420	20241213	140700	3210508100	186300	186400	186400	186300	61
421	20241213	140600	3199143700	186300	186300	186300	186300	1
422	20241213	140500	3198957400	186400	186300	186400	186300	22
423	20241213	140400	3194858300	186400	186400	186400	186400	4
424	20241213	140300	3194112700	186300	186300	186400	186200	8
425	20241213	140200	3192621900	186200	186300	186300	186200	11
426	20241213	140100	3190573400	186200	186300	186300	186200	83
427	20241213	140000	3175110600	186400	186400	186400	186300	4
428	20241213	135900	3174365100	186300	186300	186300	186300	0
429	20241213	135800	3174365100	186300	186400	186400	186300	15
430	20241213	135700	3171570400	186400	186400	186400	186400	3
431	20241213	135600	3171011200	186400	186400	186400	186300	7
432	20241213	135500	3169706500	186300	186300	186300	186300	15
433	20241213	135400	3166912000	186400	186400	186400	186400	27
434	20241213	135300	3161879200	186300	186300	186300	186300	2
435	20241213	135200	3161506600	186400	186400	186400	186400	2
436	20241213	135100	3161133800	186300	186400	186400	186300	6
437	20241213	135000	3160015500	186400	186400	186400	186200	3
438	20241213	134900	3159456500	186400	186400	186400	186400	1
439	20241213	134800	3159270100	186200	186200	186200	186200	1
440	20241213	134700	3159083900	186300	186400	186400	186300	14
441	20241213	134600	3156474700	186400	186400	186400	186400	2
442	20241213	134500	3156101900	186400	186200	186400	186100	13
443	20241213	134400	3153681300	186200	186200	186200	186100	5
444	20241213	134300	3152750600	186100	186100	186100	186100	28
445	20241213	134200	3147539800	186100	186100	186100	186100	68
446	20241213	134100	3134885000	186100	186200	186200	186100	2
447	20241213	134000	3134512700	186200	186100	186200	186100	3
448	20241213	133900	3133954200	186200	186200	186200	186100	47
449	20241213	133800	3125206000	186200	186200	186200	186200	1
450	20241213	133700	3125019800	186100	186100	186100	186100	0
451	20241213	133600	3125019800	186100	186300	186300	186100	2
452	20241213	133500	3124647400	186400	186100	186400	186000	33
453	20241213	133400	3118505800	186200	186300	186300	186200	35
454	20241213	133300	3111988200	186300	186500	186500	186200	35
455	20241213	133200	3105464100	186400	186400	186400	186400	2
456	20241213	133100	3105091300	186200	186500	186500	186200	2
457	20241213	133000	3104718600	186500	186500	186500	186200	11
458	20241213	132900	3102669200	186500	186400	186500	186400	8
459	20241213	132800	3101177400	186500	186100	186500	186100	3
460	20241213	132700	3100618300	186100	186100	186100	186100	1
461	20241213	132600	3100432200	186500	186500	186500	186500	1
462	20241213	132500	3100245700	186100	186100	186100	186100	2
463	20241213	132400	3099873500	186500	186500	186500	186500	2
464	20241213	132300	3099500500	186300	186100	186300	186100	85
465	20241213	132200	3083681600	186100	186500	186500	186100	2
466	20241213	132100	3083309000	186500	186500	186500	186500	1
467	20241213	132000	3083122500	185900	186400	186500	185900	172
468	20241213	131900	3051064400	186300	186300	186300	186300	33
469	20241213	131800	3044916500	186300	186300	186300	186300	2
470	20241213	131700	3044543900	186000	186000	186000	186000	3
471	20241213	131600	3043985900	186300	186100	186300	186000	21
472	20241213	131500	3040079300	186000	186000	186000	186000	0
473	20241213	131400	3040079300	186000	186500	186500	186000	121
474	20241213	131300	3017549600	186500	186600	187100	186500	113
475	20241213	131200	2996473200	186500	186800	186800	186500	150
476	20241213	131100	2968473800	187200	187200	187200	187200	2
477	20241213	131000	2968099400	187200	187200	187200	187200	1
478	20241213	130900	2967912200	186800	186800	186800	186800	0
479	20241213	130800	2967912200	186800	186800	186800	186800	12
480	20241213	130700	2965670600	187200	187200	187200	187200	2
481	20241213	130600	2965296200	187200	187200	187200	187200	1
482	20241213	130500	2965109000	187300	187300	187300	187300	1
483	20241213	130400	2964921700	187300	187300	187300	187300	26
484	20241213	130300	2960051900	187300	187000	187300	187000	34
485	20241213	130200	2953693600	187000	187000	187000	187000	3
486	20241213	130100	2953132600	187000	187000	187000	186600	3
487	20241213	130000	2952572000	187000	187000	187000	186600	215
488	20241213	125900	2912405200	187000	187400	187400	187000	2
489	20241213	125800	2912030800	186900	187300	187300	186900	67
490	20241213	125700	2899488400	187200	187000	187200	187000	86
491	20241213	125600	2883389500	187100	187100	187100	187100	1
492	20241213	125500	2883202400	187100	187500	187500	187000	125
493	20241213	125400	2859811400	187500	187500	187500	187500	29
494	20241213	125300	2854373900	187500	187400	187500	187400	6
495	20241213	125200	2853249400	187400	187300	187400	187300	3
496	20241213	125100	2852687300	187400	187400	187400	187400	1
497	20241213	125000	2852499900	187200	187400	187400	187200	9
498	20241213	124900	2850814900	187400	187300	187400	187300	16
499	20241213	124800	2847817100	187300	187300	187300	187300	1
500	20241213	124700	2847629800	187400	187400	187400	187400	14
501	20241213	124600	2845006200	187400	187400	187400	187400	53
502	20241213	124500	2835074000	187300	187300	187300	187200	39
503	20241213	124400	2827771500	187300	187400	187400	187300	75
504	20241213	124300	2813716700	187400	187400	187400	187400	46
505	20241213	124200	2805096300	187300	187400	187400	187300	3
506	20241213	124100	2804534200	187400	187400	187400	187400	0
507	20241213	124000	2804534200	187400	187400	187400	187300	4
508	20241213	123900	2803784800	187400	187400	187400	187400	11
509	20241213	123800	2801723400	187300	187400	187400	187300	2
510	20241213	123700	2801348700	187300	187300	187300	187300	1
511	20241213	123600	2801161400	187100	187400	187400	187100	4
512	20241213	123500	2800412700	187300	187300	187300	187300	2
513	20241213	123400	2800038100	187400	187400	187400	187400	1
514	20241213	123300	2799850700	187400	187100	187400	187100	53
515	20241213	123200	2789923500	187200	187200	187300	187200	24
516	20241213	123100	2785430500	187200	187200	187200	187200	6
517	20241213	123000	2784307300	187000	187100	187100	187000	15
518	20241213	122900	2781500900	187000	187000	187000	187000	100
519	20241213	122800	2762800900	186900	186900	186900	186900	32
520	20241213	122700	2756820100	186800	186800	186800	186800	11
521	20241213	122600	2754765300	186900	186700	186900	186700	12
522	20241213	122500	2752524500	186700	186800	186800	186700	66
523	20241213	122400	2740201700	186800	186700	186800	186700	2
524	20241213	122300	2739828200	187000	186900	187000	186700	49
525	20241213	122200	2730669800	187000	186800	187000	186800	55
526	20241213	122100	2720395600	186800	186800	186800	186800	1
527	20241213	122000	2720208800	186800	186800	186800	186800	2
528	20241213	121900	2719835200	187000	187000	187000	187000	34
529	20241213	121800	2713477200	186900	186900	186900	186900	2
530	20241213	121700	2713103400	187000	187000	187000	187000	1
531	20241213	121600	2712916400	186900	187000	187000	186700	7
532	20241213	121500	2711609000	187000	186900	187000	186900	3
533	20241213	121400	2711048100	186600	186600	186600	186600	1
534	20241213	121300	2710861500	186500	186500	186500	186500	0
535	20241213	121200	2710861500	186500	186500	186500	186500	1
536	20241213	121100	2710675000	186500	186400	186500	186400	2
537	20241213	121000	2710302100	186600	186500	186600	186500	95
538	20241213	120900	2692582300	186400	186400	186400	186400	2
539	20241213	120800	2692209500	186400	186400	186600	186400	7
540	20241213	120700	2690904500	186400	186600	186600	186400	74
541	20241213	120600	2677110500	186400	186500	186600	186400	3
542	20241213	120500	2676551000	186800	186600	187100	186500	12
543	20241213	120400	2674310600	186600	186400	186600	186400	4
544	20241213	120300	2673564800	186500	186400	186500	186400	8
545	20241213	120200	2672072900	186400	186800	186800	186400	230
546	20241213	120100	2629120100	186900	186900	186900	186900	4
547	20241213	120000	2628372500	187200	186900	187200	186800	18
548	20241213	115900	2625007800	186900	186800	187200	186800	66
549	20241213	115800	2612668400	186700	186600	186700	186600	3
550	20241213	115700	2612108400	186700	186800	186800	186600	3
551	20241213	115600	2611548300	186600	186600	186800	186600	5
552	20241213	115500	2610614800	186700	186400	186700	186400	5
553	20241213	115400	2609682100	186800	186400	186800	186400	9
554	20241213	115300	2608001700	186700	186400	186700	186400	8
555	20241213	115200	2606508500	186400	186600	186600	186400	4
556	20241213	115100	2605762400	186500	186500	186700	186500	52
557	20241213	115000	2596064200	186400	186100	186700	186100	166
558	20241213	114900	2565083900	186400	186300	186400	186200	30
559	20241213	114800	2559492300	186300	186000	186300	186000	27
560	20241213	114700	2554469600	186200	186200	186200	186100	4
561	20241213	114600	2553724900	186200	186000	186200	186000	6
562	20241213	114500	2552608500	186100	185900	186100	185900	4
563	20241213	114400	2551864600	185900	186100	186200	185900	8
564	20241213	114300	2550375400	186100	186200	186200	185900	5
565	20241213	114200	2549445200	185900	185800	185900	185800	2
566	20241213	114100	2549073500	186200	186200	186200	185800	4
567	20241213	114000	2548329100	185900	185500	185900	185500	6
568	20241213	113900	2547214800	185400	185300	186300	185300	41
569	20241213	113800	2539578600	186200	185200	186200	185200	8
570	20241213	113700	2538092100	185700	186300	186300	185200	4
571	20241213	113600	2537348600	185200	185200	185700	185100	53
572	20241213	113500	2527531800	185800	185300	185800	185200	117
573	20241213	113400	2505859100	185200	185200	185200	185200	20
574	20241213	113300	2502155100	185200	185200	185200	185100	29
575	20241213	113200	2496785500	185100	185100	185200	185100	12
576	20241213	113100	2494563500	185200	185200	185200	185100	5
577	20241213	113000	2493637700	185100	185100	185100	185100	6
578	20241213	112900	2492527100	185200	185100	185200	185100	16
579	20241213	112800	2489565400	185100	185100	185200	185100	8
580	20241213	112700	2488084500	185200	185200	185200	185100	8
581	20241213	112600	2486603200	185200	185100	185200	185100	8
582	20241213	112500	2485122100	185200	185000	185200	185000	10
583	20241213	112400	2483271700	185000	185000	185200	185000	7
584	20241213	112300	2481976300	185000	185000	185000	185000	5
585	20241213	112200	2481051300	184900	185300	185300	184900	282
586	20241213	112100	2428869400	185200	185600	185600	185200	3
587	20241213	112000	2428313400	185100	185500	185500	185100	18
588	20241213	111900	2424981200	185400	185300	185400	185100	197
589	20241213	111800	2388487100	185300	185500	185500	185300	38
590	20241213	111700	2381439500	185500	185500	185500	185300	9
591	20241213	111600	2379770200	185300	185400	185500	185300	9
592	20241213	111500	2378101600	185300	185300	185400	185300	35
593	20241213	111400	2371614600	185400	185300	185400	185300	8
594	20241213	111300	2370132100	185300	185400	185400	185300	4
595	20241213	111200	2369390700	185300	185200	185400	185200	22
596	20241213	111100	2365315000	185200	185500	185500	185200	284
597	20241213	111000	2312689400	185500	185600	185600	185500	67
598	20241213	110900	2300258700	186600	185600	186600	185600	4
599	20241213	110800	2299514100	185700	185700	185700	185700	4
600	20241213	110700	2298771300	185600	185500	185600	185500	4
601	20241213	110600	2298029200	185500	185600	185600	185500	21
602	20241213	110500	2294131700	185600	186500	186600	185600	4
603	20241213	110400	2293387400	185600	185700	185700	185600	47
604	20241213	110300	2284662600	185700	185600	185700	185600	8
605	20241213	110200	2283177500	185600	185600	185600	185600	1
606	20241213	110100	2282991900	185900	186000	186400	185900	137
607	20241213	110000	2257514400	186000	186200	186400	186000	34
608	20241213	105900	2251183000	186600	186200	186600	186200	4
609	20241213	105800	2250437700	186300	186600	186600	186300	5
610	20241213	105700	2249505700	186600	186700	186700	186200	23
611	20241213	105600	2245214700	186200	186200	186700	186200	7
612	20241213	105500	2243910300	186600	186200	186600	186200	22
613	20241213	105400	2239805600	186600	186000	186600	186000	135
614	20241213	105300	2214690000	185900	185800	186000	185800	106
615	20241213	105200	2194984600	185600	185500	185700	185500	4
616	20241213	105100	2194242300	185900	185500	185900	185500	6
617	20241213	105000	2193127700	185800	185500	185800	185500	30
618	20241213	104900	2187561400	185500	185700	185700	185500	81
619	20241213	104800	2172533100	185900	185500	185900	185500	10
620	20241213	104700	2170675900	185500	185500	185700	185400	49
621	20241213	104600	2161585700	185500	185800	185800	185400	48
622	20241213	104500	2152685800	185500	186300	186300	185500	395
623	20241213	104400	2079208900	186400	186400	186500	186400	12
624	20241213	104300	2076971900	186600	186600	186600	186400	4
625	20241213	104200	2076225700	186500	186400	186500	186400	4
626	20241213	104100	2075480000	186300	186400	186400	186300	5
627	20241213	104000	2074548100	186400	187000	187000	186400	433
628	20241213	103900	1993728200	187000	187000	187000	186900	16
629	20241213	103800	1990736600	187000	187000	187000	186900	39
630	20241213	103700	1983445300	186900	186900	187000	186900	25
631	20241213	103600	1978771800	186900	186900	186900	186900	2
632	20241213	103500	1978398000	187000	187400	187400	187000	138
633	20241213	103400	1952545800	187700	187700	187700	187400	22
634	20241213	103300	1948418500	187400	187500	187900	187400	69
635	20241213	103200	1935479700	187700	187900	187900	187500	5
636	20241213	103100	1934541100	187900	187400	187900	187400	17
637	20241213	103000	1931351500	187400	187400	187800	187400	6
638	20241213	102900	1930226300	188000	188000	188000	187800	1063
639	20241213	102800	1730491800	188000	188000	188000	188000	87
640	20241213	102700	1714135800	188000	187900	188000	187900	67
641	20241213	102600	1701540900	187900	187700	188000	187600	73
642	20241213	102500	1687828700	187700	187000	187700	187000	488
643	20241213	102400	1596493400	187000	186900	187100	186900	61
644	20241213	102300	1585084500	187000	186900	187000	186900	48
645	20241213	102200	1576110500	186900	186900	186900	186800	7
646	20241213	102100	1574802300	186900	187000	187000	186200	54
647	20241213	102000	1564720400	186900	186700	186900	186700	83
648	20241213	101900	1549208300	186800	186500	186800	186500	94
649	20241213	101800	1531656600	186500	185900	186500	185900	94
650	20241213	101700	1514158600	185900	185900	185900	185300	3
651	20241213	101600	1513601500	185300	185800	185900	185300	33
652	20241213	101500	1507468900	185900	185900	185900	185900	1
653	20241213	101400	1507283000	185000	186200	186200	185000	405
654	20241213	101300	1432324900	186200	185500	186200	185500	11
655	20241213	101200	1430277400	186100	186100	186100	186100	1
656	20241213	101100	1430091300	186100	185800	186100	185800	3
657	20241213	101000	1429533500	186000	185300	186000	185300	2
658	20241213	100900	1429162200	185900	185900	185900	185900	0
659	20241213	100800	1429162200	185900	185500	185900	185100	301
660	20241213	100700	1373438100	186200	185200	186200	185200	21
661	20241213	100600	1369532500	185200	185200	185200	185200	4
662	20241213	100500	1368791700	185200	186200	186200	185200	191
663	20241213	100400	1333398900	186000	186300	186300	186000	58
664	20241213	100300	1322593800	186300	186100	186300	186100	5
665	20241213	100200	1321662500	186300	186300	186300	186300	4
666	20241213	100100	1320917300	185300	185500	186300	185300	41
667	20241213	100000	1313314100	185400	185600	186400	185400	194
668	20241213	095900	1277330300	185500	185800	185900	185500	154
669	20241213	095800	1248733600	186000	185700	186000	185700	41
670	20241213	095700	1241108100	186000	185700	186000	185700	57
671	20241213	095600	1230506700	185700	186700	186700	185700	54
672	20241213	095500	1220460600	186600	186600	186700	186200	9
673	20241213	095400	1218781100	186600	186800	186800	186600	4
674	20241213	095300	1218034400	186000	185800	186000	185800	93
675	20241213	095200	1200736600	185700	185400	186000	185400	351
676	20241213	095100	1135526200	185400	184900	185400	184900	9
677	20241213	095000	1133858100	185000	185000	185000	185000	201
678	20241213	094900	1096673100	185000	184600	185000	184500	243
679	20241213	094800	1051724700	184500	184900	184900	184500	140
680	20241213	094700	1025881100	185000	185200	185200	185000	37
681	20241213	094600	1019034200	185500	185400	185600	185100	162
682	20241213	094500	989001300	185600	185600	185600	185600	14
683	20241213	094400	986402900	185600	185900	186000	185500	61
684	20241213	094300	975072700	185700	185800	185800	185700	33
685	20241213	094200	968941400	185900	185800	185900	185800	5
686	20241213	094100	968012000	185800	185900	185900	185300	80
687	20241213	094000	953159700	185900	186400	186400	185900	2
688	20241213	093900	952787400	185900	186100	186100	185900	9
689	20241213	093800	951113300	187000	187000	187000	187000	3
690	20241213	093700	950552300	187000	186300	187000	186000	120
691	20241213	093600	928166500	187000	187000	187000	186300	4
692	20241213	093500	927419200	186800	186800	186800	186700	40
693	20241213	093400	919948900	186800	186700	186800	186700	11
694	20241213	093300	917894400	186500	186800	187300	186500	45
695	20241213	093200	909496100	186800	186600	186800	186600	52
696	20241213	093100	899792700	186600	186500	186600	186000	47
697	20241213	093000	891032100	186500	186500	186500	186500	92
698	20241213	092900	873874100	186500	186500	186600	186500	85
699	20241213	092800	858020400	186400	185900	186400	185900	46
700	20241213	092700	849454500	185900	185900	185900	184800	101
701	20241213	092600	830680100	185900	185900	186000	184500	351
702	20241213	092500	765686800	185900	185900	185900	185900	12
703	20241213	092400	763456000	185900	185900	186000	185900	5
704	20241213	092300	762526400	185900	186000	186000	185900	2
705	20241213	092200	762154500	186000	184900	186000	184800	53
706	20241213	092100	752349100	184400	185300	185300	184300	64
707	20241213	092000	740512100	185300	186800	186800	185300	413
708	20241213	091900	663822200	186800	187400	187400	186800	81
709	20241213	091800	648685900	187400	187400	187400	187300	10
710	20241213	091700	646812000	187400	187300	187400	186900	73
711	20241213	091600	633139600	187300	187400	187500	186800	112
712	20241213	091500	612171300	187700	187700	187800	187400	104
713	20241213	091400	592647800	187500	187600	187800	187100	135
714	20241213	091300	567332100	187800	187100	187800	186800	68
715	20241213	091200	554586700	186800	188000	188000	185700	133
716	20241213	091100	529855000	188000	187900	188000	185300	516
717	20241213	091000	433255300	188000	188000	188100	188000	44
718	20241213	090900	424982800	187600	187400	188000	187300	177
719	20241213	090800	391807600	187700	188000	188000	187300	9
720	20241213	090700	390118800	187400	187300	187400	187200	70
721	20241213	090600	377009300	187300	187900	188800	187300	230
722	20241213	090500	333737200	188000	185900	188200	185500	797
723	20241213	090400	184364400	187100	186300	187200	185400	393
724	20241213	090300	110932700	186300	185500	186300	185500	114
725	20241213	090200	89773000	185500	184600	185500	183500	232
726	20241213	090100	46906700	183400	183700	184600	183100	52
727	20241213	090000	37339500	183700	182900	184000	182900	204