KissMeData/039030/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192400	10060868800	124400	124400	124400	124400	1131
3	20241204	192300	10060868800	124400	124400	124400	124400	0
4	20241204	192200	10060868800	124400	124400	124400	124400	0
5	20241204	192100	10060868800	124400	124400	124400	124400	0
6	20241204	192000	10060868800	124400	124400	124400	124400	0
7	20241204	191900	10060868800	124400	124400	124400	124400	0
8	20241204	191800	10060868800	124400	124400	124400	124400	0
9	20241204	191700	10060868800	124400	124400	124400	124400	0
10	20241204	191600	10060868800	124400	124400	124400	124400	0
11	20241204	191500	10060868800	124400	124400	124400	124400	0
12	20241204	191400	10060868800	124400	124400	124400	124400	0
13	20241204	191300	10060868800	124400	124400	124400	124400	0
14	20241204	191200	10060868800	124400	124400	124400	124400	0
15	20241204	191100	10060868800	124400	124400	124400	124400	0
16	20241204	191000	10060868800	124400	124400	124400	124400	0
17	20241204	190900	10060868800	124400	124400	124400	124400	0
18	20241204	190800	10060868800	124400	124400	124400	124400	0
19	20241204	190700	10060868800	124400	124400	124400	124400	0
20	20241204	190600	10060868800	124400	124400	124400	124400	0
21	20241204	190500	10060868800	124400	124400	124400	124400	0
22	20241204	190400	10060868800	124400	124400	124400	124400	0
23	20241204	190300	10060868800	124400	124400	124400	124400	0
24	20241204	190200	10060868800	124400	124400	124400	124400	0
25	20241204	190100	10060868800	124400	124400	124400	124400	0
26	20241204	190000	10060868800	124400	124400	124400	124400	0
27	20241204	185900	10060868800	124400	124400	124400	124400	0
28	20241204	185800	10060868800	124400	124400	124400	124400	0
29	20241204	185700	10060868800	124400	124400	124400	124400	0
30	20241204	185600	10060868800	124400	124400	124400	124400	0
31	20241204	185500	10060868800	124400	124400	124400	124400	0
32	20241204	185400	10060868800	124400	124400	124400	124400	1131
33	20241204	185300	10060868800	124400	124400	124400	124400	0
34	20241204	185200	10060868800	124400	124400	124400	124400	0
35	20241204	185100	10060868800	124400	124400	124400	124400	0
36	20241204	185000	10060868800	124400	124400	124400	124400	0
37	20241204	184900	10060868800	124400	124400	124400	124400	0
38	20241204	184800	10060868800	124400	124400	124400	124400	0
39	20241204	184700	10060868800	124400	124400	124400	124400	0
40	20241204	184600	10060868800	124400	124400	124400	124400	0
41	20241204	184500	10060868800	124400	124400	124400	124400	0
42	20241204	184400	10060868800	124400	124400	124400	124400	0
43	20241204	184300	10060868800	124400	124400	124400	124400	0
44	20241204	184200	10060868800	124400	124400	124400	124400	0
45	20241204	184100	10060868800	124400	124400	124400	124400	0
46	20241204	184000	10060868800	124400	124400	124400	124400	0
47	20241204	183900	10060868800	124400	124400	124400	124400	0
48	20241204	183800	10060868800	124400	124400	124400	124400	0
49	20241204	183700	10060868800	124400	124400	124400	124400	0
50	20241204	183600	10060868800	124400	124400	124400	124400	0
51	20241204	183500	10060868800	124400	124400	124400	124400	0
52	20241204	183400	10060868800	124400	124400	124400	124400	0
53	20241204	183300	10060868800	124400	124400	124400	124400	0
54	20241204	183200	10060868800	124400	124400	124400	124400	0
55	20241204	183100	10060868800	124400	124400	124400	124400	0
56	20241204	183000	10060868800	124400	124400	124400	124400	0
57	20241204	182900	10060868800	124400	124400	124400	124400	0
58	20241204	182800	10060868800	124400	124400	124400	124400	0
59	20241204	182700	10060868800	124400	124400	124400	124400	0
60	20241204	182600	10060868800	124400	124400	124400	124400	0
61	20241204	182500	10060868800	124400	124400	124400	124400	0
62	20241204	182400	10060868800	124400	124400	124400	124400	1131
63	20241204	182300	10060868800	124400	124400	124400	124400	0
64	20241204	182200	10060868800	124400	124400	124400	124400	0
65	20241204	182100	10060868800	124400	124400	124400	124400	0
66	20241204	182000	10060868800	124400	124400	124400	124400	0
67	20241204	181900	10060868800	124400	124400	124400	124400	0
68	20241204	181800	10060868800	124400	124400	124400	124400	0
69	20241204	181700	10060868800	124400	124400	124400	124400	0
70	20241204	181600	10060868800	124400	124400	124400	124400	0
71	20241204	181500	10060868800	124400	124400	124400	124400	0
72	20241204	181400	10060868800	124400	124400	124400	124400	0
73	20241204	181300	10060868800	124400	124400	124400	124400	0
74	20241204	181200	10060868800	124400	124400	124400	124400	0
75	20241204	181100	10060868800	124400	124400	124400	124400	0
76	20241204	181000	10060868800	124400	124400	124400	124400	0
77	20241204	180900	10060868800	124400	124400	124400	124400	0
78	20241204	180800	10060868800	124400	124400	124400	124400	0
79	20241204	180700	10060868800	124400	124400	124400	124400	0
80	20241204	180600	10060868800	124400	124400	124400	124400	0
81	20241204	180500	10060868800	124400	124400	124400	124400	0
82	20241204	180400	10060868800	124400	124400	124400	124400	0
83	20241204	180300	10060868800	124400	124400	124400	124400	0
84	20241204	180200	10060868800	124400	124400	124400	124400	0
85	20241204	180100	10060868800	124400	124400	124400	124400	0
86	20241204	180000	10060868800	124400	124400	124400	124400	0
87	20241204	175900	10060868800	124400	124400	124400	124400	0
88	20241204	175800	10060868800	124400	124400	124400	124400	0
89	20241204	175700	10060868800	124400	124400	124400	124400	0
90	20241204	175600	10060868800	124400	124400	124400	124400	0
91	20241204	175500	10060868800	124400	124400	124400	124400	0
92	20241204	175400	10060868800	124400	124400	124400	124400	1131
93	20241204	175300	10060868800	124400	124400	124400	124400	0
94	20241204	175200	10060868800	124400	124400	124400	124400	0
95	20241204	175100	10060868800	124400	124400	124400	124400	0
96	20241204	175000	10060868800	124400	124400	124400	124400	0
97	20241204	174900	10060868800	124400	124400	124400	124400	0
98	20241204	174800	10060868800	124400	124400	124400	124400	0
99	20241204	174700	10060868800	124400	124400	124400	124400	0
100	20241204	174600	10060868800	124400	124400	124400	124400	0
101	20241204	174500	10060868800	124400	124400	124400	124400	0
102	20241204	174400	10060868800	124400	124400	124400	124400	0
103	20241204	174300	10060868800	124400	124400	124400	124400	0
104	20241204	174200	10060868800	124400	124400	124400	124400	0
105	20241204	174100	10060868800	124400	124400	124400	124400	0
106	20241204	174000	10060868800	124400	124400	124400	124400	0
107	20241204	173900	10060868800	124400	124400	124400	124400	0
108	20241204	173800	10060868800	124400	124400	124400	124400	0
109	20241204	173700	10060868800	124400	124400	124400	124400	0
110	20241204	173600	10060868800	124400	124400	124400	124400	0
111	20241204	173500	10060868800	124400	124400	124400	124400	0
112	20241204	173400	10060868800	124400	124400	124400	124400	0
113	20241204	173300	10060868800	124400	124400	124400	124400	0
114	20241204	173200	10060868800	124400	124400	124400	124400	0
115	20241204	173100	10060868800	124400	124400	124400	124400	0
116	20241204	173000	10060868800	124400	124400	124400	124400	0
117	20241204	172900	10060868800	124400	124400	124400	124400	0
118	20241204	172800	10060868800	124400	124400	124400	124400	0
119	20241204	172700	10060868800	124400	124400	124400	124400	0
120	20241204	172600	10060868800	124400	124400	124400	124400	0
121	20241204	172500	10060868800	124400	124400	124400	124400	0
122	20241204	172400	10060868800	124400	124400	124400	124400	1131
123	20241204	172300	10060868800	124400	124400	124400	124400	0
124	20241204	172200	10060868800	124400	124400	124400	124400	0
125	20241204	172100	10060868800	124400	124400	124400	124400	0
126	20241204	172000	10060868800	124400	124400	124400	124400	0
127	20241204	171900	10060868800	124400	124400	124400	124400	0
128	20241204	171800	10060868800	124400	124400	124400	124400	0
129	20241204	171700	10060868800	124400	124400	124400	124400	0
130	20241204	171600	10060868800	124400	124400	124400	124400	0
131	20241204	171500	10060868800	124400	124400	124400	124400	0
132	20241204	171400	10060868800	124400	124400	124400	124400	0
133	20241204	171300	10060868800	124400	124400	124400	124400	0
134	20241204	171200	10060868800	124400	124400	124400	124400	0
135	20241204	171100	10060868800	124400	124400	124400	124400	0
136	20241204	171000	10060868800	124400	124400	124400	124400	0
137	20241204	170900	10060868800	124400	124400	124400	124400	0
138	20241204	170800	10060868800	124400	124400	124400	124400	0
139	20241204	170700	10060868800	124400	124400	124400	124400	0
140	20241204	170600	10060868800	124400	124400	124400	124400	0
141	20241204	170500	10060868800	124400	124400	124400	124400	0
142	20241204	170400	10060868800	124400	124400	124400	124400	0
143	20241204	170300	10060868800	124400	124400	124400	124400	0
144	20241204	170200	10060868800	124400	124400	124400	124400	0
145	20241204	170100	10060868800	124400	124400	124400	124400	0
146	20241204	170000	10060868800	124400	124400	124400	124400	0
147	20241204	165900	10060868800	124400	124400	124400	124400	0
148	20241204	165800	10060868800	124400	124400	124400	124400	0
149	20241204	165700	10060868800	124400	124400	124400	124400	0
150	20241204	165600	10060868800	124400	124400	124400	124400	0
151	20241204	165500	10060868800	124400	124400	124400	124400	0
152	20241204	165400	10060868800	124400	124400	124400	124400	1131
153	20241204	165300	10060868800	124400	124400	124400	124400	0
154	20241204	165200	10060868800	124400	124400	124400	124400	0
155	20241204	165100	10060868800	124400	124400	124400	124400	0
156	20241204	165000	10060868800	124400	124400	124400	124400	0
157	20241204	164900	10060868800	124400	124400	124400	124400	0
158	20241204	164800	10060868800	124400	124400	124400	124400	0
159	20241204	164700	10060868800	124400	124400	124400	124400	0
160	20241204	164600	10060868800	124400	124400	124400	124400	0
161	20241204	164500	10060868800	124400	124400	124400	124400	0
162	20241204	164400	10060868800	124400	124400	124400	124400	0
163	20241204	164300	10060868800	124400	124400	124400	124400	0
164	20241204	164200	10060868800	124400	124400	124400	124400	0
165	20241204	164100	10060868800	124400	124400	124400	124400	0
166	20241204	164000	10060868800	124400	124400	124400	124400	0
167	20241204	163900	10060868800	124400	124400	124400	124400	0
168	20241204	163800	10060868800	124400	124400	124400	124400	0
169	20241204	163700	10060868800	124400	124400	124400	124400	0
170	20241204	163600	10060868800	124400	124400	124400	124400	0
171	20241204	163500	10060868800	124400	124400	124400	124400	0
172	20241204	163400	10060868800	124400	124400	124400	124400	0
173	20241204	163300	10060868800	124400	124400	124400	124400	0
174	20241204	163200	10060868800	124400	124400	124400	124400	0
175	20241204	163100	10060868800	124400	124400	124400	124400	0
176	20241204	163000	10060868800	124400	124400	124400	124400	0
177	20241204	162900	10060868800	124400	124400	124400	124400	0
178	20241204	162800	10060868800	124400	124400	124400	124400	0
179	20241204	162700	10060868800	124400	124400	124400	124400	0
180	20241204	162600	10060868800	124400	124400	124400	124400	0
181	20241204	162500	10060868800	124400	124400	124400	124400	0
182	20241204	162400	10060868800	124400	124400	124400	124400	1131
183	20241204	162300	10060868800	124400	124400	124400	124400	0
184	20241204	162200	10060868800	124400	124400	124400	124400	0
185	20241204	162100	10060868800	124400	124400	124400	124400	0
186	20241204	162000	10060868800	124400	124400	124400	124400	0
187	20241204	161900	10060868800	124400	124400	124400	124400	0
188	20241204	161800	10060868800	124400	124400	124400	124400	0
189	20241204	161700	10060868800	124400	124400	124400	124400	0
190	20241204	161600	10060868800	124400	124400	124400	124400	0
191	20241204	161500	10060868800	124400	124400	124400	124400	0
192	20241204	161400	10060868800	124400	124400	124400	124400	0
193	20241204	161300	10060868800	124400	124400	124400	124400	0
194	20241204	161200	10060868800	124400	124400	124400	124400	0
195	20241204	161100	10060868800	124400	124400	124400	124400	0
196	20241204	161000	10060868800	124400	124400	124400	124400	0
197	20241204	160900	10060868800	124400	124400	124400	124400	0
198	20241204	160800	10060868800	124400	124400	124400	124400	0
199	20241204	160700	10060868800	124400	124400	124400	124400	0
200	20241204	160600	10060868800	124400	124400	124400	124400	0
201	20241204	160500	10060868800	124400	124400	124400	124400	0
202	20241204	160400	10060868800	124400	124400	124400	124400	0
203	20241204	160300	10060868800	124400	124400	124400	124400	0
204	20241204	160200	10060868800	124400	124400	124400	124400	0
205	20241204	160100	10060868800	124400	124400	124400	124400	0
206	20241204	160000	10060868800	124400	124400	124400	124400	0
207	20241204	155900	10060868800	124400	124400	124400	124400	0
208	20241204	155800	10060868800	124400	124400	124400	124400	0
209	20241204	155700	10060868800	124400	124400	124400	124400	0
210	20241204	155600	10060868800	124400	124400	124400	124400	0
211	20241204	155500	10060868800	124400	124400	124400	124400	0
212	20241204	155400	10060868800	124400	124400	124400	124400	1131
213	20241204	155300	10060868800	124400	124400	124400	124400	0
214	20241204	155200	10060868800	124400	124400	124400	124400	0
215	20241204	155100	10060868800	124400	124400	124400	124400	0
216	20241204	155000	10060868800	124400	124400	124400	124400	0
217	20241204	154900	10060868800	124400	124400	124400	124400	0
218	20241204	154800	10060868800	124400	124400	124400	124400	0
219	20241204	154700	10060868800	124400	124400	124400	124400	0
220	20241204	154600	10060868800	124400	124400	124400	124400	0
221	20241204	154500	10060868800	124400	124400	124400	124400	0
222	20241204	154400	10060868800	124400	124400	124400	124400	0
223	20241204	154300	10060868800	124400	124400	124400	124400	0
224	20241204	154200	10060868800	124400	124400	124400	124400	0
225	20241204	154100	10060868800	124400	124400	124400	124400	0
226	20241204	154000	10060868800	124400	124400	124400	124400	0
227	20241204	153900	10060868800	124400	124400	124400	124400	0
228	20241204	153800	10060868800	124400	124400	124400	124400	0
229	20241204	153700	10060868800	124400	124400	124400	124400	0
230	20241204	153600	10060868800	124400	124400	124400	124400	0
231	20241204	153500	10060868800	124400	124400	124400	124400	0
232	20241204	153400	10060868800	124400	124400	124400	124400	0
233	20241204	153300	10060868800	124400	124400	124400	124400	0
234	20241204	153200	10060868800	124400	124400	124400	124400	0
235	20241204	153100	10060868800	124400	124400	124400	124400	0
236	20241204	153000	10060868800	124400	124400	124400	124400	1131
237	20241204	152900	9920172400	124400	124400	124400	124400	0
238	20241204	152800	9920172400	124400	124400	124400	124400	0
239	20241204	152700	9920172400	124400	124400	124400	124400	0
240	20241204	152600	9920172400	124400	124400	124400	124400	0
241	20241204	152500	9920172400	124400	124400	124400	124400	0
242	20241204	152400	9920172400	124400	124400	124400	124400	0
243	20241204	152300	9920172400	124400	124400	124400	124400	0
244	20241204	152200	9920172400	124400	124400	124400	124400	0
245	20241204	152100	9920172400	124400	124400	124400	124400	0
246	20241204	152000	9920172400	124400	124400	124400	124400	0
247	20241204	151900	9920172400	124400	123800	124500	123800	368
248	20241204	151800	9874495700	124300	124200	124400	123900	1309
249	20241204	151700	9712117700	124200	124500	124500	124100	287
250	20241204	151600	9676430100	124400	124400	124500	124400	217
251	20241204	151500	9649418000	124400	124400	124600	124300	239
252	20241204	151400	9619673200	124400	124400	124700	124400	358
253	20241204	151300	9575089200	124400	124500	124600	124400	217
254	20241204	151200	9548062700	124400	124400	124600	124400	183
255	20241204	151100	9525283300	124400	124400	124500	124300	172
256	20241204	151000	9503877000	124300	124200	124400	124200	191
257	20241204	150900	9480127200	124300	124200	124400	124100	143
258	20241204	150800	9462356500	124200	124400	124500	124000	309
259	20241204	150700	9423962600	124500	124300	124500	124300	254
260	20241204	150600	9392354500	124300	124300	124400	124200	142
261	20241204	150500	9374693000	124400	124200	124400	124200	186
262	20241204	150400	9351557600	124200	124100	124400	124000	312
263	20241204	150300	9312838700	124400	124300	124400	124100	182
264	20241204	150200	9290224400	124400	124400	124400	124000	444
265	20241204	150100	9235094800	124300	124300	124400	124200	319
266	20241204	150000	9195454700	124400	124400	124400	124200	230
267	20241204	145900	9166850100	124400	124200	124400	124200	228
268	20241204	145800	9138504900	124200	124200	124400	124200	191
269	20241204	145700	9114774400	124200	124200	124300	124000	370
270	20241204	145600	9068806400	124200	124200	124400	124200	261
271	20241204	145500	9036371900	124200	124100	124200	123900	173
272	20241204	145400	9014894400	124200	124100	124200	123900	107
273	20241204	145300	9001618800	124200	124100	124200	123700	213
274	20241204	145200	8975224300	124200	124100	124200	124100	102
275	20241204	145100	8962564100	124100	123800	124100	123700	97
276	20241204	145000	8950537000	124200	123600	124200	123600	108
277	20241204	144900	8937179400	123700	123800	124400	123700	164
278	20241204	144800	8916846500	123900	124100	124100	123900	339
279	20241204	144700	8874811800	124100	124300	124300	123900	213
280	20241204	144600	8848388900	124300	124300	124300	124200	76
281	20241204	144500	8838948900	124300	124600	124600	124300	236
282	20241204	144400	8809597000	124500	124500	124500	124500	116
283	20241204	144300	8795155000	124500	124500	124500	124500	90
284	20241204	144200	8783950000	124500	124400	124500	124400	150
285	20241204	144100	8765281100	124400	124300	124400	124200	401
286	20241204	144000	8715436000	124200	124300	124300	124200	92
287	20241204	143900	8704001600	124200	124300	124300	124200	102
288	20241204	143800	8691323300	124100	124000	124100	124000	28
289	20241204	143700	8687850700	124000	124000	124300	124000	620
290	20241204	143600	8610868000	124000	123900	124000	123600	579
291	20241204	143500	8539083200	123900	123800	123900	123600	149
292	20241204	143400	8520629100	123900	123800	123900	123800	68
293	20241204	143300	8512210200	123800	123500	123800	123400	123
294	20241204	143200	8496990800	123800	123700	123800	123400	108
295	20241204	143100	8483637400	123500	123600	123600	123500	80
296	20241204	143000	8473750100	123600	123600	123600	123600	15
297	20241204	142900	8471896100	123600	123700	123900	123400	96
298	20241204	142800	8460040900	123700	123700	124000	123400	114
299	20241204	142700	8445940100	123700	123500	123700	123500	44
300	20241204	142600	8440502100	123400	123300	123500	123300	105
301	20241204	142500	8427545300	123400	123200	123500	123200	34
302	20241204	142400	8423352400	123400	123500	123500	123200	121
303	20241204	142300	8408434200	123400	123500	123600	123400	210
304	20241204	142200	8382502700	123700	123700	123700	123400	188
305	20241204	142100	8359260500	123700	123700	123700	123700	57
306	20241204	142000	8352209600	123700	123700	123700	123600	42
307	20241204	141900	8347014500	123700	123700	123700	123700	21
308	20241204	141800	8344416800	123700	123900	123900	123600	35
309	20241204	141700	8340086400	123900	123900	123900	123900	19
310	20241204	141600	8337732300	123900	123500	123900	123200	64
311	20241204	141500	8329833000	123800	123600	123900	123600	32
312	20241204	141400	8325874300	123800	123700	123800	123700	35
313	20241204	141300	8321541600	123800	123800	123800	123600	21
314	20241204	141200	8318942800	123900	123900	123900	123800	19
315	20241204	141100	8316588800	123900	123900	123900	123800	37
316	20241204	141000	8312005600	123900	123900	123900	123700	26
317	20241204	140900	8308785000	123900	123900	123900	123700	80
318	20241204	140800	8298878000	123700	123900	123900	123700	21
319	20241204	140700	8296280100	123500	123400	123800	123400	71
320	20241204	140600	8287508900	123500	123400	123500	123400	116
321	20241204	140500	8273192800	123400	123600	123600	123200	295
322	20241204	140400	8236762000	123600	124000	124000	123600	102
323	20241204	140300	8224136500	123900	123900	124000	123900	52
324	20241204	140200	8217690600	123900	123900	124000	123900	66
325	20241204	140100	8209512000	123900	123900	123900	123900	7
326	20241204	140000	8208644700	123800	124000	124000	123600	33
327	20241204	135900	8204560200	123800	123900	124000	123800	61
328	20241204	135800	8197001200	123800	124000	124000	123800	43
329	20241204	135700	8191672900	124000	124100	124100	124000	66
330	20241204	135600	8183483200	123900	124000	124200	123900	32
331	20241204	135500	8179513900	124000	124100	124100	124000	42
332	20241204	135400	8174305000	124100	124100	124100	123800	35
333	20241204	135300	8169964400	124300	124000	124300	123700	37
334	20241204	135200	8165379600	123800	123900	124000	123800	79
335	20241204	135100	8155588200	124000	123900	124000	123900	8
336	20241204	135000	8154596300	124000	123900	124000	123500	258
337	20241204	134900	8122686600	124000	123900	124000	123900	42
338	20241204	134800	8117481600	123900	124100	124200	123900	57
339	20241204	134700	8110409900	124100	124400	124400	124100	38
340	20241204	134600	8105688000	124000	124400	124400	124000	118
341	20241204	134500	8091034500	124500	124200	124500	124100	120
342	20241204	134400	8076124900	124100	124000	124200	124000	49
343	20241204	134300	8070046300	123900	123800	123900	123700	218
344	20241204	134200	8043039400	123900	123800	124000	123700	51
345	20241204	134100	8036723600	124000	123800	124000	123800	42
346	20241204	134000	8031520400	123700	124100	124100	123700	110
347	20241204	133900	8017901700	123700	123900	124100	123700	89
348	20241204	133800	8006878500	123900	123800	123900	123800	6
349	20241204	133700	8006135600	123800	123900	123900	123800	40
350	20241204	133600	8001182000	124100	124200	124200	123800	44
351	20241204	133500	7995729700	123800	124000	124000	123800	33
352	20241204	133400	7991642100	124100	124000	124200	124000	60
353	20241204	133300	7984197800	124200	124200	124200	124200	1
354	20241204	133200	7984073600	124200	124200	124200	124100	36
355	20241204	133100	7979603400	124200	124200	124200	124200	4
356	20241204	133000	7979106600	124200	123800	124200	123800	10
357	20241204	132900	7977865000	124200	123900	124200	123900	33
358	20241204	132800	7973774200	123900	123800	124200	123800	23
359	20241204	132700	7970922400	124200	123800	124200	123800	10
360	20241204	132600	7969684000	123800	123800	123800	123800	29
361	20241204	132500	7966093800	123800	123800	123800	123800	25
362	20241204	132400	7962998800	123800	124000	124100	123800	19
363	20241204	132300	7960643000	124000	124000	124000	124000	18
364	20241204	132200	7958411000	124100	124100	124100	124100	14
365	20241204	132100	7956673600	123700	124100	124100	123700	32
366	20241204	132000	7952710500	124100	124100	124100	123600	113
367	20241204	131900	7938715900	124700	124700	124700	124700	15
368	20241204	131800	7936845400	124000	124200	124200	124000	104
369	20241204	131700	7923939300	124200	124700	124700	124200	168
370	20241204	131600	7903068700	124200	124400	124400	124200	286
371	20241204	131500	7867519100	124400	124300	124400	124300	35
372	20241204	131400	7863166100	124300	124300	124300	124300	50
373	20241204	131300	7856951100	124300	124300	124300	124200	60
374	20241204	131200	7849495900	124300	124400	124400	124300	123
375	20241204	131100	7834206900	124400	124500	124500	124400	75
376	20241204	131000	7824874000	124500	124700	124700	124500	130
377	20241204	130900	7808675000	124900	124600	124900	124500	97
378	20241204	130800	7796586400	124500	124800	124900	124500	120
379	20241204	130700	7781632900	124800	124700	124800	124700	10
380	20241204	130600	7780385100	124800	124800	124800	124800	24
381	20241204	130500	7777389900	124300	124300	124300	124300	19
382	20241204	130400	7775028200	124300	124300	124300	124300	26
383	20241204	130300	7771796400	124300	124300	124300	124300	3
384	20241204	130200	7771423500	124300	124700	124800	124300	87
385	20241204	130100	7760578500	124600	124700	124800	124600	61
386	20241204	130000	7752971300	124600	124800	124800	124500	20
387	20241204	125900	7750478400	124400	124800	124800	124300	158
388	20241204	125800	7730798300	124900	124500	125000	124300	179
389	20241204	125700	7708467300	124400	124500	124500	124400	15
390	20241204	125600	7706599900	124400	124500	124500	124400	29
391	20241204	125500	7702989500	124500	124600	124600	124500	24
392	20241204	125400	7700000600	124500	124500	124600	124500	78
393	20241204	125300	7690287900	124500	124600	124600	124500	123
394	20241204	125200	7674963500	124800	124500	124800	124500	26
395	20241204	125100	7671720000	124400	124800	124800	124400	40
396	20241204	125000	7666739900	124800	124800	124800	124800	6
397	20241204	124900	7665991100	124700	124700	124700	124400	53
398	20241204	124800	7659385400	124300	124700	124700	124300	13
399	20241204	124700	7657767500	124700	124700	124700	124700	11
400	20241204	124600	7656395800	124300	124700	124700	124300	46
401	20241204	124500	7650666200	124700	124300	124700	124200	23
402	20241204	124400	7647800900	124400	124400	124400	124400	4
403	20241204	124300	7647303300	124400	124200	124700	124200	34
404	20241204	124200	7643073000	124100	124400	124700	124100	18
405	20241204	124100	7640835000	124900	125000	125000	124400	32
406	20241204	124000	7636847200	124400	124700	124800	124400	36
407	20241204	123900	7632365000	124700	124700	124700	124700	11
408	20241204	123800	7630993300	124600	124500	124600	124200	49
409	20241204	123700	7624889900	124600	124600	124600	124600	0
410	20241204	123600	7624889900	124600	124500	124600	124500	32
411	20241204	123500	7620904100	124500	124100	124700	124000	27
412	20241204	123400	7617551800	124000	123900	124000	123900	68
413	20241204	123300	7609120200	124000	124000	124000	123900	17
414	20241204	123200	7607013100	123700	124000	124000	123600	103
415	20241204	123100	7594256800	123900	124700	124700	123900	230
416	20241204	123000	7565723400	124700	124400	124700	124100	28
417	20241204	122900	7562239200	124300	124200	124400	124200	18
418	20241204	122800	7560001800	124400	124200	124400	124200	32
419	20241204	122700	7556022400	124300	124400	124400	124300	14
420	20241204	122600	7554281700	124400	124000	124400	124000	22
421	20241204	122500	7551549800	124600	124600	124600	123900	94
422	20241204	122400	7539877900	124600	124600	124600	124100	13
423	20241204	122300	7538259600	124100	124700	124700	124100	41
424	20241204	122200	7533161500	124700	124700	124700	124300	27
425	20241204	122100	7529800700	124200	124800	124800	124200	16
426	20241204	122000	7527804600	125000	124400	125000	124000	908
427	20241204	121900	7414964000	125000	125100	125100	124400	148
428	20241204	121800	7396539500	125100	124500	125100	124500	23
429	20241204	121700	7393673900	124500	124500	124500	124500	160
430	20241204	121600	7373753900	124500	124500	124500	124400	22
431	20241204	121500	7371015000	124500	124500	124500	124400	26
432	20241204	121400	7367778100	124600	124400	124600	124400	17
433	20241204	121300	7365661800	124400	124500	124500	124300	49
434	20241204	121200	7359566100	124500	124500	124500	124500	10
435	20241204	121100	7358321100	124600	124300	124600	124300	21
436	20241204	121000	7355707800	124100	125100	125100	124100	290
437	20241204	120900	7319658000	124400	125300	125300	124400	202
438	20241204	120800	7294466300	125400	124900	125400	124700	106
439	20241204	120700	7281230000	124700	125400	125500	124700	586
440	20241204	120600	7207874200	125500	125500	125500	125500	16
441	20241204	120500	7205866200	125500	125600	125700	125500	33
442	20241204	120400	7201720100	125800	125400	125800	125200	336
443	20241204	120300	7159557000	125800	125900	125900	125800	163
444	20241204	120200	7139045000	125400	125600	125900	125400	441
445	20241204	120100	7083674600	125900	125800	126000	125700	255
446	20241204	120000	7051574700	125900	125900	125900	125900	70
447	20241204	115900	7042761700	125800	125900	125900	125800	166
448	20241204	115800	7021864300	125700	125800	125900	125500	131
449	20241204	115700	7005396600	125900	125900	125900	125400	120
450	20241204	115600	6990289100	125800	125800	125800	125500	90
451	20241204	115500	6978970500	125800	125800	125800	125300	133
452	20241204	115400	6962248700	125300	125800	125800	125300	229
453	20241204	115300	6933495700	125800	125700	125800	125700	188
454	20241204	115200	6909851200	125700	125300	125700	125300	374
455	20241204	115100	6862893800	125500	125500	125600	125200	269
456	20241204	115000	6829152600	125500	125300	125500	125300	147
457	20241204	114900	6810716300	125400	125200	125400	125200	286
458	20241204	114800	6774884600	125100	125100	125200	125100	134
459	20241204	114700	6758120900	125100	124400	125300	124400	2262
460	20241204	114600	6475168900	125000	124900	125000	124900	114
461	20241204	114500	6460925500	124900	124200	124900	124200	66
462	20241204	114400	6452687300	124800	124800	124800	124800	111
463	20241204	114300	6438834500	124800	124700	124800	124700	73
464	20241204	114200	6429729200	124700	124200	124700	124000	196
465	20241204	114100	6405373900	124700	124700	124700	124700	74
466	20241204	114000	6396146100	124700	124500	124700	124100	158
467	20241204	113900	6376465100	124500	124000	124500	124000	101
468	20241204	113800	6363915600	124500	124400	124500	124000	186
469	20241204	113700	6340772600	124400	124500	124500	124300	119
470	20241204	113600	6325958500	124500	124500	124500	124000	42
471	20241204	113500	6320731000	124000	124000	124500	124000	128
472	20241204	113400	6304816900	124000	124500	124700	124000	289
473	20241204	113300	6268882400	124200	124300	124500	124000	108
474	20241204	113200	6255458900	124300	124200	124300	124200	73
475	20241204	113100	6246390900	124300	124200	124300	124200	143
476	20241204	113000	6228629700	124200	124400	124400	124200	141
477	20241204	112900	6211102400	124400	124500	124500	124400	161
478	20241204	112800	6191060000	124600	124400	124600	124400	82
479	20241204	112700	6180853200	124400	124800	124900	124400	421
480	20241204	112600	6128390000	124800	124900	125000	124800	474
481	20241204	112500	6069172800	124900	124900	124900	124800	87
482	20241204	112400	6058310200	124900	124700	125000	124700	577
483	20241204	112300	5986279400	124600	124200	124600	124200	752
484	20241204	112200	5892714200	124300	124400	124400	124200	160
485	20241204	112100	5872821200	124400	124200	124400	124200	117
486	20241204	112000	5858272200	124500	124400	124500	124300	189
487	20241204	111900	5834761800	124400	124200	124400	124200	25
488	20241204	111800	5831653600	124500	123900	124500	123800	545
489	20241204	111700	5763990100	123900	123600	123900	123600	76
490	20241204	111600	5754581500	123600	123700	123900	123400	131
491	20241204	111500	5738383200	123900	123700	123900	123700	43
492	20241204	111400	5733060900	123900	123500	123900	123500	686
493	20241204	111300	5648265600	123500	123400	123500	123000	204
494	20241204	111200	5623092900	123400	123400	123400	123400	54
495	20241204	111100	5616429300	123400	123200	123400	123200	307
496	20241204	111000	5578581900	123200	123200	123200	122800	261
497	20241204	110900	5546442100	123100	122500	123100	122500	659
498	20241204	110800	5465499600	122800	122700	122800	122700	112
499	20241204	110700	5451749700	122700	122500	122700	122500	155
500	20241204	110600	5432742600	122300	122000	122300	121700	714
501	20241204	110500	5345533000	122000	121800	122000	121600	463
502	20241204	110400	5289127700	121800	122200	122200	121800	464
503	20241204	110300	5232511500	122200	122200	122200	122200	10
504	20241204	110200	5231289500	122300	122100	122400	122100	30
505	20241204	110100	5227623200	122400	122300	122600	122100	87
506	20241204	110000	5216987500	122600	122300	122600	122200	39
507	20241204	105900	5212216200	122300	122300	122300	122200	10
508	20241204	105800	5210993300	122300	122400	122400	122100	79
509	20241204	105700	5201336500	122300	122700	122700	122300	101
510	20241204	105600	5188973600	122400	122400	122400	122400	6
511	20241204	105500	5188239200	122400	122600	122800	122300	98
512	20241204	105400	5176239200	122600	122800	123000	122600	42
513	20241204	105300	5171083700	122800	122800	122800	122800	9
514	20241204	105200	5169978500	122700	122700	122700	122700	6
515	20241204	105100	5169242300	122300	122300	122800	122300	69
516	20241204	105000	5160799700	122800	122400	122800	122300	36
517	20241204	104900	5156393100	122800	122500	122800	122400	128
518	20241204	104800	5140716500	122500	123000	123000	122500	417
519	20241204	104700	5089572200	122900	122900	122900	122800	31
520	20241204	104600	5085762500	122900	123200	123200	122800	123
521	20241204	104500	5070642400	123200	123200	123200	123100	21
522	20241204	104400	5068055400	123100	123300	123300	123000	20
523	20241204	104300	5065590900	123300	123400	123400	123300	32
524	20241204	104200	5061642400	123300	123400	123400	123300	20
525	20241204	104100	5059175600	123400	123400	123400	123300	20
526	20241204	104000	5056707700	123400	123200	123400	123200	19
527	20241204	103900	5054363300	123400	123400	123400	123100	36
528	20241204	103800	5049924000	123400	123400	123400	123300	28
529	20241204	103700	5046469700	123400	123400	123400	123400	5
530	20241204	103600	5045852700	123000	122800	123300	122800	48
531	20241204	103500	5039943900	122800	122900	123000	122800	19
532	20241204	103400	5037609100	123000	123000	123000	122900	47
533	20241204	103300	5031830500	123000	123000	123000	123000	51
534	20241204	103200	5025557500	123000	123300	123300	123000	15
535	20241204	103100	5023710200	123300	122900	123400	122800	100
536	20241204	103000	5011415500	122700	123400	123400	122700	1396
537	20241204	102900	4839658200	123500	123500	123500	123500	20
538	20241204	102800	4837188200	123600	123500	123600	123500	30
539	20241204	102700	4833483000	123500	123500	123500	123500	110
540	20241204	102600	4819898000	123600	123700	123700	123600	15
541	20241204	102500	4818042900	123800	123700	123800	123500	24
542	20241204	102400	4815075300	123800	123800	123800	123500	20
543	20241204	102300	4812602900	123800	123800	123800	123800	5
544	20241204	102200	4811983900	123800	123500	123800	123400	482
545	20241204	102100	4752455700	123500	123800	123900	123500	564
546	20241204	102000	4682783300	123900	124000	124000	123900	32
547	20241204	101900	4678817800	124000	124000	124000	123800	31
548	20241204	101800	4674979000	124000	123800	124000	123500	81
549	20241204	101700	4664960000	123700	123600	123900	123600	99
550	20241204	101600	4652712500	123600	123900	123900	123600	55
551	20241204	101500	4645906800	123800	123800	123900	123700	501
552	20241204	101400	4583881600	123800	124300	124300	123800	304
553	20241204	101300	4546179800	124200	124300	124300	124200	35
554	20241204	101200	4541831600	124300	124300	124300	124200	22
555	20241204	101100	4539097300	124300	124500	124600	124300	29
556	20241204	101000	4535491100	124500	124500	124600	124200	102
557	20241204	100900	4522809400	124700	124700	124700	124600	6
558	20241204	100800	4522061300	124700	124200	124700	124200	37
559	20241204	100700	4517463000	124200	124300	124300	124200	45
560	20241204	100600	4511873900	124400	124500	124700	124400	240
561	20241204	100500	4481980000	124200	124200	124200	124200	5
562	20241204	100400	4481359000	124100	124100	124400	124100	65
563	20241204	100300	4473290700	124200	124200	124200	123900	58
564	20241204	100200	4466101100	124200	124500	124500	124200	35
565	20241204	100100	4461751200	124500	124200	124500	123900	65
566	20241204	100000	4453683300	124200	123700	124200	123700	3
567	20241204	095900	4453311600	123800	123700	124400	123700	72
568	20241204	095800	4444400300	123800	124000	124000	123800	198
569	20241204	095700	4419868500	124100	124400	124400	124100	19
570	20241204	095600	4417508200	124000	124200	124200	124000	88
571	20241204	095500	4406590100	124100	124000	124100	124000	27
572	20241204	095400	4403239600	124100	124300	124300	123900	453
573	20241204	095300	4347043700	124300	124600	124600	124300	297
574	20241204	095200	4310069900	124600	124400	124600	124400	66
575	20241204	095100	4301859100	124400	124600	124600	124300	289
576	20241204	095000	4265932300	124300	124600	124600	124300	50
577	20241204	094900	4259713600	124600	124600	124600	124400	42
578	20241204	094800	4254482700	124700	124500	124700	124100	61
579	20241204	094700	4246899300	124400	124500	124700	124400	30
580	20241204	094600	4243163100	124500	124200	124500	124200	534
581	20241204	094500	4176778500	124200	123500	124300	123300	494
582	20241204	094400	4115619800	123500	123900	124000	123500	549
583	20241204	094300	4047704200	123900	123400	124000	123400	208
584	20241204	094200	4021997700	123400	123700	123900	123400	743
585	20241204	094100	3930184000	123800	124500	124500	123800	682
586	20241204	094000	3845684600	124900	124500	124900	124300	169
587	20241204	093900	3824621300	124300	124400	124900	124300	118
588	20241204	093800	3809919000	124400	123800	124400	123800	186
589	20241204	093700	3786859100	123800	123900	123900	123800	1238
590	20241204	093600	3633559400	124000	124200	124200	124000	1743
591	20241204	093500	3417288800	124300	124300	124500	124300	272
592	20241204	093400	3383439500	124300	125000	125000	124300	630
593	20241204	093300	3305011100	125000	125000	125000	124700	39
594	20241204	093200	3300138400	125100	125100	125100	125100	6
595	20241204	093100	3299387800	124500	124700	125100	124500	583
596	20241204	093000	3226764300	124800	125000	125000	124700	215
597	20241204	092900	3199940900	125000	124900	125100	124800	59
598	20241204	092800	3192573900	124800	124900	125100	124800	180
599	20241204	092700	3170102300	125200	124900	125200	124500	705
600	20241204	092600	3082174600	124900	125400	125500	124900	1034
601	20241204	092500	2952773500	125600	125400	125600	125400	45
602	20241204	092400	2947128000	125600	125700	125700	125200	233
603	20241204	092300	2917937000	125300	125700	125700	125200	368
604	20241204	092200	2871829600	125100	124900	125700	124900	668
605	20241204	092100	2788265700	124900	125000	125300	124900	1911
606	20241204	092000	2549201700	124900	126100	126400	124900	4643
607	20241204	091900	1967065700	126000	125200	126100	125200	861
608	20241204	091800	1858848400	125200	125400	125500	125200	382
609	20241204	091700	1810963400	125200	125500	125500	125100	209
610	20241204	091600	1784794600	125500	125000	125600	124900	1056
611	20241204	091500	1652524800	125000	125200	125500	125000	487
612	20241204	091400	1591552800	125100	125500	125600	124900	1323
613	20241204	091300	1425911000	125500	125600	125800	125500	299
614	20241204	091200	1388328900	125600	124900	125700	124800	1137
615	20241204	091100	1246044800	125000	125800	125800	125000	651
616	20241204	091000	1164431500	125600	125700	126400	125500	812
617	20241204	090900	1062110300	125800	124900	125800	124800	1018
618	20241204	090800	934572900	124900	124400	124900	124300	375
619	20241204	090700	887814600	124300	124200	124300	124000	601
620	20241204	090600	813172500	124200	124000	124300	123800	271
621	20241204	090500	779564600	124100	124400	124900	123900	345
622	20241204	090400	736748500	124900	124200	124900	124000	445
623	20241204	090300	681319500	124300	123700	124600	123500	1045
624	20241204	090200	551529000	123700	123800	123900	123100	265
625	20241204	090100	518781400	123800	122400	123800	122400	1262
626	20241204	090000	363234800	122300	121700	122900	121700	2980