KissMeData/034730/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191900	10206794500	136000	136000	136000	136000	6104
3	20241202	191800	10206794500	136000	136000	136000	136000	0
4	20241202	191700	10206794500	136000	136000	136000	136000	0
5	20241202	191600	10206794500	136000	136000	136000	136000	0
6	20241202	191500	10206794500	136000	136000	136000	136000	0
7	20241202	191400	10206794500	136000	136000	136000	136000	0
8	20241202	191300	10206794500	136000	136000	136000	136000	0
9	20241202	191200	10206794500	136000	136000	136000	136000	0
10	20241202	191100	10206794500	136000	136000	136000	136000	0
11	20241202	191000	10206794500	136000	136000	136000	136000	0
12	20241202	190900	10206794500	136000	136000	136000	136000	0
13	20241202	190800	10206794500	136000	136000	136000	136000	0
14	20241202	190700	10206794500	136000	136000	136000	136000	0
15	20241202	190600	10206794500	136000	136000	136000	136000	0
16	20241202	190500	10206794500	136000	136000	136000	136000	0
17	20241202	190400	10206794500	136000	136000	136000	136000	0
18	20241202	190300	10206794500	136000	136000	136000	136000	0
19	20241202	190200	10206794500	136000	136000	136000	136000	0
20	20241202	190100	10206794500	136000	136000	136000	136000	0
21	20241202	190000	10206794500	136000	136000	136000	136000	0
22	20241202	185900	10206794500	136000	136000	136000	136000	0
23	20241202	185800	10206794500	136000	136000	136000	136000	0
24	20241202	185700	10206794500	136000	136000	136000	136000	0
25	20241202	185600	10206794500	136000	136000	136000	136000	0
26	20241202	185500	10206794500	136000	136000	136000	136000	0
27	20241202	185400	10206794500	136000	136000	136000	136000	0
28	20241202	185300	10206794500	136000	136000	136000	136000	0
29	20241202	185200	10206794500	136000	136000	136000	136000	0
30	20241202	185100	10206794500	136000	136000	136000	136000	0
31	20241202	185000	10206794500	136000	136000	136000	136000	0
32	20241202	184900	10206794500	136000	136000	136000	136000	6104
33	20241202	184800	10206794500	136000	136000	136000	136000	0
34	20241202	184700	10206794500	136000	136000	136000	136000	0
35	20241202	184600	10206794500	136000	136000	136000	136000	0
36	20241202	184500	10206794500	136000	136000	136000	136000	0
37	20241202	184400	10206794500	136000	136000	136000	136000	0
38	20241202	184300	10206794500	136000	136000	136000	136000	0
39	20241202	184200	10206794500	136000	136000	136000	136000	0
40	20241202	184100	10206794500	136000	136000	136000	136000	0
41	20241202	184000	10206794500	136000	136000	136000	136000	0
42	20241202	183900	10206794500	136000	136000	136000	136000	0
43	20241202	183800	10206794500	136000	136000	136000	136000	0
44	20241202	183700	10206794500	136000	136000	136000	136000	0
45	20241202	183600	10206794500	136000	136000	136000	136000	0
46	20241202	183500	10206794500	136000	136000	136000	136000	0
47	20241202	183400	10206794500	136000	136000	136000	136000	0
48	20241202	183300	10206794500	136000	136000	136000	136000	0
49	20241202	183200	10206794500	136000	136000	136000	136000	0
50	20241202	183100	10206794500	136000	136000	136000	136000	0
51	20241202	183000	10206794500	136000	136000	136000	136000	0
52	20241202	182900	10206794500	136000	136000	136000	136000	0
53	20241202	182800	10206794500	136000	136000	136000	136000	0
54	20241202	182700	10206794500	136000	136000	136000	136000	0
55	20241202	182600	10206794500	136000	136000	136000	136000	0
56	20241202	182500	10206794500	136000	136000	136000	136000	0
57	20241202	182400	10206794500	136000	136000	136000	136000	0
58	20241202	182300	10206794500	136000	136000	136000	136000	0
59	20241202	182200	10206794500	136000	136000	136000	136000	0
60	20241202	182100	10206794500	136000	136000	136000	136000	0
61	20241202	182000	10206794500	136000	136000	136000	136000	0
62	20241202	181900	10206794500	136000	136000	136000	136000	6104
63	20241202	181800	10206794500	136000	136000	136000	136000	0
64	20241202	181700	10206794500	136000	136000	136000	136000	0
65	20241202	181600	10206794500	136000	136000	136000	136000	0
66	20241202	181500	10206794500	136000	136000	136000	136000	0
67	20241202	181400	10206794500	136000	136000	136000	136000	0
68	20241202	181300	10206794500	136000	136000	136000	136000	0
69	20241202	181200	10206794500	136000	136000	136000	136000	0
70	20241202	181100	10206794500	136000	136000	136000	136000	0
71	20241202	181000	10206794500	136000	136000	136000	136000	0
72	20241202	180900	10206794500	136000	136000	136000	136000	0
73	20241202	180800	10206794500	136000	136000	136000	136000	0
74	20241202	180700	10206794500	136000	136000	136000	136000	0
75	20241202	180600	10206794500	136000	136000	136000	136000	0
76	20241202	180500	10206794500	136000	136000	136000	136000	0
77	20241202	180400	10206794500	136000	136000	136000	136000	0
78	20241202	180300	10206794500	136000	136000	136000	136000	0
79	20241202	180200	10206794500	136000	136000	136000	136000	0
80	20241202	180100	10206794500	136000	136000	136000	136000	0
81	20241202	180000	10206794500	136000	136000	136000	136000	0
82	20241202	175900	10206794500	136000	136000	136000	136000	0
83	20241202	175800	10206794500	136000	136000	136000	136000	0
84	20241202	175700	10206794500	136000	136000	136000	136000	0
85	20241202	175600	10206794500	136000	136000	136000	136000	0
86	20241202	175500	10206794500	136000	136000	136000	136000	0
87	20241202	175400	10206794500	136000	136000	136000	136000	0
88	20241202	175300	10206794500	136000	136000	136000	136000	0
89	20241202	175200	10206794500	136000	136000	136000	136000	0
90	20241202	175100	10206794500	136000	136000	136000	136000	0
91	20241202	175000	10206794500	136000	136000	136000	136000	0
92	20241202	174900	10206794500	136000	136000	136000	136000	6104
93	20241202	174800	10206794500	136000	136000	136000	136000	0
94	20241202	174700	10206794500	136000	136000	136000	136000	0
95	20241202	174600	10206794500	136000	136000	136000	136000	0
96	20241202	174500	10206794500	136000	136000	136000	136000	0
97	20241202	174400	10206794500	136000	136000	136000	136000	0
98	20241202	174300	10206794500	136000	136000	136000	136000	0
99	20241202	174200	10206794500	136000	136000	136000	136000	0
100	20241202	174100	10206794500	136000	136000	136000	136000	0
101	20241202	174000	10206794500	136000	136000	136000	136000	0
102	20241202	173900	10206794500	136000	136000	136000	136000	0
103	20241202	173800	10206794500	136000	136000	136000	136000	0
104	20241202	173700	10206794500	136000	136000	136000	136000	0
105	20241202	173600	10206794500	136000	136000	136000	136000	0
106	20241202	173500	10206794500	136000	136000	136000	136000	0
107	20241202	173400	10206794500	136000	136000	136000	136000	0
108	20241202	173300	10206794500	136000	136000	136000	136000	0
109	20241202	173200	10206794500	136000	136000	136000	136000	0
110	20241202	173100	10206794500	136000	136000	136000	136000	0
111	20241202	173000	10206794500	136000	136000	136000	136000	0
112	20241202	172900	10206794500	136000	136000	136000	136000	0
113	20241202	172800	10206794500	136000	136000	136000	136000	0
114	20241202	172700	10206794500	136000	136000	136000	136000	0
115	20241202	172600	10206794500	136000	136000	136000	136000	0
116	20241202	172500	10206794500	136000	136000	136000	136000	0
117	20241202	172400	10206794500	136000	136000	136000	136000	0
118	20241202	172300	10206794500	136000	136000	136000	136000	0
119	20241202	172200	10206794500	136000	136000	136000	136000	0
120	20241202	172100	10206794500	136000	136000	136000	136000	0
121	20241202	172000	10206794500	136000	136000	136000	136000	0
122	20241202	171900	10206794500	136000	136000	136000	136000	6104
123	20241202	171800	10206794500	136000	136000	136000	136000	0
124	20241202	171700	10206794500	136000	136000	136000	136000	0
125	20241202	171600	10206794500	136000	136000	136000	136000	0
126	20241202	171500	10206794500	136000	136000	136000	136000	0
127	20241202	171400	10206794500	136000	136000	136000	136000	0
128	20241202	171300	10206794500	136000	136000	136000	136000	0
129	20241202	171200	10206794500	136000	136000	136000	136000	0
130	20241202	171100	10206794500	136000	136000	136000	136000	0
131	20241202	171000	10206794500	136000	136000	136000	136000	0
132	20241202	170900	10206794500	136000	136000	136000	136000	0
133	20241202	170800	10206794500	136000	136000	136000	136000	0
134	20241202	170700	10206794500	136000	136000	136000	136000	0
135	20241202	170600	10206794500	136000	136000	136000	136000	0
136	20241202	170500	10206794500	136000	136000	136000	136000	0
137	20241202	170400	10206794500	136000	136000	136000	136000	0
138	20241202	170300	10206794500	136000	136000	136000	136000	0
139	20241202	170200	10206794500	136000	136000	136000	136000	0
140	20241202	170100	10206794500	136000	136000	136000	136000	0
141	20241202	170000	10206794500	136000	136000	136000	136000	0
142	20241202	165900	10206794500	136000	136000	136000	136000	0
143	20241202	165800	10206794500	136000	136000	136000	136000	0
144	20241202	165700	10206794500	136000	136000	136000	136000	0
145	20241202	165600	10206794500	136000	136000	136000	136000	0
146	20241202	165500	10206794500	136000	136000	136000	136000	0
147	20241202	165400	10206794500	136000	136000	136000	136000	0
148	20241202	165300	10206794500	136000	136000	136000	136000	0
149	20241202	165200	10206794500	136000	136000	136000	136000	0
150	20241202	165100	10206794500	136000	136000	136000	136000	0
151	20241202	165000	10206794500	136000	136000	136000	136000	0
152	20241202	164900	10206794500	136000	136000	136000	136000	6104
153	20241202	164800	10206794500	136000	136000	136000	136000	0
154	20241202	164700	10206794500	136000	136000	136000	136000	0
155	20241202	164600	10206794500	136000	136000	136000	136000	0
156	20241202	164500	10206794500	136000	136000	136000	136000	0
157	20241202	164400	10206794500	136000	136000	136000	136000	0
158	20241202	164300	10206794500	136000	136000	136000	136000	0
159	20241202	164200	10206794500	136000	136000	136000	136000	0
160	20241202	164100	10206794500	136000	136000	136000	136000	0
161	20241202	164000	10206794500	136000	136000	136000	136000	0
162	20241202	163900	10206794500	136000	136000	136000	136000	0
163	20241202	163800	10206794500	136000	136000	136000	136000	0
164	20241202	163700	10206794500	136000	136000	136000	136000	0
165	20241202	163600	10206794500	136000	136000	136000	136000	0
166	20241202	163500	10206794500	136000	136000	136000	136000	0
167	20241202	163400	10206794500	136000	136000	136000	136000	0
168	20241202	163300	10206794500	136000	136000	136000	136000	0
169	20241202	163200	10206794500	136000	136000	136000	136000	0
170	20241202	163100	10206794500	136000	136000	136000	136000	0
171	20241202	163000	10206794500	136000	136000	136000	136000	0
172	20241202	162900	10206794500	136000	136000	136000	136000	0
173	20241202	162800	10206794500	136000	136000	136000	136000	0
174	20241202	162700	10206794500	136000	136000	136000	136000	0
175	20241202	162600	10206794500	136000	136000	136000	136000	0
176	20241202	162500	10206794500	136000	136000	136000	136000	0
177	20241202	162400	10206794500	136000	136000	136000	136000	0
178	20241202	162300	10206794500	136000	136000	136000	136000	0
179	20241202	162200	10206794500	136000	136000	136000	136000	0
180	20241202	162100	10206794500	136000	136000	136000	136000	0
181	20241202	162000	10206794500	136000	136000	136000	136000	0
182	20241202	161900	10206794500	136000	136000	136000	136000	6104
183	20241202	161800	10206794500	136000	136000	136000	136000	0
184	20241202	161700	10206794500	136000	136000	136000	136000	0
185	20241202	161600	10206794500	136000	136000	136000	136000	0
186	20241202	161500	10206794500	136000	136000	136000	136000	0
187	20241202	161400	10206794500	136000	136000	136000	136000	0
188	20241202	161300	10206794500	136000	136000	136000	136000	0
189	20241202	161200	10206794500	136000	136000	136000	136000	0
190	20241202	161100	10206794500	136000	136000	136000	136000	0
191	20241202	161000	10206794500	136000	136000	136000	136000	0
192	20241202	160900	10206794500	136000	136000	136000	136000	0
193	20241202	160800	10206794500	136000	136000	136000	136000	0
194	20241202	160700	10206794500	136000	136000	136000	136000	0
195	20241202	160600	10206794500	136000	136000	136000	136000	0
196	20241202	160500	10206794500	136000	136000	136000	136000	0
197	20241202	160400	10206794500	136000	136000	136000	136000	0
198	20241202	160300	10206794500	136000	136000	136000	136000	0
199	20241202	160200	10206794500	136000	136000	136000	136000	0
200	20241202	160100	10206794500	136000	136000	136000	136000	0
201	20241202	160000	10206794500	136000	136000	136000	136000	0
202	20241202	155900	10206794500	136000	136000	136000	136000	0
203	20241202	155800	10206794500	136000	136000	136000	136000	0
204	20241202	155700	10206794500	136000	136000	136000	136000	0
205	20241202	155600	10206794500	136000	136000	136000	136000	0
206	20241202	155500	10206794500	136000	136000	136000	136000	0
207	20241202	155400	10206794500	136000	136000	136000	136000	0
208	20241202	155300	10206794500	136000	136000	136000	136000	0
209	20241202	155200	10206794500	136000	136000	136000	136000	0
210	20241202	155100	10206794500	136000	136000	136000	136000	0
211	20241202	155000	10206794500	136000	136000	136000	136000	0
212	20241202	154900	10206794500	136000	136000	136000	136000	6104
213	20241202	154800	10206794500	136000	136000	136000	136000	0
214	20241202	154700	10206794500	136000	136000	136000	136000	0
215	20241202	154600	10206794500	136000	136000	136000	136000	0
216	20241202	154500	10206794500	136000	136000	136000	136000	0
217	20241202	154400	10206794500	136000	136000	136000	136000	0
218	20241202	154300	10206794500	136000	136000	136000	136000	0
219	20241202	154200	10206794500	136000	136000	136000	136000	0
220	20241202	154100	10206794500	136000	136000	136000	136000	0
221	20241202	154000	10206794500	136000	136000	136000	136000	0
222	20241202	153900	10206794500	136000	136000	136000	136000	0
223	20241202	153800	10206794500	136000	136000	136000	136000	0
224	20241202	153700	10206794500	136000	136000	136000	136000	0
225	20241202	153600	10206794500	136000	136000	136000	136000	0
226	20241202	153500	10206794500	136000	136000	136000	136000	0
227	20241202	153400	10206794500	136000	136000	136000	136000	0
228	20241202	153300	10206794500	136000	136000	136000	136000	0
229	20241202	153200	10206794500	136000	136000	136000	136000	0
230	20241202	153100	10206794500	136000	136000	136000	136000	0
231	20241202	153000	10206794500	136000	136000	136000	136000	6104
232	20241202	152900	9376650500	136300	136300	136300	136300	0
233	20241202	152800	9376650500	136300	136300	136300	136300	0
234	20241202	152700	9376650500	136300	136300	136300	136300	0
235	20241202	152600	9376650500	136300	136300	136300	136300	0
236	20241202	152500	9376650500	136300	136300	136300	136300	0
237	20241202	152400	9376650500	136300	136300	136300	136300	0
238	20241202	152300	9376650500	136300	136300	136300	136300	0
239	20241202	152200	9376650500	136300	136300	136300	136300	0
240	20241202	152100	9376650500	136300	136300	136300	136300	0
241	20241202	152000	9376650500	136300	136300	136300	136300	0
242	20241202	151900	9376650500	136300	136300	136400	136200	542
243	20241202	151800	9302746800	136300	136700	136700	136300	123
244	20241202	151700	9285976100	136400	136400	136700	136200	490
245	20241202	151600	9219164900	136400	136400	136500	136400	67
246	20241202	151500	9210025600	136600	136800	136800	136400	72
247	20241202	151400	9200190200	136800	136300	136800	136200	483
248	20241202	151300	9134272800	136300	136300	136700	136200	430
249	20241202	151200	9075642400	136300	136300	136400	136200	337
250	20241202	151100	9029722200	136300	136300	136500	136200	365
251	20241202	151000	8979959700	136200	136300	136300	136200	365
252	20241202	150900	8930242600	136300	136300	136600	136200	217
253	20241202	150800	8900657800	136300	136500	136500	136300	309
254	20241202	150700	8858523700	136500	136600	136600	136400	531
255	20241202	150600	8786043100	136500	136300	136500	136300	374
256	20241202	150500	8735022200	136300	136500	136500	136300	237
257	20241202	150400	8702691100	136500	136400	136500	136300	207
258	20241202	150300	8674452000	136400	136500	136500	136400	83
259	20241202	150200	8663127100	136500	136500	136600	136500	207
260	20241202	150100	8634871100	136600	136500	136600	136500	166
261	20241202	150000	8612211800	136500	136300	136800	136300	133
262	20241202	145900	8594038600	136400	136400	136700	136300	647
263	20241202	145800	8505757800	136400	136600	136600	136400	93
264	20241202	145700	8493064800	136600	136600	136600	136500	161
265	20241202	145600	8471083900	136600	136600	136700	136600	140
266	20241202	145500	8451946800	136600	136500	136900	136500	556
267	20241202	145400	8375940000	136500	136600	136800	136500	91
268	20241202	145300	8363503900	136600	136400	136600	136300	335
269	20241202	145200	8317784300	136400	136400	136500	136400	179
270	20241202	145100	8293367400	136400	136600	136600	136400	163
271	20241202	145000	8271121800	136500	136500	136600	136300	245
272	20241202	144900	8237696400	136500	136500	136600	136400	208
273	20241202	144800	8209315100	136400	136600	136600	136300	52
274	20241202	144700	8202225100	136600	136800	136800	136500	274
275	20241202	144600	8164752900	136600	136400	136600	136300	359
276	20241202	144500	8115765500	136400	136300	136500	136300	101
277	20241202	144400	8101996900	136300	136400	136600	136300	40
278	20241202	144300	8096541300	136400	136400	136400	136200	215
279	20241202	144200	8067220500	136200	136500	137000	136200	138
280	20241202	144100	8048366900	137100	136200	137100	136200	495
281	20241202	144000	7980747800	136200	136200	136500	136200	317
282	20241202	143900	7937526600	136300	136300	136400	136200	307
283	20241202	143800	7895702200	136200	136200	136300	136200	243
284	20241202	143700	7862603300	136300	136200	136300	136100	181
285	20241202	143600	7837940400	136400	136300	136400	136100	405
286	20241202	143500	7782755700	136300	136400	136700	136300	170
287	20241202	143400	7759545400	136400	136300	136500	136200	322
288	20241202	143300	7715643400	136400	136400	136400	136300	191
289	20241202	143200	7689596700	136400	136500	136600	136400	140
290	20241202	143100	7670490900	136500	136600	136600	136500	183
291	20241202	143000	7645511200	136600	136600	136600	136500	120
292	20241202	142900	7629124300	136900	136500	136900	136500	350
293	20241202	142800	7581299400	136500	136500	136700	136500	33
294	20241202	142700	7576794400	136500	136600	136600	136500	223
295	20241202	142600	7546347300	136600	136600	136600	136600	187
296	20241202	142500	7520803100	136600	136600	136700	136600	159
297	20241202	142400	7499083600	136700	136700	137100	136700	155
298	20241202	142300	7477879100	136700	136600	136700	136600	418
299	20241202	142200	7420780000	136600	136700	136700	136600	90
300	20241202	142100	7408483400	136700	136700	136800	136600	145
301	20241202	142000	7388658700	136700	136700	137100	136600	166
302	20241202	141900	7365949800	136700	136700	137100	136600	366
303	20241202	141800	7315862000	137100	136700	137300	136600	352
304	20241202	141700	7267692900	136700	136700	136700	136600	98
305	20241202	141600	7254302000	136600	136600	136700	136600	91
306	20241202	141500	7241870800	136700	136600	136700	136600	78
307	20241202	141400	7231215600	136600	136700	136700	136600	57
308	20241202	141300	7223427600	136800	137200	137200	136600	117
309	20241202	141200	7207408700	136600	136900	137000	136600	38
310	20241202	141100	7202207200	136800	136900	136900	136700	76
311	20241202	141000	7191815800	136900	136900	137000	136800	71
312	20241202	140900	7182100800	137000	137100	137400	136700	560
313	20241202	140800	7105261100	136900	136900	137300	136800	159
314	20241202	140700	7083489900	136900	136700	137000	136700	48
315	20241202	140600	7076921200	136900	136700	137400	136600	407
316	20241202	140500	7021140800	136700	136700	136900	136700	55
317	20241202	140400	7013617800	136800	137000	137000	136700	78
318	20241202	140300	7002940500	136900	136900	137000	136900	76
319	20241202	140200	6992532200	136900	136800	137000	136700	66
320	20241202	140100	6983499700	136800	136800	137100	136800	34
321	20241202	140000	6978847700	136800	137100	137100	136800	51
322	20241202	135900	6971866300	136800	137300	137400	136800	191
323	20241202	135800	6945676300	137300	136900	137300	136800	211
324	20241202	135700	6916725100	136900	137000	137100	136700	96
325	20241202	135600	6903572500	137100	137300	137400	136800	407
326	20241202	135500	6847784800	137400	137300	137400	136800	257
327	20241202	135400	6812521100	137300	137400	137400	137300	24
328	20241202	135300	6809225300	137300	136900	137400	136900	178
329	20241202	135200	6784808600	137000	137100	137100	136900	45
330	20241202	135100	6778645400	137100	137400	137400	137100	133
331	20241202	135000	6760383300	137400	137100	137500	137100	77
332	20241202	134900	6749817200	137100	136900	137100	136900	48
333	20241202	134800	6743240200	136900	137000	137500	136800	516
334	20241202	134700	6672405300	137500	137100	137500	136900	202
335	20241202	134600	6644691800	137100	137000	137400	136900	140
336	20241202	134500	6625480200	137200	137200	137400	137000	71
337	20241202	134400	6615737600	137200	137400	137400	137000	38
338	20241202	134300	6610525200	137100	137500	137500	137100	191
339	20241202	134200	6584270200	137500	137400	137600	137400	389
340	20241202	134100	6530773600	137600	137300	137600	137100	264
341	20241202	134000	6494490800	137300	137300	137300	136900	82
342	20241202	133900	6483249000	137300	137500	137500	137200	124
343	20241202	133800	6466213100	137300	137100	137300	137100	138
344	20241202	133700	6447267400	136900	137600	137600	136900	492
345	20241202	133600	6379679400	137500	137200	137600	137100	758
346	20241202	133500	6275571200	137200	137300	137400	136900	253
347	20241202	133400	6240858200	137400	136900	137400	136900	129
348	20241202	133300	6223155400	136900	136900	137200	136900	221
349	20241202	133200	6192864400	136900	136400	137000	136400	1477
350	20241202	133100	5991051000	136400	136400	136400	136400	22
351	20241202	133000	5988050200	136400	136400	136500	136400	68
352	20241202	132900	5978770300	136400	136300	136500	136300	161
353	20241202	132800	5956809500	136400	136300	136400	136300	29
354	20241202	132700	5952856500	136300	136400	136400	136300	92
355	20241202	132600	5940311900	136300	136300	136400	136200	166
356	20241202	132500	5917685100	136200	136100	136400	136100	167
357	20241202	132400	5894940800	136200	136100	136200	136100	33
358	20241202	132300	5890447300	136100	136100	136200	136100	37
359	20241202	132200	5885410700	136100	136100	136100	136100	34
360	20241202	132100	5880783300	136100	136200	136200	136100	76
361	20241202	132000	5870436700	136200	136300	136600	136200	89
362	20241202	131900	5858298000	136500	136000	136600	136000	276
363	20241202	131800	5820687100	136000	136000	136100	136000	37
364	20241202	131700	5815653900	136200	136200	136200	136000	418
365	20241202	131600	5758798000	136200	136200	136200	136200	37
366	20241202	131500	5753758600	136000	136400	136600	136000	278
367	20241202	131400	5715909400	136400	136200	136500	136100	824
368	20241202	131300	5603686800	136200	136200	136300	136200	36
369	20241202	131200	5598783400	136200	136300	136300	136200	60
370	20241202	131100	5590608400	136300	136500	136500	136300	19
371	20241202	131000	5588017100	136300	136200	136600	136200	101
372	20241202	130900	5574236100	136200	136300	136300	136200	27
373	20241202	130800	5570556100	136300	136600	136600	136200	14
374	20241202	130700	5568647400	136600	136200	136600	136200	122
375	20241202	130600	5552012400	136600	136500	136700	136200	134
376	20241202	130500	5533736000	136500	136500	136600	136500	17
377	20241202	130400	5531415300	136500	136600	136600	136300	104
378	20241202	130300	5517213000	136600	136200	136700	136100	301
379	20241202	130200	5476106600	136200	136500	136500	136200	121
380	20241202	130100	5459593600	136500	136200	136600	136200	266
381	20241202	130000	5423296600	136200	136200	136300	136200	96
382	20241202	125900	5410221200	136200	136200	136200	136200	22
383	20241202	125800	5407224800	136200	136200	136300	136200	26
384	20241202	125700	5403683500	136300	136200	136300	136200	23
385	20241202	125600	5400550700	136200	136300	136300	136200	49
386	20241202	125500	5393874500	136300	136300	136400	136300	64
387	20241202	125400	5385150900	136300	136400	136500	136300	30
388	20241202	125300	5381059000	136400	136400	136400	136400	49
389	20241202	125200	5374375400	136400	136400	136500	136400	64
390	20241202	125100	5365645700	136300	136400	136400	136300	33
391	20241202	125000	5361147300	136300	136300	136400	136300	42
392	20241202	124900	5355422400	136400	136300	136400	136300	66
393	20241202	124800	5346426300	136300	136300	136400	136300	24
394	20241202	124700	5343154800	136300	136300	136400	136300	59
395	20241202	124600	5335113000	136300	136100	136600	136100	325
396	20241202	124500	5290786000	136100	136000	136200	136000	1297
397	20241202	124400	5114383100	136000	136000	136200	136000	28
398	20241202	124300	5110574000	136000	136100	136100	136000	25
399	20241202	124200	5107172800	136100	136200	136200	136100	40
400	20241202	124100	5101728200	136500	135900	136500	135900	507
401	20241202	124000	5032696000	135900	135900	136000	135900	95
402	20241202	123900	5019785400	135900	136000	136000	135900	49
403	20241202	123800	5013125500	135900	135900	136000	135900	22
404	20241202	123700	5010135000	136000	135900	136000	135900	91
405	20241202	123600	4997766600	135900	135900	136000	135900	52
406	20241202	123500	4990699600	136000	135900	136000	135900	78
407	20241202	123400	4980099300	135900	135900	136000	135900	33
408	20241202	123300	4975614500	135900	136000	136000	135900	55
409	20241202	123200	4968139600	135900	135900	135900	135900	94
410	20241202	123100	4955365000	136000	136000	136000	135900	455
411	20241202	123000	4893485900	136000	136200	136200	136000	45
412	20241202	122900	4887361100	136100	136000	136100	136000	383
413	20241202	122800	4835238700	136000	136000	136100	136000	13
414	20241202	122700	4833470400	136000	136000	136000	136000	40
415	20241202	122600	4828030400	136000	136000	136000	136000	35
416	20241202	122500	4823270400	136000	136000	136000	136000	49
417	20241202	122400	4816606400	136000	136100	136100	136000	74
418	20241202	122300	4806537000	136100	136100	136100	136100	38
419	20241202	122200	4801365200	136100	136100	136200	136100	59
420	20241202	122100	4793333300	136100	136100	136200	136100	23
421	20241202	122000	4790202700	136100	136100	136200	136100	32
422	20241202	121900	4785847400	136100	136100	136100	136100	41
423	20241202	121800	4780267300	136200	135900	136200	135900	112
424	20241202	121700	4765035800	135900	136000	136000	135900	26
425	20241202	121600	4761502000	136000	135900	136000	135900	206
426	20241202	121500	4733505300	135900	136000	136000	135900	83
427	20241202	121400	4722222900	136000	136000	136100	135900	154
428	20241202	121300	4701281800	136000	136100	136100	136000	34
429	20241202	121200	4696657400	136000	136000	136100	136000	26
430	20241202	121100	4693121100	136000	136000	136000	136000	37
431	20241202	121000	4688089100	136000	136000	136100	136000	35
432	20241202	120900	4683328500	136000	135900	136100	135900	179
433	20241202	120800	4658984500	135900	135900	136000	135900	83
434	20241202	120700	4647703900	135900	136000	136000	135900	79
435	20241202	120600	4636967600	136000	136100	136100	135900	413
436	20241202	120500	4580801600	136000	136100	136200	136000	36
437	20241202	120400	4575903100	136100	136100	136300	136100	24
438	20241202	120300	4572636300	136100	136100	136300	136100	59
439	20241202	120200	4564603400	136200	136100	136300	136000	63
440	20241202	120100	4556031300	136100	136100	136300	136000	19
441	20241202	120000	4553445600	136000	136000	136100	136000	81
442	20241202	115900	4542425400	136000	136100	136100	136000	37
443	20241202	115800	4537392800	136000	136100	136400	135900	222
444	20241202	115700	4507198500	136100	136100	136100	136100	73
445	20241202	115600	4497263200	136100	136100	136400	135900	1575
446	20241202	115500	4282959200	136100	136200	136200	136100	208
447	20241202	115400	4254645000	136200	136100	136200	136100	75
448	20241202	115300	4244432200	136100	136100	136200	136100	64
449	20241202	115200	4235717400	136100	136200	136200	136100	28
450	20241202	115100	4231905300	136200	136200	136200	136100	134
451	20241202	115000	4213654600	136300	136100	136300	136100	63
452	20241202	114900	4205077000	136100	136200	136200	136100	391
453	20241202	114800	4151827500	136200	136200	136200	136200	14
454	20241202	114700	4149920700	136200	136200	136300	136200	55
455	20241202	114600	4142429600	136200	136200	136200	136200	24
456	20241202	114500	4139160800	136300	136300	136300	136300	99
457	20241202	114400	4125667100	136200	136400	136400	136200	566
458	20241202	114300	4048490300	136400	136400	136400	136400	41
459	20241202	114200	4042897900	136400	136600	136600	136400	126
460	20241202	114100	4025702000	136600	136500	136600	136500	52
461	20241202	114000	4018603600	136500	136500	136600	136500	31
462	20241202	113900	4014372000	136500	136600	136600	136500	79
463	20241202	113800	4003581300	136600	136600	136600	136600	64
464	20241202	113700	3994838900	136500	136500	136500	136500	44
465	20241202	113600	3988832900	136500	136600	136600	136500	41
466	20241202	113500	3983235500	136600	136600	136600	136600	33
467	20241202	113400	3978727700	136600	136600	136700	136600	51
468	20241202	113300	3971759800	136600	136600	136700	136600	35
469	20241202	113200	3966978400	136700	136600	136700	136600	430
470	20241202	113100	3908240300	136500	136500	136600	136500	33
471	20241202	113000	3903735700	136500	136300	136600	136300	25
472	20241202	112900	3900326400	136400	136300	136400	136300	51
473	20241202	112800	3893373600	136400	136400	136400	136300	17
474	20241202	112700	3891055000	136400	136500	136600	136400	78
475	20241202	112600	3880409400	136500	136400	136600	136300	141
476	20241202	112500	3861172100	136400	136400	136500	136300	24
477	20241202	112400	3857899900	136400	136300	136500	136300	75
478	20241202	112300	3847676000	136300	136400	136700	136300	380
479	20241202	112200	3795777500	136300	136400	136400	136300	57
480	20241202	112100	3788006100	136400	136500	136500	136400	68
481	20241202	112000	3778730700	136500	136500	136500	136400	40
482	20241202	111900	3773273200	136600	136700	136700	136600	265
483	20241202	111800	3737068500	136800	136700	136800	136700	22
484	20241202	111700	3734060600	136700	136600	136700	136600	56
485	20241202	111600	3726407100	136700	136700	136700	136600	31
486	20241202	111500	3722171800	136700	136600	136700	136600	55
487	20241202	111400	3714656400	136600	136600	136800	136600	29
488	20241202	111300	3710693500	136700	136700	137000	136600	80
489	20241202	111200	3699747000	136600	136700	136700	136600	30
490	20241202	111100	3695648400	136700	136700	136900	136700	35
491	20241202	111000	3690863700	136700	136600	137000	136600	21
492	20241202	110900	3687993200	136600	136700	136700	136600	29
493	20241202	110800	3684031100	136600	136400	137000	136400	402
494	20241202	110700	3629055100	136400	136500	136500	136400	32
495	20241202	110600	3624690000	136500	136600	136600	136400	64
496	20241202	110500	3615953700	136600	136600	136700	136600	68
497	20241202	110400	3606664600	136700	136700	136700	136600	31
498	20241202	110300	3602429300	136700	136600	136700	136600	77
499	20241202	110200	3591910900	136600	136600	136600	136600	23
500	20241202	110100	3588769100	136600	136700	136900	136400	98
501	20241202	110000	3575366700	136400	136500	136800	136400	73
502	20241202	105900	3565394600	136700	136600	136800	136600	100
503	20241202	105800	3551725500	136700	136700	136700	136700	69
504	20241202	105700	3542293200	136700	136600	136700	136600	71
505	20241202	105600	3532591400	136600	136800	136800	136000	1422
506	20241202	105500	3338759000	136800	136900	137000	136700	102
507	20241202	105400	3324802000	136900	137000	137000	136900	46
508	20241202	105300	3318504200	137000	136800	137000	136800	70
509	20241202	105200	3308925900	136800	137100	137200	136800	199
510	20241202	105100	3281652300	137200	137200	137200	137100	48
511	20241202	105000	3275069800	137200	136900	137200	136900	155
512	20241202	104900	3253815800	136700	136900	137000	136700	89
513	20241202	104800	3241633800	136900	136800	136900	136700	35
514	20241202	104700	3236848900	136700	136800	136800	136700	45
515	20241202	104600	3230696200	136800	136700	136800	136700	86
516	20241202	104500	3218934900	136700	136800	136800	136700	82
517	20241202	104400	3207717900	136800	137000	137000	136800	74
518	20241202	104300	3197589100	136900	136900	136900	136900	57
519	20241202	104200	3189785800	137000	137100	137100	137000	10
520	20241202	104100	3188415700	137000	137100	137100	137000	24
521	20241202	104000	3185126500	137200	137300	137300	137100	37
522	20241202	103900	3180049800	137100	137300	137400	137100	33
523	20241202	103800	3175522600	137400	137100	137400	137000	164
524	20241202	103700	3153022700	137100	136900	137100	136900	158
525	20241202	103600	3131372900	136900	136900	137000	136800	61
526	20241202	103500	3123023800	136900	136800	136900	136600	168
527	20241202	103400	3100042700	136600	136600	136800	136500	113
528	20241202	103300	3084598600	136500	136200	136500	136200	150
529	20241202	103200	3064161500	136200	136500	136700	136100	282
530	20241202	103100	3025681500	136500	136400	136500	136200	315
531	20241202	103000	2982720300	136400	136600	136600	136400	826
532	20241202	102900	2869975100	136600	136800	136800	136600	42
533	20241202	102800	2864234700	136600	136700	136700	136600	319
534	20241202	102700	2820648200	136700	136800	136900	136700	225
535	20241202	102600	2789883600	136900	137100	137200	136900	483
536	20241202	102500	2723711800	137100	137200	137200	137000	76
537	20241202	102400	2713292600	137200	137100	137200	137100	18
538	20241202	102300	2710824300	137100	137100	137200	137100	92
539	20241202	102200	2698210500	137200	137100	137200	137100	485
540	20241202	102100	2631670500	137100	137200	137200	137100	530
541	20241202	102000	2558954700	137200	137300	137300	137200	23
542	20241202	101900	2555797900	137300	137300	137400	137300	43
543	20241202	101800	2549893900	137300	137300	137400	137300	53
544	20241202	101700	2542613900	137400	137500	137500	137300	103
545	20241202	101600	2528458100	137600	137200	137600	137200	272
546	20241202	101500	2491075900	137300	137200	137300	137200	179
547	20241202	101400	2466510100	137200	137200	137200	137200	27
548	20241202	101300	2462805700	137300	137300	137300	137200	61
549	20241202	101200	2454434100	137200	137500	137600	137200	488
550	20241202	101100	2387438500	137600	137400	137600	137300	48
551	20241202	101000	2380840100	137400	137400	137400	137400	36
552	20241202	100900	2375893700	137400	137500	137600	137400	188
553	20241202	100800	2350044200	137500	137600	137600	137500	57
554	20241202	100700	2342202200	137600	137600	137600	137500	71
555	20241202	100600	2332434400	137600	137600	137600	137600	41
556	20241202	100500	2326792800	137600	137600	137600	137500	47
557	20241202	100400	2320326100	137600	137600	137700	137600	148
558	20241202	100300	2299960100	137600	137700	137700	137600	122
559	20241202	100200	2283164000	137800	137600	137800	137600	328
560	20241202	100100	2237969400	137800	137500	137800	137500	103
561	20241202	100000	2223797100	137500	137500	137800	137500	151
562	20241202	095900	2203015600	137500	137600	137800	137500	80
563	20241202	095800	2192010700	137600	137700	137700	137600	32
564	20241202	095700	2187606300	137700	137700	137700	137700	3
565	20241202	095600	2187193200	137700	137600	138000	137600	88
566	20241202	095500	2175072700	137600	137600	137600	137600	7
567	20241202	095400	2174109500	137600	137600	138000	137600	202
568	20241202	095300	2146284400	137700	137600	137900	137600	115
569	20241202	095200	2130445300	137800	137400	137800	137300	272
570	20241202	095100	2093036900	137400	137300	137400	137300	69
571	20241202	095000	2083556500	137300	137400	137500	137300	93
572	20241202	094900	2070779400	137400	137200	137600	137200	124
573	20241202	094800	2053738400	137300	137300	137300	137200	35
574	20241202	094700	2048934700	137300	137500	137500	137300	205
575	20241202	094600	2020775500	137500	137500	137500	137500	74
576	20241202	094500	2010600500	137500	137900	137900	137500	182
577	20241202	094400	1985559900	137800	137800	137800	137800	42
578	20241202	094300	1979772300	138100	138000	138200	137600	519
579	20241202	094200	1908196600	138000	137700	138100	137600	295
580	20241202	094100	1867525500	137700	137600	137700	137600	100
581	20241202	094000	1853764700	137700	137700	137700	137600	168
582	20241202	093900	1830646800	137600	137600	137900	137600	170
583	20241202	093800	1807231000	137700	137700	137700	137500	133
584	20241202	093700	1788929100	137700	137600	137700	137600	6
585	20241202	093600	1788103200	137600	137800	137800	137600	135
586	20241202	093500	1769508500	137800	137800	137800	137800	72
587	20241202	093400	1759586900	137800	137900	137900	137600	125
588	20241202	093300	1742365400	137900	137900	138000	137800	176
589	20241202	093200	1718096900	137900	138100	138100	137900	45
590	20241202	093100	1711886400	138100	138000	138100	138000	29
591	20241202	093000	1707883500	137800	138300	138300	137600	413
592	20241202	092900	1650830900	138300	138400	138400	138300	20
593	20241202	092800	1648063500	138400	138400	138400	138300	50
594	20241202	092700	1641146600	138300	138400	138400	138300	47
595	20241202	092600	1634641900	138400	138400	138500	138400	187
596	20241202	092500	1608754600	138500	138400	138500	138300	724
597	20241202	092400	1508560100	138400	138300	138400	138300	260
598	20241202	092300	1472597400	138300	138200	138300	138200	76
599	20241202	092200	1462093400	138200	138300	138400	138200	276
600	20241202	092100	1423918600	138300	138500	138500	138300	97
601	20241202	092000	1410493900	138500	138300	138500	138300	162
602	20241202	091900	1388074000	138300	138400	138500	138300	243
603	20241202	091800	1354440800	138400	138400	138500	138300	598
604	20241202	091700	1271675600	138400	138200	138400	138200	237
605	20241202	091600	1238914200	138200	137900	138200	137800	898
606	20241202	091500	1115033600	137900	137500	137900	137500	49
607	20241202	091400	1108285700	137500	137900	137900	137500	208
608	20241202	091300	1079623500	137800	137900	137900	137800	137
609	20241202	091200	1060744600	137900	137800	137900	137800	77
610	20241202	091100	1050132600	137800	137800	137900	137400	200
611	20241202	091000	1022575800	137900	137700	137900	137300	470
612	20241202	090900	957856500	137700	137800	137800	137600	886
613	20241202	090800	835845500	137700	137600	137800	137300	204
614	20241202	090700	807755300	137700	137400	137800	137300	489
615	20241202	090600	740522600	137400	138000	138000	137300	190
616	20241202	090500	714347600	137900	138300	138300	137900	761
617	20241202	090400	609338100	138300	138300	138400	138100	552
618	20241202	090300	533013600	138300	138500	138500	138200	206
619	20241202	090200	504507700	138500	138500	138600	137900	1008
620	20241202	090100	365103400	138500	138500	138500	138000	686
621	20241202	090000	270177200	138500	138600	139200	137900	1944