KissMeData/039030/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192500	15931051800	136000	136000	136000	136000	2431
3	20241209	192400	15931051800	136000	136000	136000	136000	0
4	20241209	192300	15931051800	136000	136000	136000	136000	0
5	20241209	192200	15931051800	136000	136000	136000	136000	0
6	20241209	192100	15931051800	136000	136000	136000	136000	0
7	20241209	192000	15931051800	136000	136000	136000	136000	0
8	20241209	191900	15931051800	136000	136000	136000	136000	0
9	20241209	191800	15931051800	136000	136000	136000	136000	0
10	20241209	191700	15931051800	136000	136000	136000	136000	0
11	20241209	191600	15931051800	136000	136000	136000	136000	0
12	20241209	191500	15931051800	136000	136000	136000	136000	0
13	20241209	191400	15931051800	136000	136000	136000	136000	0
14	20241209	191300	15931051800	136000	136000	136000	136000	0
15	20241209	191200	15931051800	136000	136000	136000	136000	0
16	20241209	191100	15931051800	136000	136000	136000	136000	0
17	20241209	191000	15931051800	136000	136000	136000	136000	0
18	20241209	190900	15931051800	136000	136000	136000	136000	0
19	20241209	190800	15931051800	136000	136000	136000	136000	0
20	20241209	190700	15931051800	136000	136000	136000	136000	0
21	20241209	190600	15931051800	136000	136000	136000	136000	0
22	20241209	190500	15931051800	136000	136000	136000	136000	0
23	20241209	190400	15931051800	136000	136000	136000	136000	0
24	20241209	190300	15931051800	136000	136000	136000	136000	0
25	20241209	190200	15931051800	136000	136000	136000	136000	0
26	20241209	190100	15931051800	136000	136000	136000	136000	0
27	20241209	190000	15931051800	136000	136000	136000	136000	0
28	20241209	185900	15931051800	136000	136000	136000	136000	0
29	20241209	185800	15931051800	136000	136000	136000	136000	0
30	20241209	185700	15931051800	136000	136000	136000	136000	0
31	20241209	185600	15931051800	136000	136000	136000	136000	0
32	20241209	185500	15931051800	136000	136000	136000	136000	2431
33	20241209	185400	15931051800	136000	136000	136000	136000	0
34	20241209	185300	15931051800	136000	136000	136000	136000	0
35	20241209	185200	15931051800	136000	136000	136000	136000	0
36	20241209	185100	15931051800	136000	136000	136000	136000	0
37	20241209	185000	15931051800	136000	136000	136000	136000	0
38	20241209	184900	15931051800	136000	136000	136000	136000	0
39	20241209	184800	15931051800	136000	136000	136000	136000	0
40	20241209	184700	15931051800	136000	136000	136000	136000	0
41	20241209	184600	15931051800	136000	136000	136000	136000	0
42	20241209	184500	15931051800	136000	136000	136000	136000	0
43	20241209	184400	15931051800	136000	136000	136000	136000	0
44	20241209	184300	15931051800	136000	136000	136000	136000	0
45	20241209	184200	15931051800	136000	136000	136000	136000	0
46	20241209	184100	15931051800	136000	136000	136000	136000	0
47	20241209	184000	15931051800	136000	136000	136000	136000	0
48	20241209	183900	15931051800	136000	136000	136000	136000	0
49	20241209	183800	15931051800	136000	136000	136000	136000	0
50	20241209	183700	15931051800	136000	136000	136000	136000	0
51	20241209	183600	15931051800	136000	136000	136000	136000	0
52	20241209	183500	15931051800	136000	136000	136000	136000	0
53	20241209	183400	15931051800	136000	136000	136000	136000	0
54	20241209	183300	15931051800	136000	136000	136000	136000	0
55	20241209	183200	15931051800	136000	136000	136000	136000	0
56	20241209	183100	15931051800	136000	136000	136000	136000	0
57	20241209	183000	15931051800	136000	136000	136000	136000	0
58	20241209	182900	15931051800	136000	136000	136000	136000	0
59	20241209	182800	15931051800	136000	136000	136000	136000	0
60	20241209	182700	15931051800	136000	136000	136000	136000	0
61	20241209	182600	15931051800	136000	136000	136000	136000	0
62	20241209	182500	15931051800	136000	136000	136000	136000	2431
63	20241209	182400	15931051800	136000	136000	136000	136000	0
64	20241209	182300	15931051800	136000	136000	136000	136000	0
65	20241209	182200	15931051800	136000	136000	136000	136000	0
66	20241209	182100	15931051800	136000	136000	136000	136000	0
67	20241209	182000	15931051800	136000	136000	136000	136000	0
68	20241209	181900	15931051800	136000	136000	136000	136000	0
69	20241209	181800	15931051800	136000	136000	136000	136000	0
70	20241209	181700	15931051800	136000	136000	136000	136000	0
71	20241209	181600	15931051800	136000	136000	136000	136000	0
72	20241209	181500	15931051800	136000	136000	136000	136000	0
73	20241209	181400	15931051800	136000	136000	136000	136000	0
74	20241209	181300	15931051800	136000	136000	136000	136000	0
75	20241209	181200	15931051800	136000	136000	136000	136000	0
76	20241209	181100	15931051800	136000	136000	136000	136000	0
77	20241209	181000	15931051800	136000	136000	136000	136000	0
78	20241209	180900	15931051800	136000	136000	136000	136000	0
79	20241209	180800	15931051800	136000	136000	136000	136000	0
80	20241209	180700	15931051800	136000	136000	136000	136000	0
81	20241209	180600	15931051800	136000	136000	136000	136000	0
82	20241209	180500	15931051800	136000	136000	136000	136000	0
83	20241209	180400	15931051800	136000	136000	136000	136000	0
84	20241209	180300	15931051800	136000	136000	136000	136000	0
85	20241209	180200	15931051800	136000	136000	136000	136000	0
86	20241209	180100	15931051800	136000	136000	136000	136000	0
87	20241209	180000	15931051800	136000	136000	136000	136000	0
88	20241209	175900	15931051800	136000	136000	136000	136000	0
89	20241209	175800	15931051800	136000	136000	136000	136000	0
90	20241209	175700	15931051800	136000	136000	136000	136000	0
91	20241209	175600	15931051800	136000	136000	136000	136000	0
92	20241209	175500	15931051800	136000	136000	136000	136000	2431
93	20241209	175400	15931051800	136000	136000	136000	136000	0
94	20241209	175300	15931051800	136000	136000	136000	136000	0
95	20241209	175200	15931051800	136000	136000	136000	136000	0
96	20241209	175100	15931051800	136000	136000	136000	136000	0
97	20241209	175000	15931051800	136000	136000	136000	136000	0
98	20241209	174900	15931051800	136000	136000	136000	136000	0
99	20241209	174800	15931051800	136000	136000	136000	136000	0
100	20241209	174700	15931051800	136000	136000	136000	136000	0
101	20241209	174600	15931051800	136000	136000	136000	136000	0
102	20241209	174500	15931051800	136000	136000	136000	136000	0
103	20241209	174400	15931051800	136000	136000	136000	136000	0
104	20241209	174300	15931051800	136000	136000	136000	136000	0
105	20241209	174200	15931051800	136000	136000	136000	136000	0
106	20241209	174100	15931051800	136000	136000	136000	136000	0
107	20241209	174000	15931051800	136000	136000	136000	136000	0
108	20241209	173900	15931051800	136000	136000	136000	136000	0
109	20241209	173800	15931051800	136000	136000	136000	136000	0
110	20241209	173700	15931051800	136000	136000	136000	136000	0
111	20241209	173600	15931051800	136000	136000	136000	136000	0
112	20241209	173500	15931051800	136000	136000	136000	136000	0
113	20241209	173400	15931051800	136000	136000	136000	136000	0
114	20241209	173300	15931051800	136000	136000	136000	136000	0
115	20241209	173200	15931051800	136000	136000	136000	136000	0
116	20241209	173100	15931051800	136000	136000	136000	136000	0
117	20241209	173000	15931051800	136000	136000	136000	136000	0
118	20241209	172900	15931051800	136000	136000	136000	136000	0
119	20241209	172800	15931051800	136000	136000	136000	136000	0
120	20241209	172700	15931051800	136000	136000	136000	136000	0
121	20241209	172600	15931051800	136000	136000	136000	136000	0
122	20241209	172500	15931051800	136000	136000	136000	136000	2431
123	20241209	172400	15931051800	136000	136000	136000	136000	0
124	20241209	172300	15931051800	136000	136000	136000	136000	0
125	20241209	172200	15931051800	136000	136000	136000	136000	0
126	20241209	172100	15931051800	136000	136000	136000	136000	0
127	20241209	172000	15931051800	136000	136000	136000	136000	0
128	20241209	171900	15931051800	136000	136000	136000	136000	0
129	20241209	171800	15931051800	136000	136000	136000	136000	0
130	20241209	171700	15931051800	136000	136000	136000	136000	0
131	20241209	171600	15931051800	136000	136000	136000	136000	0
132	20241209	171500	15931051800	136000	136000	136000	136000	0
133	20241209	171400	15931051800	136000	136000	136000	136000	0
134	20241209	171300	15931051800	136000	136000	136000	136000	0
135	20241209	171200	15931051800	136000	136000	136000	136000	0
136	20241209	171100	15931051800	136000	136000	136000	136000	0
137	20241209	171000	15931051800	136000	136000	136000	136000	0
138	20241209	170900	15931051800	136000	136000	136000	136000	0
139	20241209	170800	15931051800	136000	136000	136000	136000	0
140	20241209	170700	15931051800	136000	136000	136000	136000	0
141	20241209	170600	15931051800	136000	136000	136000	136000	0
142	20241209	170500	15931051800	136000	136000	136000	136000	0
143	20241209	170400	15931051800	136000	136000	136000	136000	0
144	20241209	170300	15931051800	136000	136000	136000	136000	0
145	20241209	170200	15931051800	136000	136000	136000	136000	0
146	20241209	170100	15931051800	136000	136000	136000	136000	0
147	20241209	170000	15931051800	136000	136000	136000	136000	0
148	20241209	165900	15931051800	136000	136000	136000	136000	0
149	20241209	165800	15931051800	136000	136000	136000	136000	0
150	20241209	165700	15931051800	136000	136000	136000	136000	0
151	20241209	165600	15931051800	136000	136000	136000	136000	0
152	20241209	165500	15931051800	136000	136000	136000	136000	2431
153	20241209	165400	15931051800	136000	136000	136000	136000	0
154	20241209	165300	15931051800	136000	136000	136000	136000	0
155	20241209	165200	15931051800	136000	136000	136000	136000	0
156	20241209	165100	15931051800	136000	136000	136000	136000	0
157	20241209	165000	15931051800	136000	136000	136000	136000	0
158	20241209	164900	15931051800	136000	136000	136000	136000	0
159	20241209	164800	15931051800	136000	136000	136000	136000	0
160	20241209	164700	15931051800	136000	136000	136000	136000	0
161	20241209	164600	15931051800	136000	136000	136000	136000	0
162	20241209	164500	15931051800	136000	136000	136000	136000	0
163	20241209	164400	15931051800	136000	136000	136000	136000	0
164	20241209	164300	15931051800	136000	136000	136000	136000	0
165	20241209	164200	15931051800	136000	136000	136000	136000	0
166	20241209	164100	15931051800	136000	136000	136000	136000	0
167	20241209	164000	15931051800	136000	136000	136000	136000	0
168	20241209	163900	15931051800	136000	136000	136000	136000	0
169	20241209	163800	15931051800	136000	136000	136000	136000	0
170	20241209	163700	15931051800	136000	136000	136000	136000	0
171	20241209	163600	15931051800	136000	136000	136000	136000	0
172	20241209	163500	15931051800	136000	136000	136000	136000	0
173	20241209	163400	15931051800	136000	136000	136000	136000	0
174	20241209	163300	15931051800	136000	136000	136000	136000	0
175	20241209	163200	15931051800	136000	136000	136000	136000	0
176	20241209	163100	15931051800	136000	136000	136000	136000	0
177	20241209	163000	15931051800	136000	136000	136000	136000	0
178	20241209	162900	15931051800	136000	136000	136000	136000	0
179	20241209	162800	15931051800	136000	136000	136000	136000	0
180	20241209	162700	15931051800	136000	136000	136000	136000	0
181	20241209	162600	15931051800	136000	136000	136000	136000	0
182	20241209	162500	15931051800	136000	136000	136000	136000	2431
183	20241209	162400	15931051800	136000	136000	136000	136000	0
184	20241209	162300	15931051800	136000	136000	136000	136000	0
185	20241209	162200	15931051800	136000	136000	136000	136000	0
186	20241209	162100	15931051800	136000	136000	136000	136000	0
187	20241209	162000	15931051800	136000	136000	136000	136000	0
188	20241209	161900	15931051800	136000	136000	136000	136000	0
189	20241209	161800	15931051800	136000	136000	136000	136000	0
190	20241209	161700	15931051800	136000	136000	136000	136000	0
191	20241209	161600	15931051800	136000	136000	136000	136000	0
192	20241209	161500	15931051800	136000	136000	136000	136000	0
193	20241209	161400	15931051800	136000	136000	136000	136000	0
194	20241209	161300	15931051800	136000	136000	136000	136000	0
195	20241209	161200	15931051800	136000	136000	136000	136000	0
196	20241209	161100	15931051800	136000	136000	136000	136000	0
197	20241209	161000	15931051800	136000	136000	136000	136000	0
198	20241209	160900	15931051800	136000	136000	136000	136000	0
199	20241209	160800	15931051800	136000	136000	136000	136000	0
200	20241209	160700	15931051800	136000	136000	136000	136000	0
201	20241209	160600	15931051800	136000	136000	136000	136000	0
202	20241209	160500	15931051800	136000	136000	136000	136000	0
203	20241209	160400	15931051800	136000	136000	136000	136000	0
204	20241209	160300	15931051800	136000	136000	136000	136000	0
205	20241209	160200	15931051800	136000	136000	136000	136000	0
206	20241209	160100	15931051800	136000	136000	136000	136000	0
207	20241209	160000	15931051800	136000	136000	136000	136000	0
208	20241209	155900	15931051800	136000	136000	136000	136000	0
209	20241209	155800	15931051800	136000	136000	136000	136000	0
210	20241209	155700	15931051800	136000	136000	136000	136000	0
211	20241209	155600	15931051800	136000	136000	136000	136000	0
212	20241209	155500	15931051800	136000	136000	136000	136000	2431
213	20241209	155400	15931051800	136000	136000	136000	136000	0
214	20241209	155300	15931051800	136000	136000	136000	136000	0
215	20241209	155200	15931051800	136000	136000	136000	136000	0
216	20241209	155100	15931051800	136000	136000	136000	136000	0
217	20241209	155000	15931051800	136000	136000	136000	136000	0
218	20241209	154900	15931051800	136000	136000	136000	136000	0
219	20241209	154800	15931051800	136000	136000	136000	136000	0
220	20241209	154700	15931051800	136000	136000	136000	136000	0
221	20241209	154600	15931051800	136000	136000	136000	136000	0
222	20241209	154500	15931051800	136000	136000	136000	136000	0
223	20241209	154400	15931051800	136000	136000	136000	136000	0
224	20241209	154300	15931051800	136000	136000	136000	136000	0
225	20241209	154200	15931051800	136000	136000	136000	136000	0
226	20241209	154100	15931051800	136000	136000	136000	136000	0
227	20241209	154000	15931051800	136000	136000	136000	136000	0
228	20241209	153900	15931051800	136000	136000	136000	136000	0
229	20241209	153800	15931051800	136000	136000	136000	136000	0
230	20241209	153700	15931051800	136000	136000	136000	136000	0
231	20241209	153600	15931051800	136000	136000	136000	136000	0
232	20241209	153500	15931051800	136000	136000	136000	136000	0
233	20241209	153400	15931051800	136000	136000	136000	136000	0
234	20241209	153300	15931051800	136000	136000	136000	136000	0
235	20241209	153200	15931051800	136000	136000	136000	136000	0
236	20241209	153100	15931051800	136000	136000	136000	136000	0
237	20241209	153000	15931051800	136000	136000	136000	136000	2431
238	20241209	152900	15600435800	135800	135800	135800	135800	0
239	20241209	152800	15600435800	135800	135800	135800	135800	0
240	20241209	152700	15600435800	135800	135800	135800	135800	0
241	20241209	152600	15600435800	135800	135800	135800	135800	0
242	20241209	152500	15600435800	135800	135800	135800	135800	0
243	20241209	152400	15600435800	135800	135800	135800	135800	0
244	20241209	152300	15600435800	135800	135800	135800	135800	0
245	20241209	152200	15600435800	135800	135800	135800	135800	0
246	20241209	152100	15600435800	135800	135800	135800	135800	0
247	20241209	152000	15600435800	135800	135800	135800	135800	0
248	20241209	151900	15600435800	135800	136100	136100	135800	293
249	20241209	151800	15560590600	136000	136100	136400	135900	334
250	20241209	151700	15515141900	136100	135500	136400	135500	866
251	20241209	151600	15397260200	135500	135900	136000	135500	428
252	20241209	151500	15339140000	135800	136000	136000	135800	364
253	20241209	151400	15289670600	135900	136100	136100	135900	263
254	20241209	151300	15253912100	136000	136200	136300	136000	378
255	20241209	151200	15202471700	136300	136200	136500	136200	379
256	20241209	151100	15150807000	136300	136400	136500	136200	280
257	20241209	151000	15112629600	136500	136500	136600	136300	243
258	20241209	150900	15079464500	136500	136800	136800	136400	354
259	20241209	150800	15031089400	136800	136500	136800	136500	335
260	20241209	150700	14985317900	136600	136700	136800	136400	296
261	20241209	150600	14944886000	136600	136500	136700	136500	405
262	20241209	150500	14889565400	136400	136500	136600	136400	247
263	20241209	150400	14855860600	136700	136400	136700	136300	260
264	20241209	150300	14820356700	136400	136600	136700	136400	178
265	20241209	150200	14796056900	136600	136800	136900	136500	396
266	20241209	150100	14741924800	136800	136700	136800	136300	282
267	20241209	150000	14703373500	136300	136500	136900	136100	261
268	20241209	145900	14667739800	136200	136700	137100	136200	746
269	20241209	145800	14565742300	136700	136600	136800	136600	245
270	20241209	145700	14532256000	136700	136600	136700	136500	138
271	20241209	145600	14513403700	136400	136700	136700	136400	298
272	20241209	145500	14472702700	136700	136800	136800	136700	60
273	20241209	145400	14464496900	136800	136800	136800	136600	149
274	20241209	145300	14444124500	136900	136000	136900	136000	752
275	20241209	145200	14341541100	136000	136100	136200	136000	84
276	20241209	145100	14330109000	136100	136000	136200	135900	238
277	20241209	145000	14297733100	136100	135300	136300	135300	755
278	20241209	144900	14195238500	135000	134800	135600	134800	190
279	20241209	144800	14169577700	134800	135000	135700	134800	1236
280	20241209	144700	14002798400	135100	135800	135900	135000	1037
281	20241209	144600	13862330200	135800	135900	135900	135800	60
282	20241209	144500	13854177200	136000	135900	136200	135900	291
283	20241209	144400	13814579100	136100	135900	136100	135800	640
284	20241209	144300	13727584200	136100	136000	136100	136000	50
285	20241209	144200	13720781000	136000	136500	136500	136000	281
286	20241209	144100	13682534200	136500	136000	136500	136000	650
287	20241209	144000	13593983400	136000	136000	136100	135900	412
288	20241209	143900	13537939100	135900	136100	136100	135900	280
289	20241209	143800	13499846500	136100	135900	136100	135800	140
290	20241209	143700	13480808300	136000	135900	136100	135900	44
291	20241209	143600	13474827300	136000	136100	136100	136000	97
292	20241209	143500	13461632600	136100	136400	136400	136000	37
293	20241209	143400	13456597100	136400	136000	136500	135900	433
294	20241209	143300	13397634200	135900	136000	136000	135900	84
295	20241209	143200	13386215200	135900	136000	136000	135900	153
296	20241209	143100	13365414400	135900	136000	136000	135600	154
297	20241209	143000	13344510100	135700	136000	136000	135700	187
298	20241209	142900	13319096100	136100	136000	136100	135900	206
299	20241209	142800	13291076100	136100	136200	136200	136000	79
300	20241209	142700	13280323800	136100	136300	136300	136000	230
301	20241209	142600	13249013100	136300	136400	136700	136300	133
302	20241209	142500	13230863400	136700	136700	136700	136200	176
303	20241209	142400	13206840900	136700	136400	136700	136100	336
304	20241209	142300	13160958400	136400	136100	136400	136000	197
305	20241209	142200	13134137700	136100	136400	136400	136000	181
306	20241209	142100	13109486100	136400	136700	136700	136300	101
307	20241209	142000	13095714800	136400	136500	136800	136400	111
308	20241209	141900	13080536100	136800	136300	136800	136200	383
309	20241209	141800	13028284000	136300	136200	136300	136000	114
310	20241209	141700	13012758400	136200	136000	136300	135900	204
311	20241209	141600	12985007300	136000	135900	136000	135900	72
312	20241209	141500	12975221600	136000	135900	136000	135800	197
313	20241209	141400	12948449800	135900	136000	136000	135800	66
314	20241209	141300	12939478200	136300	136100	136300	136100	210
315	20241209	141200	12910884200	136100	135900	136200	135600	191
316	20241209	141100	12884909200	135900	136000	136000	135600	573
317	20241209	141000	12807123100	136000	136000	136000	135700	114
318	20241209	140900	12791631600	136000	136000	136000	135700	170
319	20241209	140800	12768551300	135900	136000	136100	135900	654
320	20241209	140700	12679642200	136000	136400	136400	136000	539
321	20241209	140600	12606264900	136400	136500	136600	136300	973
322	20241209	140500	12473556900	136600	136500	136700	136500	113
323	20241209	140400	12458123100	136500	136600	136600	136500	167
324	20241209	140300	12435314300	136600	136500	136700	136500	132
325	20241209	140200	12417280200	136600	136600	136700	136500	213
326	20241209	140100	12388189800	136600	136700	136700	136600	217
327	20241209	140000	12358547100	136600	137000	137000	136600	153
328	20241209	135900	12337619400	137000	137000	137100	136700	121
329	20241209	135800	12321057800	136800	137100	137100	136800	121
330	20241209	135700	12304482900	136900	137200	137300	136900	206
331	20241209	135600	12276246200	137100	137300	137400	137000	136
332	20241209	135500	12257583700	137200	137000	137500	137000	125
333	20241209	135400	12240421300	137000	137400	137500	137000	422
334	20241209	135300	12182429600	137300	136800	137400	136700	670
335	20241209	135200	12090659100	136800	136700	136800	136700	149
336	20241209	135100	12070280000	136800	136900	136900	136600	104
337	20241209	135000	12056051300	136900	136900	137000	136800	107
338	20241209	134900	12041398800	137000	136900	137000	136900	107
339	20241209	134800	12026744600	136900	136900	137000	136600	287
340	20241209	134700	11987449900	136900	137100	137100	136600	1290
341	20241209	134600	11810811500	137400	137200	137400	137000	235
342	20241209	134500	11778590500	137500	137100	137500	137100	156
343	20241209	134400	11757191700	137200	137300	137500	137200	88
344	20241209	134300	11745107600	137300	137100	137400	137100	105
345	20241209	134200	11730690900	137300	137100	137400	137000	156
346	20241209	134100	11709273900	137000	137400	137400	136900	96
347	20241209	134000	11696103100	137000	137000	137400	136900	139
348	20241209	133900	11677040000	137300	136900	137300	136900	111
349	20241209	133800	11661832500	136900	137000	137100	136600	111
350	20241209	133700	11646636100	136600	137000	137000	136600	229
351	20241209	133600	11615299400	136800	136900	137100	136800	91
352	20241209	133500	11602836300	137000	137000	137200	137000	278
353	20241209	133400	11564739800	137000	137100	137200	137000	446
354	20241209	133300	11503592900	137200	137300	137300	137100	107
355	20241209	133200	11488910900	137200	137400	137400	137200	15
356	20241209	133100	11486851500	137400	137700	137700	137400	144
357	20241209	133000	11467046200	137700	137600	137700	137200	283
358	20241209	132900	11428091800	137200	137000	137800	137000	104
359	20241209	132800	11413783500	137000	137800	137800	137000	556
360	20241209	132700	11337524200	137200	137300	137800	137200	99
361	20241209	132600	11323905900	137100	137100	137900	137100	314
362	20241209	132500	11280773300	137100	137400	137900	137100	147
363	20241209	132400	11260561900	137200	137200	138000	137200	123
364	20241209	132300	11243673900	137200	137200	138300	137100	307
365	20241209	132200	11201366700	137100	136700	138000	136700	953
366	20241209	132100	11070604600	136700	136900	137000	136700	96
367	20241209	132000	11057465500	136800	137000	137000	136700	176
368	20241209	131900	11033371400	137000	136900	137000	136800	107
369	20241209	131800	11018723900	136900	137000	137000	136800	95
370	20241209	131700	11005717100	136900	136900	137000	136800	132
371	20241209	131600	10987642500	136900	137000	137000	136800	384
372	20241209	131500	10935051400	137000	136800	137000	136800	180
373	20241209	131400	10910408000	136900	136800	137000	136700	169
374	20241209	131300	10887282300	136800	136800	136900	136600	504
375	20241209	131200	10818338000	136800	136700	136800	136700	175
376	20241209	131100	10794413300	136800	136700	136900	136700	1278
377	20241209	131000	10619575400	136800	136600	136800	136400	186
378	20241209	130900	10594182100	136600	136700	136700	136500	84
379	20241209	130800	10582706200	136500	136900	136900	136500	469
380	20241209	130700	10518635300	136800	136800	136900	136800	229
381	20241209	130600	10487305800	136900	136700	136900	136700	312
382	20241209	130500	10444630200	136700	137100	137100	136700	520
383	20241209	130400	10373461200	137100	137100	137100	137000	317
384	20241209	130300	10330019200	137100	137100	137100	137000	182
385	20241209	130200	10305075200	137100	137200	137200	137100	395
386	20241209	130100	10250898800	137200	137400	137400	137200	364
387	20241209	130000	10200900100	137400	137500	137500	137300	143
388	20241209	125900	10181247400	137400	137700	137700	137400	66
389	20241209	125800	10172163700	137500	137500	137800	137400	48
390	20241209	125700	10165564300	137800	137300	137800	137300	231
391	20241209	125600	10133783100	137300	137300	137400	137300	252
392	20241209	125500	10099168500	137300	137500	137600	137300	138
393	20241209	125400	10080206000	137500	137600	137700	137500	107
394	20241209	125300	10065482900	137500	137500	137700	137500	251
395	20241209	125200	10030953900	137500	137400	137500	137400	93
396	20241209	125100	10018172000	137400	137400	137400	137400	76
397	20241209	125000	10007729600	137400	137600	137600	137400	294
398	20241209	124900	9967299000	137500	137600	137600	137500	181
399	20241209	124800	9942394600	137600	137700	137700	137600	486
400	20241209	124700	9875474600	137800	137800	137900	137700	253
401	20241209	124600	9840609600	137800	137900	138000	137800	135
402	20241209	124500	9821992900	137900	138000	138100	137900	399
403	20241209	124400	9766932800	137900	137900	138000	137900	40
404	20241209	124300	9761416300	137900	137900	137900	137900	1
405	20241209	124200	9761278400	137900	138000	138200	137900	149
406	20241209	124100	9740715500	138300	138300	138400	138000	464
407	20241209	124000	9676621400	138200	138200	138300	138100	83
408	20241209	123900	9665151500	138300	138300	138300	138200	80
409	20241209	123800	9654091000	138200	138100	138400	138100	59
410	20241209	123700	9645936600	138200	138200	138200	138100	191
411	20241209	123600	9619547900	138200	138400	138400	138200	133
412	20241209	123500	9601157700	138300	138800	138800	138300	75
413	20241209	123400	9590771700	138400	138400	138400	138400	21
414	20241209	123300	9587865300	138500	138900	139000	138500	53
415	20241209	123200	9580518200	138700	138700	138700	138700	15
416	20241209	123100	9578437700	138700	138700	138800	138700	66
417	20241209	123000	9569279500	138700	138500	138800	138400	141
418	20241209	122900	9549733900	138500	138600	138600	138400	30
419	20241209	122800	9545579900	138600	138400	138600	138400	153
420	20241209	122700	9524392400	138500	138500	138500	138300	169
421	20241209	122600	9501001500	138400	138400	138400	138400	21
422	20241209	122500	9498095100	138400	138400	138500	138400	53
423	20241209	122400	9490759200	138400	138400	138400	138400	233
424	20241209	122300	9458512000	138300	138300	138500	138300	37
425	20241209	122200	9453394500	138400	138500	138500	138400	33
426	20241209	122100	9448825200	138500	138900	139000	138500	528
427	20241209	122000	9375556100	139000	139000	139000	138900	18
428	20241209	121900	9373055500	138900	138900	138900	138900	152
429	20241209	121800	9351942700	138800	138900	138900	138800	66
430	20241209	121700	9342779900	138900	138800	138900	138800	26
431	20241209	121600	9339170600	138800	139000	139000	138800	17
432	20241209	121500	9336809900	138900	139100	139100	138900	55
433	20241209	121400	9329162300	139200	139100	139300	139100	30
434	20241209	121300	9324988000	139400	139300	139500	139000	256
435	20241209	121200	9289320400	139500	138900	139500	138900	376
436	20241209	121100	9237026900	138800	138900	138900	138800	8
437	20241209	121000	9235916300	138700	138900	138900	138700	111
438	20241209	120900	9220500600	139000	139000	139000	139000	1
439	20241209	120800	9220361600	138700	138400	139100	138400	538
440	20241209	120700	9145712200	138400	138400	138500	138400	33
441	20241209	120600	9141144900	138500	138600	138600	138400	132
442	20241209	120500	9122863400	138600	138600	138600	138500	7
443	20241209	120400	9121893300	138600	138400	138600	138400	60
444	20241209	120300	9113582900	138400	138000	138600	138000	63
445	20241209	120200	9104886900	138700	138700	138700	138000	17
446	20241209	120100	9102538100	138800	138900	138900	138800	15
447	20241209	120000	9100455200	138800	138800	138800	138700	138
448	20241209	115900	9081300900	138700	138800	138800	138700	37
449	20241209	115800	9076167200	138700	138700	138800	138700	63
450	20241209	115700	9067424200	138800	138700	138800	138700	113
451	20241209	115600	9051749600	138800	138700	138800	138600	95
452	20241209	115500	9038576600	138600	138600	138700	138600	44
453	20241209	115400	9032477600	138600	138600	138700	138500	108
454	20241209	115300	9017504300	138600	138100	138600	138100	291
455	20241209	115200	8977270200	138100	138100	138100	138000	121
456	20241209	115100	8960571800	138100	138100	138100	138000	27
457	20241209	115000	8956845200	137900	137900	138100	137900	23
458	20241209	114900	8953672200	138000	138100	138400	137900	105
459	20241209	114800	8939185500	138300	138400	138400	138300	45
460	20241209	114700	8932961900	138000	138400	138400	138000	3
461	20241209	114600	8932547500	138000	138400	138500	137900	355
462	20241209	114500	8883449100	138500	138400	138500	138400	54
463	20241209	114400	8875974200	138400	138200	138500	138200	111
464	20241209	114300	8860624900	138000	138100	138200	138000	70
465	20241209	114200	8850958800	138100	137900	138100	137900	177
466	20241209	114100	8826536500	137900	138000	138000	137800	47
467	20241209	114000	8820055100	138100	138300	138300	138100	25
468	20241209	113900	8816600900	138300	138100	138400	138100	52
469	20241209	113800	8809408000	138400	138400	138500	138400	85
470	20241209	113700	8797639500	138400	138500	138500	138400	19
471	20241209	113600	8795009700	138400	138400	138500	138400	41
472	20241209	113500	8789334700	138500	138300	138600	137900	152
473	20241209	113400	8768306500	138300	138200	138300	138200	37
474	20241209	113300	8763192900	138100	138500	138500	138100	137
475	20241209	113200	8744233800	138500	138500	138500	138400	44
476	20241209	113100	8738142800	138400	138500	138500	138400	94
477	20241209	113000	8725133100	138400	138300	138500	138300	112
478	20241209	112900	8709633800	137700	138500	138600	137700	393
479	20241209	112800	8655303400	138500	138300	138500	138300	127
480	20241209	112700	8637731400	138100	137600	138400	137600	504
481	20241209	112600	8568178400	137600	137600	137700	137600	40
482	20241209	112500	8562674300	137600	137600	137700	137600	31
483	20241209	112400	8558408400	137600	137700	137800	137500	155
484	20241209	112300	8537074600	137700	137900	137900	137700	304
485	20241209	112200	8495180400	138000	138000	138000	137900	157
486	20241209	112100	8473521100	138000	138100	138100	138000	59
487	20241209	112000	8465376300	138100	138100	138100	138000	34
488	20241209	111900	8460683000	138100	138000	138100	138000	39
489	20241209	111800	8455297900	138000	138100	138100	138000	14
490	20241209	111700	8453365500	138100	138200	138200	138000	162
491	20241209	111600	8430992100	138200	138400	138400	138100	5
492	20241209	111500	8430301000	138400	138100	138500	138100	158
493	20241209	111400	8408458700	138100	137900	138100	137900	165
494	20241209	111300	8385686900	138000	138000	138100	137900	349
495	20241209	111200	8337540500	138000	138300	138300	138000	390
496	20241209	111100	8283658400	138200	138200	138200	138200	19
497	20241209	111000	8281032600	138300	138300	138500	138200	127
498	20241209	110900	8263462800	138300	138100	138300	138100	108
499	20241209	110800	8248542300	138100	138100	138100	138000	163
500	20241209	110700	8226038300	138100	138200	138200	138100	23
501	20241209	110600	8222861000	138200	138100	138200	138100	57
502	20241209	110500	8214988500	138000	138000	138000	137900	62
503	20241209	110400	8206432600	137900	138000	138000	137900	38
504	20241209	110300	8201190300	138000	137800	138000	137800	70
505	20241209	110200	8191537000	137800	138200	138200	137700	378
506	20241209	110100	8139403200	138100	138200	138200	138000	114
507	20241209	110000	8123657200	138200	137900	138200	137900	118
508	20241209	105900	8107371300	137900	137800	137900	137800	32
509	20241209	105800	8102958800	137800	137500	137800	137400	169
510	20241209	105700	8079724000	137400	137400	137500	137400	171
511	20241209	105600	8056227900	137300	137400	137400	137300	2
512	20241209	105500	8055953200	137300	137200	137300	137200	179
513	20241209	105400	8031380700	137200	137300	137300	137200	39
514	20241209	105300	8026029400	137300	137200	137400	137200	145
515	20241209	105200	8006123900	137300	137400	137400	137200	140
516	20241209	105100	7986900900	137300	137900	137900	137300	463
517	20241209	105000	7923139800	138000	138100	138100	137900	38
518	20241209	104900	7917895600	138100	138200	138200	137900	82
519	20241209	104800	7906577800	138100	138100	138500	138000	117
520	20241209	104700	7890416500	138000	138500	138500	138000	253
521	20241209	104600	7855423400	138400	138400	138500	138400	18
522	20241209	104500	7852930800	138500	138600	138600	138400	208
523	20241209	104400	7824112200	138700	138800	138800	138700	30
524	20241209	104300	7819949600	138700	138300	138700	138300	129
525	20241209	104200	7802090900	138300	138600	138600	138200	715
526	20241209	104100	7703168000	138600	139100	139100	138600	517
527	20241209	104000	7631407500	138900	139300	139500	138900	703
528	20241209	103900	7533603400	139300	139300	139300	139100	74
529	20241209	103800	7523302800	139300	139100	139300	139100	67
530	20241209	103700	7513971900	139200	139100	139200	139100	123
531	20241209	103600	7496851700	139100	139400	139400	139100	606
532	20241209	103500	7412503300	139300	139600	139600	139300	181
533	20241209	103400	7387260700	139600	139700	139700	139600	40
534	20241209	103300	7381673000	139700	139800	139800	139600	52
535	20241209	103200	7374408300	139800	139700	139800	139700	38
536	20241209	103100	7369097400	139600	139300	139700	139300	84
537	20241209	103000	7357372100	139600	139600	139700	139600	19
538	20241209	102900	7354718100	139700	139200	139700	139200	116
539	20241209	102800	7338540400	139300	139500	139500	139300	198
540	20241209	102700	7310935700	139400	139600	139600	139400	149
541	20241209	102600	7290148200	139700	139800	140400	139700	361
542	20241209	102500	7239667600	139800	140400	140900	139800	250
543	20241209	102400	7204616700	140400	140300	140400	140200	84
544	20241209	102300	7192829700	140300	140000	140300	139700	46
545	20241209	102200	7186398200	140300	139900	140300	139700	57
546	20241209	102100	7178418600	139900	140300	140300	139700	62
547	20241209	102000	7169745100	139800	140300	140400	139800	78
548	20241209	101900	7158829400	140400	140100	140400	139800	57
549	20241209	101800	7150853800	140300	140000	140400	139700	144
550	20241209	101700	7130719600	140000	141000	141000	139800	734
551	20241209	101600	7027897500	141200	141300	141400	140800	241
552	20241209	101500	6993880400	141400	141100	141400	141100	170
553	20241209	101400	6969861300	141100	141500	141600	141000	473
554	20241209	101300	6902985000	141500	141600	141600	141400	145
555	20241209	101200	6882462600	141700	141400	142100	141300	2342
556	20241209	101100	6550203300	141300	141300	141400	140900	195
557	20241209	101000	6522685500	141300	141100	141400	141000	429
558	20241209	100900	6462119500	141000	141100	141200	141000	184
559	20241209	100800	6436160400	141100	141300	141600	141000	1742
560	20241209	100700	6189923100	141200	141000	141200	141000	244
561	20241209	100600	6155491700	141000	141200	141300	140900	511
562	20241209	100500	6083396600	141200	139200	141400	139200	3063
563	20241209	100400	5654102400	139200	139400	139500	138900	307
564	20241209	100300	5611351400	139400	139200	139500	139200	288
565	20241209	100200	5571205400	139100	138800	139100	138800	131
566	20241209	100100	5552991200	139000	138800	139100	137300	638
567	20241209	100000	5464577200	139100	139100	139200	138700	178
568	20241209	095900	5439844600	139200	139300	139300	139100	174
569	20241209	095800	5415629900	139300	138600	139300	138600	1117
570	20241209	095700	5260438500	138500	138400	138600	138400	77
571	20241209	095600	5249774200	138400	138100	138400	137800	131
572	20241209	095500	5231669200	137900	137300	138300	137300	227
573	20241209	095400	5200417000	137300	137200	137300	137100	63
574	20241209	095300	5191771200	137100	137600	137600	137100	301
575	20241209	095200	5150475200	137600	137700	137700	137500	25
576	20241209	095100	5147034300	137700	137800	137900	137700	49
577	20241209	095000	5140281700	138000	137600	138000	137500	18
578	20241209	094900	5137801000	137400	138100	138400	137300	208
579	20241209	094800	5109161500	137900	138000	138400	137800	82
580	20241209	094700	5097841400	138000	137800	138000	137700	101
581	20241209	094600	5083925500	137800	137300	137800	137300	159
582	20241209	094500	5062020000	137900	137200	137900	137100	299
583	20241209	094400	5020983800	137200	137900	137900	137100	37
584	20241209	094300	5015908700	137900	137900	137900	137900	20
585	20241209	094200	5013150700	137400	137200	137400	137000	93
586	20241209	094100	5000389700	137200	137300	137300	136900	583
587	20241209	094000	4920502000	137400	138000	138000	137400	554
588	20241209	093900	4844274500	137900	137700	137900	137600	205
589	20241209	093800	4816042600	137800	137700	138000	137600	244
590	20241209	093700	4782434100	137800	138000	138000	137700	228
591	20241209	093600	4751027200	138500	138000	138500	137800	182
592	20241209	093500	4725917800	137900	138600	138600	137900	1004
593	20241209	093400	4586980400	138700	139000	139300	138600	660
594	20241209	093300	4495280600	139200	139200	139300	138900	119
595	20241209	093200	4478719000	139300	138800	139300	138800	1968
596	20241209	093100	4205367400	138800	138900	138900	138800	133
597	20241209	093000	4186899000	138900	139100	139100	138600	738
598	20241209	092900	4084454800	139300	139600	139600	139200	187
599	20241209	092800	4058378100	139600	139400	139600	138800	134
600	20241209	092700	4039711200	139400	138800	139500	138700	360
601	20241209	092600	3989607500	138800	139200	139600	138800	1280
602	20241209	092500	3811581100	139200	139600	139600	139100	124
603	20241209	092400	3794292300	139600	139100	139600	139000	206
604	20241209	092300	3765590500	139200	139500	139900	139200	353
605	20241209	092200	3716305300	139500	139000	139600	138900	468
606	20241209	092100	3651131600	138900	138700	139000	138300	89
607	20241209	092000	3638796400	138300	138100	138300	137900	1089
608	20241209	091900	3488509500	138100	138700	138800	138100	404
609	20241209	091800	3432568600	138800	139300	139600	138800	1331
610	20241209	091700	3247546500	139300	139300	139700	139200	291
611	20241209	091600	3207015500	139300	139200	139600	139000	177
612	20241209	091500	3182371200	139300	139100	139300	138800	292
613	20241209	091400	3141780400	139000	138300	139000	138200	306
614	20241209	091300	3099361400	138300	138900	139000	138300	884
615	20241209	091200	2976639800	138900	138100	138900	137900	910
616	20241209	091100	2850623400	137900	138100	138300	137700	626
617	20241209	091000	2764170400	137600	138200	138200	137500	379
618	20241209	090900	2711956900	138300	137900	138300	137400	357
619	20241209	090800	2662660400	137900	137200	138400	137200	704
620	20241209	090700	2565662700	137000	136800	137200	136600	2439
621	20241209	090600	2231938900	136800	136300	136900	136200	1365
622	20241209	090500	2045623100	136300	137000	137300	136200	1336
623	20241209	090400	1863017500	136900	137800	137800	136500	1545
624	20241209	090300	1651366800	137400	137300	138700	137200	875
625	20241209	090200	1530587900	137800	138000	138100	137100	1454
626	20241209	090100	1330466400	138000	138900	139400	137700	4958
627	20241209	090000	643791100	138000	138400	139900	138000	4642