KissMeData/068270/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194800	74712605500	186900	186900	186900	186900	42132
3	20241203	194700	74712605500	186900	186900	186900	186900	0
4	20241203	194600	74712605500	186900	186900	186900	186900	0
5	20241203	194500	74712605500	186900	186900	186900	186900	0
6	20241203	194400	74712605500	186900	186900	186900	186900	0
7	20241203	194300	74712605500	186900	186900	186900	186900	0
8	20241203	194200	74712605500	186900	186900	186900	186900	0
9	20241203	194100	74712605500	186900	186900	186900	186900	0
10	20241203	194000	74712605500	186900	186900	186900	186900	0
11	20241203	193900	74712605500	186900	186900	186900	186900	0
12	20241203	193800	74712605500	186900	186900	186900	186900	0
13	20241203	193700	74712605500	186900	186900	186900	186900	0
14	20241203	193600	74712605500	186900	186900	186900	186900	0
15	20241203	193500	74712605500	186900	186900	186900	186900	0
16	20241203	193400	74712605500	186900	186900	186900	186900	0
17	20241203	193300	74712605500	186900	186900	186900	186900	0
18	20241203	193200	74712605500	186900	186900	186900	186900	0
19	20241203	193100	74712605500	186900	186900	186900	186900	0
20	20241203	193000	74712605500	186900	186900	186900	186900	0
21	20241203	192900	74712605500	186900	186900	186900	186900	0
22	20241203	192800	74712605500	186900	186900	186900	186900	0
23	20241203	192700	74712605500	186900	186900	186900	186900	0
24	20241203	192600	74712605500	186900	186900	186900	186900	0
25	20241203	192500	74712605500	186900	186900	186900	186900	0
26	20241203	192400	74712605500	186900	186900	186900	186900	0
27	20241203	192300	74712605500	186900	186900	186900	186900	0
28	20241203	192200	74712605500	186900	186900	186900	186900	0
29	20241203	192100	74712605500	186900	186900	186900	186900	0
30	20241203	192000	74712605500	186900	186900	186900	186900	0
31	20241203	191900	74712605500	186900	186900	186900	186900	0
32	20241203	191800	74712605500	186900	186900	186900	186900	42132
33	20241203	191700	74712605500	186900	186900	186900	186900	0
34	20241203	191600	74712605500	186900	186900	186900	186900	0
35	20241203	191500	74712605500	186900	186900	186900	186900	0
36	20241203	191400	74712605500	186900	186900	186900	186900	0
37	20241203	191300	74712605500	186900	186900	186900	186900	0
38	20241203	191200	74712605500	186900	186900	186900	186900	0
39	20241203	191100	74712605500	186900	186900	186900	186900	0
40	20241203	191000	74712605500	186900	186900	186900	186900	0
41	20241203	190900	74712605500	186900	186900	186900	186900	0
42	20241203	190800	74712605500	186900	186900	186900	186900	0
43	20241203	190700	74712605500	186900	186900	186900	186900	0
44	20241203	190600	74712605500	186900	186900	186900	186900	0
45	20241203	190500	74712605500	186900	186900	186900	186900	0
46	20241203	190400	74712605500	186900	186900	186900	186900	0
47	20241203	190300	74712605500	186900	186900	186900	186900	0
48	20241203	190200	74712605500	186900	186900	186900	186900	0
49	20241203	190100	74712605500	186900	186900	186900	186900	0
50	20241203	190000	74712605500	186900	186900	186900	186900	0
51	20241203	185900	74712605500	186900	186900	186900	186900	0
52	20241203	185800	74712605500	186900	186900	186900	186900	0
53	20241203	185700	74712605500	186900	186900	186900	186900	0
54	20241203	185600	74712605500	186900	186900	186900	186900	0
55	20241203	185500	74712605500	186900	186900	186900	186900	0
56	20241203	185400	74712605500	186900	186900	186900	186900	0
57	20241203	185300	74712605500	186900	186900	186900	186900	0
58	20241203	185200	74712605500	186900	186900	186900	186900	0
59	20241203	185100	74712605500	186900	186900	186900	186900	0
60	20241203	185000	74712605500	186900	186900	186900	186900	0
61	20241203	184900	74712605500	186900	186900	186900	186900	0
62	20241203	184800	74712605500	186900	186900	186900	186900	42132
63	20241203	184700	74712605500	186900	186900	186900	186900	0
64	20241203	184600	74712605500	186900	186900	186900	186900	0
65	20241203	184500	74712605500	186900	186900	186900	186900	0
66	20241203	184400	74712605500	186900	186900	186900	186900	0
67	20241203	184300	74712605500	186900	186900	186900	186900	0
68	20241203	184200	74712605500	186900	186900	186900	186900	0
69	20241203	184100	74712605500	186900	186900	186900	186900	0
70	20241203	184000	74712605500	186900	186900	186900	186900	0
71	20241203	183900	74712605500	186900	186900	186900	186900	0
72	20241203	183800	74712605500	186900	186900	186900	186900	0
73	20241203	183700	74712605500	186900	186900	186900	186900	0
74	20241203	183600	74712605500	186900	186900	186900	186900	0
75	20241203	183500	74712605500	186900	186900	186900	186900	0
76	20241203	183400	74712605500	186900	186900	186900	186900	0
77	20241203	183300	74712605500	186900	186900	186900	186900	0
78	20241203	183200	74712605500	186900	186900	186900	186900	0
79	20241203	183100	74712605500	186900	186900	186900	186900	0
80	20241203	183000	74712605500	186900	186900	186900	186900	0
81	20241203	182900	74712605500	186900	186900	186900	186900	0
82	20241203	182800	74712605500	186900	186900	186900	186900	0
83	20241203	182700	74712605500	186900	186900	186900	186900	0
84	20241203	182600	74712605500	186900	186900	186900	186900	0
85	20241203	182500	74712605500	186900	186900	186900	186900	0
86	20241203	182400	74712605500	186900	186900	186900	186900	0
87	20241203	182300	74712605500	186900	186900	186900	186900	0
88	20241203	182200	74712605500	186900	186900	186900	186900	0
89	20241203	182100	74712605500	186900	186900	186900	186900	0
90	20241203	182000	74712605500	186900	186900	186900	186900	0
91	20241203	181900	74712605500	186900	186900	186900	186900	0
92	20241203	181800	74712605500	186900	186900	186900	186900	42132
93	20241203	181700	74712605500	186900	186900	186900	186900	0
94	20241203	181600	74712605500	186900	186900	186900	186900	0
95	20241203	181500	74712605500	186900	186900	186900	186900	0
96	20241203	181400	74712605500	186900	186900	186900	186900	0
97	20241203	181300	74712605500	186900	186900	186900	186900	0
98	20241203	181200	74712605500	186900	186900	186900	186900	0
99	20241203	181100	74712605500	186900	186900	186900	186900	0
100	20241203	181000	74712605500	186900	186900	186900	186900	0
101	20241203	180900	74712605500	186900	186900	186900	186900	0
102	20241203	180800	74712605500	186900	186900	186900	186900	0
103	20241203	180700	74712605500	186900	186900	186900	186900	0
104	20241203	180600	74712605500	186900	186900	186900	186900	0
105	20241203	180500	74712605500	186900	186900	186900	186900	0
106	20241203	180400	74712605500	186900	186900	186900	186900	0
107	20241203	180300	74712605500	186900	186900	186900	186900	0
108	20241203	180200	74712605500	186900	186900	186900	186900	0
109	20241203	180100	74712605500	186900	186900	186900	186900	0
110	20241203	180000	74712605500	186900	186900	186900	186900	0
111	20241203	175900	74712605500	186900	186900	186900	186900	0
112	20241203	175800	74712605500	186900	186900	186900	186900	0
113	20241203	175700	74712605500	186900	186900	186900	186900	0
114	20241203	175600	74712605500	186900	186900	186900	186900	0
115	20241203	175500	74712605500	186900	186900	186900	186900	0
116	20241203	175400	74712605500	186900	186900	186900	186900	0
117	20241203	175300	74712605500	186900	186900	186900	186900	0
118	20241203	175200	74712605500	186900	186900	186900	186900	0
119	20241203	175100	74712605500	186900	186900	186900	186900	0
120	20241203	175000	74712605500	186900	186900	186900	186900	0
121	20241203	174900	74712605500	186900	186900	186900	186900	0
122	20241203	174800	74712605500	186900	186900	186900	186900	42132
123	20241203	174700	74712605500	186900	186900	186900	186900	0
124	20241203	174600	74712605500	186900	186900	186900	186900	0
125	20241203	174500	74712605500	186900	186900	186900	186900	0
126	20241203	174400	74712605500	186900	186900	186900	186900	0
127	20241203	174300	74712605500	186900	186900	186900	186900	0
128	20241203	174200	74712605500	186900	186900	186900	186900	0
129	20241203	174100	74712605500	186900	186900	186900	186900	0
130	20241203	174000	74712605500	186900	186900	186900	186900	0
131	20241203	173900	74712605500	186900	186900	186900	186900	0
132	20241203	173800	74712605500	186900	186900	186900	186900	0
133	20241203	173700	74712605500	186900	186900	186900	186900	0
134	20241203	173600	74712605500	186900	186900	186900	186900	0
135	20241203	173500	74712605500	186900	186900	186900	186900	0
136	20241203	173400	74712605500	186900	186900	186900	186900	0
137	20241203	173300	74712605500	186900	186900	186900	186900	0
138	20241203	173200	74712605500	186900	186900	186900	186900	0
139	20241203	173100	74712605500	186900	186900	186900	186900	0
140	20241203	173000	74712605500	186900	186900	186900	186900	0
141	20241203	172900	74712605500	186900	186900	186900	186900	0
142	20241203	172800	74712605500	186900	186900	186900	186900	0
143	20241203	172700	74712605500	186900	186900	186900	186900	0
144	20241203	172600	74712605500	186900	186900	186900	186900	0
145	20241203	172500	74712605500	186900	186900	186900	186900	0
146	20241203	172400	74712605500	186900	186900	186900	186900	0
147	20241203	172300	74712605500	186900	186900	186900	186900	0
148	20241203	172200	74712605500	186900	186900	186900	186900	0
149	20241203	172100	74712605500	186900	186900	186900	186900	0
150	20241203	172000	74712605500	186900	186900	186900	186900	0
151	20241203	171900	74712605500	186900	186900	186900	186900	0
152	20241203	171800	74712605500	186900	186900	186900	186900	42132
153	20241203	171700	74712605500	186900	186900	186900	186900	0
154	20241203	171600	74712605500	186900	186900	186900	186900	0
155	20241203	171500	74712605500	186900	186900	186900	186900	0
156	20241203	171400	74712605500	186900	186900	186900	186900	0
157	20241203	171300	74712605500	186900	186900	186900	186900	0
158	20241203	171200	74712605500	186900	186900	186900	186900	0
159	20241203	171100	74712605500	186900	186900	186900	186900	0
160	20241203	171000	74712605500	186900	186900	186900	186900	0
161	20241203	170900	74712605500	186900	186900	186900	186900	0
162	20241203	170800	74712605500	186900	186900	186900	186900	0
163	20241203	170700	74712605500	186900	186900	186900	186900	0
164	20241203	170600	74712605500	186900	186900	186900	186900	0
165	20241203	170500	74712605500	186900	186900	186900	186900	0
166	20241203	170400	74712605500	186900	186900	186900	186900	0
167	20241203	170300	74712605500	186900	186900	186900	186900	0
168	20241203	170200	74712605500	186900	186900	186900	186900	0
169	20241203	170100	74712605500	186900	186900	186900	186900	0
170	20241203	170000	74712605500	186900	186900	186900	186900	0
171	20241203	165900	74712605500	186900	186900	186900	186900	0
172	20241203	165800	74712605500	186900	186900	186900	186900	0
173	20241203	165700	74712605500	186900	186900	186900	186900	0
174	20241203	165600	74712605500	186900	186900	186900	186900	0
175	20241203	165500	74712605500	186900	186900	186900	186900	0
176	20241203	165400	74712605500	186900	186900	186900	186900	0
177	20241203	165300	74712605500	186900	186900	186900	186900	0
178	20241203	165200	74712605500	186900	186900	186900	186900	0
179	20241203	165100	74712605500	186900	186900	186900	186900	0
180	20241203	165000	74712605500	186900	186900	186900	186900	0
181	20241203	164900	74712605500	186900	186900	186900	186900	0
182	20241203	164800	74712605500	186900	186900	186900	186900	42132
183	20241203	164700	74712605500	186900	186900	186900	186900	0
184	20241203	164600	74712605500	186900	186900	186900	186900	0
185	20241203	164500	74712605500	186900	186900	186900	186900	0
186	20241203	164400	74712605500	186900	186900	186900	186900	0
187	20241203	164300	74712605500	186900	186900	186900	186900	0
188	20241203	164200	74712605500	186900	186900	186900	186900	0
189	20241203	164100	74712605500	186900	186900	186900	186900	0
190	20241203	164000	74712605500	186900	186900	186900	186900	0
191	20241203	163900	74712605500	186900	186900	186900	186900	0
192	20241203	163800	74712605500	186900	186900	186900	186900	0
193	20241203	163700	74712605500	186900	186900	186900	186900	0
194	20241203	163600	74712605500	186900	186900	186900	186900	0
195	20241203	163500	74712605500	186900	186900	186900	186900	0
196	20241203	163400	74712605500	186900	186900	186900	186900	0
197	20241203	163300	74712605500	186900	186900	186900	186900	0
198	20241203	163200	74712605500	186900	186900	186900	186900	0
199	20241203	163100	74712605500	186900	186900	186900	186900	0
200	20241203	163000	74712605500	186900	186900	186900	186900	0
201	20241203	162900	74712605500	186900	186900	186900	186900	0
202	20241203	162800	74712605500	186900	186900	186900	186900	0
203	20241203	162700	74712605500	186900	186900	186900	186900	0
204	20241203	162600	74712605500	186900	186900	186900	186900	0
205	20241203	162500	74712605500	186900	186900	186900	186900	0
206	20241203	162400	74712605500	186900	186900	186900	186900	0
207	20241203	162300	74712605500	186900	186900	186900	186900	0
208	20241203	162200	74712605500	186900	186900	186900	186900	0
209	20241203	162100	74712605500	186900	186900	186900	186900	0
210	20241203	162000	74712605500	186900	186900	186900	186900	0
211	20241203	161900	74712605500	186900	186900	186900	186900	0
212	20241203	161800	74712605500	186900	186900	186900	186900	42132
213	20241203	161700	74712605500	186900	186900	186900	186900	0
214	20241203	161600	74712605500	186900	186900	186900	186900	0
215	20241203	161500	74712605500	186900	186900	186900	186900	0
216	20241203	161400	74712605500	186900	186900	186900	186900	0
217	20241203	161300	74712605500	186900	186900	186900	186900	0
218	20241203	161200	74712605500	186900	186900	186900	186900	0
219	20241203	161100	74712605500	186900	186900	186900	186900	0
220	20241203	161000	74712605500	186900	186900	186900	186900	0
221	20241203	160900	74712605500	186900	186900	186900	186900	0
222	20241203	160800	74712605500	186900	186900	186900	186900	0
223	20241203	160700	74712605500	186900	186900	186900	186900	0
224	20241203	160600	74712605500	186900	186900	186900	186900	0
225	20241203	160500	74712605500	186900	186900	186900	186900	0
226	20241203	160400	74712605500	186900	186900	186900	186900	0
227	20241203	160300	74712605500	186900	186900	186900	186900	0
228	20241203	160200	74712605500	186900	186900	186900	186900	0
229	20241203	160100	74712605500	186900	186900	186900	186900	0
230	20241203	160000	74712605500	186900	186900	186900	186900	0
231	20241203	155900	74712605500	186900	186900	186900	186900	0
232	20241203	155800	74712605500	186900	186900	186900	186900	0
233	20241203	155700	74712605500	186900	186900	186900	186900	0
234	20241203	155600	74712605500	186900	186900	186900	186900	0
235	20241203	155500	74712605500	186900	186900	186900	186900	0
236	20241203	155400	74712605500	186900	186900	186900	186900	0
237	20241203	155300	74712605500	186900	186900	186900	186900	0
238	20241203	155200	74712605500	186900	186900	186900	186900	0
239	20241203	155100	74712605500	186900	186900	186900	186900	0
240	20241203	155000	74712605500	186900	186900	186900	186900	0
241	20241203	154900	74712605500	186900	186900	186900	186900	0
242	20241203	154800	74712605500	186900	186900	186900	186900	42132
243	20241203	154700	74712605500	186900	186900	186900	186900	0
244	20241203	154600	74712605500	186900	186900	186900	186900	0
245	20241203	154500	74712605500	186900	186900	186900	186900	0
246	20241203	154400	74712605500	186900	186900	186900	186900	0
247	20241203	154300	74712605500	186900	186900	186900	186900	0
248	20241203	154200	74712605500	186900	186900	186900	186900	0
249	20241203	154100	74712605500	186900	186900	186900	186900	0
250	20241203	154000	74712605500	186900	186900	186900	186900	0
251	20241203	153900	74712605500	186900	186900	186900	186900	0
252	20241203	153800	74712605500	186900	186900	186900	186900	0
253	20241203	153700	74712605500	186900	186900	186900	186900	0
254	20241203	153600	74712605500	186900	186900	186900	186900	0
255	20241203	153500	74712605500	186900	186900	186900	186900	0
256	20241203	153400	74712605500	186900	186900	186900	186900	0
257	20241203	153300	74712605500	186900	186900	186900	186900	0
258	20241203	153200	74712605500	186900	186900	186900	186900	0
259	20241203	153100	74712605500	186900	186900	186900	186900	0
260	20241203	153000	74712605500	186900	186900	186900	186900	42132
261	20241203	152900	66838134700	186600	186600	186600	186600	0
262	20241203	152800	66838134700	186600	186600	186600	186600	0
263	20241203	152700	66838134700	186600	186600	186600	186600	0
264	20241203	152600	66838134700	186600	186600	186600	186600	0
265	20241203	152500	66838134700	186600	186600	186600	186600	0
266	20241203	152400	66838134700	186600	186600	186600	186600	0
267	20241203	152300	66838134700	186600	186600	186600	186600	0
268	20241203	152200	66838134700	186600	186600	186600	186600	0
269	20241203	152100	66838134700	186600	186600	186600	186600	0
270	20241203	152000	66838134700	186600	186600	186600	186600	0
271	20241203	151900	66838134700	186600	186400	186600	186400	1814
272	20241203	151800	66499824500	186500	186300	186500	186300	1344
273	20241203	151700	66249278900	186300	186400	186500	186200	1927
274	20241203	151600	65890286200	186300	186400	186500	186300	1447
275	20241203	151500	65620586100	186400	186400	186500	186400	1082
276	20241203	151400	65418832300	186400	186500	186500	186400	710
277	20241203	151300	65286473100	186400	186400	186500	186400	1296
278	20241203	151200	65044865900	186500	186500	186600	186400	1784
279	20241203	151100	64712158900	186500	186600	186700	186500	1500
280	20241203	151000	64432233400	186700	186600	186700	186600	358
281	20241203	150900	64365403000	186600	186700	186800	186600	1652
282	20241203	150800	64056971500	186800	186700	186900	186700	382
283	20241203	150700	63985623400	186700	186800	186900	186700	831
284	20241203	150600	63830411300	186800	186700	186800	186700	238
285	20241203	150500	63785961400	186700	186600	186900	186600	1820
286	20241203	150400	63446043500	186600	186700	186700	186600	797
287	20241203	150300	63297265500	186700	186700	186700	186600	1564
288	20241203	150200	63005321500	186800	186900	186900	186700	857
289	20241203	150100	62845229200	186800	186900	187000	186800	543
290	20241203	150000	62743743200	186900	187100	187100	186800	1346
291	20241203	145900	62492110000	187100	187200	187500	187000	2402
292	20241203	145800	62042227700	187300	187400	187500	187100	1338
293	20241203	145700	61791598200	187400	187500	187600	187400	1605
294	20241203	145600	61490667900	187500	187300	187500	187300	1218
295	20241203	145500	61262330600	187300	187300	187400	187300	1810
296	20241203	145400	60923147500	187300	187300	187400	187200	568
297	20241203	145300	60816740700	187200	187200	187300	187200	1211
298	20241203	145200	60589989800	187300	187100	187300	187100	963
299	20241203	145100	60409659700	187200	187100	187200	187000	931
300	20241203	145000	60235422200	187100	187000	187100	186900	674
301	20241203	144900	60109354000	186900	186900	187000	186900	710
302	20241203	144800	59976597300	187000	186900	187000	186700	1318
303	20241203	144700	59730263400	186900	187000	187000	186800	447
304	20241203	144600	59646707300	187000	187000	187200	186800	1873
305	20241203	144500	59296511300	187000	187100	187200	187000	1352
306	20241203	144400	59043501400	187000	187000	187200	187000	1059
307	20241203	144300	58845364600	187100	187000	187100	187000	362
308	20241203	144200	58777649400	187100	187100	187100	186900	712
309	20241203	144100	58644470600	187100	186900	187100	186800	1542
310	20241203	144000	58356104900	187000	187000	187000	186900	736
311	20241203	143900	58218526500	187000	186800	187000	186700	3215
312	20241203	143800	57617747300	186800	187000	187000	186800	1007
313	20241203	143700	57429586900	187000	187000	187000	186900	605
314	20241203	143600	57316485900	187000	186900	187000	186900	761
315	20241203	143500	57174187800	187000	187000	187000	186900	289
316	20241203	143400	57120155400	187000	187000	187000	186900	373
317	20241203	143300	57050414900	186900	187000	187000	186900	480
318	20241203	143200	56960671300	187000	187000	187000	186900	919
319	20241203	143100	56788826900	187000	186800	187000	186800	1312
320	20241203	143000	56543692100	186900	186800	186900	186800	816
321	20241203	142900	56391229200	186900	186800	186900	186800	562
322	20241203	142800	56286197400	186900	186900	186900	186800	275
323	20241203	142700	56234809900	186800	186900	187000	186800	618
324	20241203	142600	56119306000	187000	186900	187000	186800	796
325	20241203	142500	55970524100	186900	187000	187000	186900	584
326	20241203	142400	55861328400	187100	187100	187200	187000	885
327	20241203	142300	55695756400	187200	187100	187200	187000	247
328	20241203	142200	55649543400	187000	187200	187300	187000	1259
329	20241203	142100	55413885900	187200	186900	187200	186900	2717
330	20241203	142000	54905657100	187000	187000	187000	186900	183
331	20241203	141900	54871444500	187000	186900	187000	186900	184
332	20241203	141800	54837043500	187000	187000	187000	186900	338
333	20241203	141700	54773858700	187000	186900	187000	186900	408
334	20241203	141600	54697591600	186900	186800	187000	186800	990
335	20241203	141500	54512557700	186900	186800	186900	186800	456
336	20241203	141400	54427362500	186900	186800	186900	186800	195
337	20241203	141300	54390923300	186800	186900	186900	186800	775
338	20241203	141200	54246116400	186800	186900	186900	186800	306
339	20241203	141100	54188946800	186900	186900	187000	186800	561
340	20241203	141000	54084098500	186900	186900	187000	186900	264
341	20241203	140900	54034744400	187000	187000	187100	186900	485
342	20241203	140800	53944051400	187000	187100	187100	186900	323
343	20241203	140700	53883655500	187000	187000	187100	186900	187
344	20241203	140600	53848681100	187000	187000	187100	187000	734
345	20241203	140500	53711376500	187100	186900	187100	186800	821
346	20241203	140400	53557859700	186800	186900	186900	186800	355
347	20241203	140300	53491537400	186900	186800	186900	186800	253
348	20241203	140200	53444266500	186900	186900	186900	186800	310
349	20241203	140100	53386344400	186800	187100	187100	186800	532
350	20241203	140000	53286866800	187000	187100	187200	187000	179
351	20241203	135900	53253378700	187200	187100	187300	187100	917
352	20241203	135800	53081709400	187100	187100	187200	187000	416
353	20241203	135700	53003870200	187100	187000	187100	187000	173
354	20241203	135600	52971511000	187100	187100	187100	187000	186
355	20241203	135500	52936718200	187100	187100	187200	187000	281
356	20241203	135400	52884144900	187000	187000	187100	187000	243
357	20241203	135300	52838687200	187100	187000	187300	187000	1129
358	20241203	135200	52627421800	187000	187200	187200	187000	486
359	20241203	135100	52536475000	187200	187000	187200	187000	371
360	20241203	135000	52467049900	187100	187100	187100	187000	326
361	20241203	134900	52406060900	187100	187100	187100	187000	374
362	20241203	134800	52336091600	187000	186900	187100	186900	1316
363	20241203	134700	52090056200	186900	186600	186900	186600	426
364	20241203	134600	52010495200	186600	186600	186700	186600	397
365	20241203	134500	51936403300	186700	186800	186800	186500	618
366	20241203	134400	51821067000	186800	186700	186800	186700	263
367	20241203	134300	51771953200	186700	186800	186800	186600	404
368	20241203	134200	51696519000	186700	186800	186800	186700	252
369	20241203	134100	51649460900	186800	186800	186800	186700	567
370	20241203	134000	51543587900	186700	186900	186900	186700	373
371	20241203	133900	51473914600	186900	186800	186900	186800	321
372	20241203	133800	51413936600	186900	186900	186900	186800	211
373	20241203	133700	51374516300	186900	186800	186900	186800	395
374	20241203	133600	51300702200	186900	186800	186900	186800	251
375	20241203	133500	51253802200	186800	186800	186900	186800	274
376	20241203	133400	51202610700	186900	186900	187000	186800	247
377	20241203	133300	51156452000	187000	187000	187100	186800	739
378	20241203	133200	51018254500	187000	186900	187000	186800	462
379	20241203	133100	50931908300	186900	186900	186900	186800	284
380	20241203	133000	50878832000	186900	186700	186900	186600	801
381	20241203	132900	50729253400	186700	186700	186700	186600	507
382	20241203	132800	50634627300	186700	186700	186700	186600	390
383	20241203	132700	50561816800	186700	186800	186800	186600	346
384	20241203	132600	50497220600	186800	186700	186800	186700	411
385	20241203	132500	50420467600	186700	186800	186800	186700	217
386	20241203	132400	50379934800	186700	186800	186900	186600	857
387	20241203	132300	50219874200	186800	186300	186800	186200	1554
388	20241203	132200	49929985500	186300	186300	186400	186200	425
389	20241203	132100	49850801700	186300	186400	186400	186200	680
390	20241203	132000	49724151500	186300	186500	186500	186300	207
391	20241203	131900	49685563700	186500	186900	186900	186300	2354
392	20241203	131800	49246706000	186800	186600	186900	186600	370
393	20241203	131700	49177608100	186700	186500	186700	186500	1033
394	20241203	131600	48984823600	186600	186800	186800	186500	1233
395	20241203	131500	48754728800	186800	187100	187200	186700	1740
396	20241203	131400	48429392800	187100	187200	187200	187000	559
397	20241203	131300	48324805800	187100	187300	187300	187000	967
398	20241203	131200	48143869500	187300	187500	187500	187100	3817
399	20241203	131100	47428854700	187500	187500	187600	187400	236
400	20241203	131000	47384601300	187500	187600	187600	187400	379
401	20241203	130900	47313524400	187600	187600	187600	187400	692
402	20241203	130800	47183751500	187600	187600	187600	187500	184
403	20241203	130700	47149237800	187600	187600	187600	187500	230
404	20241203	130600	47106098100	187600	187600	187600	187500	121
405	20241203	130500	47083400400	187600	187500	187600	187500	140
406	20241203	130400	47057140700	187400	187500	187600	187400	486
407	20241203	130300	46966014000	187600	187500	187600	187400	206
408	20241203	130200	46927386600	187600	187500	187600	187500	195
409	20241203	130100	46890811900	187500	187600	187600	187400	1178
410	20241203	130000	46669943400	187600	187700	187700	187500	498
411	20241203	125900	46576529300	187600	187700	187700	187500	765
412	20241203	125800	46433010000	187700	187600	187700	187500	90
413	20241203	125700	46416122400	187700	187700	187700	187600	401
414	20241203	125600	46340884900	187600	187700	187700	187600	167
415	20241203	125500	46309548900	187700	187700	187700	187600	150
416	20241203	125400	46281396000	187700	187700	187700	187500	566
417	20241203	125300	46175217200	187700	187700	187700	187600	331
418	20241203	125200	46113108700	187700	187800	187800	187600	423
419	20241203	125100	46033714700	187800	187800	187800	187700	798
420	20241203	125000	45883921200	187800	187800	187800	187700	227
421	20241203	124900	45841302000	187800	187700	187800	187700	253
422	20241203	124800	45793806500	187800	187800	187800	187700	438
423	20241203	124700	45711570500	187800	187800	187800	187700	290
424	20241203	124600	45657128500	187800	187700	187800	187700	671
425	20241203	124500	45531130200	187800	187800	187800	187700	244
426	20241203	124400	45485326400	187700	187800	187800	187700	353
427	20241203	124300	45419039600	187800	187700	187800	187700	122
428	20241203	124200	45396134100	187800	187800	187800	187700	285
429	20241203	124100	45342630900	187800	187700	187800	187700	202
430	20241203	124000	45304703200	187800	187800	187800	187700	219
431	20241203	123900	45263584200	187800	187700	187800	187700	118
432	20241203	123800	45241425700	187800	187600	187800	187600	811
433	20241203	123700	45089186700	187700	187700	187700	187600	239
434	20241203	123600	45044336300	187700	187700	187700	187600	235
435	20241203	123500	45000229200	187700	187700	187700	187600	166
436	20241203	123400	44969079700	187700	187600	187700	187600	182
437	20241203	123300	44934925700	187700	187600	187700	187600	95
438	20241203	123200	44917096100	187700	187600	187700	187600	72
439	20241203	123100	44903582900	187700	187700	187700	187600	425
440	20241203	123000	44823836700	187700	187700	187700	187600	214
441	20241203	122900	44783682600	187600	187600	187700	187500	1660
442	20241203	122800	44472264000	187500	187500	187600	187400	1381
443	20241203	122700	44213318100	187500	187500	187500	187400	173
444	20241203	122600	44180885500	187500	187400	187500	187400	213
445	20241203	122500	44140963200	187500	187400	187500	187400	564
446	20241203	122400	44035263000	187400	187600	187600	187400	344
447	20241203	122300	43970757400	187500	187600	187600	187500	300
448	20241203	122200	43914500000	187600	187500	187600	187500	130
449	20241203	122100	43890115400	187600	187600	187600	187500	311
450	20241203	122000	43831792800	187600	187500	187600	187500	129
451	20241203	121900	43807596700	187600	187600	187600	187500	91
452	20241203	121800	43790528400	187600	187600	187600	187500	231
453	20241203	121700	43747202800	187600	187600	187600	187500	129
454	20241203	121600	43723007500	187600	187600	187600	187500	370
455	20241203	121500	43653608200	187600	187500	187600	187500	336
456	20241203	121400	43590599000	187600	187600	187600	187500	163
457	20241203	121300	43560021100	187600	187600	187600	187500	127
458	20241203	121200	43536198400	187500	187500	187600	187500	1355
459	20241203	121100	43282110100	187500	187500	187500	187400	896
460	20241203	121000	43114112200	187500	187300	187500	187300	1078
461	20241203	120900	42912080200	187400	187400	187400	187300	236
462	20241203	120800	42867868400	187400	187400	187400	187300	144
463	20241203	120700	42840886700	187300	187300	187400	187200	432
464	20241203	120600	42759988800	187400	187400	187400	187200	373
465	20241203	120500	42690122300	187400	187400	187400	187300	330
466	20241203	120400	42628294400	187400	187200	187500	187200	529
467	20241203	120300	42529194200	187200	187300	187400	187200	216
468	20241203	120200	42488748800	187400	187400	187500	187300	142
469	20241203	120100	42462135600	187400	187400	187500	187400	101
470	20241203	120000	42443202300	187400	187500	187500	187400	253
471	20241203	115900	42395784800	187500	187400	187500	187400	229
472	20241203	115800	42352850800	187500	187400	187500	187400	313
473	20241203	115700	42294179300	187500	187400	187500	187400	103
474	20241203	115600	42274870400	187500	187500	187500	187400	109
475	20241203	115500	42254435700	187400	187500	187500	187400	215
476	20241203	115400	42214136500	187500	187500	187500	187400	194
477	20241203	115300	42177774900	187500	187400	187500	187200	443
478	20241203	115200	42094778000	187400	187500	187500	187200	841
479	20241203	115100	41937234100	187500	187500	187500	187300	442
480	20241203	115000	41854404400	187300	187500	187500	187300	266
481	20241203	114900	41804548300	187400	187200	187500	187200	234
482	20241203	114800	41760710400	187300	187500	187500	187200	370
483	20241203	114700	41691391000	187600	187600	187600	187500	178
484	20241203	114600	41658007400	187600	187500	187600	187400	114
485	20241203	114500	41636631200	187500	187400	187600	187400	473
486	20241203	114400	41547936100	187400	187500	187500	187400	367
487	20241203	114300	41479142700	187500	187600	187600	187400	612
488	20241203	114200	41364377700	187600	187600	187600	187500	207
489	20241203	114100	41325553500	187500	187600	187600	187500	200
490	20241203	114000	41288047200	187600	187500	187600	187400	766
491	20241203	113900	41144461300	187400	187400	187500	187300	633
492	20241203	113800	41025846900	187400	187500	187500	187400	229
493	20241203	113700	40982916200	187500	187500	187500	187400	122
494	20241203	113600	40960041700	187500	187600	187700	187300	403
495	20241203	113500	40884465000	187400	187600	187600	187400	556
496	20241203	113400	40780236200	187600	187700	187700	187500	317
497	20241203	113300	40720763600	187600	187600	187700	187600	374
498	20241203	113200	40650596700	187600	187600	187700	187500	767
499	20241203	113100	40506750600	187700	187600	187700	187500	221
500	20241203	113000	40465285500	187500	187700	187700	187500	219
501	20241203	112900	40424204500	187700	187600	187700	187600	238
502	20241203	112800	40379543700	187600	187700	187700	187600	168
503	20241203	112700	40348016000	187700	187600	187700	187600	147
504	20241203	112600	40320431600	187700	187700	187700	187600	258
505	20241203	112500	40272017300	187600	187700	187800	187600	108
506	20241203	112400	40251747900	187600	187600	187800	187500	1364
507	20241203	112300	39995950800	187600	187700	187800	187600	606
508	20241203	112200	39882227100	187700	187700	187700	187600	442
509	20241203	112100	39799278000	187700	187800	187800	187500	345
510	20241203	112000	39734532800	187700	187800	187800	187500	410
511	20241203	111900	39657596700	187700	187800	187800	187500	266
512	20241203	111800	39607666300	187700	187700	187800	187500	570
513	20241203	111700	39500715300	187800	187600	187800	187500	624
514	20241203	111600	39383629500	187600	187800	187900	187600	836
515	20241203	111500	39226661000	187800	187800	187800	187700	546
516	20241203	111400	39124147600	187700	187700	187800	187700	151
517	20241203	111300	39095794800	187700	187700	187800	187600	577
518	20241203	111200	38987475900	187800	187800	187800	187600	530
519	20241203	111100	38887996800	187800	187800	188000	187700	249
520	20241203	111000	38841227500	187800	188000	188000	187600	563
521	20241203	110900	38735514300	187700	187800	188000	187600	263
522	20241203	110800	38686107000	187900	187900	187900	187700	160
523	20241203	110700	38656049200	187900	187900	188000	187700	561
524	20241203	110600	38550702600	187800	187800	187900	187700	188
525	20241203	110500	38515394300	187800	187700	188000	187600	512
526	20241203	110400	38419226600	187600	187700	187700	187600	773
527	20241203	110300	38274205900	187700	187700	187900	187700	315
528	20241203	110200	38215069100	187600	188000	188000	187600	199
529	20241203	110100	38177713600	188000	187900	188000	187700	316
530	20241203	110000	38118350200	187900	187700	187900	187600	54
531	20241203	105900	38108209200	187600	188000	188000	187600	994
532	20241203	105800	37921598200	188000	188200	188200	187600	1366
533	20241203	105700	37664930800	188100	188300	188300	188100	273
534	20241203	105600	37613555000	188200	188300	188300	188200	339
535	20241203	105500	37549733900	188300	188200	188300	188100	761
536	20241203	105400	37406497800	188200	188200	188200	188100	169
537	20241203	105300	37374699100	188300	188000	188300	187900	2933
538	20241203	105200	36822964600	188000	187700	188000	187600	3404
539	20241203	105100	36184083500	187800	187900	187900	187700	206
540	20241203	105000	36145407000	187900	187900	188000	187800	601
541	20241203	104900	36032495700	187900	188000	188100	187800	265
542	20241203	104800	35982694400	187900	188100	188200	187900	690
543	20241203	104700	35852969400	188200	188100	188200	188000	502
544	20241203	104600	35758529500	188000	188000	188300	188000	520
545	20241203	104500	35660680700	188200	187900	188300	187900	1683
546	20241203	104400	35344125500	187900	187800	187900	187600	2894
547	20241203	104300	34800835200	187700	187900	187900	187700	1466
548	20241203	104200	34525532600	187900	188200	188300	187800	2679
549	20241203	104100	34021723100	188300	188200	188300	188200	393
550	20241203	104000	33947752800	188300	188300	188300	188200	539
551	20241203	103900	33846298600	188200	188300	188300	188200	1048
552	20241203	103800	33649047600	188300	188300	188300	188200	400
553	20241203	103700	33573746900	188200	188300	188300	188200	436
554	20241203	103600	33491669700	188300	188300	188400	188200	691
555	20241203	103500	33361553200	188300	188300	188400	188300	333
556	20241203	103400	33298842300	188300	188500	188500	188300	752
557	20241203	103300	33157179900	188400	188500	188500	188400	910
558	20241203	103200	32985718600	188400	188400	188500	188300	782
559	20241203	103100	32838373600	188500	188400	188500	188400	989
560	20241203	103000	32651980700	188400	188400	188400	188300	568
561	20241203	102900	32544989400	188400	188400	188500	188400	764
562	20241203	102800	32401000600	188500	188300	188500	188200	3675
563	20241203	102700	31708708700	188300	188200	188300	188100	201
564	20241203	102600	31670875800	188200	188300	188400	188200	860
565	20241203	102500	31508945400	188300	188300	188400	188200	581
566	20241203	102400	31399539100	188200	188300	188400	188200	2426
567	20241203	102300	30942728700	188300	188200	188300	188100	2891
568	20241203	102200	30398615000	188100	188100	188200	188100	1884
569	20241203	102100	30044095400	188100	188200	188200	188100	359
570	20241203	102000	29976551300	188200	188100	188200	188000	508
571	20241203	101900	29880994800	188100	188100	188300	188000	2462
572	20241203	101800	29417631100	188200	188000	188200	187900	1222
573	20241203	101700	29187789800	188000	188200	188200	188000	331
574	20241203	101600	29125526700	188100	187900	188200	187800	1103
575	20241203	101500	28918206000	187900	188000	188100	187800	470
576	20241203	101400	28829886300	187900	188000	188200	187900	3881
577	20241203	101300	28099818200	188100	188100	188100	187900	597
578	20241203	101200	27987567100	188000	188200	188200	188000	1026
579	20241203	101100	27794564200	188300	187800	188300	187700	3533
580	20241203	101000	27130039800	187700	187900	187900	187700	460
581	20241203	100900	27043656300	187800	187900	187900	187700	691
582	20241203	100800	26913876400	187900	188000	188000	187800	405
583	20241203	100700	26837778100	188000	188000	188100	187900	489
584	20241203	100600	26745840000	188100	188000	188100	187700	1743
585	20241203	100500	26418449300	188000	188100	188200	187900	775
586	20241203	100400	26272699000	188200	187800	188200	187800	3005
587	20241203	100300	25707526000	187800	187700	187900	187700	413
588	20241203	100200	25629966000	187800	187900	188000	187700	531
589	20241203	100100	25530250600	187800	188200	188200	187800	1015
590	20241203	100000	25339343500	188200	188300	188300	188100	1266
591	20241203	095900	25101074300	188300	188200	188300	188100	801
592	20241203	095800	24950313300	188300	188000	188300	188000	3537
593	20241203	095700	24284853200	188100	188000	188100	188000	1070
594	20241203	095600	24083660000	188000	187800	188100	187700	3056
595	20241203	095500	23509422600	187800	187900	187900	187800	927
596	20241203	095400	23335306400	187800	187800	187900	187600	1236
597	20241203	095300	23103207600	187900	187500	188200	187500	8593
598	20241203	095200	21488048200	187600	187400	187600	187000	4273
599	20241203	095100	20687063000	187400	187000	187400	187000	7690
600	20241203	095000	19247818500	186900	186600	187000	186500	5561
601	20241203	094900	18209363400	186500	186400	186600	186400	3089
602	20241203	094800	17633345000	186300	186300	186400	186200	1372
603	20241203	094700	17377705400	186300	186300	186400	186300	488
604	20241203	094600	17286767400	186400	186400	186400	186300	594
605	20241203	094500	17176056400	186300	186300	186400	186300	435
606	20241203	094400	17095001900	186400	186300	186400	186200	1142
607	20241203	094300	16882240700	186300	186000	186300	185800	498
608	20241203	094200	16789592400	186100	186200	186300	185900	533
609	20241203	094100	16690456000	186300	186000	186300	186000	410
610	20241203	094000	16614133200	186000	186000	186300	185900	1848
611	20241203	093900	16270088700	185900	186000	186200	185900	598
612	20241203	093800	16158800700	186000	185900	186100	185800	1488
613	20241203	093700	15882166500	185900	186000	186000	185800	374
614	20241203	093600	15812636600	186000	186000	186100	185700	349
615	20241203	093500	15747749700	186000	186100	186300	186000	890
616	20241203	093400	15582032800	186200	186000	186300	184000	8694
617	20241203	093300	13971296400	185900	185900	186000	185900	118
618	20241203	093200	13949356700	185900	186000	186000	185800	1014
619	20241203	093100	13760848500	186000	186000	186200	185900	513
620	20241203	093000	13665392700	186100	185700	186100	185600	1248
621	20241203	092900	13433418400	185600	185700	185700	185500	1518
622	20241203	092800	13151658900	185700	185800	186000	185600	922
623	20241203	092700	12980430100	185800	185800	185800	185600	514
624	20241203	092600	12884972000	185800	186500	186500	185700	2741
625	20241203	092500	12374445500	186500	186400	186500	186400	212
626	20241203	092400	12334926100	186400	186400	186500	186200	512
627	20241203	092300	12239488200	186400	186400	186500	186400	1367
628	20241203	092200	11984668000	186400	186500	186600	186300	1248
629	20241203	092100	11751920100	186500	186300	186600	186200	2762
630	20241203	092000	11236917800	186400	186200	186400	185800	2634
631	20241203	091900	10746926800	186200	186300	186400	186200	854
632	20241203	091800	10587830100	186300	186300	186500	186100	2177
633	20241203	091700	10182204300	186500	186300	186500	186200	1633
634	20241203	091600	9877917900	186200	186400	186400	186100	1899
635	20241203	091500	9524164200	186300	186600	186600	186200	2267
636	20241203	091400	9101610500	186600	186500	186600	186400	1568
637	20241203	091300	8809109300	186500	186200	186500	186100	1309
638	20241203	091200	8565138800	186100	186400	186400	185900	1351
639	20241203	091100	8313709100	186400	186400	186500	185800	3763
640	20241203	091000	7612905300	186300	186300	186400	186200	1221
641	20241203	090900	7385476200	186200	185900	186200	185800	3026
642	20241203	090800	6822707600	185900	185500	185900	185500	3683
643	20241203	090700	6138850300	185500	185100	185600	185100	1260
644	20241203	090600	5905191900	185100	185300	185600	185000	2224
645	20241203	090500	5492900000	185300	185200	185600	185000	3459
646	20241203	090400	4851764500	185400	185500	185800	185200	2916
647	20241203	090300	4310871700	185500	184700	185500	184700	2609
648	20241203	090200	3827815000	184600	184600	184700	184400	2034
649	20241203	090100	3452437000	184500	184600	184900	184500	1925
650	20241203	090000	3097014700	184600	184800	185000	184100	16637