KissMeData/069620/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195100	3099158400	124200	124200	124200	124200	1328
3	20241202	195000	3099158400	124200	124200	124200	124200	0
4	20241202	194900	3099158400	124200	124200	124200	124200	0
5	20241202	194800	3099158400	124200	124200	124200	124200	0
6	20241202	194700	3099158400	124200	124200	124200	124200	0
7	20241202	194600	3099158400	124200	124200	124200	124200	0
8	20241202	194500	3099158400	124200	124200	124200	124200	0
9	20241202	194400	3099158400	124200	124200	124200	124200	0
10	20241202	194300	3099158400	124200	124200	124200	124200	0
11	20241202	194200	3099158400	124200	124200	124200	124200	0
12	20241202	194100	3099158400	124200	124200	124200	124200	0
13	20241202	194000	3099158400	124200	124200	124200	124200	0
14	20241202	193900	3099158400	124200	124200	124200	124200	0
15	20241202	193800	3099158400	124200	124200	124200	124200	0
16	20241202	193700	3099158400	124200	124200	124200	124200	0
17	20241202	193600	3099158400	124200	124200	124200	124200	0
18	20241202	193500	3099158400	124200	124200	124200	124200	0
19	20241202	193400	3099158400	124200	124200	124200	124200	0
20	20241202	193300	3099158400	124200	124200	124200	124200	0
21	20241202	193200	3099158400	124200	124200	124200	124200	0
22	20241202	193100	3099158400	124200	124200	124200	124200	0
23	20241202	193000	3099158400	124200	124200	124200	124200	0
24	20241202	192900	3099158400	124200	124200	124200	124200	0
25	20241202	192800	3099158400	124200	124200	124200	124200	0
26	20241202	192700	3099158400	124200	124200	124200	124200	0
27	20241202	192600	3099158400	124200	124200	124200	124200	0
28	20241202	192500	3099158400	124200	124200	124200	124200	0
29	20241202	192400	3099158400	124200	124200	124200	124200	0
30	20241202	192300	3099158400	124200	124200	124200	124200	0
31	20241202	192200	3099158400	124200	124200	124200	124200	0
32	20241202	192100	3099158400	124200	124200	124200	124200	1328
33	20241202	192000	3099158400	124200	124200	124200	124200	0
34	20241202	191900	3099158400	124200	124200	124200	124200	0
35	20241202	191800	3099158400	124200	124200	124200	124200	0
36	20241202	191700	3099158400	124200	124200	124200	124200	0
37	20241202	191600	3099158400	124200	124200	124200	124200	0
38	20241202	191500	3099158400	124200	124200	124200	124200	0
39	20241202	191400	3099158400	124200	124200	124200	124200	0
40	20241202	191300	3099158400	124200	124200	124200	124200	0
41	20241202	191200	3099158400	124200	124200	124200	124200	0
42	20241202	191100	3099158400	124200	124200	124200	124200	0
43	20241202	191000	3099158400	124200	124200	124200	124200	0
44	20241202	190900	3099158400	124200	124200	124200	124200	0
45	20241202	190800	3099158400	124200	124200	124200	124200	0
46	20241202	190700	3099158400	124200	124200	124200	124200	0
47	20241202	190600	3099158400	124200	124200	124200	124200	0
48	20241202	190500	3099158400	124200	124200	124200	124200	0
49	20241202	190400	3099158400	124200	124200	124200	124200	0
50	20241202	190300	3099158400	124200	124200	124200	124200	0
51	20241202	190200	3099158400	124200	124200	124200	124200	0
52	20241202	190100	3099158400	124200	124200	124200	124200	0
53	20241202	190000	3099158400	124200	124200	124200	124200	0
54	20241202	185900	3099158400	124200	124200	124200	124200	0
55	20241202	185800	3099158400	124200	124200	124200	124200	0
56	20241202	185700	3099158400	124200	124200	124200	124200	0
57	20241202	185600	3099158400	124200	124200	124200	124200	0
58	20241202	185500	3099158400	124200	124200	124200	124200	0
59	20241202	185400	3099158400	124200	124200	124200	124200	0
60	20241202	185300	3099158400	124200	124200	124200	124200	0
61	20241202	185200	3099158400	124200	124200	124200	124200	0
62	20241202	185100	3099158400	124200	124200	124200	124200	1328
63	20241202	185000	3099158400	124200	124200	124200	124200	0
64	20241202	184900	3099158400	124200	124200	124200	124200	0
65	20241202	184800	3099158400	124200	124200	124200	124200	0
66	20241202	184700	3099158400	124200	124200	124200	124200	0
67	20241202	184600	3099158400	124200	124200	124200	124200	0
68	20241202	184500	3099158400	124200	124200	124200	124200	0
69	20241202	184400	3099158400	124200	124200	124200	124200	0
70	20241202	184300	3099158400	124200	124200	124200	124200	0
71	20241202	184200	3099158400	124200	124200	124200	124200	0
72	20241202	184100	3099158400	124200	124200	124200	124200	0
73	20241202	184000	3099158400	124200	124200	124200	124200	0
74	20241202	183900	3099158400	124200	124200	124200	124200	0
75	20241202	183800	3099158400	124200	124200	124200	124200	0
76	20241202	183700	3099158400	124200	124200	124200	124200	0
77	20241202	183600	3099158400	124200	124200	124200	124200	0
78	20241202	183500	3099158400	124200	124200	124200	124200	0
79	20241202	183400	3099158400	124200	124200	124200	124200	0
80	20241202	183300	3099158400	124200	124200	124200	124200	0
81	20241202	183200	3099158400	124200	124200	124200	124200	0
82	20241202	183100	3099158400	124200	124200	124200	124200	0
83	20241202	183000	3099158400	124200	124200	124200	124200	0
84	20241202	182900	3099158400	124200	124200	124200	124200	0
85	20241202	182800	3099158400	124200	124200	124200	124200	0
86	20241202	182700	3099158400	124200	124200	124200	124200	0
87	20241202	182600	3099158400	124200	124200	124200	124200	0
88	20241202	182500	3099158400	124200	124200	124200	124200	0
89	20241202	182400	3099158400	124200	124200	124200	124200	0
90	20241202	182300	3099158400	124200	124200	124200	124200	0
91	20241202	182200	3099158400	124200	124200	124200	124200	0
92	20241202	182100	3099158400	124200	124200	124200	124200	1328
93	20241202	182000	3099158400	124200	124200	124200	124200	0
94	20241202	181900	3099158400	124200	124200	124200	124200	0
95	20241202	181800	3099158400	124200	124200	124200	124200	0
96	20241202	181700	3099158400	124200	124200	124200	124200	0
97	20241202	181600	3099158400	124200	124200	124200	124200	0
98	20241202	181500	3099158400	124200	124200	124200	124200	0
99	20241202	181400	3099158400	124200	124200	124200	124200	0
100	20241202	181300	3099158400	124200	124200	124200	124200	0
101	20241202	181200	3099158400	124200	124200	124200	124200	0
102	20241202	181100	3099158400	124200	124200	124200	124200	0
103	20241202	181000	3099158400	124200	124200	124200	124200	0
104	20241202	180900	3099158400	124200	124200	124200	124200	0
105	20241202	180800	3099158400	124200	124200	124200	124200	0
106	20241202	180700	3099158400	124200	124200	124200	124200	0
107	20241202	180600	3099158400	124200	124200	124200	124200	0
108	20241202	180500	3099158400	124200	124200	124200	124200	0
109	20241202	180400	3099158400	124200	124200	124200	124200	0
110	20241202	180300	3099158400	124200	124200	124200	124200	0
111	20241202	180200	3099158400	124200	124200	124200	124200	0
112	20241202	180100	3099158400	124200	124200	124200	124200	0
113	20241202	180000	3099158400	124200	124200	124200	124200	0
114	20241202	175900	3099158400	124200	124200	124200	124200	0
115	20241202	175800	3099158400	124200	124200	124200	124200	0
116	20241202	175700	3099158400	124200	124200	124200	124200	0
117	20241202	175600	3099158400	124200	124200	124200	124200	0
118	20241202	175500	3099158400	124200	124200	124200	124200	0
119	20241202	175400	3099158400	124200	124200	124200	124200	0
120	20241202	175300	3099158400	124200	124200	124200	124200	0
121	20241202	175200	3099158400	124200	124200	124200	124200	0
122	20241202	175100	3099158400	124200	124200	124200	124200	1328
123	20241202	175000	3099158400	124200	124200	124200	124200	0
124	20241202	174900	3099158400	124200	124200	124200	124200	0
125	20241202	174800	3099158400	124200	124200	124200	124200	0
126	20241202	174700	3099158400	124200	124200	124200	124200	0
127	20241202	174600	3099158400	124200	124200	124200	124200	0
128	20241202	174500	3099158400	124200	124200	124200	124200	0
129	20241202	174400	3099158400	124200	124200	124200	124200	0
130	20241202	174300	3099158400	124200	124200	124200	124200	0
131	20241202	174200	3099158400	124200	124200	124200	124200	0
132	20241202	174100	3099158400	124200	124200	124200	124200	0
133	20241202	174000	3099158400	124200	124200	124200	124200	0
134	20241202	173900	3099158400	124200	124200	124200	124200	0
135	20241202	173800	3099158400	124200	124200	124200	124200	0
136	20241202	173700	3099158400	124200	124200	124200	124200	0
137	20241202	173600	3099158400	124200	124200	124200	124200	0
138	20241202	173500	3099158400	124200	124200	124200	124200	0
139	20241202	173400	3099158400	124200	124200	124200	124200	0
140	20241202	173300	3099158400	124200	124200	124200	124200	0
141	20241202	173200	3099158400	124200	124200	124200	124200	0
142	20241202	173100	3099158400	124200	124200	124200	124200	0
143	20241202	173000	3099158400	124200	124200	124200	124200	0
144	20241202	172900	3099158400	124200	124200	124200	124200	0
145	20241202	172800	3099158400	124200	124200	124200	124200	0
146	20241202	172700	3099158400	124200	124200	124200	124200	0
147	20241202	172600	3099158400	124200	124200	124200	124200	0
148	20241202	172500	3099158400	124200	124200	124200	124200	0
149	20241202	172400	3099158400	124200	124200	124200	124200	0
150	20241202	172300	3099158400	124200	124200	124200	124200	0
151	20241202	172200	3099158400	124200	124200	124200	124200	0
152	20241202	172100	3099158400	124200	124200	124200	124200	1328
153	20241202	172000	3099158400	124200	124200	124200	124200	0
154	20241202	171900	3099158400	124200	124200	124200	124200	0
155	20241202	171800	3099158400	124200	124200	124200	124200	0
156	20241202	171700	3099158400	124200	124200	124200	124200	0
157	20241202	171600	3099158400	124200	124200	124200	124200	0
158	20241202	171500	3099158400	124200	124200	124200	124200	0
159	20241202	171400	3099158400	124200	124200	124200	124200	0
160	20241202	171300	3099158400	124200	124200	124200	124200	0
161	20241202	171200	3099158400	124200	124200	124200	124200	0
162	20241202	171100	3099158400	124200	124200	124200	124200	0
163	20241202	171000	3099158400	124200	124200	124200	124200	0
164	20241202	170900	3099158400	124200	124200	124200	124200	0
165	20241202	170800	3099158400	124200	124200	124200	124200	0
166	20241202	170700	3099158400	124200	124200	124200	124200	0
167	20241202	170600	3099158400	124200	124200	124200	124200	0
168	20241202	170500	3099158400	124200	124200	124200	124200	0
169	20241202	170400	3099158400	124200	124200	124200	124200	0
170	20241202	170300	3099158400	124200	124200	124200	124200	0
171	20241202	170200	3099158400	124200	124200	124200	124200	0
172	20241202	170100	3099158400	124200	124200	124200	124200	0
173	20241202	170000	3099158400	124200	124200	124200	124200	0
174	20241202	165900	3099158400	124200	124200	124200	124200	0
175	20241202	165800	3099158400	124200	124200	124200	124200	0
176	20241202	165700	3099158400	124200	124200	124200	124200	0
177	20241202	165600	3099158400	124200	124200	124200	124200	0
178	20241202	165500	3099158400	124200	124200	124200	124200	0
179	20241202	165400	3099158400	124200	124200	124200	124200	0
180	20241202	165300	3099158400	124200	124200	124200	124200	0
181	20241202	165200	3099158400	124200	124200	124200	124200	0
182	20241202	165100	3099158400	124200	124200	124200	124200	1328
183	20241202	165000	3099158400	124200	124200	124200	124200	0
184	20241202	164900	3099158400	124200	124200	124200	124200	0
185	20241202	164800	3099158400	124200	124200	124200	124200	0
186	20241202	164700	3099158400	124200	124200	124200	124200	0
187	20241202	164600	3099158400	124200	124200	124200	124200	0
188	20241202	164500	3099158400	124200	124200	124200	124200	0
189	20241202	164400	3099158400	124200	124200	124200	124200	0
190	20241202	164300	3099158400	124200	124200	124200	124200	0
191	20241202	164200	3099158400	124200	124200	124200	124200	0
192	20241202	164100	3099158400	124200	124200	124200	124200	0
193	20241202	164000	3099158400	124200	124200	124200	124200	0
194	20241202	163900	3099158400	124200	124200	124200	124200	0
195	20241202	163800	3099158400	124200	124200	124200	124200	0
196	20241202	163700	3099158400	124200	124200	124200	124200	0
197	20241202	163600	3099158400	124200	124200	124200	124200	0
198	20241202	163500	3099158400	124200	124200	124200	124200	0
199	20241202	163400	3099158400	124200	124200	124200	124200	0
200	20241202	163300	3099158400	124200	124200	124200	124200	0
201	20241202	163200	3099158400	124200	124200	124200	124200	0
202	20241202	163100	3099158400	124200	124200	124200	124200	0
203	20241202	163000	3099158400	124200	124200	124200	124200	0
204	20241202	162900	3099158400	124200	124200	124200	124200	0
205	20241202	162800	3099158400	124200	124200	124200	124200	0
206	20241202	162700	3099158400	124200	124200	124200	124200	0
207	20241202	162600	3099158400	124200	124200	124200	124200	0
208	20241202	162500	3099158400	124200	124200	124200	124200	0
209	20241202	162400	3099158400	124200	124200	124200	124200	0
210	20241202	162300	3099158400	124200	124200	124200	124200	0
211	20241202	162200	3099158400	124200	124200	124200	124200	0
212	20241202	162100	3099158400	124200	124200	124200	124200	1328
213	20241202	162000	3099158400	124200	124200	124200	124200	0
214	20241202	161900	3099158400	124200	124200	124200	124200	0
215	20241202	161800	3099158400	124200	124200	124200	124200	0
216	20241202	161700	3099158400	124200	124200	124200	124200	0
217	20241202	161600	3099158400	124200	124200	124200	124200	0
218	20241202	161500	3099158400	124200	124200	124200	124200	0
219	20241202	161400	3099158400	124200	124200	124200	124200	0
220	20241202	161300	3099158400	124200	124200	124200	124200	0
221	20241202	161200	3099158400	124200	124200	124200	124200	0
222	20241202	161100	3099158400	124200	124200	124200	124200	0
223	20241202	161000	3099158400	124200	124200	124200	124200	0
224	20241202	160900	3099158400	124200	124200	124200	124200	0
225	20241202	160800	3099158400	124200	124200	124200	124200	0
226	20241202	160700	3099158400	124200	124200	124200	124200	0
227	20241202	160600	3099158400	124200	124200	124200	124200	0
228	20241202	160500	3099158400	124200	124200	124200	124200	0
229	20241202	160400	3099158400	124200	124200	124200	124200	0
230	20241202	160300	3099158400	124200	124200	124200	124200	0
231	20241202	160200	3099158400	124200	124200	124200	124200	0
232	20241202	160100	3099158400	124200	124200	124200	124200	0
233	20241202	160000	3099158400	124200	124200	124200	124200	0
234	20241202	155900	3099158400	124200	124200	124200	124200	0
235	20241202	155800	3099158400	124200	124200	124200	124200	0
236	20241202	155700	3099158400	124200	124200	124200	124200	0
237	20241202	155600	3099158400	124200	124200	124200	124200	0
238	20241202	155500	3099158400	124200	124200	124200	124200	0
239	20241202	155400	3099158400	124200	124200	124200	124200	0
240	20241202	155300	3099158400	124200	124200	124200	124200	0
241	20241202	155200	3099158400	124200	124200	124200	124200	0
242	20241202	155100	3099158400	124200	124200	124200	124200	1328
243	20241202	155000	3099158400	124200	124200	124200	124200	0
244	20241202	154900	3099158400	124200	124200	124200	124200	0
245	20241202	154800	3099158400	124200	124200	124200	124200	0
246	20241202	154700	3099158400	124200	124200	124200	124200	0
247	20241202	154600	3099158400	124200	124200	124200	124200	0
248	20241202	154500	3099158400	124200	124200	124200	124200	0
249	20241202	154400	3099158400	124200	124200	124200	124200	0
250	20241202	154300	3099158400	124200	124200	124200	124200	0
251	20241202	154200	3099158400	124200	124200	124200	124200	0
252	20241202	154100	3099158400	124200	124200	124200	124200	0
253	20241202	154000	3099158400	124200	124200	124200	124200	0
254	20241202	153900	3099158400	124200	124200	124200	124200	0
255	20241202	153800	3099158400	124200	124200	124200	124200	0
256	20241202	153700	3099158400	124200	124200	124200	124200	0
257	20241202	153600	3099158400	124200	124200	124200	124200	0
258	20241202	153500	3099158400	124200	124200	124200	124200	0
259	20241202	153400	3099158400	124200	124200	124200	124200	0
260	20241202	153300	3099158400	124200	124200	124200	124200	0
261	20241202	153200	3099158400	124200	124200	124200	124200	0
262	20241202	153100	3099158400	124200	124200	124200	124200	0
263	20241202	153000	3099158400	124200	124200	124200	124200	1328
264	20241202	152900	2934220800	124300	124300	124300	124300	0
265	20241202	152800	2934220800	124300	124300	124300	124300	0
266	20241202	152700	2934220800	124300	124300	124300	124300	0
267	20241202	152600	2934220800	124300	124300	124300	124300	0
268	20241202	152500	2934220800	124300	124300	124300	124300	0
269	20241202	152400	2934220800	124300	124300	124300	124300	0
270	20241202	152300	2934220800	124300	124300	124300	124300	0
271	20241202	152200	2934220800	124300	124300	124300	124300	0
272	20241202	152100	2934220800	124300	124300	124300	124300	0
273	20241202	152000	2934220800	124300	124300	124300	124300	0
274	20241202	151900	2934220800	124300	124700	124700	124300	35
275	20241202	151800	2929864300	124700	125100	125200	124700	97
276	20241202	151700	2917738200	125000	125100	125200	125000	136
277	20241202	151600	2900728500	124900	125200	125200	124900	160
278	20241202	151500	2880714700	125100	125200	125200	124900	109
279	20241202	151400	2867079900	125100	125100	125200	124900	170
280	20241202	151300	2845823300	125100	125100	125200	125000	204
281	20241202	151200	2820301600	125100	125000	125100	124900	154
282	20241202	151100	2801046800	125000	124900	125100	124900	92
283	20241202	151000	2789546700	124800	124900	125100	124800	115
284	20241202	150900	2775177300	124900	125100	125100	124700	90
285	20241202	150800	2763930900	124700	125000	125200	124600	178
286	20241202	150700	2741682800	125000	124800	125000	124800	185
287	20241202	150600	2718574600	124800	124600	124800	124600	49
288	20241202	150500	2712464900	124600	124700	124700	124600	120
289	20241202	150400	2697501500	124700	124700	124700	124500	12
290	20241202	150300	2696005800	124600	124400	124700	124400	29
291	20241202	150200	2692391900	124600	124700	124700	124500	101
292	20241202	150100	2679805100	124700	124700	124700	124600	34
293	20241202	150000	2675565500	124700	124600	124700	124600	25
294	20241202	145900	2672449400	124600	124900	124900	124600	39
295	20241202	145800	2667586900	124900	124900	124900	124800	11
296	20241202	145700	2666213700	124700	124800	124900	124500	39
297	20241202	145600	2661347100	124900	124700	124900	124600	67
298	20241202	145500	2652985800	124700	124800	124900	124700	85
299	20241202	145400	2642374200	124900	124800	124900	124600	32
300	20241202	145300	2638383400	124900	124900	124900	124600	53
301	20241202	145200	2631770100	124700	124700	124800	124700	25
302	20241202	145100	2628650700	124800	124800	124900	124700	27
303	20241202	145000	2625281200	124800	124600	124800	124500	53
304	20241202	144900	2618673500	124500	124700	124700	124500	35
305	20241202	144800	2614312200	124700	124800	124900	124600	19
306	20241202	144700	2611941900	124900	124700	124900	124400	27
307	20241202	144600	2608573600	124700	124700	124700	124400	59
308	20241202	144500	2601225500	124700	124900	124900	124700	28
309	20241202	144400	2597729200	124900	124900	124900	124800	8
310	20241202	144300	2596730100	124900	124800	124900	124800	31
311	20241202	144200	2592860300	124800	125000	125000	124800	82
312	20241202	144100	2582618100	125000	124800	125000	124800	151
313	20241202	144000	2563771900	124800	124700	124800	124700	25
314	20241202	143900	2560653300	124800	124600	124800	124600	10
315	20241202	143800	2559405700	124400	124700	124800	124400	28
316	20241202	143700	2555914500	124700	124800	124800	124600	29
317	20241202	143600	2552297200	124800	124800	124800	124700	14
318	20241202	143500	2550550800	124800	124600	124800	124600	52
319	20241202	143400	2544063300	124700	124700	124800	124600	19
320	20241202	143300	2541693900	124700	124600	124700	124500	16
321	20241202	143200	2539700500	124600	124800	124800	124500	18
322	20241202	143100	2537455500	124800	124800	124800	124700	36
323	20241202	143000	2532963700	124700	124700	124800	124700	16
324	20241202	142900	2530967700	124700	124500	124800	124400	31
325	20241202	142800	2527103400	124300	124600	124700	124300	35
326	20241202	142700	2522741600	124600	124600	124700	124500	12
327	20241202	142600	2521246500	124500	124400	124500	124200	33
328	20241202	142500	2517143900	124800	124700	124900	124700	14
329	20241202	142400	2515396800	124500	124700	124800	124500	30
330	20241202	142300	2511653800	124900	124900	124900	124800	33
331	20241202	142200	2507534500	124800	124800	125000	124800	34
332	20241202	142100	2503288500	124900	125000	125000	124800	17
333	20241202	142000	2501165000	125000	124900	125000	124900	71
334	20241202	141900	2492293500	124800	125000	125000	124800	55
335	20241202	141800	2485424700	124900	124800	124900	124800	67
336	20241202	141700	2477057600	124900	124800	124900	124800	37
337	20241202	141600	2472439300	124800	124900	124900	124800	22
338	20241202	141500	2469693400	124900	124500	124900	124400	6
339	20241202	141400	2468945300	124800	124700	124800	124200	41
340	20241202	141300	2463847000	124700	124300	124800	124200	38
341	20241202	141200	2459111700	124300	124200	124300	124200	13
342	20241202	141100	2457496400	124300	124600	124700	124200	46
343	20241202	141000	2451766000	124700	124500	124800	124400	13
344	20241202	140900	2450146900	124500	124500	124900	124400	46
345	20241202	140800	2444412700	124700	124800	124900	124700	25
346	20241202	140700	2441292800	124900	124700	124900	124400	29
347	20241202	140600	2437676900	124400	124500	124900	124400	31
348	20241202	140500	2433811000	124500	124800	124900	124500	49
349	20241202	140400	2427695200	124800	124800	124800	124700	21
350	20241202	140300	2425075200	124700	124800	124900	124600	30
351	20241202	140200	2421333500	124700	124800	125000	124700	9
352	20241202	140100	2420210600	124800	124500	124800	124500	19
353	20241202	140000	2417842800	124600	124700	124800	124600	24
354	20241202	135900	2414850600	124800	124800	124900	124700	42
355	20241202	135800	2409608800	124800	124700	124800	124600	40
356	20241202	135700	2404620400	124500	124600	124800	124500	31
357	20241202	135600	2400758600	124600	124500	124800	124500	15
358	20241202	135500	2398889700	124300	124500	124500	124200	18
359	20241202	135400	2396651200	124500	124800	124800	124400	93
360	20241202	135300	2385060000	124700	124700	124800	124600	23
361	20241202	135200	2382192200	124700	124600	124800	124500	90
362	20241202	135100	2370967000	124700	124800	124800	124600	26
363	20241202	135000	2367724100	124800	124600	124800	124500	35
364	20241202	134900	2363357700	124600	125000	125000	124600	34
365	20241202	134800	2359113900	125000	125000	125100	125000	19
366	20241202	134700	2356738800	125100	124500	125100	124400	25
367	20241202	134600	2353620800	124400	124900	125000	124400	85
368	20241202	134500	2343010500	124900	125000	125100	124800	22
369	20241202	134400	2340260600	125100	124800	125100	124800	21
370	20241202	134300	2337635600	124800	125400	125700	124800	587
371	20241202	134200	2263939800	125400	125200	125400	125200	72
372	20241202	134100	2254919600	125200	125100	125200	125100	31
373	20241202	134000	2251040000	125000	125200	125200	125000	36
374	20241202	133900	2246536500	125000	125200	125300	125000	36
375	20241202	133800	2242028300	125200	125000	125200	125000	35
376	20241202	133700	2237651700	125100	125000	125500	125000	56
377	20241202	133600	2230637300	125300	124900	125400	124900	238
378	20241202	133500	2200849700	125000	124900	125000	124900	53
379	20241202	133400	2194227100	124900	125000	125000	124900	19
380	20241202	133300	2191852900	124900	124800	125000	124800	124
381	20241202	133200	2176356600	124900	124300	124900	124300	93
382	20241202	133100	2164756000	124200	124000	124700	124000	33
383	20241202	133000	2160651500	124400	124300	124400	124200	21
384	20241202	132900	2158041500	124300	124100	124300	124100	59
385	20241202	132800	2150715000	124100	124100	124100	124100	20
386	20241202	132700	2148233000	124100	123800	124100	123800	59
387	20241202	132600	2140915800	123800	123900	123900	123800	27
388	20241202	132500	2137570700	123800	123900	123900	123800	39
389	20241202	132400	2132739200	123800	123700	123800	123700	10
390	20241202	132300	2131501900	123700	123800	123900	123700	22
391	20241202	132200	2128779200	123800	123700	123900	123700	32
392	20241202	132100	2124816400	123700	123800	123800	123700	22
393	20241202	132000	2122093600	123800	123600	123800	123600	20
394	20241202	131900	2119620000	123600	123500	123600	123500	22
395	20241202	131800	2116902700	123300	123200	123300	123200	16
396	20241202	131700	2114931100	123200	123300	123400	123200	15
397	20241202	131600	2113082300	123300	123200	123300	123200	14
398	20241202	131500	2111356400	123200	123300	123300	123200	27
399	20241202	131400	2108028700	123400	123300	123400	123300	22
400	20241202	131300	2105314200	123300	123300	123300	123300	1
401	20241202	131200	2105190900	123400	123400	123400	123400	17
402	20241202	131100	2103093100	123400	123400	123500	123400	31
403	20241202	131000	2099267600	123300	123300	123300	123200	19
404	20241202	130900	2096926000	123300	123300	123300	123300	15
405	20241202	130800	2095076500	123200	123200	123200	123200	4
406	20241202	130700	2094583700	123300	123200	123300	123200	20
407	20241202	130600	2092118000	123300	123300	123300	123300	15
408	20241202	130500	2090268500	123300	123300	123300	123300	2
409	20241202	130400	2090021900	123300	123200	123300	123200	19
410	20241202	130300	2087680400	123200	123100	123200	123100	12
411	20241202	130200	2086203000	123100	123300	123300	123100	39
412	20241202	130100	2081397100	123300	123300	123400	123300	34
413	20241202	130000	2077203100	123300	123400	123400	123300	19
414	20241202	125900	2074858800	123400	123300	123400	123300	22
415	20241202	125800	2072144800	123300	123400	123400	123300	12
416	20241202	125700	2070664500	123400	123400	123400	123400	10
417	20241202	125600	2069430500	123300	123300	123300	123300	8
418	20241202	125500	2068444100	123300	123300	123300	123300	12
419	20241202	125400	2066964500	123300	123300	123400	123300	48
420	20241202	125300	2061042100	123300	123300	123300	123300	1
421	20241202	125200	2060918800	123300	123300	123400	123300	23
422	20241202	125100	2058082100	123200	123200	123200	123200	4
423	20241202	125000	2057589300	123200	123300	123300	123200	25
424	20241202	124900	2054507500	123300	123300	123400	123200	105
425	20241202	124800	2041553800	123300	123200	123300	123200	5
426	20241202	124700	2040937400	123200	123200	123200	123200	19
427	20241202	124600	2038596600	123200	123300	123300	123200	30
428	20241202	124500	2034899800	123200	123200	123200	123200	0
429	20241202	124400	2034899800	123200	123100	123200	123100	12
430	20241202	124300	2033422500	123100	123200	123200	123100	29
431	20241202	124200	2029850200	123100	123100	123100	123100	7
432	20241202	124100	2028988500	123100	123100	123100	123100	11
433	20241202	124000	2027634400	123100	123200	123300	123000	26
434	20241202	123900	2024431500	123200	123100	123200	123100	10
435	20241202	123800	2023199600	123100	123100	123100	123100	21
436	20241202	123700	2020614500	123100	123200	123200	123100	25
437	20241202	123600	2017534600	123100	123100	123300	123100	12
438	20241202	123500	2016056000	123100	123200	123200	123100	32
439	20241202	123400	2012115000	123100	123100	123100	123100	6
440	20241202	123300	2011376400	123100	123200	123200	123100	27
441	20241202	123200	2008050100	123200	123200	123200	123200	7
442	20241202	123100	2007187700	123200	123200	123200	123200	1
443	20241202	123000	2007064500	123100	123500	123500	123100	39
444	20241202	122900	2002253500	123400	123300	123400	123300	21
445	20241202	122800	1999663500	123200	123200	123200	123200	4
446	20241202	122700	1999170700	123200	123200	123200	123100	39
447	20241202	122600	1994367900	123100	123100	123100	123100	0
448	20241202	122500	1994367900	123100	123100	123100	123100	57
449	20241202	122400	1987351200	123100	123200	123200	123100	61
450	20241202	122300	1979836300	123100	123100	123100	123100	1
451	20241202	122200	1979713200	123100	123000	123100	123000	5
452	20241202	122100	1979097800	123000	123000	123000	123000	18
453	20241202	122000	1976883800	123000	123200	123200	123000	51
454	20241202	121900	1970605200	123100	123100	123100	123100	6
455	20241202	121800	1969866600	123100	123100	123100	123000	28
456	20241202	121700	1966420800	123100	123100	123100	123100	9
457	20241202	121600	1965312900	123100	123000	123200	123000	16
458	20241202	121500	1963344400	123000	123200	123200	123000	32
459	20241202	121400	1959406000	123000	123000	123000	123000	3
460	20241202	121300	1959037000	123000	123000	123000	123000	20
461	20241202	121200	1956577000	122900	123000	123100	122900	85
462	20241202	121100	1946117500	123000	123000	123000	123000	15
463	20241202	121000	1944272500	123000	122900	123000	122900	19
464	20241202	120900	1941936700	123000	123000	123100	123000	75
465	20241202	120800	1932709900	123000	123100	123100	123000	39
466	20241202	120700	1927911600	123200	123200	123200	123200	17
467	20241202	120600	1925817200	123100	123100	123100	123100	3
468	20241202	120500	1925447900	123100	123300	123300	123100	13
469	20241202	120400	1923845600	123000	123100	123100	123000	17
470	20241202	120300	1921753300	123100	123200	123400	123100	140
471	20241202	120200	1904486700	123400	123200	123600	123200	21
472	20241202	120100	1901896100	123200	123100	123200	123100	15
473	20241202	120000	1900048300	123100	123300	123300	123100	34
474	20241202	115900	1895861300	123300	123300	123300	123200	36
475	20241202	115800	1891424400	123200	123200	123300	123200	12
476	20241202	115700	1889945700	123200	123200	123200	123100	28
477	20241202	115600	1886498300	123200	123300	123300	123200	19
478	20241202	115500	1884155800	123300	123100	123300	123100	5
479	20241202	115400	1883540100	123100	123300	123300	123100	37
480	20241202	115300	1878980500	123200	123200	123200	123200	17
481	20241202	115200	1876886100	123200	123200	123200	123200	10
482	20241202	115100	1875654100	123100	123100	123100	123100	5
483	20241202	115000	1875038600	123200	123100	123200	123100	18
484	20241202	114900	1872821100	123100	123100	123100	123100	4
485	20241202	114800	1872328700	123100	123400	123500	123100	287
486	20241202	114700	1836979900	123400	123400	123400	123400	13
487	20241202	114600	1835375700	123400	123300	123400	123300	6
488	20241202	114500	1834635400	123300	123400	123400	123300	34
489	20241202	114400	1830441800	123400	123400	123400	123400	4
490	20241202	114300	1829948200	123400	123500	123500	123400	7
491	20241202	114200	1829084200	123500	123400	123500	123400	29
492	20241202	114100	1825503900	123400	123400	123400	123400	2
493	20241202	114000	1825257100	123300	123300	123300	123300	4
494	20241202	113900	1824763900	123300	123700	123700	123300	37
495	20241202	113800	1820195600	123700	123600	123700	123600	12
496	20241202	113700	1818711900	123300	123500	123500	123300	54
497	20241202	113600	1812048800	123400	123400	123400	123400	13
498	20241202	113500	1810444600	123400	123400	123500	123400	26
499	20241202	113400	1807234500	123500	123500	123500	123500	2
500	20241202	113300	1806987500	123500	123500	123500	123500	15
501	20241202	113200	1805135000	123400	123400	123400	123400	1
502	20241202	113100	1805011600	123400	123600	123600	123400	82
503	20241202	113000	1794890800	123400	123400	123500	123400	30
504	20241202	112900	1791187700	123400	123500	123500	123400	19
505	20241202	112800	1788841300	123400	123400	123500	123200	61
506	20241202	112700	1781321600	123400	123300	123400	123300	9
507	20241202	112600	1780211700	123300	123400	123400	123300	39
508	20241202	112500	1775401500	123500	123400	123500	123400	29
509	20241202	112400	1771821200	123400	123400	123400	123400	4
510	20241202	112300	1771327600	123300	123400	123400	123300	46
511	20241202	112200	1765654600	123400	123400	123400	123400	12
512	20241202	112100	1764173800	123300	123300	123300	123300	2
513	20241202	112000	1763927200	123300	123500	123500	123300	59
514	20241202	111900	1756648200	123500	123500	123500	123500	7
515	20241202	111800	1755783700	123500	123500	123500	123500	11
516	20241202	111700	1754425200	123400	123400	123400	123400	4
517	20241202	111600	1753931600	123500	123500	123500	123500	18
518	20241202	111500	1751708600	123400	123400	123400	123400	40
519	20241202	111400	1746772600	123400	123600	123600	123400	40
520	20241202	111300	1741830200	123600	123600	123600	123600	11
521	20241202	111200	1740470600	123600	123500	123600	123500	3
522	20241202	111100	1740099900	123500	123500	123500	123400	52
523	20241202	111000	1733678500	123600	123400	123600	123400	6
524	20241202	110900	1732937900	123400	123500	123500	123400	29
525	20241202	110800	1729359200	123500	123500	124000	123400	34
526	20241202	110700	1725157800	123500	123500	123500	123500	2
527	20241202	110600	1724910800	123500	123400	123800	123400	36
528	20241202	110500	1720465300	123600	123500	123600	123400	21
529	20241202	110400	1717871900	123400	123500	123500	123400	2
530	20241202	110300	1717625000	123400	123500	123500	123400	41
531	20241202	110200	1712563800	123500	123500	123500	123500	46
532	20241202	110100	1706882800	123500	123500	123500	123500	4
533	20241202	110000	1706388800	123400	123500	123800	123400	30
534	20241202	105900	1702684600	123500	123400	123500	123400	14
535	20241202	105800	1700955800	123600	123600	123600	123600	8
536	20241202	105700	1699967000	123600	123500	123700	123400	88
537	20241202	105600	1689096200	123600	123600	123600	123600	17
538	20241202	105500	1686995000	123600	123700	123700	123600	13
539	20241202	105400	1685388100	123600	123800	123800	123600	8
540	20241202	105300	1684397900	123500	123500	123500	123500	12
541	20241202	105200	1682915900	123500	123500	123500	123500	2
542	20241202	105100	1682668900	123500	123700	123800	123400	69
543	20241202	105000	1674146300	123600	123400	123600	123400	6
544	20241202	104900	1673405600	123400	123400	123400	123400	8
545	20241202	104800	1672418400	123300	123800	123800	123300	80
546	20241202	104700	1662531200	123700	123700	123700	123700	2
547	20241202	104600	1662283800	123700	123800	123900	123600	18
548	20241202	104500	1660054800	123600	123700	123700	123600	60
549	20241202	104400	1652634700	123800	123600	123800	123600	31
550	20241202	104300	1648799000	123500	123500	123500	123500	4
551	20241202	104200	1648305000	123400	123400	123400	123400	4
552	20241202	104100	1647811400	123400	123400	123400	123400	4
553	20241202	104000	1647317800	123400	123300	123400	123300	4
554	20241202	103900	1646824500	123300	123800	123800	123300	48
555	20241202	103800	1640903100	123800	123700	123800	123700	56
556	20241202	103700	1633971700	123700	123200	123700	123200	66
557	20241202	103600	1625827600	123200	123300	123300	123200	39
558	20241202	103500	1621019600	123200	123200	123200	123200	4
559	20241202	103400	1620526800	123100	123200	123200	123100	99
560	20241202	103300	1608339400	123200	123400	123400	123200	108
561	20241202	103200	1595026400	123400	123400	123400	123400	12
562	20241202	103100	1593545600	123400	123400	123400	123400	13
563	20241202	103000	1591941400	123300	123300	123700	123300	40
564	20241202	102900	1587008300	123400	123600	123600	123400	106
565	20241202	102800	1573924200	123500	123700	123700	123500	59
566	20241202	102700	1566631300	123600	123600	123600	123600	12
567	20241202	102600	1565148100	123700	123900	123900	123700	31
568	20241202	102500	1561313200	123800	123900	123900	123800	24
569	20241202	102400	1558340300	123700	123700	123700	123700	7
570	20241202	102300	1557474400	123700	123800	123900	123700	73
571	20241202	102200	1548437900	123800	123800	123800	123800	0
572	20241202	102100	1548437900	123800	123700	123800	123700	7
573	20241202	102000	1547571900	123800	123800	123800	123800	93
574	20241202	101900	1536058500	123800	123700	123800	123700	22
575	20241202	101800	1533335400	123600	123700	123700	123600	40
576	20241202	101700	1528387800	123600	123600	123600	123600	13
577	20241202	101600	1526781000	123600	123500	123600	123500	61
578	20241202	101500	1519242100	123500	123500	123500	123500	6
579	20241202	101400	1518501100	123400	123400	123500	123400	44
580	20241202	101300	1513068500	123500	123400	123500	123400	44
581	20241202	101200	1507638100	123400	123800	123800	123200	725
582	20241202	101100	1418106300	123800	123700	123800	123700	40
583	20241202	101000	1413156200	123600	123700	123700	123600	30
584	20241202	100900	1409445500	123700	123700	123700	123700	37
585	20241202	100800	1404868600	123700	123900	123900	123700	261
586	20241202	100700	1372548200	123900	124000	124000	123900	53
587	20241202	100600	1365979000	124100	124100	124100	124100	17
588	20241202	100500	1363869300	124000	124000	124000	123900	7
589	20241202	100400	1363001600	124100	124000	124100	123900	29
590	20241202	100300	1359403300	124000	124300	124300	124000	66
591	20241202	100200	1351208300	124200	124300	124300	124200	3
592	20241202	100100	1350835500	124300	124800	124800	124200	72
593	20241202	100000	1341880900	124400	124500	124700	124400	56
594	20241202	095900	1334911600	124500	124500	124500	124500	4
595	20241202	095800	1334413600	124300	124300	124300	124300	1
596	20241202	095700	1334289300	124300	124800	124800	124300	18
597	20241202	095600	1332049400	124200	124500	124800	124200	25
598	20241202	095500	1328937300	124500	124900	125100	124500	121
599	20241202	095400	1313836000	124900	124900	124900	124900	5
600	20241202	095300	1313211500	124500	124700	124700	124500	26
601	20241202	095200	1309972100	124700	124700	124800	124700	83
602	20241202	095100	1299613900	124800	124200	124800	124200	17
603	20241202	095000	1297497000	124200	124400	124500	124200	47
604	20241202	094900	1291652700	124500	124400	124800	124300	121
605	20241202	094800	1276597900	124400	124400	124400	124400	32
606	20241202	094700	1272617100	124200	124300	124300	124200	62
607	20241202	094600	1264914300	124300	124400	124400	124300	29
608	20241202	094500	1261307200	124400	124400	124800	124400	22
609	20241202	094400	1258568800	124700	124700	124700	124700	60
610	20241202	094300	1251086800	124700	124700	124700	124700	1
611	20241202	094200	1250962100	124400	124700	124700	124400	12
612	20241202	094100	1249466900	124300	124400	124400	124300	4
613	20241202	094000	1248969400	124300	124300	124300	124200	8
614	20241202	093900	1247975100	124000	125200	125200	124000	128
615	20241202	093800	1232038100	124800	124700	124800	124700	24
616	20241202	093700	1229043600	124900	125300	125300	124900	175
617	20241202	093600	1207179700	125200	124900	125200	124900	106
618	20241202	093500	1193910900	124900	124900	124900	124900	2
619	20241202	093400	1193661100	124900	124700	124900	124700	105
620	20241202	093300	1180557200	124700	125200	125200	124700	369
621	20241202	093200	1134431500	125000	125800	125800	125000	202
622	20241202	093100	1109109100	125700	125900	125900	125700	46
623	20241202	093000	1103324300	125900	126600	126600	125900	88
624	20241202	092900	1092219200	126600	126800	126800	126600	6
625	20241202	092800	1091458600	126700	126700	126700	126700	2
626	20241202	092700	1091205200	127100	126500	127500	126500	331
627	20241202	092600	1049095100	126500	127100	127100	126500	85
628	20241202	092500	1038304800	127200	127500	127500	127200	40
629	20241202	092400	1033210100	127400	127200	127400	127100	518
630	20241202	092300	967266300	127200	127000	127200	127000	60
631	20241202	092200	959639100	126900	126900	127100	126900	161
632	20241202	092100	939187000	126900	126500	127000	126500	301
633	20241202	092000	901038700	126500	126400	126500	126400	25
634	20241202	091900	897876500	126000	126100	126500	126000	138
635	20241202	091800	880474700	126200	125400	126500	125400	321
636	20241202	091700	839942400	125400	126600	126600	125400	56
637	20241202	091600	832873700	126600	127100	127100	126500	61
638	20241202	091500	825141600	126400	125500	127100	125500	321
639	20241202	091400	784427200	126300	126400	126400	126300	21
640	20241202	091300	781774800	126400	126900	126900	125600	31
641	20241202	091200	777863300	127100	126700	127200	126700	391
642	20241202	091100	728211200	126100	126900	126900	125000	445
643	20241202	091000	672309400	126900	127200	127300	126900	137
644	20241202	090900	654888200	127200	126600	127300	126600	384
645	20241202	090800	606108200	126400	126900	127100	126300	347
646	20241202	090700	562097900	126900	127300	127500	126900	553
647	20241202	090600	491855200	127200	126000	127200	126000	1082
648	20241202	090500	354974300	126000	125900	126000	125500	278
649	20241202	090400	319964700	126100	125500	126200	125400	718
650	20241202	090300	229650700	125400	125400	125600	124100	367
651	20241202	090200	183604900	125600	125500	125600	125300	380
652	20241202	090100	135925000	125500	124800	125700	124800	176
653	20241202	090000	113853500	124800	123700	125800	123700	915