KissMeData/058470/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194000	11141381900	157300	157300	157300	157300	1791
3	20241203	193900	11141381900	157300	157300	157300	157300	0
4	20241203	193800	11141381900	157300	157300	157300	157300	0
5	20241203	193700	11141381900	157300	157300	157300	157300	0
6	20241203	193600	11141381900	157300	157300	157300	157300	0
7	20241203	193500	11141381900	157300	157300	157300	157300	0
8	20241203	193400	11141381900	157300	157300	157300	157300	0
9	20241203	193300	11141381900	157300	157300	157300	157300	0
10	20241203	193200	11141381900	157300	157300	157300	157300	0
11	20241203	193100	11141381900	157300	157300	157300	157300	0
12	20241203	193000	11141381900	157300	157300	157300	157300	0
13	20241203	192900	11141381900	157300	157300	157300	157300	0
14	20241203	192800	11141381900	157300	157300	157300	157300	0
15	20241203	192700	11141381900	157300	157300	157300	157300	0
16	20241203	192600	11141381900	157300	157300	157300	157300	0
17	20241203	192500	11141381900	157300	157300	157300	157300	0
18	20241203	192400	11141381900	157300	157300	157300	157300	0
19	20241203	192300	11141381900	157300	157300	157300	157300	0
20	20241203	192200	11141381900	157300	157300	157300	157300	0
21	20241203	192100	11141381900	157300	157300	157300	157300	0
22	20241203	192000	11141381900	157300	157300	157300	157300	0
23	20241203	191900	11141381900	157300	157300	157300	157300	0
24	20241203	191800	11141381900	157300	157300	157300	157300	0
25	20241203	191700	11141381900	157300	157300	157300	157300	0
26	20241203	191600	11141381900	157300	157300	157300	157300	0
27	20241203	191500	11141381900	157300	157300	157300	157300	0
28	20241203	191400	11141381900	157300	157300	157300	157300	0
29	20241203	191300	11141381900	157300	157300	157300	157300	0
30	20241203	191200	11141381900	157300	157300	157300	157300	0
31	20241203	191100	11141381900	157300	157300	157300	157300	0
32	20241203	191000	11141381900	157300	157300	157300	157300	1791
33	20241203	190900	11141381900	157300	157300	157300	157300	0
34	20241203	190800	11141381900	157300	157300	157300	157300	0
35	20241203	190700	11141381900	157300	157300	157300	157300	0
36	20241203	190600	11141381900	157300	157300	157300	157300	0
37	20241203	190500	11141381900	157300	157300	157300	157300	0
38	20241203	190400	11141381900	157300	157300	157300	157300	0
39	20241203	190300	11141381900	157300	157300	157300	157300	0
40	20241203	190200	11141381900	157300	157300	157300	157300	0
41	20241203	190100	11141381900	157300	157300	157300	157300	0
42	20241203	190000	11141381900	157300	157300	157300	157300	0
43	20241203	185900	11141381900	157300	157300	157300	157300	0
44	20241203	185800	11141381900	157300	157300	157300	157300	0
45	20241203	185700	11141381900	157300	157300	157300	157300	0
46	20241203	185600	11141381900	157300	157300	157300	157300	0
47	20241203	185500	11141381900	157300	157300	157300	157300	0
48	20241203	185400	11141381900	157300	157300	157300	157300	0
49	20241203	185300	11141381900	157300	157300	157300	157300	0
50	20241203	185200	11141381900	157300	157300	157300	157300	0
51	20241203	185100	11141381900	157300	157300	157300	157300	0
52	20241203	185000	11141381900	157300	157300	157300	157300	0
53	20241203	184900	11141381900	157300	157300	157300	157300	0
54	20241203	184800	11141381900	157300	157300	157300	157300	0
55	20241203	184700	11141381900	157300	157300	157300	157300	0
56	20241203	184600	11141381900	157300	157300	157300	157300	0
57	20241203	184500	11141381900	157300	157300	157300	157300	0
58	20241203	184400	11141381900	157300	157300	157300	157300	0
59	20241203	184300	11141381900	157300	157300	157300	157300	0
60	20241203	184200	11141381900	157300	157300	157300	157300	0
61	20241203	184100	11141381900	157300	157300	157300	157300	0
62	20241203	184000	11141381900	157300	157300	157300	157300	1791
63	20241203	183900	11141381900	157300	157300	157300	157300	0
64	20241203	183800	11141381900	157300	157300	157300	157300	0
65	20241203	183700	11141381900	157300	157300	157300	157300	0
66	20241203	183600	11141381900	157300	157300	157300	157300	0
67	20241203	183500	11141381900	157300	157300	157300	157300	0
68	20241203	183400	11141381900	157300	157300	157300	157300	0
69	20241203	183300	11141381900	157300	157300	157300	157300	0
70	20241203	183200	11141381900	157300	157300	157300	157300	0
71	20241203	183100	11141381900	157300	157300	157300	157300	0
72	20241203	183000	11141381900	157300	157300	157300	157300	0
73	20241203	182900	11141381900	157300	157300	157300	157300	0
74	20241203	182800	11141381900	157300	157300	157300	157300	0
75	20241203	182700	11141381900	157300	157300	157300	157300	0
76	20241203	182600	11141381900	157300	157300	157300	157300	0
77	20241203	182500	11141381900	157300	157300	157300	157300	0
78	20241203	182400	11141381900	157300	157300	157300	157300	0
79	20241203	182300	11141381900	157300	157300	157300	157300	0
80	20241203	182200	11141381900	157300	157300	157300	157300	0
81	20241203	182100	11141381900	157300	157300	157300	157300	0
82	20241203	182000	11141381900	157300	157300	157300	157300	0
83	20241203	181900	11141381900	157300	157300	157300	157300	0
84	20241203	181800	11141381900	157300	157300	157300	157300	0
85	20241203	181700	11141381900	157300	157300	157300	157300	0
86	20241203	181600	11141381900	157300	157300	157300	157300	0
87	20241203	181500	11141381900	157300	157300	157300	157300	0
88	20241203	181400	11141381900	157300	157300	157300	157300	0
89	20241203	181300	11141381900	157300	157300	157300	157300	0
90	20241203	181200	11141381900	157300	157300	157300	157300	0
91	20241203	181100	11141381900	157300	157300	157300	157300	0
92	20241203	181000	11141381900	157300	157300	157300	157300	1791
93	20241203	180900	11141381900	157300	157300	157300	157300	0
94	20241203	180800	11141381900	157300	157300	157300	157300	0
95	20241203	180700	11141381900	157300	157300	157300	157300	0
96	20241203	180600	11141381900	157300	157300	157300	157300	0
97	20241203	180500	11141381900	157300	157300	157300	157300	0
98	20241203	180400	11141381900	157300	157300	157300	157300	0
99	20241203	180300	11141381900	157300	157300	157300	157300	0
100	20241203	180200	11141381900	157300	157300	157300	157300	0
101	20241203	180100	11141381900	157300	157300	157300	157300	0
102	20241203	180000	11141381900	157300	157300	157300	157300	0
103	20241203	175900	11141381900	157300	157300	157300	157300	0
104	20241203	175800	11141381900	157300	157300	157300	157300	0
105	20241203	175700	11141381900	157300	157300	157300	157300	0
106	20241203	175600	11141381900	157300	157300	157300	157300	0
107	20241203	175500	11141381900	157300	157300	157300	157300	0
108	20241203	175400	11141381900	157300	157300	157300	157300	0
109	20241203	175300	11141381900	157300	157300	157300	157300	0
110	20241203	175200	11141381900	157300	157300	157300	157300	0
111	20241203	175100	11141381900	157300	157300	157300	157300	0
112	20241203	175000	11141381900	157300	157300	157300	157300	0
113	20241203	174900	11141381900	157300	157300	157300	157300	0
114	20241203	174800	11141381900	157300	157300	157300	157300	0
115	20241203	174700	11141381900	157300	157300	157300	157300	0
116	20241203	174600	11141381900	157300	157300	157300	157300	0
117	20241203	174500	11141381900	157300	157300	157300	157300	0
118	20241203	174400	11141381900	157300	157300	157300	157300	0
119	20241203	174300	11141381900	157300	157300	157300	157300	0
120	20241203	174200	11141381900	157300	157300	157300	157300	0
121	20241203	174100	11141381900	157300	157300	157300	157300	0
122	20241203	174000	11141381900	157300	157300	157300	157300	1791
123	20241203	173900	11141381900	157300	157300	157300	157300	0
124	20241203	173800	11141381900	157300	157300	157300	157300	0
125	20241203	173700	11141381900	157300	157300	157300	157300	0
126	20241203	173600	11141381900	157300	157300	157300	157300	0
127	20241203	173500	11141381900	157300	157300	157300	157300	0
128	20241203	173400	11141381900	157300	157300	157300	157300	0
129	20241203	173300	11141381900	157300	157300	157300	157300	0
130	20241203	173200	11141381900	157300	157300	157300	157300	0
131	20241203	173100	11141381900	157300	157300	157300	157300	0
132	20241203	173000	11141381900	157300	157300	157300	157300	0
133	20241203	172900	11141381900	157300	157300	157300	157300	0
134	20241203	172800	11141381900	157300	157300	157300	157300	0
135	20241203	172700	11141381900	157300	157300	157300	157300	0
136	20241203	172600	11141381900	157300	157300	157300	157300	0
137	20241203	172500	11141381900	157300	157300	157300	157300	0
138	20241203	172400	11141381900	157300	157300	157300	157300	0
139	20241203	172300	11141381900	157300	157300	157300	157300	0
140	20241203	172200	11141381900	157300	157300	157300	157300	0
141	20241203	172100	11141381900	157300	157300	157300	157300	0
142	20241203	172000	11141381900	157300	157300	157300	157300	0
143	20241203	171900	11141381900	157300	157300	157300	157300	0
144	20241203	171800	11141381900	157300	157300	157300	157300	0
145	20241203	171700	11141381900	157300	157300	157300	157300	0
146	20241203	171600	11141381900	157300	157300	157300	157300	0
147	20241203	171500	11141381900	157300	157300	157300	157300	0
148	20241203	171400	11141381900	157300	157300	157300	157300	0
149	20241203	171300	11141381900	157300	157300	157300	157300	0
150	20241203	171200	11141381900	157300	157300	157300	157300	0
151	20241203	171100	11141381900	157300	157300	157300	157300	0
152	20241203	171000	11141381900	157300	157300	157300	157300	1791
153	20241203	170900	11141381900	157300	157300	157300	157300	0
154	20241203	170800	11141381900	157300	157300	157300	157300	0
155	20241203	170700	11141381900	157300	157300	157300	157300	0
156	20241203	170600	11141381900	157300	157300	157300	157300	0
157	20241203	170500	11141381900	157300	157300	157300	157300	0
158	20241203	170400	11141381900	157300	157300	157300	157300	0
159	20241203	170300	11141381900	157300	157300	157300	157300	0
160	20241203	170200	11141381900	157300	157300	157300	157300	0
161	20241203	170100	11141381900	157300	157300	157300	157300	0
162	20241203	170000	11141381900	157300	157300	157300	157300	0
163	20241203	165900	11141381900	157300	157300	157300	157300	0
164	20241203	165800	11141381900	157300	157300	157300	157300	0
165	20241203	165700	11141381900	157300	157300	157300	157300	0
166	20241203	165600	11141381900	157300	157300	157300	157300	0
167	20241203	165500	11141381900	157300	157300	157300	157300	0
168	20241203	165400	11141381900	157300	157300	157300	157300	0
169	20241203	165300	11141381900	157300	157300	157300	157300	0
170	20241203	165200	11141381900	157300	157300	157300	157300	0
171	20241203	165100	11141381900	157300	157300	157300	157300	0
172	20241203	165000	11141381900	157300	157300	157300	157300	0
173	20241203	164900	11141381900	157300	157300	157300	157300	0
174	20241203	164800	11141381900	157300	157300	157300	157300	0
175	20241203	164700	11141381900	157300	157300	157300	157300	0
176	20241203	164600	11141381900	157300	157300	157300	157300	0
177	20241203	164500	11141381900	157300	157300	157300	157300	0
178	20241203	164400	11141381900	157300	157300	157300	157300	0
179	20241203	164300	11141381900	157300	157300	157300	157300	0
180	20241203	164200	11141381900	157300	157300	157300	157300	0
181	20241203	164100	11141381900	157300	157300	157300	157300	0
182	20241203	164000	11141381900	157300	157300	157300	157300	1791
183	20241203	163900	11141381900	157300	157300	157300	157300	0
184	20241203	163800	11141381900	157300	157300	157300	157300	0
185	20241203	163700	11141381900	157300	157300	157300	157300	0
186	20241203	163600	11141381900	157300	157300	157300	157300	0
187	20241203	163500	11141381900	157300	157300	157300	157300	0
188	20241203	163400	11141381900	157300	157300	157300	157300	0
189	20241203	163300	11141381900	157300	157300	157300	157300	0
190	20241203	163200	11141381900	157300	157300	157300	157300	0
191	20241203	163100	11141381900	157300	157300	157300	157300	0
192	20241203	163000	11141381900	157300	157300	157300	157300	0
193	20241203	162900	11141381900	157300	157300	157300	157300	0
194	20241203	162800	11141381900	157300	157300	157300	157300	0
195	20241203	162700	11141381900	157300	157300	157300	157300	0
196	20241203	162600	11141381900	157300	157300	157300	157300	0
197	20241203	162500	11141381900	157300	157300	157300	157300	0
198	20241203	162400	11141381900	157300	157300	157300	157300	0
199	20241203	162300	11141381900	157300	157300	157300	157300	0
200	20241203	162200	11141381900	157300	157300	157300	157300	0
201	20241203	162100	11141381900	157300	157300	157300	157300	0
202	20241203	162000	11141381900	157300	157300	157300	157300	0
203	20241203	161900	11141381900	157300	157300	157300	157300	0
204	20241203	161800	11141381900	157300	157300	157300	157300	0
205	20241203	161700	11141381900	157300	157300	157300	157300	0
206	20241203	161600	11141381900	157300	157300	157300	157300	0
207	20241203	161500	11141381900	157300	157300	157300	157300	0
208	20241203	161400	11141381900	157300	157300	157300	157300	0
209	20241203	161300	11141381900	157300	157300	157300	157300	0
210	20241203	161200	11141381900	157300	157300	157300	157300	0
211	20241203	161100	11141381900	157300	157300	157300	157300	0
212	20241203	161000	11141381900	157300	157300	157300	157300	1791
213	20241203	160900	11141381900	157300	157300	157300	157300	0
214	20241203	160800	11141381900	157300	157300	157300	157300	0
215	20241203	160700	11141381900	157300	157300	157300	157300	0
216	20241203	160600	11141381900	157300	157300	157300	157300	0
217	20241203	160500	11141381900	157300	157300	157300	157300	0
218	20241203	160400	11141381900	157300	157300	157300	157300	0
219	20241203	160300	11141381900	157300	157300	157300	157300	0
220	20241203	160200	11141381900	157300	157300	157300	157300	0
221	20241203	160100	11141381900	157300	157300	157300	157300	0
222	20241203	160000	11141381900	157300	157300	157300	157300	0
223	20241203	155900	11141381900	157300	157300	157300	157300	0
224	20241203	155800	11141381900	157300	157300	157300	157300	0
225	20241203	155700	11141381900	157300	157300	157300	157300	0
226	20241203	155600	11141381900	157300	157300	157300	157300	0
227	20241203	155500	11141381900	157300	157300	157300	157300	0
228	20241203	155400	11141381900	157300	157300	157300	157300	0
229	20241203	155300	11141381900	157300	157300	157300	157300	0
230	20241203	155200	11141381900	157300	157300	157300	157300	0
231	20241203	155100	11141381900	157300	157300	157300	157300	0
232	20241203	155000	11141381900	157300	157300	157300	157300	0
233	20241203	154900	11141381900	157300	157300	157300	157300	0
234	20241203	154800	11141381900	157300	157300	157300	157300	0
235	20241203	154700	11141381900	157300	157300	157300	157300	0
236	20241203	154600	11141381900	157300	157300	157300	157300	0
237	20241203	154500	11141381900	157300	157300	157300	157300	0
238	20241203	154400	11141381900	157300	157300	157300	157300	0
239	20241203	154300	11141381900	157300	157300	157300	157300	0
240	20241203	154200	11141381900	157300	157300	157300	157300	0
241	20241203	154100	11141381900	157300	157300	157300	157300	0
242	20241203	154000	11141381900	157300	157300	157300	157300	1791
243	20241203	153900	11141381900	157300	157300	157300	157300	0
244	20241203	153800	11141381900	157300	157300	157300	157300	0
245	20241203	153700	11141381900	157300	157300	157300	157300	0
246	20241203	153600	11141381900	157300	157300	157300	157300	0
247	20241203	153500	11141381900	157300	157300	157300	157300	0
248	20241203	153400	11141381900	157300	157300	157300	157300	0
249	20241203	153300	11141381900	157300	157300	157300	157300	0
250	20241203	153200	11141381900	157300	157300	157300	157300	0
251	20241203	153100	11141381900	157300	157300	157300	157300	0
252	20241203	153000	11141381900	157300	157300	157300	157300	1791
253	20241203	152900	10859657600	157600	157600	157600	157600	0
254	20241203	152800	10859657600	157600	157600	157600	157600	0
255	20241203	152700	10859657600	157600	157600	157600	157600	0
256	20241203	152600	10859657600	157600	157600	157600	157600	0
257	20241203	152500	10859657600	157600	157600	157600	157600	0
258	20241203	152400	10859657600	157600	157600	157600	157600	0
259	20241203	152300	10859657600	157600	157600	157600	157600	0
260	20241203	152200	10859657600	157600	157600	157600	157600	0
261	20241203	152100	10859657600	157600	157600	157600	157600	0
262	20241203	152000	10859657600	157600	157600	157600	157600	0
263	20241203	151900	10859657600	157600	157700	157700	157200	83
264	20241203	151800	10846572600	157300	157400	157500	157200	391
265	20241203	151700	10785020100	157400	157500	157500	157400	301
266	20241203	151600	10737635200	157400	157500	157700	157400	243
267	20241203	151500	10699369400	157500	157600	157600	157100	462
268	20241203	151400	10626661200	157900	157300	157900	157300	362
269	20241203	151300	10569656400	157400	157500	157700	157400	227
270	20241203	151200	10533909100	157500	157500	157700	157100	387
271	20241203	151100	10472982400	157300	157600	157700	157100	399
272	20241203	151000	10410177800	157700	157500	157700	157100	244
273	20241203	150900	10371734800	157600	157500	157600	157400	168
274	20241203	150800	10345273700	157500	157200	157600	157100	402
275	20241203	150700	10281983600	157200	157300	157400	157000	226
276	20241203	150600	10246464300	157400	157300	157600	157100	353
277	20241203	150500	10190944300	157300	157400	157400	157300	120
278	20241203	150400	10172064000	157400	157200	157400	157200	72
279	20241203	150300	10160738500	157200	157400	157400	157100	193
280	20241203	150200	10130401500	157200	157600	157600	157200	122
281	20241203	150100	10111202300	157400	157800	157900	157400	409
282	20241203	150000	10046771700	157800	158200	158200	157800	198
283	20241203	145900	10015502900	158300	157900	158300	157900	145
284	20241203	145800	9992582100	157900	158100	158300	157800	186
285	20241203	145700	9963181200	158000	158000	158000	157900	190
286	20241203	145600	9933175600	158000	158300	158300	157900	173
287	20241203	145500	9905822800	158300	158200	158300	158200	105
288	20241203	145400	9889204600	158300	158200	158300	158100	93
289	20241203	145300	9874486900	158100	158000	158300	158000	103
290	20241203	145200	9858206900	158000	158300	158400	157900	159
291	20241203	145100	9833062900	158300	158300	158300	158200	84
292	20241203	145000	9819766000	158300	158200	158300	158200	58
293	20241203	144900	9810586800	158100	158200	158200	158100	83
294	20241203	144800	9797457200	158200	158100	158200	158100	39
295	20241203	144700	9791287600	158200	158100	158200	157800	440
296	20241203	144600	9721765500	158100	158200	158200	158100	102
297	20241203	144500	9705633500	158200	158100	158200	158100	71
298	20241203	144400	9694401800	158200	158100	158300	158100	160
299	20241203	144300	9669094600	158000	158100	158200	158000	103
300	20241203	144200	9652810600	158300	158100	158300	158100	109
301	20241203	144100	9635571000	158200	158300	158400	158200	128
302	20241203	144000	9615310300	158300	158200	158400	158200	88
303	20241203	143900	9601384300	158300	158300	158400	158300	97
304	20241203	143800	9586025800	158500	158300	158500	158300	154
305	20241203	143700	9561620800	158300	158500	158500	158300	92
306	20241203	143600	9547048200	158600	158600	158700	158300	142
307	20241203	143500	9524538600	158700	158500	158700	158500	275
308	20241203	143400	9480913500	158500	158500	158500	158500	110
309	20241203	143300	9463478500	158500	158500	158500	158400	54
310	20241203	143200	9454919900	158500	158400	158500	158300	87
311	20241203	143100	9441144100	158400	158200	158400	158200	77
312	20241203	143000	9428956900	158200	157900	158400	157900	35
313	20241203	142900	9423420400	157800	158200	158400	157800	212
314	20241203	142800	9389896500	158200	158300	158300	158200	82
315	20241203	142700	9376921400	158300	158200	158300	158200	66
316	20241203	142600	9366474100	158200	158300	158300	158100	85
317	20241203	142500	9353024400	158200	158100	158200	158100	38
318	20241203	142400	9347015000	158100	158200	158200	157900	194
319	20241203	142300	9316371500	158200	158200	158200	158000	108
320	20241203	142200	9299290400	158100	158100	158100	158100	71
321	20241203	142100	9288065300	158100	158000	158100	158000	180
322	20241203	142000	9259620000	158000	158000	158000	157900	15
323	20241203	141900	9257250100	158000	157800	158000	157700	87
324	20241203	141800	9243511900	157800	157800	157900	157800	108
325	20241203	141700	9226469000	157900	158000	158000	157900	113
326	20241203	141600	9208621700	158000	158000	158000	157900	81
327	20241203	141500	9195825700	157900	158000	158000	157900	58
328	20241203	141400	9186663900	158000	158000	158000	157900	29
329	20241203	141300	9182082200	158000	158000	158000	157900	268
330	20241203	141200	9139758300	158000	157900	158000	157900	107
331	20241203	141100	9122857600	157900	157900	158000	157900	86
332	20241203	141000	9109276100	157900	157800	157900	157800	15
333	20241203	140900	9106907800	157800	157800	157800	157800	59
334	20241203	140800	9097597600	157800	157900	157900	157500	254
335	20241203	140700	9057573400	158000	157700	158000	157600	205
336	20241203	140600	9025228000	157700	157700	158000	157700	151
337	20241203	140500	9001400600	157900	157900	157900	157700	52
338	20241203	140400	8993194300	157900	157900	158000	157700	69
339	20241203	140300	8982305100	158000	157700	158000	157700	134
340	20241203	140200	8961151000	157700	157800	157800	157600	85
341	20241203	140100	8947741800	157800	157700	157800	157700	112
342	20241203	140000	8930075900	157800	157900	157900	157700	60
343	20241203	135900	8920607900	157900	157900	157900	157800	58
344	20241203	135800	8911450300	157800	157900	157900	157700	107
345	20241203	135700	8894565400	157800	158000	158000	157800	113
346	20241203	135600	8876717800	158000	158000	158000	158000	69
347	20241203	135500	8865815800	157900	157800	157900	157800	48
348	20241203	135400	8858236700	157900	157900	157900	157800	48
349	20241203	135300	8850657600	157900	157800	157900	157800	45
350	20241203	135200	8843552500	157800	158000	158000	157800	188
351	20241203	135100	8813862600	157900	158200	158300	157900	118
352	20241203	135000	8795209100	158100	158100	158100	158100	37
353	20241203	134900	8789359400	158100	158200	158300	158100	123
354	20241203	134800	8769901000	158300	158200	158300	158200	99
355	20241203	134700	8754232900	158200	157300	158200	157300	883
356	20241203	134600	8614855400	157100	157300	157400	157100	35
357	20241203	134500	8609352400	157300	157700	157700	157300	156
358	20241203	134400	8584790000	157700	157500	157700	157500	93
359	20241203	134300	8570128300	157500	157500	157600	157500	56
360	20241203	134200	8561306300	157500	157400	157500	157400	62
361	20241203	134100	8551545300	157400	157300	157400	157300	42
362	20241203	134000	8544936800	157200	157300	157300	157200	63
363	20241203	133900	8535032100	157200	157000	157300	157000	235
364	20241203	133800	8498101900	157100	157100	157100	157000	42
365	20241203	133700	8491503800	157100	157200	157200	157000	132
366	20241203	133600	8470763300	157200	157300	157300	157200	38
367	20241203	133500	8464786300	157200	157500	157500	157100	84
368	20241203	133400	8451566300	157500	157400	157500	157400	46
369	20241203	133300	8444325800	157400	157300	157400	157300	56
370	20241203	133200	8435511900	157400	157300	157400	157300	73
371	20241203	133100	8424021900	157400	157600	157600	157300	52
372	20241203	133000	8415837100	157400	157400	157600	157300	152
373	20241203	132900	8391898200	157500	157300	157500	157300	33
374	20241203	132800	8386702800	157200	157100	157200	157000	103
375	20241203	132700	8370519000	157100	157200	157200	157100	62
376	20241203	132600	8360776300	157100	157200	157200	157100	23
377	20241203	132500	8357161100	157100	157400	157400	157100	148
378	20241203	132400	8333890100	157500	157500	157500	157500	16
379	20241203	132300	8331370100	157600	157100	157600	157000	185
380	20241203	132200	8302290300	157100	157300	157300	157100	77
381	20241203	132100	8290187800	157300	157300	157300	157300	27
382	20241203	132000	8285940700	157300	157300	157400	157200	106
383	20241203	131900	8269261900	157400	157500	157500	157400	85
384	20241203	131800	8255876800	157500	157300	157500	157300	32
385	20241203	131700	8250839900	157300	157300	157300	157200	41
386	20241203	131600	8244390800	157300	157300	157300	157200	70
387	20241203	131500	8233381600	157300	157300	157300	157200	49
388	20241203	131400	8225674000	157300	157200	157300	157200	71
389	20241203	131300	8214506000	157400	157500	157500	157300	162
390	20241203	131200	8189009000	157400	157500	157500	157400	73
391	20241203	131100	8177515000	157500	157400	157500	157300	143
392	20241203	131000	8155005600	157400	157300	157400	157200	168
393	20241203	130900	8128574300	157300	157200	157300	157200	70
394	20241203	130800	8117569400	157200	157200	157200	157200	36
395	20241203	130700	8111910200	157200	157300	157300	157200	42
396	20241203	130600	8105307600	157200	157100	157200	157000	52
397	20241203	130500	8097136100	157100	157100	157100	157100	49
398	20241203	130400	8089438200	157100	157100	157200	157100	43
399	20241203	130300	8082680400	157100	157200	157200	157100	94
400	20241203	130200	8067906900	157100	157200	157200	157100	42
401	20241203	130100	8061305000	157100	157200	157200	157000	103
402	20241203	130000	8045121800	157200	157200	157200	157100	82
403	20241203	125900	8032231500	157000	157300	157300	157000	22
404	20241203	125800	8028774900	157300	156800	157300	156800	186
405	20241203	125700	7999584500	156700	157300	157300	156700	199
406	20241203	125600	7968353500	157300	157300	157400	157200	92
407	20241203	125500	7953875400	157300	157000	157300	157000	56
408	20241203	125400	7945075200	157100	157100	157200	156600	31
409	20241203	125300	7940211800	157200	157100	157200	157000	67
410	20241203	125200	7929685800	157100	156700	157100	156700	84
411	20241203	125100	7916505800	156700	156800	156800	156700	90
412	20241203	125000	7902397100	156800	156700	156800	156600	99
413	20241203	124900	7886883300	156700	157000	157100	156600	175
414	20241203	124800	7859429600	157000	157000	157000	156900	34
415	20241203	124700	7854091700	157000	157000	157200	157000	82
416	20241203	124600	7841217500	157100	157100	157100	157000	97
417	20241203	124500	7825984000	157100	157000	157200	157000	48
418	20241203	124400	7818445300	156900	156800	157000	156800	56
419	20241203	124300	7809658800	156900	156700	156900	156700	108
420	20241203	124200	7792729600	156700	156500	156700	156500	295
421	20241203	124100	7746532700	156500	156800	156800	156500	97
422	20241203	124000	7731341300	156800	156700	156800	156700	38
423	20241203	123900	7725383300	156700	156900	157000	156700	83
424	20241203	123800	7712363300	156900	156900	157000	156900	42
425	20241203	123700	7705772400	156900	156800	156900	156700	39
426	20241203	123600	7699658100	156800	157000	157000	156800	14
427	20241203	123500	7697462100	157000	156600	157000	156600	222
428	20241203	123400	7662661500	156500	157100	157200	156500	303
429	20241203	123300	7615169200	157100	157100	157100	157100	21
430	20241203	123200	7611870100	157100	157100	157200	157100	55
431	20241203	123100	7603229100	157100	157000	157100	157000	42
432	20241203	123000	7596634900	157000	157000	157000	157000	43
433	20241203	122900	7589883900	157000	157200	157200	157000	52
434	20241203	122800	7581717000	157100	157100	157200	157000	64
435	20241203	122700	7571661500	157200	157300	157300	157100	55
436	20241203	122600	7563012600	157200	157100	157400	157100	29
437	20241203	122500	7558453200	157100	157000	157100	157000	50
438	20241203	122400	7550598900	157000	157000	157100	157000	34
439	20241203	122300	7545258100	157100	157400	157400	157000	136
440	20241203	122200	7523877700	157300	157300	157400	157300	53
441	20241203	122100	7515540600	157300	157200	157300	157200	45
442	20241203	122000	7508462300	157300	157300	157400	157200	62
443	20241203	121900	7498711800	157300	157500	157500	157300	90
444	20241203	121800	7484541800	157500	157000	157500	157000	862
445	20241203	121700	7348994900	157000	156200	157000	156200	511
446	20241203	121600	7269040800	156200	156200	156200	156200	53
447	20241203	121500	7260762200	156200	156200	156200	156100	120
448	20241203	121400	7242024100	156200	156200	156200	156200	33
449	20241203	121300	7236869500	156200	156200	156200	156200	72
450	20241203	121200	7225623100	156200	155900	156200	155900	347
451	20241203	121100	7171492300	155800	156000	156000	155800	39
452	20241203	121000	7165411300	156000	156100	156100	156000	81
453	20241203	120900	7152770800	156100	156100	156100	156100	32
454	20241203	120800	7147775600	156100	156000	156100	156000	84
455	20241203	120700	7134665900	156100	156100	156100	155900	237
456	20241203	120600	7097686000	156400	156200	156800	156000	441
457	20241203	120500	7028775300	156200	156200	156200	156200	51
458	20241203	120400	7020809100	156200	156200	156200	156100	74
459	20241203	120300	7009250400	156200	156200	156200	156200	53
460	20241203	120200	7000971800	156200	156100	156200	156100	191
461	20241203	120100	6971154700	156100	156100	156100	156100	52
462	20241203	120000	6963037500	156100	156100	156200	156000	42
463	20241203	115900	6956481800	156200	156600	156600	156100	102
464	20241203	115800	6940549500	156100	156100	156500	156000	380
465	20241203	115700	6881183700	156100	156000	156100	156000	46
466	20241203	115600	6874004300	156100	156100	156100	156000	51
467	20241203	115500	6866043800	156000	156100	156100	156000	42
468	20241203	115400	6859488700	156000	156100	156200	156000	99
469	20241203	115300	6844033700	156100	156200	156200	156100	58
470	20241203	115200	6834975500	156100	156100	156200	156100	30
471	20241203	115100	6830290000	156100	156200	156200	156100	71
472	20241203	115000	6819201700	156200	156100	156200	156100	92
473	20241203	114900	6804833100	156200	156100	156200	156100	52
474	20241203	114800	6796711100	156200	156100	156200	156100	26
475	20241203	114700	6792650300	156200	156300	156300	156100	83
476	20241203	114600	6779684900	156300	156400	156500	156300	196
477	20241203	114500	6749039700	156300	156400	156400	156200	20
478	20241203	114400	6745912400	156400	156300	156400	156300	96
479	20241203	114300	6730907300	156300	156300	156300	156300	27
480	20241203	114200	6726687200	156300	156300	156300	156300	49
481	20241203	114100	6719028500	156300	156300	156300	156300	20
482	20241203	114000	6715902500	156300	156100	156300	156100	2
483	20241203	113900	6715590100	156000	155800	156300	155800	552
484	20241203	113800	6629500000	155900	156400	156500	155700	205
485	20241203	113700	6597507100	156800	156000	156900	156000	708
486	20241203	113600	6486882500	155900	156000	156000	155800	142
487	20241203	113500	6464745700	156000	156200	156200	155900	131
488	20241203	113400	6444296800	156200	156200	156200	156200	98
489	20241203	113300	6428989200	156100	156200	156200	156100	27
490	20241203	113200	6424772200	156200	156000	156200	156000	156
491	20241203	113100	6400424800	156000	155900	156000	155900	104
492	20241203	113000	6384207200	155900	156000	156000	155800	214
493	20241203	112900	6350847100	156000	156100	156100	156000	34
494	20241203	112800	6345540500	156100	156100	156200	156000	145
495	20241203	112700	6322905700	156100	156000	156100	156000	59
496	20241203	112600	6313701200	156000	156000	156000	155900	70
497	20241203	112500	6302782200	156000	155800	156000	155700	199
498	20241203	112400	6271759600	155800	155800	155900	155800	132
499	20241203	112300	6251193800	155800	155900	155900	155800	113
500	20241203	112200	6233585600	155900	155900	156000	155900	111
501	20241203	112100	6216278500	155900	155900	155900	155800	51
502	20241203	112000	6208329800	155900	156200	156300	155900	444
503	20241203	111900	6138994000	156200	156200	156200	156200	39
504	20241203	111800	6132902200	156200	156000	156200	156000	445
505	20241203	111700	6063445200	156000	156000	156000	155900	43
506	20241203	111600	6056737800	156000	156000	156000	156000	57
507	20241203	111500	6047845800	156000	155900	156000	155900	126
508	20241203	111400	6028193700	156000	156100	156200	156000	130
509	20241203	111300	6007905600	156100	156400	156600	156100	85
510	20241203	111200	5994620800	156400	156500	156700	156400	69
511	20241203	111100	5983817500	156500	156200	156800	156200	105
512	20241203	111000	5967378400	156200	156000	156800	155900	292
513	20241203	110900	5921790800	156000	156000	156000	156000	99
514	20241203	110800	5906346800	156000	156300	156300	155900	91
515	20241203	110700	5892134800	156200	156100	156300	156100	84
516	20241203	110600	5879012400	156100	156000	156100	156000	133
517	20241203	110500	5858262400	155900	156300	156300	155900	25
518	20241203	110400	5854362500	155900	155900	156000	155900	49
519	20241203	110300	5846720600	155900	155900	155900	155700	98
520	20241203	110200	5831454000	155900	156000	156000	155900	94
521	20241203	110100	5816795900	156000	156000	156100	155900	48
522	20241203	110000	5809307500	156400	155900	156600	155900	287
523	20241203	105900	5764505500	155900	155900	155900	155900	68
524	20241203	105800	5753904300	155900	155800	156000	155800	244
525	20241203	105700	5715861100	155900	156100	156200	155900	69
526	20241203	105600	5705093200	156200	156600	156700	156200	1304
527	20241203	105500	5500989500	156600	156500	156600	156500	56
528	20241203	105400	5492225000	156500	156600	156600	156500	42
529	20241203	105300	5485650900	156600	156300	156800	156300	515
530	20241203	105200	5405132700	156300	156300	156300	156300	10
531	20241203	105100	5403569700	156300	155900	156300	155900	163
532	20241203	105000	5378118500	155900	155800	155900	155800	46
533	20241203	104900	5370947300	155800	156100	156100	155700	371
534	20241203	104800	5313138700	156000	156200	156200	156000	32
535	20241203	104700	5308145100	156200	155900	156200	155900	173
536	20241203	104600	5281152100	156000	156000	156000	155900	20
537	20241203	104500	5278033200	156000	155900	156000	155900	19
538	20241203	104400	5275069900	155800	155900	156300	155800	297
539	20241203	104300	5228733900	155900	155900	155900	155600	204
540	20241203	104200	5196982700	155800	155800	155800	155800	20
541	20241203	104100	5193866700	155800	155600	155800	155600	54
542	20241203	104000	5185458500	155600	155500	155700	155500	120
543	20241203	103900	5166776900	155500	155500	155500	155500	89
544	20241203	103800	5152937400	155600	155600	155700	155600	60
545	20241203	103700	5143600900	155500	156000	156000	155500	195
546	20241203	103600	5113203100	156300	155900	156300	155800	305
547	20241203	103500	5065629600	155900	155900	155900	155800	11
548	20241203	103400	5063914800	155900	155800	155900	155800	21
549	20241203	103300	5060641200	155900	155800	155900	155800	35
550	20241203	103200	5055187600	155800	155900	155900	155700	15
551	20241203	103100	5052850100	155900	155400	155900	155400	127
552	20241203	103000	5033085700	155400	155300	155400	155300	22
553	20241203	102900	5029668600	155300	155300	155300	155200	105
554	20241203	102800	5013362800	155300	155700	155700	155300	272
555	20241203	102700	4971066100	155700	155700	155800	155700	23
556	20241203	102600	4967484300	155700	155500	155700	155500	15
557	20241203	102500	4965149600	155600	155600	155700	155600	17
558	20241203	102400	4962503400	155500	155600	155600	155500	52
559	20241203	102300	4954417300	155700	155900	155900	155500	301
560	20241203	102200	4907544500	155900	156000	156000	155900	64
561	20241203	102100	4897560600	156000	156100	156100	156000	8
562	20241203	102000	4896312500	156100	156300	156300	156100	212
563	20241203	101900	4863201100	156300	156300	156300	156200	50
564	20241203	101800	4855387100	156300	156400	156700	156300	321
565	20241203	101700	4805141600	156200	156200	156200	156200	4
566	20241203	101600	4804516800	156200	156200	156200	156200	16
567	20241203	101500	4802017600	156200	156200	156200	156100	32
568	20241203	101400	4797019300	156200	156200	156200	156200	13
569	20241203	101300	4794988700	156400	155700	156400	155700	341
570	20241203	101200	4741786400	155700	155800	155800	155700	12
571	20241203	101100	4739917100	155700	155700	155700	155700	6
572	20241203	101000	4738982900	155700	155800	155800	155700	171
573	20241203	100900	4712346200	155900	155800	155900	155800	156
574	20241203	100800	4688037700	155800	155800	155800	155800	212
575	20241203	100700	4655008100	155800	155800	155800	155800	24
576	20241203	100600	4651268900	155800	155800	155800	155800	32
577	20241203	100500	4646283300	155800	156100	156100	155800	227
578	20241203	100400	4610877600	156100	156400	156400	156000	300
579	20241203	100300	4564011600	156400	156200	156400	156100	932
580	20241203	100200	4418441300	156100	156200	156300	156000	959
581	20241203	100100	4268700500	156200	155600	156600	155500	970
582	20241203	100000	4117360700	155600	155800	156000	155600	345
583	20241203	095900	4063633700	155900	155900	156000	155900	74
584	20241203	095800	4052096100	155900	156000	156000	155900	17
585	20241203	095700	4049445100	155900	156000	156000	155900	88
586	20241203	095600	4035724800	155900	155800	156000	155800	146
587	20241203	095500	4012972900	155700	155800	155800	155700	103
588	20241203	095400	3996935700	155800	156100	156100	155800	489
589	20241203	095300	3920638600	156100	156600	156600	156100	285
590	20241203	095200	3876058600	156700	156700	156700	156600	3
591	20241203	095100	3875588600	156600	157200	157200	156600	141
592	20241203	095000	3853454700	157300	156900	157300	156800	168
593	20241203	094900	3827050800	157000	157000	157000	156900	33
594	20241203	094800	3821871700	157000	157200	157200	157000	52
595	20241203	094700	3813700700	157200	156600	157300	156600	309
596	20241203	094600	3765199200	156700	156600	156700	156600	128
597	20241203	094500	3745149300	156600	156800	156800	156600	50
598	20241203	094400	3737314900	156700	156700	156800	156600	69
599	20241203	094300	3726504200	156800	157000	157000	156700	45
600	20241203	094200	3719449200	157100	157100	157100	157000	33
601	20241203	094100	3714267700	157100	156600	157100	156600	131
602	20241203	094000	3693720500	156600	156900	156900	156600	179
603	20241203	093900	3665671700	156900	156600	156900	156400	273
604	20241203	093800	3622923900	156700	157000	157000	156700	146
605	20241203	093700	3600011800	157100	156500	157100	156500	298
606	20241203	093600	3553322300	156500	157100	157100	156500	646
607	20241203	093500	3451996800	157500	157500	157500	157000	303
608	20241203	093400	3404314400	157600	157500	157600	157500	15
609	20241203	093300	3401951500	157600	157100	157600	157100	528
610	20241203	093200	3318855000	157100	157500	157500	157100	267
611	20241203	093100	3276846500	157500	157600	157600	157500	451
612	20241203	093000	3205788700	157800	157900	157900	157600	177
613	20241203	092900	3177853600	157900	157900	157900	157600	499
614	20241203	092800	3099150600	157700	158500	158600	157700	438
615	20241203	092700	3029826200	158500	158800	158800	158500	180
616	20241203	092600	3001273500	158600	158900	158900	158500	518
617	20241203	092500	2919090000	158700	158900	159100	158700	838
618	20241203	092400	2785898800	158800	159000	159000	158600	227
619	20241203	092300	2749848500	159000	157900	159100	157900	1638
620	20241203	092200	2490038700	157900	157600	158300	157600	511
621	20241203	092100	2409276700	157700	157800	157900	157500	414
622	20241203	092000	2343985400	157900	158100	158200	157800	485
623	20241203	091900	2267299400	158200	157900	158400	157700	1393
624	20241203	091800	2047312800	158000	158000	158000	157900	124
625	20241203	091700	2027721200	158000	157400	158000	157400	851
626	20241203	091600	1893585300	157400	157500	157500	157300	377
627	20241203	091500	1834239800	157400	157600	157600	157400	211
628	20241203	091400	1800999100	157600	157500	157800	157500	462
629	20241203	091300	1728139800	157600	157700	157700	157400	440
630	20241203	091200	1658783100	157700	157900	158000	157700	169
631	20241203	091100	1632112200	158000	157900	158200	157800	579
632	20241203	091000	1540624400	157800	158200	158200	157400	1049
633	20241203	090900	1375099400	158100	157400	158700	157400	1220
634	20241203	090800	1182163600	157300	157000	157700	157000	668
635	20241203	090700	1077034300	157100	156200	157100	156100	658
636	20241203	090600	974096800	156300	156200	157000	156100	656
637	20241203	090500	871466900	156200	155500	156200	155500	474
638	20241203	090400	797600100	155500	155500	155900	155400	643
639	20241203	090300	697510800	155400	155300	155800	154800	1239
640	20241203	090200	505056900	155400	154800	155400	154600	545
641	20241203	090100	420677200	155200	154500	155200	153400	1978
642	20241203	090000	115677500	154500	154400	154600	154400	743