KissMeData/067280/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194100	408895000	29400	29400	29400	29400	130
3	20241212	194000	408895000	29400	29400	29400	29400	0
4	20241212	193900	408895000	29400	29400	29400	29400	0
5	20241212	193800	408895000	29400	29400	29400	29400	0
6	20241212	193700	408895000	29400	29400	29400	29400	0
7	20241212	193600	408895000	29400	29400	29400	29400	0
8	20241212	193500	408895000	29400	29400	29400	29400	0
9	20241212	193400	408895000	29400	29400	29400	29400	0
10	20241212	193300	408895000	29400	29400	29400	29400	0
11	20241212	193200	408895000	29400	29400	29400	29400	0
12	20241212	193100	408895000	29400	29400	29400	29400	0
13	20241212	193000	408895000	29400	29400	29400	29400	0
14	20241212	192900	408895000	29400	29400	29400	29400	0
15	20241212	192800	408895000	29400	29400	29400	29400	0
16	20241212	192700	408895000	29400	29400	29400	29400	0
17	20241212	192600	408895000	29400	29400	29400	29400	0
18	20241212	192500	408895000	29400	29400	29400	29400	0
19	20241212	192400	408895000	29400	29400	29400	29400	0
20	20241212	192300	408895000	29400	29400	29400	29400	0
21	20241212	192200	408895000	29400	29400	29400	29400	0
22	20241212	192100	408895000	29400	29400	29400	29400	0
23	20241212	192000	408895000	29400	29400	29400	29400	0
24	20241212	191900	408895000	29400	29400	29400	29400	0
25	20241212	191800	408895000	29400	29400	29400	29400	0
26	20241212	191700	408895000	29400	29400	29400	29400	0
27	20241212	191600	408895000	29400	29400	29400	29400	0
28	20241212	191500	408895000	29400	29400	29400	29400	0
29	20241212	191400	408895000	29400	29400	29400	29400	0
30	20241212	191300	408895000	29400	29400	29400	29400	0
31	20241212	191200	408895000	29400	29400	29400	29400	0
32	20241212	191100	408895000	29400	29400	29400	29400	130
33	20241212	191000	408895000	29400	29400	29400	29400	0
34	20241212	190900	408895000	29400	29400	29400	29400	0
35	20241212	190800	408895000	29400	29400	29400	29400	0
36	20241212	190700	408895000	29400	29400	29400	29400	0
37	20241212	190600	408895000	29400	29400	29400	29400	0
38	20241212	190500	408895000	29400	29400	29400	29400	0
39	20241212	190400	408895000	29400	29400	29400	29400	0
40	20241212	190300	408895000	29400	29400	29400	29400	0
41	20241212	190200	408895000	29400	29400	29400	29400	0
42	20241212	190100	408895000	29400	29400	29400	29400	0
43	20241212	190000	408895000	29400	29400	29400	29400	0
44	20241212	185900	408895000	29400	29400	29400	29400	0
45	20241212	185800	408895000	29400	29400	29400	29400	0
46	20241212	185700	408895000	29400	29400	29400	29400	0
47	20241212	185600	408895000	29400	29400	29400	29400	0
48	20241212	185500	408895000	29400	29400	29400	29400	0
49	20241212	185400	408895000	29400	29400	29400	29400	0
50	20241212	185300	408895000	29400	29400	29400	29400	0
51	20241212	185200	408895000	29400	29400	29400	29400	0
52	20241212	185100	408895000	29400	29400	29400	29400	0
53	20241212	185000	408895000	29400	29400	29400	29400	0
54	20241212	184900	408895000	29400	29400	29400	29400	0
55	20241212	184800	408895000	29400	29400	29400	29400	0
56	20241212	184700	408895000	29400	29400	29400	29400	0
57	20241212	184600	408895000	29400	29400	29400	29400	0
58	20241212	184500	408895000	29400	29400	29400	29400	0
59	20241212	184400	408895000	29400	29400	29400	29400	0
60	20241212	184300	408895000	29400	29400	29400	29400	0
61	20241212	184200	408895000	29400	29400	29400	29400	0
62	20241212	184100	408895000	29400	29400	29400	29400	130
63	20241212	184000	408895000	29400	29400	29400	29400	0
64	20241212	183900	408895000	29400	29400	29400	29400	0
65	20241212	183800	408895000	29400	29400	29400	29400	0
66	20241212	183700	408895000	29400	29400	29400	29400	0
67	20241212	183600	408895000	29400	29400	29400	29400	0
68	20241212	183500	408895000	29400	29400	29400	29400	0
69	20241212	183400	408895000	29400	29400	29400	29400	0
70	20241212	183300	408895000	29400	29400	29400	29400	0
71	20241212	183200	408895000	29400	29400	29400	29400	0
72	20241212	183100	408895000	29400	29400	29400	29400	0
73	20241212	183000	408895000	29400	29400	29400	29400	0
74	20241212	182900	408895000	29400	29400	29400	29400	0
75	20241212	182800	408895000	29400	29400	29400	29400	0
76	20241212	182700	408895000	29400	29400	29400	29400	0
77	20241212	182600	408895000	29400	29400	29400	29400	0
78	20241212	182500	408895000	29400	29400	29400	29400	0
79	20241212	182400	408895000	29400	29400	29400	29400	0
80	20241212	182300	408895000	29400	29400	29400	29400	0
81	20241212	182200	408895000	29400	29400	29400	29400	0
82	20241212	182100	408895000	29400	29400	29400	29400	0
83	20241212	182000	408895000	29400	29400	29400	29400	0
84	20241212	181900	408895000	29400	29400	29400	29400	0
85	20241212	181800	408895000	29400	29400	29400	29400	0
86	20241212	181700	408895000	29400	29400	29400	29400	0
87	20241212	181600	408895000	29400	29400	29400	29400	0
88	20241212	181500	408895000	29400	29400	29400	29400	0
89	20241212	181400	408895000	29400	29400	29400	29400	0
90	20241212	181300	408895000	29400	29400	29400	29400	0
91	20241212	181200	408895000	29400	29400	29400	29400	0
92	20241212	181100	408895000	29400	29400	29400	29400	130
93	20241212	181000	408895000	29400	29400	29400	29400	0
94	20241212	180900	408895000	29400	29400	29400	29400	0
95	20241212	180800	408895000	29400	29400	29400	29400	0
96	20241212	180700	408895000	29400	29400	29400	29400	0
97	20241212	180600	408895000	29400	29400	29400	29400	0
98	20241212	180500	408895000	29400	29400	29400	29400	0
99	20241212	180400	408895000	29400	29400	29400	29400	0
100	20241212	180300	408895000	29400	29400	29400	29400	0
101	20241212	180200	408895000	29400	29400	29400	29400	0
102	20241212	180100	408895000	29400	29400	29400	29400	0
103	20241212	180000	408895000	29400	29400	29400	29400	0
104	20241212	175900	408895000	29400	29400	29400	29400	0
105	20241212	175800	408895000	29400	29400	29400	29400	0
106	20241212	175700	408895000	29400	29400	29400	29400	0
107	20241212	175600	408895000	29400	29400	29400	29400	0
108	20241212	175500	408895000	29400	29400	29400	29400	0
109	20241212	175400	408895000	29400	29400	29400	29400	0
110	20241212	175300	408895000	29400	29400	29400	29400	0
111	20241212	175200	408895000	29400	29400	29400	29400	0
112	20241212	175100	408895000	29400	29400	29400	29400	0
113	20241212	175000	408895000	29400	29400	29400	29400	0
114	20241212	174900	408895000	29400	29400	29400	29400	0
115	20241212	174800	408895000	29400	29400	29400	29400	0
116	20241212	174700	408895000	29400	29400	29400	29400	0
117	20241212	174600	408895000	29400	29400	29400	29400	0
118	20241212	174500	408895000	29400	29400	29400	29400	0
119	20241212	174400	408895000	29400	29400	29400	29400	0
120	20241212	174300	408895000	29400	29400	29400	29400	0
121	20241212	174200	408895000	29400	29400	29400	29400	0
122	20241212	174100	408895000	29400	29400	29400	29400	130
123	20241212	174000	408895000	29400	29400	29400	29400	0
124	20241212	173900	408895000	29400	29400	29400	29400	0
125	20241212	173800	408895000	29400	29400	29400	29400	0
126	20241212	173700	408895000	29400	29400	29400	29400	0
127	20241212	173600	408895000	29400	29400	29400	29400	0
128	20241212	173500	408895000	29400	29400	29400	29400	0
129	20241212	173400	408895000	29400	29400	29400	29400	0
130	20241212	173300	408895000	29400	29400	29400	29400	0
131	20241212	173200	408895000	29400	29400	29400	29400	0
132	20241212	173100	408895000	29400	29400	29400	29400	0
133	20241212	173000	408895000	29400	29400	29400	29400	0
134	20241212	172900	408895000	29400	29400	29400	29400	0
135	20241212	172800	408895000	29400	29400	29400	29400	0
136	20241212	172700	408895000	29400	29400	29400	29400	0
137	20241212	172600	408895000	29400	29400	29400	29400	0
138	20241212	172500	408895000	29400	29400	29400	29400	0
139	20241212	172400	408895000	29400	29400	29400	29400	0
140	20241212	172300	408895000	29400	29400	29400	29400	0
141	20241212	172200	408895000	29400	29400	29400	29400	0
142	20241212	172100	408895000	29400	29400	29400	29400	0
143	20241212	172000	408895000	29400	29400	29400	29400	0
144	20241212	171900	408895000	29400	29400	29400	29400	0
145	20241212	171800	408895000	29400	29400	29400	29400	0
146	20241212	171700	408895000	29400	29400	29400	29400	0
147	20241212	171600	408895000	29400	29400	29400	29400	0
148	20241212	171500	408895000	29400	29400	29400	29400	0
149	20241212	171400	408895000	29400	29400	29400	29400	0
150	20241212	171300	408895000	29400	29400	29400	29400	0
151	20241212	171200	408895000	29400	29400	29400	29400	0
152	20241212	171100	408895000	29400	29400	29400	29400	130
153	20241212	171000	408895000	29400	29400	29400	29400	0
154	20241212	170900	408895000	29400	29400	29400	29400	0
155	20241212	170800	408895000	29400	29400	29400	29400	0
156	20241212	170700	408895000	29400	29400	29400	29400	0
157	20241212	170600	408895000	29400	29400	29400	29400	0
158	20241212	170500	408895000	29400	29400	29400	29400	0
159	20241212	170400	408895000	29400	29400	29400	29400	0
160	20241212	170300	408895000	29400	29400	29400	29400	0
161	20241212	170200	408895000	29400	29400	29400	29400	0
162	20241212	170100	408895000	29400	29400	29400	29400	0
163	20241212	170000	408895000	29400	29400	29400	29400	0
164	20241212	165900	408895000	29400	29400	29400	29400	0
165	20241212	165800	408895000	29400	29400	29400	29400	0
166	20241212	165700	408895000	29400	29400	29400	29400	0
167	20241212	165600	408895000	29400	29400	29400	29400	0
168	20241212	165500	408895000	29400	29400	29400	29400	0
169	20241212	165400	408895000	29400	29400	29400	29400	0
170	20241212	165300	408895000	29400	29400	29400	29400	0
171	20241212	165200	408895000	29400	29400	29400	29400	0
172	20241212	165100	408895000	29400	29400	29400	29400	0
173	20241212	165000	408895000	29400	29400	29400	29400	0
174	20241212	164900	408895000	29400	29400	29400	29400	0
175	20241212	164800	408895000	29400	29400	29400	29400	0
176	20241212	164700	408895000	29400	29400	29400	29400	0
177	20241212	164600	408895000	29400	29400	29400	29400	0
178	20241212	164500	408895000	29400	29400	29400	29400	0
179	20241212	164400	408895000	29400	29400	29400	29400	0
180	20241212	164300	408895000	29400	29400	29400	29400	0
181	20241212	164200	408895000	29400	29400	29400	29400	0
182	20241212	164100	408895000	29400	29400	29400	29400	130
183	20241212	164000	408895000	29400	29400	29400	29400	0
184	20241212	163900	408895000	29400	29400	29400	29400	0
185	20241212	163800	408895000	29400	29400	29400	29400	0
186	20241212	163700	408895000	29400	29400	29400	29400	0
187	20241212	163600	408895000	29400	29400	29400	29400	0
188	20241212	163500	408895000	29400	29400	29400	29400	0
189	20241212	163400	408895000	29400	29400	29400	29400	0
190	20241212	163300	408895000	29400	29400	29400	29400	0
191	20241212	163200	408895000	29400	29400	29400	29400	0
192	20241212	163100	408895000	29400	29400	29400	29400	0
193	20241212	163000	408895000	29400	29400	29400	29400	0
194	20241212	162900	408895000	29400	29400	29400	29400	0
195	20241212	162800	408895000	29400	29400	29400	29400	0
196	20241212	162700	408895000	29400	29400	29400	29400	0
197	20241212	162600	408895000	29400	29400	29400	29400	0
198	20241212	162500	408895000	29400	29400	29400	29400	0
199	20241212	162400	408895000	29400	29400	29400	29400	0
200	20241212	162300	408895000	29400	29400	29400	29400	0
201	20241212	162200	408895000	29400	29400	29400	29400	0
202	20241212	162100	408895000	29400	29400	29400	29400	0
203	20241212	162000	408895000	29400	29400	29400	29400	0
204	20241212	161900	408895000	29400	29400	29400	29400	0
205	20241212	161800	408895000	29400	29400	29400	29400	0
206	20241212	161700	408895000	29400	29400	29400	29400	0
207	20241212	161600	408895000	29400	29400	29400	29400	0
208	20241212	161500	408895000	29400	29400	29400	29400	0
209	20241212	161400	408895000	29400	29400	29400	29400	0
210	20241212	161300	408895000	29400	29400	29400	29400	0
211	20241212	161200	408895000	29400	29400	29400	29400	0
212	20241212	161100	408895000	29400	29400	29400	29400	130
213	20241212	161000	408895000	29400	29400	29400	29400	0
214	20241212	160900	408895000	29400	29400	29400	29400	0
215	20241212	160800	408895000	29400	29400	29400	29400	0
216	20241212	160700	408895000	29400	29400	29400	29400	0
217	20241212	160600	408895000	29400	29400	29400	29400	0
218	20241212	160500	408895000	29400	29400	29400	29400	0
219	20241212	160400	408895000	29400	29400	29400	29400	0
220	20241212	160300	408895000	29400	29400	29400	29400	0
221	20241212	160200	408895000	29400	29400	29400	29400	0
222	20241212	160100	408895000	29400	29400	29400	29400	0
223	20241212	160000	408895000	29400	29400	29400	29400	0
224	20241212	155900	408895000	29400	29400	29400	29400	0
225	20241212	155800	408895000	29400	29400	29400	29400	0
226	20241212	155700	408895000	29400	29400	29400	29400	0
227	20241212	155600	408895000	29400	29400	29400	29400	0
228	20241212	155500	408895000	29400	29400	29400	29400	0
229	20241212	155400	408895000	29400	29400	29400	29400	0
230	20241212	155300	408895000	29400	29400	29400	29400	0
231	20241212	155200	408895000	29400	29400	29400	29400	0
232	20241212	155100	408895000	29400	29400	29400	29400	0
233	20241212	155000	408895000	29400	29400	29400	29400	0
234	20241212	154900	408895000	29400	29400	29400	29400	0
235	20241212	154800	408895000	29400	29400	29400	29400	0
236	20241212	154700	408895000	29400	29400	29400	29400	0
237	20241212	154600	408895000	29400	29400	29400	29400	0
238	20241212	154500	408895000	29400	29400	29400	29400	0
239	20241212	154400	408895000	29400	29400	29400	29400	0
240	20241212	154300	408895000	29400	29400	29400	29400	0
241	20241212	154200	408895000	29400	29400	29400	29400	0
242	20241212	154100	408895000	29400	29400	29400	29400	130
243	20241212	154000	408895000	29400	29400	29400	29400	0
244	20241212	153900	408895000	29400	29400	29400	29400	0
245	20241212	153800	408895000	29400	29400	29400	29400	0
246	20241212	153700	408895000	29400	29400	29400	29400	0
247	20241212	153600	408895000	29400	29400	29400	29400	0
248	20241212	153500	408895000	29400	29400	29400	29400	0
249	20241212	153400	408895000	29400	29400	29400	29400	0
250	20241212	153300	408895000	29400	29400	29400	29400	0
251	20241212	153200	408895000	29400	29400	29400	29400	0
252	20241212	153100	408895000	29400	29400	29400	29400	0
253	20241212	153000	408895000	29400	29400	29400	29400	130
254	20241212	152900	405073000	29400	29400	29400	29400	0
255	20241212	152800	405073000	29400	29400	29400	29400	0
256	20241212	152700	405073000	29400	29400	29400	29400	0
257	20241212	152600	405073000	29400	29400	29400	29400	0
258	20241212	152500	405073000	29400	29400	29400	29400	0
259	20241212	152400	405073000	29400	29400	29400	29400	0
260	20241212	152300	405073000	29400	29400	29400	29400	0
261	20241212	152200	405073000	29400	29400	29400	29400	0
262	20241212	152100	405073000	29400	29400	29400	29400	0
263	20241212	152000	405073000	29400	29400	29400	29400	0
264	20241212	151900	405073000	29400	29400	29400	29400	1
265	20241212	151800	405043600	29550	29450	29550	29450	5
266	20241212	151700	404896250	29450	29450	29450	29450	200
267	20241212	151600	399006250	29450	29450	29450	29450	0
268	20241212	151500	399006250	29450	29450	29450	29450	0
269	20241212	151400	399006250	29450	29450	29450	29450	60
270	20241212	151300	397239250	29450	29450	29450	29450	150
271	20241212	151200	392821750	29450	29450	29450	29450	0
272	20241212	151100	392821750	29450	29450	29450	29450	0
273	20241212	151000	392821750	29450	29300	29450	29300	3
274	20241212	150900	392733700	29450	29450	29450	29450	0
275	20241212	150800	392733700	29450	29450	29450	29450	0
276	20241212	150700	392733700	29450	29350	29450	29350	45
277	20241212	150600	391412650	29450	29450	29450	29450	0
278	20241212	150500	391412650	29450	29450	29450	29450	0
279	20241212	150400	391412650	29450	29450	29450	29450	0
280	20241212	150300	391412650	29450	29300	29450	29300	34
281	20241212	150200	390416300	29450	29450	29450	29450	0
282	20241212	150100	390416300	29450	29450	29450	29450	0
283	20241212	150000	390416300	29450	29450	29450	29450	3
284	20241212	145900	390327950	29450	29450	29450	29450	0
285	20241212	145800	390327950	29450	29400	29450	29400	42
286	20241212	145700	389093100	29350	29350	29350	29300	46
287	20241212	145600	387743850	29450	29450	29450	29450	0
288	20241212	145500	387743850	29450	29450	29450	29450	0
289	20241212	145400	387743850	29450	29450	29450	29450	0
290	20241212	145300	387743850	29450	29450	29450	29450	0
291	20241212	145200	387743850	29450	29450	29450	29450	0
292	20241212	145100	387743850	29450	29450	29450	29450	0
293	20241212	145000	387743850	29450	29450	29450	29450	0
294	20241212	144900	387743850	29450	29450	29450	29450	0
295	20241212	144800	387743850	29450	29450	29450	29450	10
296	20241212	144700	387449350	29450	29450	29450	29450	0
297	20241212	144600	387449350	29450	29450	29450	29450	0
298	20241212	144500	387449350	29450	29450	29450	29450	0
299	20241212	144400	387449350	29450	29450	29450	29450	0
300	20241212	144300	387449350	29450	29450	29450	29450	0
301	20241212	144200	387449350	29450	29450	29450	29450	0
302	20241212	144100	387449350	29450	29450	29450	29450	0
303	20241212	144000	387449350	29450	29450	29450	29450	1
304	20241212	143900	387419900	29450	29450	29450	29450	400
305	20241212	143800	375639900	29450	29400	29450	29400	31
306	20241212	143700	374728450	29400	29400	29400	29400	110
307	20241212	143600	371494450	29400	29400	29400	29400	0
308	20241212	143500	371494450	29400	29400	29400	29400	0
309	20241212	143400	371494450	29400	29400	29400	29400	0
310	20241212	143300	371494450	29400	29400	29400	29400	0
311	20241212	143200	371494450	29400	29400	29400	29400	0
312	20241212	143100	371494450	29400	29400	29400	29400	0
313	20241212	143000	371494450	29400	29400	29400	29400	0
314	20241212	142900	371494450	29400	29400	29400	29400	0
315	20241212	142800	371494450	29400	29400	29400	29400	0
316	20241212	142700	371494450	29400	29400	29400	29400	0
317	20241212	142600	371494450	29400	29400	29400	29400	0
318	20241212	142500	371494450	29400	29350	29400	29350	5
319	20241212	142400	371347600	29300	29300	29300	29300	7
320	20241212	142300	371142500	29300	29300	29300	29300	5
321	20241212	142200	370996000	29300	29300	29300	29300	0
322	20241212	142100	370996000	29300	29300	29300	29300	0
323	20241212	142000	370996000	29300	29300	29300	29300	0
324	20241212	141900	370996000	29300	29300	29300	29300	0
325	20241212	141800	370996000	29300	29300	29300	29300	0
326	20241212	141700	370996000	29300	29300	29300	29300	1
327	20241212	141600	370966700	29300	29300	29300	29300	17
328	20241212	141500	370468600	29300	29300	29300	29300	50
329	20241212	141400	369003600	29300	29300	29300	29300	0
330	20241212	141300	369003600	29300	29300	29300	29300	0
331	20241212	141200	369003600	29300	29300	29300	29300	0
332	20241212	141100	369003600	29300	29300	29300	29300	10
333	20241212	141000	368710600	29300	29300	29300	29300	0
334	20241212	140900	368710600	29300	29300	29300	29300	0
335	20241212	140800	368710600	29300	29300	29300	29300	0
336	20241212	140700	368710600	29300	29300	29300	29300	0
337	20241212	140600	368710600	29300	29300	29300	29300	1
338	20241212	140500	368681300	29300	29300	29300	29300	0
339	20241212	140400	368681300	29300	29300	29300	29300	0
340	20241212	140300	368681300	29300	29300	29300	29300	0
341	20241212	140200	368681300	29300	29300	29300	29300	0
342	20241212	140100	368681300	29300	29300	29300	29300	110
343	20241212	140000	365458300	29250	29250	29250	29250	0
344	20241212	135900	365458300	29250	29250	29250	29250	0
345	20241212	135800	365458300	29250	29250	29250	29250	5
346	20241212	135700	365312050	29250	29250	29250	29250	0
347	20241212	135600	365312050	29250	29250	29250	29250	0
348	20241212	135500	365312050	29250	29250	29250	29250	0
349	20241212	135400	365312050	29250	29250	29250	29250	0
350	20241212	135300	365312050	29250	29250	29250	29250	4
351	20241212	135200	365195050	29300	29300	29300	29300	5
352	20241212	135100	365048550	29300	29300	29300	29300	0
353	20241212	135000	365048550	29300	29300	29300	29300	0
354	20241212	134900	365048550	29300	29300	29300	29300	10
355	20241212	134800	364755550	29300	29300	29300	29300	0
356	20241212	134700	364755550	29300	29300	29300	29300	0
357	20241212	134600	364755550	29300	29300	29300	29300	0
358	20241212	134500	364755550	29300	29300	29300	29300	0
359	20241212	134400	364755550	29300	29300	29300	29300	0
360	20241212	134300	364755550	29300	29300	29300	29300	0
361	20241212	134200	364755550	29300	29300	29300	29300	0
362	20241212	134100	364755550	29300	29300	29300	29300	0
363	20241212	134000	364755550	29300	29300	29300	29300	0
364	20241212	133900	364755550	29300	29300	29300	29300	0
365	20241212	133800	364755550	29300	29300	29300	29300	100
366	20241212	133700	361825550	29250	29250	29250	29250	0
367	20241212	133600	361825550	29250	29250	29250	29250	0
368	20241212	133500	361825550	29250	29250	29250	29250	7
369	20241212	133400	361620800	29250	29250	29250	29250	0
370	20241212	133300	361620800	29250	29250	29250	29250	0
371	20241212	133200	361620800	29250	29250	29250	29250	0
372	20241212	133100	361620800	29250	29250	29250	29250	0
373	20241212	133000	361620800	29250	29250	29250	29250	3
374	20241212	132900	361533050	29300	29300	29300	29300	3
375	20241212	132800	361445150	29300	29250	29300	29250	38
376	20241212	132700	360333600	29250	29250	29250	29250	0
377	20241212	132600	360333600	29250	29250	29250	29250	0
378	20241212	132500	360333600	29250	29250	29250	29250	0
379	20241212	132400	360333600	29250	29250	29250	29250	0
380	20241212	132300	360333600	29250	29250	29250	29250	0
381	20241212	132200	360333600	29250	29250	29250	29250	0
382	20241212	132100	360333600	29250	29250	29250	29250	0
383	20241212	132000	360333600	29250	29250	29250	29250	2
384	20241212	131900	360275100	29250	29250	29250	29250	4
385	20241212	131800	360158100	29250	29250	29250	29250	30
386	20241212	131700	359280600	29250	29250	29250	29250	0
387	20241212	131600	359280600	29250	29250	29250	29250	0
388	20241212	131500	359280600	29250	29250	29250	29250	6
389	20241212	131400	359105100	29250	29250	29250	29250	0
390	20241212	131300	359105100	29250	29250	29250	29250	0
391	20241212	131200	359105100	29250	29250	29250	29250	0
392	20241212	131100	359105100	29250	29250	29250	29250	1
393	20241212	131000	359075850	29250	29300	29300	29250	15
394	20241212	130900	358637050	29300	29250	29300	29100	4099
395	20241212	130800	238997100	29350	29350	29350	29350	82
396	20241212	130700	236590400	29400	29400	29400	29400	0
397	20241212	130600	236590400	29400	29400	29400	29400	12
398	20241212	130500	236237600	29400	29400	29400	29400	0
399	20241212	130400	236237600	29400	29400	29400	29400	0
400	20241212	130300	236237600	29400	29400	29400	29400	0
401	20241212	130200	236237600	29400	29400	29400	29400	1
402	20241212	130100	236208200	29350	29350	29350	29350	0
403	20241212	130000	236208200	29350	29350	29350	29350	235
404	20241212	125900	229310950	29450	29450	29450	29450	0
405	20241212	125800	229310950	29450	29450	29450	29450	0
406	20241212	125700	229310950	29450	29450	29450	29450	0
407	20241212	125600	229310950	29450	29400	29450	29250	1033
408	20241212	125500	199018750	29400	29400	29400	29400	22
409	20241212	125400	198371950	29400	29400	29400	29400	0
410	20241212	125300	198371950	29400	29400	29400	29400	0
411	20241212	125200	198371950	29400	29400	29400	29400	15
412	20241212	125100	197930950	29400	29400	29400	29400	0
413	20241212	125000	197930950	29400	29400	29400	29400	31
414	20241212	124900	197019550	29450	29450	29450	29450	37
415	20241212	124800	195929900	29400	29400	29400	29400	0
416	20241212	124700	195929900	29400	29400	29400	29400	0
417	20241212	124600	195929900	29400	29400	29400	29400	0
418	20241212	124500	195929900	29400	29400	29400	29400	46
419	20241212	124400	194577500	29450	29450	29450	29450	0
420	20241212	124300	194577500	29450	29450	29450	29450	0
421	20241212	124200	194577500	29450	29450	29450	29450	0
422	20241212	124100	194577500	29450	29450	29450	29450	0
423	20241212	124000	194577500	29450	29450	29450	29450	1
424	20241212	123900	194548050	29550	29550	29550	29550	0
425	20241212	123800	194548050	29550	29550	29550	29550	0
426	20241212	123700	194548050	29550	29550	29550	29550	0
427	20241212	123600	194548050	29550	29550	29550	29550	29
428	20241212	123500	193691100	29550	29550	29550	29550	0
429	20241212	123400	193691100	29550	29550	29550	29550	0
430	20241212	123300	193691100	29550	29550	29550	29550	0
431	20241212	123200	193691100	29550	29550	29550	29550	0
432	20241212	123100	193691100	29550	29550	29550	29550	0
433	20241212	123000	193691100	29550	29550	29550	29550	0
434	20241212	122900	193691100	29550	29550	29550	29550	0
435	20241212	122800	193691100	29550	29550	29550	29550	0
436	20241212	122700	193691100	29550	29550	29550	29550	0
437	20241212	122600	193691100	29550	29550	29550	29550	0
438	20241212	122500	193691100	29550	29450	29550	29450	12
439	20241212	122400	193337550	29450	29450	29450	29450	7
440	20241212	122300	193131400	29450	29450	29450	29450	0
441	20241212	122200	193131400	29450	29450	29450	29450	0
442	20241212	122100	193131400	29450	29450	29450	29450	30
443	20241212	122000	192247900	29450	29450	29450	29450	0
444	20241212	121900	192247900	29450	29450	29450	29450	0
445	20241212	121800	192247900	29450	29450	29450	29450	0
446	20241212	121700	192247900	29450	29450	29450	29450	14
447	20241212	121600	191835600	29450	29450	29450	29450	0
448	20241212	121500	191835600	29450	29450	29450	29450	0
449	20241212	121400	191835600	29450	29450	29450	29450	1
450	20241212	121300	191806150	29400	29400	29400	29400	11
451	20241212	121200	191482750	29550	29550	29550	29550	0
452	20241212	121100	191482750	29550	29550	29550	29550	0
453	20241212	121000	191482750	29550	29550	29550	29550	0
454	20241212	120900	191482750	29550	29550	29550	29550	0
455	20241212	120800	191482750	29550	29550	29550	29550	0
456	20241212	120700	191482750	29550	29550	29550	29550	0
457	20241212	120600	191482750	29550	29550	29550	29550	0
458	20241212	120500	191482750	29550	29550	29550	29550	0
459	20241212	120400	191482750	29550	29550	29550	29550	0
460	20241212	120300	191482750	29550	29550	29550	29550	0
461	20241212	120200	191482750	29550	29550	29550	29550	0
462	20241212	120100	191482750	29550	29550	29550	29550	0
463	20241212	120000	191482750	29550	29550	29550	29550	0
464	20241212	115900	191482750	29550	29550	29550	29550	0
465	20241212	115800	191482750	29550	29550	29550	29550	0
466	20241212	115700	191482750	29550	29550	29550	29550	0
467	20241212	115600	191482750	29550	29550	29550	29550	0
468	20241212	115500	191482750	29550	29450	29550	29450	8
469	20241212	115400	191246950	29550	29550	29550	29550	0
470	20241212	115300	191246950	29550	29550	29550	29550	0
471	20241212	115200	191246950	29550	29550	29550	29550	0
472	20241212	115100	191246950	29550	29550	29550	29550	0
473	20241212	115000	191246950	29550	29550	29550	29550	0
474	20241212	114900	191246950	29550	29550	29550	29550	0
475	20241212	114800	191246950	29550	29550	29550	29550	0
476	20241212	114700	191246950	29550	29550	29550	29550	0
477	20241212	114600	191246950	29550	29550	29550	29550	0
478	20241212	114500	191246950	29550	29550	29550	29550	0
479	20241212	114400	191246950	29550	29550	29550	29550	0
480	20241212	114300	191246950	29550	29550	29550	29550	0
481	20241212	114200	191246950	29550	29450	29550	29450	3
482	20241212	114100	191158500	29450	29450	29450	29450	0
483	20241212	114000	191158500	29450	29450	29450	29450	0
484	20241212	113900	191158500	29450	29450	29450	29450	2
485	20241212	113800	191099600	29550	29550	29550	29550	0
486	20241212	113700	191099600	29550	29450	29550	29450	10
487	20241212	113600	190805000	29450	29450	29450	29450	1
488	20241212	113500	190775550	29400	29400	29400	29400	0
489	20241212	113400	190775550	29400	29400	29400	29400	5
490	20241212	113300	190628550	29450	29450	29450	29450	15
491	20241212	113200	190186800	29450	29450	29450	29450	0
492	20241212	113100	190186800	29450	29450	29450	29450	0
493	20241212	113000	190186800	29450	29450	29450	29450	0
494	20241212	112900	190186800	29450	29400	29450	29400	8
495	20241212	112800	189951500	29550	29550	29550	29550	0
496	20241212	112700	189951500	29550	29550	29550	29550	0
497	20241212	112600	189951500	29550	29550	29550	29550	0
498	20241212	112500	189951500	29550	29550	29550	29550	0
499	20241212	112400	189951500	29550	29550	29550	29550	0
500	20241212	112300	189951500	29550	29550	29550	29550	0
501	20241212	112200	189951500	29550	29550	29550	29550	0
502	20241212	112100	189951500	29550	29550	29550	29550	0
503	20241212	112000	189951500	29550	29550	29550	29550	0
504	20241212	111900	189951500	29550	29550	29550	29550	0
505	20241212	111800	189951500	29550	29550	29550	29550	0
506	20241212	111700	189951500	29550	29550	29550	29550	0
507	20241212	111600	189951500	29550	29550	29550	29550	2
508	20241212	111500	189892400	29550	29550	29550	29550	0
509	20241212	111400	189892400	29550	29550	29550	29550	0
510	20241212	111300	189892400	29550	29500	29550	29500	4
511	20241212	111200	189774350	29500	29500	29500	29500	70
512	20241212	111100	187709350	29500	29500	29500	29500	0
513	20241212	111000	187709350	29500	29500	29500	29500	0
514	20241212	110900	187709350	29500	29500	29500	29500	2
515	20241212	110800	187650350	29500	29450	29500	29450	2
516	20241212	110700	187591400	29450	29450	29450	29450	0
517	20241212	110600	187591400	29450	29450	29450	29450	11
518	20241212	110500	187267450	29500	29500	29500	29500	0
519	20241212	110400	187267450	29500	29500	29500	29500	0
520	20241212	110300	187267450	29500	29500	29500	29500	0
521	20241212	110200	187267450	29500	29500	29500	29500	1
522	20241212	110100	187237950	29450	29450	29450	29450	0
523	20241212	110000	187237950	29450	29450	29450	29450	31
524	20241212	105900	186325000	29450	29450	29450	29450	0
525	20241212	105800	186325000	29450	29450	29450	29450	0
526	20241212	105700	186325000	29450	29450	29450	29450	0
527	20241212	105600	186325000	29450	29450	29450	29450	0
528	20241212	105500	186325000	29450	29450	29450	29450	0
529	20241212	105400	186325000	29450	29450	29450	29450	0
530	20241212	105300	186325000	29450	29450	29450	29450	0
531	20241212	105200	186325000	29450	29450	29450	29450	0
532	20241212	105100	186325000	29450	29400	29450	29400	12
533	20241212	105000	185972150	29450	29450	29450	29450	1
534	20241212	104900	185942700	29400	29400	29400	29400	0
535	20241212	104800	185942700	29400	29400	29400	29400	0
536	20241212	104700	185942700	29400	29400	29400	29400	74
537	20241212	104600	183767100	29400	29400	29400	29400	15
538	20241212	104500	183326100	29350	29350	29350	29350	5
539	20241212	104400	183179350	29400	29400	29400	29400	12
540	20241212	104300	182826550	29400	29400	29400	29400	5
541	20241212	104200	182679550	29400	29400	29400	29400	0
542	20241212	104100	182679550	29400	29400	29400	29400	0
543	20241212	104000	182679550	29400	29400	29400	29400	0
544	20241212	103900	182679550	29400	29400	29400	29400	0
545	20241212	103800	182679550	29400	29400	29400	29400	0
546	20241212	103700	182679550	29400	29400	29400	29400	0
547	20241212	103600	182679550	29400	29400	29400	29400	0
548	20241212	103500	182679550	29400	29400	29400	29400	0
549	20241212	103400	182679550	29400	29400	29400	29400	0
550	20241212	103300	182679550	29400	29400	29400	29400	0
551	20241212	103200	182679550	29400	29400	29400	29400	0
552	20241212	103100	182679550	29400	29450	29450	29400	26
553	20241212	103000	181914950	29400	29400	29400	29400	0
554	20241212	102900	181914950	29400	29400	29400	29400	0
555	20241212	102800	181914950	29400	29400	29400	29400	0
556	20241212	102700	181914950	29400	29400	29400	29400	0
557	20241212	102600	181914950	29400	29400	29400	29400	25
558	20241212	102500	181179950	29400	29400	29400	29400	0
559	20241212	102400	181179950	29400	29400	29400	29400	35
560	20241212	102300	180150950	29400	29400	29400	29400	0
561	20241212	102200	180150950	29400	29400	29400	29400	0
562	20241212	102100	180150950	29400	29400	29400	29400	20
563	20241212	102000	179562950	29500	29500	29500	29500	0
564	20241212	101900	179562950	29500	29500	29500	29500	0
565	20241212	101800	179562950	29500	29500	29500	29500	0
566	20241212	101700	179562950	29500	29500	29500	29500	0
567	20241212	101600	179562950	29500	29500	29500	29500	0
568	20241212	101500	179562950	29500	29500	29500	29500	0
569	20241212	101400	179562950	29500	29400	29500	29400	11
570	20241212	101300	179239400	29400	29400	29400	29400	30
571	20241212	101200	178357400	29400	29400	29400	29400	0
572	20241212	101100	178357400	29400	29400	29400	29400	1
573	20241212	101000	178328000	29400	29350	29400	29350	4
574	20241212	100900	178210500	29400	29350	29400	29350	2
575	20241212	100800	178151750	29400	29400	29400	29400	0
576	20241212	100700	178151750	29400	29350	29400	29350	24
577	20241212	100600	177447050	29350	29350	29350	29350	15
578	20241212	100500	177006800	29350	29350	29350	29350	0
579	20241212	100400	177006800	29350	29350	29350	29350	0
580	20241212	100300	177006800	29350	29350	29350	29350	0
581	20241212	100200	177006800	29350	29350	29350	29350	6
582	20241212	100100	176830700	29350	29350	29350	29350	23
583	20241212	100000	176155650	29350	29350	29350	29350	83
584	20241212	095900	173719600	29350	29350	29350	29350	178
585	20241212	095800	168495300	29450	29450	29450	29450	0
586	20241212	095700	168495300	29450	29450	29450	29450	0
587	20241212	095600	168495300	29450	29450	29450	29450	1
588	20241212	095500	168465850	29400	29400	29400	29400	112
589	20241212	095400	165173050	29450	29450	29450	29450	0
590	20241212	095300	165173050	29450	29450	29450	29450	0
591	20241212	095200	165173050	29450	29450	29450	29450	0
592	20241212	095100	165173050	29450	29450	29450	29450	0
593	20241212	095000	165173050	29450	29450	29450	29450	6
594	20241212	094900	164996350	29450	29450	29450	29450	0
595	20241212	094800	164996350	29450	29450	29450	29450	0
596	20241212	094700	164996350	29450	29450	29450	29450	0
597	20241212	094600	164996350	29450	29450	29450	29450	0
598	20241212	094500	164996350	29450	29450	29450	29450	0
599	20241212	094400	164996350	29450	29450	29450	29450	15
600	20241212	094300	164554600	29450	29450	29450	29450	1
601	20241212	094200	164525150	29450	29450	29450	29450	10
602	20241212	094100	164230650	29450	29450	29450	29450	1
603	20241212	094000	164201200	29450	29450	29450	29450	0
604	20241212	093900	164201200	29450	29450	29450	29450	20
605	20241212	093800	163612200	29450	29450	29450	29450	0
606	20241212	093700	163612200	29450	29400	29450	29400	14
607	20241212	093600	163200550	29450	29450	29450	29450	2
608	20241212	093500	163141650	29400	29400	29400	29400	9
609	20241212	093400	162877050	29400	29400	29400	29400	1
610	20241212	093300	162847650	29450	29400	29450	29400	18
611	20241212	093200	162318350	29400	29400	29450	29400	102
612	20241212	093100	159319050	29450	29450	29450	29450	1
613	20241212	093000	159289600	29350	29350	29350	29350	49
614	20241212	092900	157851450	29650	29500	29650	29350	2458
615	20241212	092800	85614850	29500	29550	29550	29450	594
616	20241212	092700	68093650	29500	29700	29700	29500	1002
617	20241212	092600	38531700	29600	29600	29600	29600	25
618	20241212	092500	37791700	29700	29700	29700	29700	0
619	20241212	092400	37791700	29700	29700	29700	29700	0
620	20241212	092300	37791700	29700	29700	29700	29700	0
621	20241212	092200	37791700	29700	29700	29700	29700	1
622	20241212	092100	37762000	29600	29700	29700	29600	198
623	20241212	092000	31881700	29700	29650	29700	29650	2
624	20241212	091900	31822350	29700	29700	29700	29700	0
625	20241212	091800	31822350	29700	29700	29700	29700	0
626	20241212	091700	31822350	29700	29700	29700	29700	0
627	20241212	091600	31822350	29700	29700	29700	29700	0
628	20241212	091500	31822350	29700	29700	29700	29700	0
629	20241212	091400	31822350	29700	29700	29700	29700	0
630	20241212	091300	31822350	29700	29650	29700	29650	400
631	20241212	091200	19943950	29600	29600	29600	29600	25
632	20241212	091100	19203950	29600	29600	29600	29600	0
633	20241212	091000	19203950	29600	29550	29600	29500	30
634	20241212	090900	18318350	29600	29600	29600	29600	0
635	20241212	090800	18318350	29600	29600	29600	29600	21
636	20241212	090700	17696750	29600	29600	29600	29600	0
637	20241212	090600	17696750	29600	29600	29600	29600	6
638	20241212	090500	17519150	29350	29650	29650	29350	545
639	20241212	090400	1483000	29600	29600	29600	29600	5
640	20241212	090300	1335000	29600	29600	29600	29600	15
641	20241212	090200	891000	29700	29700	29700	29700	1
642	20241212	090100	861300	29700	29700	29700	29700	0
643	20241212	090000	861300	29700	29700	29700	29700	29