KissMeData/029780/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191400	3818365900	40650	40650	40650	40650	7518
3	20241209	191300	3818365900	40650	40650	40650	40650	0
4	20241209	191200	3818365900	40650	40650	40650	40650	0
5	20241209	191100	3818365900	40650	40650	40650	40650	0
6	20241209	191000	3818365900	40650	40650	40650	40650	0
7	20241209	190900	3818365900	40650	40650	40650	40650	0
8	20241209	190800	3818365900	40650	40650	40650	40650	0
9	20241209	190700	3818365900	40650	40650	40650	40650	0
10	20241209	190600	3818365900	40650	40650	40650	40650	0
11	20241209	190500	3818365900	40650	40650	40650	40650	0
12	20241209	190400	3818365900	40650	40650	40650	40650	0
13	20241209	190300	3818365900	40650	40650	40650	40650	0
14	20241209	190200	3818365900	40650	40650	40650	40650	0
15	20241209	190100	3818365900	40650	40650	40650	40650	0
16	20241209	190000	3818365900	40650	40650	40650	40650	0
17	20241209	185900	3818365900	40650	40650	40650	40650	0
18	20241209	185800	3818365900	40650	40650	40650	40650	0
19	20241209	185700	3818365900	40650	40650	40650	40650	0
20	20241209	185600	3818365900	40650	40650	40650	40650	0
21	20241209	185500	3818365900	40650	40650	40650	40650	0
22	20241209	185400	3818365900	40650	40650	40650	40650	0
23	20241209	185300	3818365900	40650	40650	40650	40650	0
24	20241209	185200	3818365900	40650	40650	40650	40650	0
25	20241209	185100	3818365900	40650	40650	40650	40650	0
26	20241209	185000	3818365900	40650	40650	40650	40650	0
27	20241209	184900	3818365900	40650	40650	40650	40650	0
28	20241209	184800	3818365900	40650	40650	40650	40650	0
29	20241209	184700	3818365900	40650	40650	40650	40650	0
30	20241209	184600	3818365900	40650	40650	40650	40650	0
31	20241209	184500	3818365900	40650	40650	40650	40650	0
32	20241209	184400	3818365900	40650	40650	40650	40650	7518
33	20241209	184300	3818365900	40650	40650	40650	40650	0
34	20241209	184200	3818365900	40650	40650	40650	40650	0
35	20241209	184100	3818365900	40650	40650	40650	40650	0
36	20241209	184000	3818365900	40650	40650	40650	40650	0
37	20241209	183900	3818365900	40650	40650	40650	40650	0
38	20241209	183800	3818365900	40650	40650	40650	40650	0
39	20241209	183700	3818365900	40650	40650	40650	40650	0
40	20241209	183600	3818365900	40650	40650	40650	40650	0
41	20241209	183500	3818365900	40650	40650	40650	40650	0
42	20241209	183400	3818365900	40650	40650	40650	40650	0
43	20241209	183300	3818365900	40650	40650	40650	40650	0
44	20241209	183200	3818365900	40650	40650	40650	40650	0
45	20241209	183100	3818365900	40650	40650	40650	40650	0
46	20241209	183000	3818365900	40650	40650	40650	40650	0
47	20241209	182900	3818365900	40650	40650	40650	40650	0
48	20241209	182800	3818365900	40650	40650	40650	40650	0
49	20241209	182700	3818365900	40650	40650	40650	40650	0
50	20241209	182600	3818365900	40650	40650	40650	40650	0
51	20241209	182500	3818365900	40650	40650	40650	40650	0
52	20241209	182400	3818365900	40650	40650	40650	40650	0
53	20241209	182300	3818365900	40650	40650	40650	40650	0
54	20241209	182200	3818365900	40650	40650	40650	40650	0
55	20241209	182100	3818365900	40650	40650	40650	40650	0
56	20241209	182000	3818365900	40650	40650	40650	40650	0
57	20241209	181900	3818365900	40650	40650	40650	40650	0
58	20241209	181800	3818365900	40650	40650	40650	40650	0
59	20241209	181700	3818365900	40650	40650	40650	40650	0
60	20241209	181600	3818365900	40650	40650	40650	40650	0
61	20241209	181500	3818365900	40650	40650	40650	40650	0
62	20241209	181400	3818365900	40650	40650	40650	40650	7518
63	20241209	181300	3818365900	40650	40650	40650	40650	0
64	20241209	181200	3818365900	40650	40650	40650	40650	0
65	20241209	181100	3818365900	40650	40650	40650	40650	0
66	20241209	181000	3818365900	40650	40650	40650	40650	0
67	20241209	180900	3818365900	40650	40650	40650	40650	0
68	20241209	180800	3818365900	40650	40650	40650	40650	0
69	20241209	180700	3818365900	40650	40650	40650	40650	0
70	20241209	180600	3818365900	40650	40650	40650	40650	0
71	20241209	180500	3818365900	40650	40650	40650	40650	0
72	20241209	180400	3818365900	40650	40650	40650	40650	0
73	20241209	180300	3818365900	40650	40650	40650	40650	0
74	20241209	180200	3818365900	40650	40650	40650	40650	0
75	20241209	180100	3818365900	40650	40650	40650	40650	0
76	20241209	180000	3818365900	40650	40650	40650	40650	0
77	20241209	175900	3818365900	40650	40650	40650	40650	0
78	20241209	175800	3818365900	40650	40650	40650	40650	0
79	20241209	175700	3818365900	40650	40650	40650	40650	0
80	20241209	175600	3818365900	40650	40650	40650	40650	0
81	20241209	175500	3818365900	40650	40650	40650	40650	0
82	20241209	175400	3818365900	40650	40650	40650	40650	0
83	20241209	175300	3818365900	40650	40650	40650	40650	0
84	20241209	175200	3818365900	40650	40650	40650	40650	0
85	20241209	175100	3818365900	40650	40650	40650	40650	0
86	20241209	175000	3818365900	40650	40650	40650	40650	0
87	20241209	174900	3818365900	40650	40650	40650	40650	0
88	20241209	174800	3818365900	40650	40650	40650	40650	0
89	20241209	174700	3818365900	40650	40650	40650	40650	0
90	20241209	174600	3818365900	40650	40650	40650	40650	0
91	20241209	174500	3818365900	40650	40650	40650	40650	0
92	20241209	174400	3818365900	40650	40650	40650	40650	7518
93	20241209	174300	3818365900	40650	40650	40650	40650	0
94	20241209	174200	3818365900	40650	40650	40650	40650	0
95	20241209	174100	3818365900	40650	40650	40650	40650	0
96	20241209	174000	3818365900	40650	40650	40650	40650	0
97	20241209	173900	3818365900	40650	40650	40650	40650	0
98	20241209	173800	3818365900	40650	40650	40650	40650	0
99	20241209	173700	3818365900	40650	40650	40650	40650	0
100	20241209	173600	3818365900	40650	40650	40650	40650	0
101	20241209	173500	3818365900	40650	40650	40650	40650	0
102	20241209	173400	3818365900	40650	40650	40650	40650	0
103	20241209	173300	3818365900	40650	40650	40650	40650	0
104	20241209	173200	3818365900	40650	40650	40650	40650	0
105	20241209	173100	3818365900	40650	40650	40650	40650	0
106	20241209	173000	3818365900	40650	40650	40650	40650	0
107	20241209	172900	3818365900	40650	40650	40650	40650	0
108	20241209	172800	3818365900	40650	40650	40650	40650	0
109	20241209	172700	3818365900	40650	40650	40650	40650	0
110	20241209	172600	3818365900	40650	40650	40650	40650	0
111	20241209	172500	3818365900	40650	40650	40650	40650	0
112	20241209	172400	3818365900	40650	40650	40650	40650	0
113	20241209	172300	3818365900	40650	40650	40650	40650	0
114	20241209	172200	3818365900	40650	40650	40650	40650	0
115	20241209	172100	3818365900	40650	40650	40650	40650	0
116	20241209	172000	3818365900	40650	40650	40650	40650	0
117	20241209	171900	3818365900	40650	40650	40650	40650	0
118	20241209	171800	3818365900	40650	40650	40650	40650	0
119	20241209	171700	3818365900	40650	40650	40650	40650	0
120	20241209	171600	3818365900	40650	40650	40650	40650	0
121	20241209	171500	3818365900	40650	40650	40650	40650	0
122	20241209	171400	3818365900	40650	40650	40650	40650	7518
123	20241209	171300	3818365900	40650	40650	40650	40650	0
124	20241209	171200	3818365900	40650	40650	40650	40650	0
125	20241209	171100	3818365900	40650	40650	40650	40650	0
126	20241209	171000	3818365900	40650	40650	40650	40650	0
127	20241209	170900	3818365900	40650	40650	40650	40650	0
128	20241209	170800	3818365900	40650	40650	40650	40650	0
129	20241209	170700	3818365900	40650	40650	40650	40650	0
130	20241209	170600	3818365900	40650	40650	40650	40650	0
131	20241209	170500	3818365900	40650	40650	40650	40650	0
132	20241209	170400	3818365900	40650	40650	40650	40650	0
133	20241209	170300	3818365900	40650	40650	40650	40650	0
134	20241209	170200	3818365900	40650	40650	40650	40650	0
135	20241209	170100	3818365900	40650	40650	40650	40650	0
136	20241209	170000	3818365900	40650	40650	40650	40650	0
137	20241209	165900	3818365900	40650	40650	40650	40650	0
138	20241209	165800	3818365900	40650	40650	40650	40650	0
139	20241209	165700	3818365900	40650	40650	40650	40650	0
140	20241209	165600	3818365900	40650	40650	40650	40650	0
141	20241209	165500	3818365900	40650	40650	40650	40650	0
142	20241209	165400	3818365900	40650	40650	40650	40650	0
143	20241209	165300	3818365900	40650	40650	40650	40650	0
144	20241209	165200	3818365900	40650	40650	40650	40650	0
145	20241209	165100	3818365900	40650	40650	40650	40650	0
146	20241209	165000	3818365900	40650	40650	40650	40650	0
147	20241209	164900	3818365900	40650	40650	40650	40650	0
148	20241209	164800	3818365900	40650	40650	40650	40650	0
149	20241209	164700	3818365900	40650	40650	40650	40650	0
150	20241209	164600	3818365900	40650	40650	40650	40650	0
151	20241209	164500	3818365900	40650	40650	40650	40650	0
152	20241209	164400	3818365900	40650	40650	40650	40650	7518
153	20241209	164300	3818365900	40650	40650	40650	40650	0
154	20241209	164200	3818365900	40650	40650	40650	40650	0
155	20241209	164100	3818365900	40650	40650	40650	40650	0
156	20241209	164000	3818365900	40650	40650	40650	40650	0
157	20241209	163900	3818365900	40650	40650	40650	40650	0
158	20241209	163800	3818365900	40650	40650	40650	40650	0
159	20241209	163700	3818365900	40650	40650	40650	40650	0
160	20241209	163600	3818365900	40650	40650	40650	40650	0
161	20241209	163500	3818365900	40650	40650	40650	40650	0
162	20241209	163400	3818365900	40650	40650	40650	40650	0
163	20241209	163300	3818365900	40650	40650	40650	40650	0
164	20241209	163200	3818365900	40650	40650	40650	40650	0
165	20241209	163100	3818365900	40650	40650	40650	40650	0
166	20241209	163000	3818365900	40650	40650	40650	40650	0
167	20241209	162900	3818365900	40650	40650	40650	40650	0
168	20241209	162800	3818365900	40650	40650	40650	40650	0
169	20241209	162700	3818365900	40650	40650	40650	40650	0
170	20241209	162600	3818365900	40650	40650	40650	40650	0
171	20241209	162500	3818365900	40650	40650	40650	40650	0
172	20241209	162400	3818365900	40650	40650	40650	40650	0
173	20241209	162300	3818365900	40650	40650	40650	40650	0
174	20241209	162200	3818365900	40650	40650	40650	40650	0
175	20241209	162100	3818365900	40650	40650	40650	40650	0
176	20241209	162000	3818365900	40650	40650	40650	40650	0
177	20241209	161900	3818365900	40650	40650	40650	40650	0
178	20241209	161800	3818365900	40650	40650	40650	40650	0
179	20241209	161700	3818365900	40650	40650	40650	40650	0
180	20241209	161600	3818365900	40650	40650	40650	40650	0
181	20241209	161500	3818365900	40650	40650	40650	40650	0
182	20241209	161400	3818365900	40650	40650	40650	40650	7518
183	20241209	161300	3818365900	40650	40650	40650	40650	0
184	20241209	161200	3818365900	40650	40650	40650	40650	0
185	20241209	161100	3818365900	40650	40650	40650	40650	0
186	20241209	161000	3818365900	40650	40650	40650	40650	0
187	20241209	160900	3818365900	40650	40650	40650	40650	0
188	20241209	160800	3818365900	40650	40650	40650	40650	0
189	20241209	160700	3818365900	40650	40650	40650	40650	0
190	20241209	160600	3818365900	40650	40650	40650	40650	0
191	20241209	160500	3818365900	40650	40650	40650	40650	0
192	20241209	160400	3818365900	40650	40650	40650	40650	0
193	20241209	160300	3818365900	40650	40650	40650	40650	0
194	20241209	160200	3818365900	40650	40650	40650	40650	0
195	20241209	160100	3818365900	40650	40650	40650	40650	0
196	20241209	160000	3818365900	40650	40650	40650	40650	0
197	20241209	155900	3818365900	40650	40650	40650	40650	0
198	20241209	155800	3818365900	40650	40650	40650	40650	0
199	20241209	155700	3818365900	40650	40650	40650	40650	0
200	20241209	155600	3818365900	40650	40650	40650	40650	0
201	20241209	155500	3818365900	40650	40650	40650	40650	0
202	20241209	155400	3818365900	40650	40650	40650	40650	0
203	20241209	155300	3818365900	40650	40650	40650	40650	0
204	20241209	155200	3818365900	40650	40650	40650	40650	0
205	20241209	155100	3818365900	40650	40650	40650	40650	0
206	20241209	155000	3818365900	40650	40650	40650	40650	0
207	20241209	154900	3818365900	40650	40650	40650	40650	0
208	20241209	154800	3818365900	40650	40650	40650	40650	0
209	20241209	154700	3818365900	40650	40650	40650	40650	0
210	20241209	154600	3818365900	40650	40650	40650	40650	0
211	20241209	154500	3818365900	40650	40650	40650	40650	0
212	20241209	154400	3818365900	40650	40650	40650	40650	7518
213	20241209	154300	3818365900	40650	40650	40650	40650	0
214	20241209	154200	3818365900	40650	40650	40650	40650	0
215	20241209	154100	3818365900	40650	40650	40650	40650	0
216	20241209	154000	3818365900	40650	40650	40650	40650	0
217	20241209	153900	3818365900	40650	40650	40650	40650	0
218	20241209	153800	3818365900	40650	40650	40650	40650	0
219	20241209	153700	3818365900	40650	40650	40650	40650	0
220	20241209	153600	3818365900	40650	40650	40650	40650	0
221	20241209	153500	3818365900	40650	40650	40650	40650	0
222	20241209	153400	3818365900	40650	40650	40650	40650	0
223	20241209	153300	3818365900	40650	40650	40650	40650	0
224	20241209	153200	3818365900	40650	40650	40650	40650	0
225	20241209	153100	3818365900	40650	40650	40650	40650	0
226	20241209	153000	3818365900	40650	40650	40650	40650	7518
227	20241209	152900	3512759200	40600	40600	40600	40600	0
228	20241209	152800	3512759200	40600	40600	40600	40600	0
229	20241209	152700	3512759200	40600	40600	40600	40600	0
230	20241209	152600	3512759200	40600	40600	40600	40600	0
231	20241209	152500	3512759200	40600	40600	40600	40600	0
232	20241209	152400	3512759200	40600	40600	40600	40600	0
233	20241209	152300	3512759200	40600	40600	40600	40600	0
234	20241209	152200	3512759200	40600	40600	40600	40600	0
235	20241209	152100	3512759200	40600	40600	40600	40600	0
236	20241209	152000	3512759200	40600	40600	40600	40600	0
237	20241209	151900	3512759200	40600	40550	40600	40450	384
238	20241209	151800	3497177250	40600	40600	40600	40550	91
239	20241209	151700	3493483400	40500	40600	40650	40450	121
240	20241209	151600	3488566850	40650	40650	40650	40550	319
241	20241209	151500	3475608850	40650	40500	40650	40450	404
242	20241209	151400	3459206550	40450	40650	40650	40450	423
243	20241209	151300	3442043750	40650	40550	40700	40550	295
244	20241209	151200	3430070200	40550	40600	40600	40550	179
245	20241209	151100	3422804700	40550	40600	40650	40550	172
246	20241209	151000	3415817900	40600	40650	40700	40550	193
247	20241209	150900	3407976500	40600	40650	40700	40600	218
248	20241209	150800	3399119150	40600	40550	40650	40550	182
249	20241209	150700	3391726950	40550	40550	40650	40400	196
250	20241209	150600	3383774200	40500	40450	40600	40450	231
251	20241209	150500	3374415800	40450	40650	40700	40450	191
252	20241209	150400	3366657750	40600	40650	40650	40550	394
253	20241209	150300	3350644650	40550	40700	40700	40450	539
254	20241209	150200	3328723550	40600	40600	40700	40600	202
255	20241209	150100	3320511750	40650	40650	40650	40550	474
256	20241209	150000	3301249000	40600	40600	40650	40550	418
257	20241209	145900	3284268050	40450	40600	40600	40400	239
258	20241209	145800	3274583700	40650	40550	40650	40550	316
259	20241209	145700	3261757600	40600	40550	40600	40500	215
260	20241209	145600	3253035800	40500	40600	40600	40500	115
261	20241209	145500	3248369450	40600	40500	40600	40500	150
262	20241209	145400	3242283000	40500	40500	40600	40500	127
263	20241209	145300	3237131850	40600	40300	40600	40300	295
264	20241209	145200	3225194950	40500	40550	40600	40300	423
265	20241209	145100	3208087600	40500	40500	40600	40450	365
266	20241209	145000	3193294050	40500	40500	40600	40500	347
267	20241209	144900	3179217750	40500	40550	40600	40500	107
268	20241209	144800	3174878550	40500	40550	40600	40450	168
269	20241209	144700	3168064050	40600	40550	40600	40500	110
270	20241209	144600	3163600600	40550	40550	40600	40500	136
271	20241209	144500	3158081400	40550	40550	40600	40550	108
272	20241209	144400	3153698500	40550	40600	40650	40550	139
273	20241209	144300	3148054100	40600	40600	40700	40550	105
274	20241209	144200	3143783350	40600	40650	40700	40600	105
275	20241209	144100	3139516600	40600	40600	40700	40600	129
276	20241209	144000	3134271450	40600	40550	40650	40550	272
277	20241209	143900	3123218550	40600	40650	40650	40500	210
278	20241209	143800	3114691500	40650	40550	40650	40550	167
279	20241209	143700	3107908750	40650	40450	40650	40450	146
280	20241209	143600	3101978000	40450	40650	40700	40450	158
281	20241209	143500	3095565150	40600	40650	40650	40550	91
282	20241209	143400	3091868800	40550	40500	40600	40500	232
283	20241209	143300	3082459900	40500	40500	40500	40450	109
284	20241209	143200	3078045450	40500	40550	40550	40450	189
285	20241209	143100	3070389150	40550	40550	40550	40550	72
286	20241209	143000	3067469550	40550	40550	40650	40550	280
287	20241209	142900	3056101450	40650	40550	40650	40550	65
288	20241209	142800	3053461400	40650	40700	40700	40600	261
289	20241209	142700	3042851300	40700	40600	40700	40600	109
290	20241209	142600	3038419050	40700	40650	40700	40600	156
291	20241209	142500	3032072800	40600	40650	40700	40600	411
292	20241209	142400	3015365750	40650	40550	40650	40550	143
293	20241209	142300	3009556350	40600	40550	40650	40500	410
294	20241209	142200	2992926150	40550	40600	40600	40500	105
295	20241209	142100	2988667150	40600	40500	40650	40500	139
296	20241209	142000	2983028650	40500	40650	40650	40450	120
297	20241209	141900	2978163550	40500	40600	40650	40500	377
298	20241209	141800	2962859700	40500	40600	40600	40500	299
299	20241209	141700	2950723200	40650	40550	40650	40550	163
300	20241209	141600	2944103600	40650	40550	40650	40550	298
301	20241209	141500	2932001700	40550	40600	40600	40500	98
302	20241209	141400	2928026000	40450	40500	40600	40450	335
303	20241209	141300	2914445700	40600	40550	40600	40500	146
304	20241209	141200	2908524350	40550	40400	40550	40400	364
305	20241209	141100	2893778950	40500	40550	40650	40400	273
306	20241209	141000	2882721350	40550	40650	40650	40550	162
307	20241209	140900	2876143500	40600	40700	40700	40550	327
308	20241209	140800	2862857600	40600	40600	40700	40600	294
309	20241209	140700	2850894450	40600	40650	40700	40600	542
310	20241209	140600	2828851800	40600	40650	40650	40550	260
311	20241209	140500	2818288150	40550	40550	40650	40550	444
312	20241209	140400	2800248500	40650	40600	40700	40550	481
313	20241209	140300	2780705850	40600	40700	40700	40550	218
314	20241209	140200	2771846050	40700	40600	40700	40550	505
315	20241209	140100	2751325450	40550	40550	40700	40550	321
316	20241209	140000	2738282350	40650	40600	40650	40550	635
317	20241209	135900	2712477900	40650	40600	40700	40550	301
318	20241209	135800	2700247250	40600	40550	40650	40550	605
319	20241209	135700	2675670200	40550	40600	40600	40550	257
320	20241209	135600	2665236500	40600	40650	40650	40550	460
321	20241209	135500	2646550600	40550	40550	40700	40550	353
322	20241209	135400	2632204800	40600	40550	40700	40550	400
323	20241209	135300	2615945800	40700	40650	40700	40600	796
324	20241209	135200	2583578000	40650	40550	40650	40550	177
325	20241209	135100	2576383750	40600	40550	40700	40550	479
326	20241209	135000	2556914400	40550	40650	40650	40550	154
327	20241209	134900	2550657650	40600	40550	40650	40550	509
328	20241209	134800	2529988850	40600	40500	40600	40500	517
329	20241209	134700	2509011600	40500	40500	40500	40450	161
330	20241209	134600	2502491400	40500	40500	40550	40450	496
331	20241209	134500	2482391250	40500	40650	40650	40450	354
332	20241209	134400	2468019550	40650	40550	40650	40500	377
333	20241209	134300	2452725900	40500	40550	40550	40450	451
334	20241209	134200	2434452350	40550	40550	40550	40550	520
335	20241209	134100	2413366350	40550	40450	40550	40450	348
336	20241209	134000	2399265500	40450	40400	40500	40400	412
337	20241209	133900	2382599850	40400	40450	40450	40400	235
338	20241209	133800	2373098550	40450	40450	40450	40350	327
339	20241209	133700	2359872200	40450	40350	40450	40350	559
340	20241209	133600	2337310800	40350	40350	40350	40350	342
341	20241209	133500	2323511100	40350	40300	40350	40300	1061
342	20241209	133400	2280749550	40300	40300	40300	40250	236
343	20241209	133300	2271242950	40300	40250	40300	40250	565
344	20241209	133200	2248477700	40300	40300	40300	40250	450
345	20241209	133100	2230347600	40300	40300	40300	40250	346
346	20241209	133000	2216404750	40300	40300	40300	40250	555
347	20241209	132900	2194047150	40300	40250	40300	40250	334
348	20241209	132800	2180596450	40300	40250	40300	40200	413
349	20241209	132700	2163957050	40200	40250	40300	40200	459
350	20241209	132600	2145471800	40300	40250	40300	40250	456
351	20241209	132500	2127117600	40250	40250	40250	40200	298
352	20241209	132400	2115123150	40250	40200	40250	40200	1483
353	20241209	132300	2055480700	40200	40250	40250	40200	419
354	20241209	132200	2038632700	40250	40200	40250	40150	418
355	20241209	132100	2021817300	40200	40200	40200	40100	658
356	20241209	132000	1995371750	40200	40150	40200	40100	1434
357	20241209	131900	1937843650	40150	40100	40150	40100	392
358	20241209	131800	1922118500	40100	40100	40100	40050	199
359	20241209	131700	1914141200	40050	40000	40050	39950	1687
360	20241209	131600	1846617250	39950	39850	40000	39850	1045
361	20241209	131500	1804871400	39850	39750	39850	39750	302
362	20241209	131400	1792842900	39750	39750	39750	39700	498
363	20241209	131300	1773054350	39750	39850	39850	39700	212
364	20241209	131200	1764633500	39750	39800	39900	39750	755
365	20241209	131100	1734586650	39800	39800	39900	39800	314
366	20241209	131000	1722089250	39800	39900	39900	39800	44
367	20241209	130900	1720335950	39800	39800	39900	39800	51
368	20241209	130800	1718303950	39800	39800	39900	39800	68
369	20241209	130700	1715595600	39800	39850	39900	39800	280
370	20241209	130600	1704438500	39800	39800	39850	39800	115
371	20241209	130500	1699861450	39800	39750	39850	39750	206
372	20241209	130400	1691671000	39850	39850	39850	39750	33
373	20241209	130300	1690358850	39750	39850	39850	39750	38
374	20241209	130200	1688847250	39900	39850	39900	39750	1219
375	20241209	130100	1640330100	39900	39850	39900	39800	403
376	20241209	130000	1624270750	39850	39800	39850	39800	76
377	20241209	125900	1621244400	39850	39850	39850	39850	66
378	20241209	125800	1618614300	39850	39850	39850	39800	24
379	20241209	125700	1617658700	39850	39850	39850	39800	48
380	20241209	125600	1615748150	39800	39850	39850	39800	73
381	20241209	125500	1612840350	39800	39800	39850	39800	168
382	20241209	125400	1606149100	39850	39850	39850	39800	253
383	20241209	125300	1596067400	39850	39900	39900	39850	29
384	20241209	125200	1594910500	39900	39900	39900	39850	51
385	20241209	125100	1592877800	39900	39900	39900	39900	39
386	20241209	125000	1591321700	39900	39850	39900	39850	72
387	20241209	124900	1588452100	39900	39900	39900	39850	47
388	20241209	124800	1586576850	39900	39900	39900	39900	17
389	20241209	124700	1585898550	39900	39900	39900	39850	50
390	20241209	124600	1583905750	39900	39900	39900	39900	9
391	20241209	124500	1583546650	39850	39850	39900	39850	83
392	20241209	124400	1580237550	39900	39900	39900	39850	1021
393	20241209	124300	1539550050	39850	39900	39900	39850	423
394	20241209	124200	1522691750	39900	39900	39950	39900	13
395	20241209	124100	1522173000	39900	39900	39950	39850	19
396	20241209	124000	1521414700	39950	39950	39950	39900	159
397	20241209	123900	1515070400	39900	39950	39950	39900	108
398	20241209	123800	1510760800	39900	39900	39950	39900	63
399	20241209	123700	1508246900	39950	39950	39950	39900	10
400	20241209	123600	1507847750	39900	39950	39950	39900	12
401	20241209	123500	1507368700	39900	39950	39950	39900	47
402	20241209	123400	1505493250	39950	40000	40000	39900	28
403	20241209	123300	1504375200	40000	39900	40000	39900	65
404	20241209	123200	1501780700	40000	40000	40000	39900	23
405	20241209	123100	1500861400	40000	40000	40000	40000	14
406	20241209	123000	1500301400	39900	40000	40000	39900	174
407	20241209	122900	1493354000	40000	39950	40000	39950	20
408	20241209	122800	1492554400	40000	40000	40000	39900	162
409	20241209	122700	1486089900	39950	39950	39950	39950	58
410	20241209	122600	1483772800	39950	39950	39950	39900	22
411	20241209	122500	1482894150	39900	39950	39950	39900	99
412	20241209	122400	1478941300	39900	39900	39950	39900	44
413	20241209	122300	1477184050	39900	39900	39900	39850	459
414	20241209	122200	1458872150	39900	39900	39900	39900	35
415	20241209	122100	1457475650	39900	39900	39900	39850	58
416	20241209	122000	1455163650	39900	39900	39900	39850	45
417	20241209	121900	1453368200	39850	39900	39900	39850	31
418	20241209	121800	1452131700	39900	39900	39900	39850	76
419	20241209	121700	1449101500	39850	39900	39900	39850	29
420	20241209	121600	1447944750	39900	39900	39900	39850	73
421	20241209	121500	1445034300	39900	39900	39900	39900	22
422	20241209	121400	1444156500	39900	39900	39900	39900	101
423	20241209	121300	1440126600	39900	39900	39900	39850	75
424	20241209	121200	1437136300	39900	39900	39900	39850	21
425	20241209	121100	1436298450	39900	39850	39900	39850	65
426	20241209	121000	1433707450	39900	39850	39900	39850	67
427	20241209	120900	1431034550	39900	39850	39900	39850	68
428	20241209	120800	1428323550	39900	39900	39900	39850	24
429	20241209	120700	1427366350	39850	39900	39900	39850	112
430	20241209	120600	1422900400	39900	39900	39900	39850	187
431	20241209	120500	1415441350	39900	39850	39900	39850	220
432	20241209	120400	1406673750	39900	39900	39900	39850	90
433	20241209	120300	1403085750	39900	39950	40000	39850	353
434	20241209	120200	1389005850	39950	39950	39950	39900	195
435	20241209	120100	1381215950	39950	39950	39950	39900	118
436	20241209	120000	1376506400	39900	39950	39950	39900	12
437	20241209	115900	1376027050	39950	39900	39950	39900	69
438	20241209	115800	1373273700	39950	39900	39950	39900	72
439	20241209	115700	1370398700	39850	39950	39950	39850	50
440	20241209	115600	1368404200	39850	39950	39950	39850	113
441	20241209	115500	1363897050	39950	39850	39950	39850	14
442	20241209	115400	1363337850	39900	39950	39950	39850	246
443	20241209	115300	1353524850	39950	39950	39950	39850	165
444	20241209	115200	1346940950	39950	39850	39950	39850	137
445	20241209	115100	1341478900	39950	39950	39950	39950	12
446	20241209	115000	1340999500	39950	39900	39950	39900	117
447	20241209	114900	1336330500	39950	39950	39950	39900	59
448	20241209	114800	1333975650	39900	39950	39950	39900	16
449	20241209	114700	1333337150	39950	39950	39950	39900	61
450	20241209	114600	1330902400	39950	39950	39950	39900	599
451	20241209	114500	1306999100	39950	40050	40050	39900	1597
452	20241209	114400	1243264700	39950	39950	40050	39950	120
453	20241209	114300	1238469600	39950	40050	40050	39950	502
454	20241209	114200	1218413500	40050	40050	40050	39950	55
455	20241209	114100	1216215850	40050	40050	40050	40000	20
456	20241209	114000	1215415150	40000	39950	40050	39950	144
457	20241209	113900	1209657600	40050	40050	40050	39950	24
458	20241209	113800	1208697100	40050	40050	40050	39950	279
459	20241209	113700	1197537450	40000	40050	40050	40000	51
460	20241209	113600	1195497150	40050	40050	40050	40000	15
461	20241209	113500	1194896450	40050	40050	40050	39950	213
462	20241209	113400	1186375700	40000	40050	40050	40000	18
463	20241209	113300	1185655650	40000	40000	40000	39950	174
464	20241209	113200	1178696150	39950	40000	40000	39950	63
465	20241209	113100	1176178800	40000	40000	40000	40000	20
466	20241209	113000	1175378800	40000	40000	40000	39950	53
467	20241209	112900	1173261000	40000	40000	40000	40000	55
468	20241209	112800	1171061000	40000	40000	40000	39950	115
469	20241209	112700	1166462250	39950	40000	40000	39950	54
470	20241209	112600	1164304450	40000	40050	40050	40000	12
471	20241209	112500	1163824200	40050	40050	40050	39950	1135
472	20241209	112400	1118428700	40050	40050	40050	40000	58
473	20241209	112300	1116106000	40100	40100	40100	40000	280
474	20241209	112200	1104892200	40100	40100	40100	40050	21
475	20241209	112100	1104050400	40050	40100	40100	40050	31
476	20241209	112000	1102808550	40050	40100	40100	40050	98
477	20241209	111900	1098881650	40100	40100	40100	40100	7
478	20241209	111800	1098600950	40100	40100	40100	40050	54
479	20241209	111700	1096437750	40100	40100	40100	40100	30
480	20241209	111600	1095234750	40100	40050	40100	40050	8
481	20241209	111500	1094914050	40100	40100	40100	40050	130
482	20241209	111400	1089704100	40100	40050	40100	40000	63
483	20241209	111300	1087181950	40150	40050	40150	40050	63
484	20241209	111200	1084657400	40150	40150	40150	40050	11
485	20241209	111100	1084215850	40100	40050	40150	40050	70
486	20241209	111000	1081410900	40150	40050	40150	40050	24
487	20241209	110900	1080448650	40050	40050	40050	40000	16
488	20241209	110800	1079807900	40050	40050	40150	40050	67
489	20241209	110700	1077124250	40150	40050	40150	40000	107
490	20241209	110600	1072842650	40150	40150	40150	40050	52
491	20241209	110500	1070759600	40150	40050	40150	40050	34
492	20241209	110400	1069395100	40050	40050	40050	40000	31
493	20241209	110300	1068154100	40100	40100	40100	40050	134
494	20241209	110200	1062783550	40100	40150	40150	40100	58
495	20241209	110100	1060456900	40050	40150	40150	40050	56
496	20241209	110000	1058213600	40150	40050	40150	40050	127
497	20241209	105900	1053121950	40100	40050	40100	40050	59
498	20241209	105800	1050758850	40000	40050	40100	40000	287
499	20241209	105700	1039277550	40050	40150	40150	40000	3469
500	20241209	105600	900249150	40150	40100	40150	40100	100
501	20241209	105500	896236400	40150	40100	40150	40100	15
502	20241209	105400	895634200	40150	40150	40150	40100	70
503	20241209	105300	892825900	40150	40150	40150	40150	13
504	20241209	105200	892303950	40150	40100	40150	40100	9
505	20241209	105100	891942650	40150	40150	40150	40100	61
506	20241209	105000	889495700	40150	40150	40150	40150	13
507	20241209	104900	888973750	40150	40150	40150	40100	53
508	20241209	104800	886848000	40150	40150	40150	40100	65
509	20241209	104700	884238300	40150	40150	40150	40150	10
510	20241209	104600	883836800	40150	40200	40200	40150	47
511	20241209	104500	881949500	40200	40150	40200	40150	122
512	20241209	104400	877050900	40150	40150	40200	40100	28
513	20241209	104300	875926900	40100	40200	40200	40100	74
514	20241209	104200	872956350	40100	40100	40200	40050	275
515	20241209	104100	861930150	40200	40200	40200	40150	145
516	20241209	104000	856108000	40200	40200	40200	40200	8
517	20241209	103900	855786400	40150	40200	40200	40150	182
518	20241209	103800	848478250	40200	40200	40200	40200	8
519	20241209	103700	848156650	40200	40200	40200	40150	61
520	20241209	103600	845707200	40200	40200	40200	40200	6
521	20241209	103500	845466000	40150	40200	40200	40150	23
522	20241209	103400	844541800	40200	40250	40250	40150	68
523	20241209	103300	841810300	40250	40100	40250	40100	25
524	20241209	103200	840806400	40100	40250	40250	40100	64
525	20241209	103100	838237800	40250	40200	40250	40100	28
526	20241209	103000	837112100	40250	40250	40250	40250	12
527	20241209	102900	836629100	40100	40250	40250	40100	54
528	20241209	102800	834462200	40250	40250	40250	40100	468
529	20241209	102700	815655250	40250	40250	40250	40200	57
530	20241209	102600	813363250	40250	40250	40250	40250	12
531	20241209	102500	812880250	40250	40200	40250	40150	341
532	20241209	102400	799174250	40200	40200	40200	40200	7
533	20241209	102300	798892850	40150	40200	40200	40150	10
534	20241209	102200	798490900	40200	40200	40200	40150	54
535	20241209	102100	796322300	40200	40150	40200	40150	111
536	20241209	102000	791865350	40150	40150	40150	40100	57
537	20241209	101900	789579000	40150	40100	40150	40100	85
538	20241209	101800	786170100	40100	40100	40150	40100	58
539	20241209	101700	783844000	40100	40200	40200	40100	104
540	20241209	101600	779669600	40200	40200	40200	40200	8
541	20241209	101500	779348000	40200	40100	40200	40050	80
542	20241209	101400	776139350	40200	40200	40200	40100	231
543	20241209	101300	766871900	40200	40150	40200	40150	61
544	20241209	101200	764422100	40200	40200	40200	40150	23
545	20241209	101100	763497900	40200	40150	40200	40150	14
546	20241209	101000	762935250	40200	40200	40250	40200	85
547	20241209	100900	759518000	40250	40250	40250	40150	62
548	20241209	100800	757023100	40250	40250	40250	40050	83
549	20241209	100700	753691150	40250	40250	40250	40250	41
550	20241209	100600	752040900	40250	40250	40250	40250	13
551	20241209	100500	751517650	40050	40250	40250	40050	110
552	20241209	100400	747107500	40250	40250	40250	40250	3
553	20241209	100300	746986750	40250	40150	40250	40050	480
554	20241209	100200	727734050	40100	40250	40250	40100	81
555	20241209	100100	724483350	40250	40150	40250	40100	170
556	20241209	100000	717656100	40150	40200	40200	40150	70
557	20241209	095900	714844350	40200	40150	40200	40150	32
558	20241209	095800	713558500	40150	40150	40150	40100	211
559	20241209	095700	705096300	40150	40200	40200	40100	31
560	20241209	095600	703851600	40150	40100	40150	40100	112
561	20241209	095500	699357000	40150	40150	40150	40100	23
562	20241209	095400	698433850	40150	40150	40150	40100	35
563	20241209	095300	697028650	40150	40200	40200	40100	336
564	20241209	095200	683536450	40250	40250	40250	40250	61
565	20241209	095100	681081200	40250	40250	40250	40200	222
566	20241209	095000	672156300	40200	40200	40250	40200	105
567	20241209	094900	667934750	40250	40200	40250	40200	48
568	20241209	094800	666005100	40200	40150	40250	40150	139
569	20241209	094700	660417500	40250	40250	40250	40200	83
570	20241209	094600	657080750	40250	40250	40250	40150	110
571	20241209	094500	652660650	40250	40250	40250	40100	47
572	20241209	094400	650772100	40300	40200	40300	40100	219
573	20241209	094300	641976300	40200	40200	40300	40200	33
574	20241209	094200	640648800	40200	40300	40300	40200	149
575	20241209	094100	634658100	40300	40200	40300	40150	106
576	20241209	094000	630397700	40200	40300	40300	40200	519
577	20241209	093900	609513750	40300	40150	40300	40150	66
578	20241209	093800	606861150	40150	40300	40300	40150	136
579	20241209	093700	601389650	40300	40350	40400	40300	214
580	20241209	093600	592755650	40350	40300	40350	40300	253
581	20241209	093500	582556150	40300	40350	40350	40250	163
582	20241209	093400	575990850	40350	40350	40350	40300	80
583	20241209	093300	572765450	40350	40350	40350	40200	288
584	20241209	093200	561158200	40350	40300	40350	40200	130
585	20241209	093100	555926850	40250	40300	40300	40250	138
586	20241209	093000	550368800	40350	40200	40350	40200	148
587	20241209	092900	544405700	40200	40200	40400	40200	350
588	20241209	092800	530324300	40350	40400	40400	40150	97
589	20241209	092700	526410200	40450	40300	40450	40150	358
590	20241209	092600	512020500	40300	40300	40450	40250	224
591	20241209	092500	502997000	40350	40450	40450	40250	58
592	20241209	092400	500655850	40450	40450	40450	40250	92
593	20241209	092300	496943450	40450	40350	40450	40350	98
594	20241209	092200	492981950	40100	40500	40500	40100	655
595	20241209	092100	466621150	40500	40350	40500	40350	85
596	20241209	092000	463188450	40250	40250	40500	40250	106
597	20241209	091900	458920450	40300	40500	40500	40250	268
598	20241209	091800	448118800	40500	40300	40500	40300	226
599	20241209	091700	439010800	40300	40500	40500	40300	331
600	20241209	091600	425654350	40500	40300	40500	40300	800
601	20241209	091500	393413300	40500	40250	40500	40250	118
602	20241209	091400	388651200	40500	40500	40500	40100	448
603	20241209	091300	370608100	40350	40400	40500	40350	478
604	20241209	091200	351314650	40400	40450	40500	40400	141
605	20241209	091100	345611100	40450	40500	40500	40400	176
606	20241209	091000	338497200	40400	40400	40550	40250	222
607	20241209	090900	329539900	40400	40400	40400	40150	579
608	20241209	090800	306212150	40400	40400	40400	40400	522
609	20241209	090700	285123350	40400	40400	40500	40150	664
610	20241209	090600	258344650	40400	40400	40550	40350	467
611	20241209	090500	239459700	40400	40450	40450	40300	1554
612	20241209	090400	176695600	40450	40500	40550	40450	439
613	20241209	090300	158930600	40500	40700	40700	40450	525
614	20241209	090200	137627550	40700	40800	40800	40500	740
615	20241209	090100	107564950	40800	40700	40900	40500	1171
616	20241209	090000	59967450	41150	41200	41200	40650	1459