KissMeData/278280/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	210500	1244397500	40600	40600	40600	40600	416
3	20241206	210400	1244397500	40600	40600	40600	40600	0
4	20241206	210300	1244397500	40600	40600	40600	40600	0
5	20241206	210200	1244397500	40600	40600	40600	40600	0
6	20241206	210100	1244397500	40600	40600	40600	40600	0
7	20241206	210000	1244397500	40600	40600	40600	40600	0
8	20241206	205900	1244397500	40600	40600	40600	40600	0
9	20241206	205800	1244397500	40600	40600	40600	40600	0
10	20241206	205700	1244397500	40600	40600	40600	40600	0
11	20241206	205600	1244397500	40600	40600	40600	40600	0
12	20241206	205500	1244397500	40600	40600	40600	40600	0
13	20241206	205400	1244397500	40600	40600	40600	40600	0
14	20241206	205300	1244397500	40600	40600	40600	40600	0
15	20241206	205200	1244397500	40600	40600	40600	40600	0
16	20241206	205100	1244397500	40600	40600	40600	40600	0
17	20241206	205000	1244397500	40600	40600	40600	40600	0
18	20241206	204900	1244397500	40600	40600	40600	40600	0
19	20241206	204800	1244397500	40600	40600	40600	40600	0
20	20241206	204700	1244397500	40600	40600	40600	40600	0
21	20241206	204600	1244397500	40600	40600	40600	40600	0
22	20241206	204500	1244397500	40600	40600	40600	40600	0
23	20241206	204400	1244397500	40600	40600	40600	40600	0
24	20241206	204300	1244397500	40600	40600	40600	40600	0
25	20241206	204200	1244397500	40600	40600	40600	40600	0
26	20241206	204100	1244397500	40600	40600	40600	40600	0
27	20241206	204000	1244397500	40600	40600	40600	40600	0
28	20241206	203900	1244397500	40600	40600	40600	40600	0
29	20241206	203800	1244397500	40600	40600	40600	40600	0
30	20241206	203700	1244397500	40600	40600	40600	40600	0
31	20241206	203600	1244397500	40600	40600	40600	40600	0
32	20241206	203500	1244397500	40600	40600	40600	40600	416
33	20241206	203400	1244397500	40600	40600	40600	40600	0
34	20241206	203300	1244397500	40600	40600	40600	40600	0
35	20241206	203200	1244397500	40600	40600	40600	40600	0
36	20241206	203100	1244397500	40600	40600	40600	40600	0
37	20241206	203000	1244397500	40600	40600	40600	40600	0
38	20241206	202900	1244397500	40600	40600	40600	40600	0
39	20241206	202800	1244397500	40600	40600	40600	40600	0
40	20241206	202700	1244397500	40600	40600	40600	40600	0
41	20241206	202600	1244397500	40600	40600	40600	40600	0
42	20241206	202500	1244397500	40600	40600	40600	40600	0
43	20241206	202400	1244397500	40600	40600	40600	40600	0
44	20241206	202300	1244397500	40600	40600	40600	40600	0
45	20241206	202200	1244397500	40600	40600	40600	40600	0
46	20241206	202100	1244397500	40600	40600	40600	40600	0
47	20241206	202000	1244397500	40600	40600	40600	40600	0
48	20241206	201900	1244397500	40600	40600	40600	40600	0
49	20241206	201800	1244397500	40600	40600	40600	40600	0
50	20241206	201700	1244397500	40600	40600	40600	40600	0
51	20241206	201600	1244397500	40600	40600	40600	40600	0
52	20241206	201500	1244397500	40600	40600	40600	40600	0
53	20241206	201400	1244397500	40600	40600	40600	40600	0
54	20241206	201300	1244397500	40600	40600	40600	40600	0
55	20241206	201200	1244397500	40600	40600	40600	40600	0
56	20241206	201100	1244397500	40600	40600	40600	40600	0
57	20241206	201000	1244397500	40600	40600	40600	40600	0
58	20241206	200900	1244397500	40600	40600	40600	40600	0
59	20241206	200800	1244397500	40600	40600	40600	40600	0
60	20241206	200700	1244397500	40600	40600	40600	40600	0
61	20241206	200600	1244397500	40600	40600	40600	40600	0
62	20241206	200500	1244397500	40600	40600	40600	40600	416
63	20241206	200400	1244397500	40600	40600	40600	40600	0
64	20241206	200300	1244397500	40600	40600	40600	40600	0
65	20241206	200200	1244397500	40600	40600	40600	40600	0
66	20241206	200100	1244397500	40600	40600	40600	40600	0
67	20241206	200000	1244397500	40600	40600	40600	40600	0
68	20241206	195900	1244397500	40600	40600	40600	40600	0
69	20241206	195800	1244397500	40600	40600	40600	40600	0
70	20241206	195700	1244397500	40600	40600	40600	40600	0
71	20241206	195600	1244397500	40600	40600	40600	40600	0
72	20241206	195500	1244397500	40600	40600	40600	40600	0
73	20241206	195400	1244397500	40600	40600	40600	40600	0
74	20241206	195300	1244397500	40600	40600	40600	40600	0
75	20241206	195200	1244397500	40600	40600	40600	40600	0
76	20241206	195100	1244397500	40600	40600	40600	40600	0
77	20241206	195000	1244397500	40600	40600	40600	40600	0
78	20241206	194900	1244397500	40600	40600	40600	40600	0
79	20241206	194800	1244397500	40600	40600	40600	40600	0
80	20241206	194700	1244397500	40600	40600	40600	40600	0
81	20241206	194600	1244397500	40600	40600	40600	40600	0
82	20241206	194500	1244397500	40600	40600	40600	40600	0
83	20241206	194400	1244397500	40600	40600	40600	40600	0
84	20241206	194300	1244397500	40600	40600	40600	40600	0
85	20241206	194200	1244397500	40600	40600	40600	40600	0
86	20241206	194100	1244397500	40600	40600	40600	40600	0
87	20241206	194000	1244397500	40600	40600	40600	40600	0
88	20241206	193900	1244397500	40600	40600	40600	40600	0
89	20241206	193800	1244397500	40600	40600	40600	40600	0
90	20241206	193700	1244397500	40600	40600	40600	40600	0
91	20241206	193600	1244397500	40600	40600	40600	40600	0
92	20241206	193500	1244397500	40600	40600	40600	40600	416
93	20241206	193400	1244397500	40600	40600	40600	40600	0
94	20241206	193300	1244397500	40600	40600	40600	40600	0
95	20241206	193200	1244397500	40600	40600	40600	40600	0
96	20241206	193100	1244397500	40600	40600	40600	40600	0
97	20241206	193000	1244397500	40600	40600	40600	40600	0
98	20241206	192900	1244397500	40600	40600	40600	40600	0
99	20241206	192800	1244397500	40600	40600	40600	40600	0
100	20241206	192700	1244397500	40600	40600	40600	40600	0
101	20241206	192600	1244397500	40600	40600	40600	40600	0
102	20241206	192500	1244397500	40600	40600	40600	40600	0
103	20241206	192400	1244397500	40600	40600	40600	40600	0
104	20241206	192300	1244397500	40600	40600	40600	40600	0
105	20241206	192200	1244397500	40600	40600	40600	40600	0
106	20241206	192100	1244397500	40600	40600	40600	40600	0
107	20241206	192000	1244397500	40600	40600	40600	40600	0
108	20241206	191900	1244397500	40600	40600	40600	40600	0
109	20241206	191800	1244397500	40600	40600	40600	40600	0
110	20241206	191700	1244397500	40600	40600	40600	40600	0
111	20241206	191600	1244397500	40600	40600	40600	40600	0
112	20241206	191500	1244397500	40600	40600	40600	40600	0
113	20241206	191400	1244397500	40600	40600	40600	40600	0
114	20241206	191300	1244397500	40600	40600	40600	40600	0
115	20241206	191200	1244397500	40600	40600	40600	40600	0
116	20241206	191100	1244397500	40600	40600	40600	40600	0
117	20241206	191000	1244397500	40600	40600	40600	40600	0
118	20241206	190900	1244397500	40600	40600	40600	40600	0
119	20241206	190800	1244397500	40600	40600	40600	40600	0
120	20241206	190700	1244397500	40600	40600	40600	40600	0
121	20241206	190600	1244397500	40600	40600	40600	40600	0
122	20241206	190500	1244397500	40600	40600	40600	40600	416
123	20241206	190400	1244397500	40600	40600	40600	40600	0
124	20241206	190300	1244397500	40600	40600	40600	40600	0
125	20241206	190200	1244397500	40600	40600	40600	40600	0
126	20241206	190100	1244397500	40600	40600	40600	40600	0
127	20241206	190000	1244397500	40600	40600	40600	40600	0
128	20241206	185900	1244397500	40600	40600	40600	40600	0
129	20241206	185800	1244397500	40600	40600	40600	40600	0
130	20241206	185700	1244397500	40600	40600	40600	40600	0
131	20241206	185600	1244397500	40600	40600	40600	40600	0
132	20241206	185500	1244397500	40600	40600	40600	40600	0
133	20241206	185400	1244397500	40600	40600	40600	40600	0
134	20241206	185300	1244397500	40600	40600	40600	40600	0
135	20241206	185200	1244397500	40600	40600	40600	40600	0
136	20241206	185100	1244397500	40600	40600	40600	40600	0
137	20241206	185000	1244397500	40600	40600	40600	40600	0
138	20241206	184900	1244397500	40600	40600	40600	40600	0
139	20241206	184800	1244397500	40600	40600	40600	40600	0
140	20241206	184700	1244397500	40600	40600	40600	40600	0
141	20241206	184600	1244397500	40600	40600	40600	40600	0
142	20241206	184500	1244397500	40600	40600	40600	40600	0
143	20241206	184400	1244397500	40600	40600	40600	40600	0
144	20241206	184300	1244397500	40600	40600	40600	40600	0
145	20241206	184200	1244397500	40600	40600	40600	40600	0
146	20241206	184100	1244397500	40600	40600	40600	40600	0
147	20241206	184000	1244397500	40600	40600	40600	40600	0
148	20241206	183900	1244397500	40600	40600	40600	40600	0
149	20241206	183800	1244397500	40600	40600	40600	40600	0
150	20241206	183700	1244397500	40600	40600	40600	40600	0
151	20241206	183600	1244397500	40600	40600	40600	40600	0
152	20241206	183500	1244397500	40600	40600	40600	40600	416
153	20241206	183400	1244397500	40600	40600	40600	40600	0
154	20241206	183300	1244397500	40600	40600	40600	40600	0
155	20241206	183200	1244397500	40600	40600	40600	40600	0
156	20241206	183100	1244397500	40600	40600	40600	40600	0
157	20241206	183000	1244397500	40600	40600	40600	40600	0
158	20241206	182900	1244397500	40600	40600	40600	40600	0
159	20241206	182800	1244397500	40600	40600	40600	40600	0
160	20241206	182700	1244397500	40600	40600	40600	40600	0
161	20241206	182600	1244397500	40600	40600	40600	40600	0
162	20241206	182500	1244397500	40600	40600	40600	40600	0
163	20241206	182400	1244397500	40600	40600	40600	40600	0
164	20241206	182300	1244397500	40600	40600	40600	40600	0
165	20241206	182200	1244397500	40600	40600	40600	40600	0
166	20241206	182100	1244397500	40600	40600	40600	40600	0
167	20241206	182000	1244397500	40600	40600	40600	40600	0
168	20241206	181900	1244397500	40600	40600	40600	40600	0
169	20241206	181800	1244397500	40600	40600	40600	40600	0
170	20241206	181700	1244397500	40600	40600	40600	40600	0
171	20241206	181600	1244397500	40600	40600	40600	40600	0
172	20241206	181500	1244397500	40600	40600	40600	40600	0
173	20241206	181400	1244397500	40600	40600	40600	40600	0
174	20241206	181300	1244397500	40600	40600	40600	40600	0
175	20241206	181200	1244397500	40600	40600	40600	40600	0
176	20241206	181100	1244397500	40600	40600	40600	40600	0
177	20241206	181000	1244397500	40600	40600	40600	40600	0
178	20241206	180900	1244397500	40600	40600	40600	40600	0
179	20241206	180800	1244397500	40600	40600	40600	40600	0
180	20241206	180700	1244397500	40600	40600	40600	40600	0
181	20241206	180600	1244397500	40600	40600	40600	40600	0
182	20241206	180500	1244397500	40600	40600	40600	40600	416
183	20241206	180400	1244397500	40600	40600	40600	40600	0
184	20241206	180300	1244397500	40600	40600	40600	40600	0
185	20241206	180200	1244397500	40600	40600	40600	40600	0
186	20241206	180100	1244397500	40600	40600	40600	40600	0
187	20241206	180000	1244397500	40600	40600	40600	40600	0
188	20241206	175900	1244397500	40600	40600	40600	40600	0
189	20241206	175800	1244397500	40600	40600	40600	40600	0
190	20241206	175700	1244397500	40600	40600	40600	40600	0
191	20241206	175600	1244397500	40600	40600	40600	40600	0
192	20241206	175500	1244397500	40600	40600	40600	40600	0
193	20241206	175400	1244397500	40600	40600	40600	40600	0
194	20241206	175300	1244397500	40600	40600	40600	40600	0
195	20241206	175200	1244397500	40600	40600	40600	40600	0
196	20241206	175100	1244397500	40600	40600	40600	40600	0
197	20241206	175000	1244397500	40600	40600	40600	40600	0
198	20241206	174900	1244397500	40600	40600	40600	40600	0
199	20241206	174800	1244397500	40600	40600	40600	40600	0
200	20241206	174700	1244397500	40600	40600	40600	40600	0
201	20241206	174600	1244397500	40600	40600	40600	40600	0
202	20241206	174500	1244397500	40600	40600	40600	40600	0
203	20241206	174400	1244397500	40600	40600	40600	40600	0
204	20241206	174300	1244397500	40600	40600	40600	40600	0
205	20241206	174200	1244397500	40600	40600	40600	40600	0
206	20241206	174100	1244397500	40600	40600	40600	40600	0
207	20241206	174000	1244397500	40600	40600	40600	40600	0
208	20241206	173900	1244397500	40600	40600	40600	40600	0
209	20241206	173800	1244397500	40600	40600	40600	40600	0
210	20241206	173700	1244397500	40600	40600	40600	40600	0
211	20241206	173600	1244397500	40600	40600	40600	40600	0
212	20241206	173500	1244397500	40600	40600	40600	40600	416
213	20241206	173400	1244397500	40600	40600	40600	40600	0
214	20241206	173300	1244397500	40600	40600	40600	40600	0
215	20241206	173200	1244397500	40600	40600	40600	40600	0
216	20241206	173100	1244397500	40600	40600	40600	40600	0
217	20241206	173000	1244397500	40600	40600	40600	40600	0
218	20241206	172900	1244397500	40600	40600	40600	40600	0
219	20241206	172800	1244397500	40600	40600	40600	40600	0
220	20241206	172700	1244397500	40600	40600	40600	40600	0
221	20241206	172600	1244397500	40600	40600	40600	40600	0
222	20241206	172500	1244397500	40600	40600	40600	40600	0
223	20241206	172400	1244397500	40600	40600	40600	40600	0
224	20241206	172300	1244397500	40600	40600	40600	40600	0
225	20241206	172200	1244397500	40600	40600	40600	40600	0
226	20241206	172100	1244397500	40600	40600	40600	40600	0
227	20241206	172000	1244397500	40600	40600	40600	40600	0
228	20241206	171900	1244397500	40600	40600	40600	40600	0
229	20241206	171800	1244397500	40600	40600	40600	40600	0
230	20241206	171700	1244397500	40600	40600	40600	40600	0
231	20241206	171600	1244397500	40600	40600	40600	40600	0
232	20241206	171500	1244397500	40600	40600	40600	40600	0
233	20241206	171400	1244397500	40600	40600	40600	40600	0
234	20241206	171300	1244397500	40600	40600	40600	40600	0
235	20241206	171200	1244397500	40600	40600	40600	40600	0
236	20241206	171100	1244397500	40600	40600	40600	40600	0
237	20241206	171000	1244397500	40600	40600	40600	40600	0
238	20241206	170900	1244397500	40600	40600	40600	40600	0
239	20241206	170800	1244397500	40600	40600	40600	40600	0
240	20241206	170700	1244397500	40600	40600	40600	40600	0
241	20241206	170600	1244397500	40600	40600	40600	40600	0
242	20241206	170500	1244397500	40600	40600	40600	40600	416
243	20241206	170400	1244397500	40600	40600	40600	40600	0
244	20241206	170300	1244397500	40600	40600	40600	40600	0
245	20241206	170200	1244397500	40600	40600	40600	40600	0
246	20241206	170100	1244397500	40600	40600	40600	40600	0
247	20241206	170000	1244397500	40600	40600	40600	40600	0
248	20241206	165900	1244397500	40600	40600	40600	40600	0
249	20241206	165800	1244397500	40600	40600	40600	40600	0
250	20241206	165700	1244397500	40600	40600	40600	40600	0
251	20241206	165600	1244397500	40600	40600	40600	40600	0
252	20241206	165500	1244397500	40600	40600	40600	40600	0
253	20241206	165400	1244397500	40600	40600	40600	40600	0
254	20241206	165300	1244397500	40600	40600	40600	40600	0
255	20241206	165200	1244397500	40600	40600	40600	40600	0
256	20241206	165100	1244397500	40600	40600	40600	40600	0
257	20241206	165000	1244397500	40600	40600	40600	40600	0
258	20241206	164900	1244397500	40600	40600	40600	40600	0
259	20241206	164800	1244397500	40600	40600	40600	40600	0
260	20241206	164700	1244397500	40600	40600	40600	40600	0
261	20241206	164600	1244397500	40600	40600	40600	40600	0
262	20241206	164500	1244397500	40600	40600	40600	40600	0
263	20241206	164400	1244397500	40600	40600	40600	40600	0
264	20241206	164300	1244397500	40600	40600	40600	40600	0
265	20241206	164200	1244397500	40600	40600	40600	40600	0
266	20241206	164100	1244397500	40600	40600	40600	40600	0
267	20241206	164000	1244397500	40600	40600	40600	40600	0
268	20241206	163900	1244397500	40600	40600	40600	40600	0
269	20241206	163800	1244397500	40600	40600	40600	40600	0
270	20241206	163700	1244397500	40600	40600	40600	40600	0
271	20241206	163600	1244397500	40600	40600	40600	40600	0
272	20241206	163500	1244397500	40600	40600	40600	40600	416
273	20241206	163400	1244397500	40600	40600	40600	40600	0
274	20241206	163300	1244397500	40600	40600	40600	40600	0
275	20241206	163200	1244397500	40600	40600	40600	40600	0
276	20241206	163100	1244397500	40600	40600	40600	40600	0
277	20241206	163000	1244397500	40600	40600	40600	40600	0
278	20241206	162900	1244397500	40600	40600	40600	40600	0
279	20241206	162800	1244397500	40600	40600	40600	40600	0
280	20241206	162700	1244397500	40600	40600	40600	40600	0
281	20241206	162600	1244397500	40600	40600	40600	40600	0
282	20241206	162500	1244397500	40600	40600	40600	40600	0
283	20241206	162400	1244397500	40600	40600	40600	40600	0
284	20241206	162300	1244397500	40600	40600	40600	40600	0
285	20241206	162200	1244397500	40600	40600	40600	40600	0
286	20241206	162100	1244397500	40600	40600	40600	40600	0
287	20241206	162000	1244397500	40600	40600	40600	40600	0
288	20241206	161900	1244397500	40600	40600	40600	40600	0
289	20241206	161800	1244397500	40600	40600	40600	40600	0
290	20241206	161700	1244397500	40600	40600	40600	40600	0
291	20241206	161600	1244397500	40600	40600	40600	40600	0
292	20241206	161500	1244397500	40600	40600	40600	40600	0
293	20241206	161400	1244397500	40600	40600	40600	40600	0
294	20241206	161300	1244397500	40600	40600	40600	40600	0
295	20241206	161200	1244397500	40600	40600	40600	40600	0
296	20241206	161100	1244397500	40600	40600	40600	40600	0
297	20241206	161000	1244397500	40600	40600	40600	40600	0
298	20241206	160900	1244397500	40600	40600	40600	40600	0
299	20241206	160800	1244397500	40600	40600	40600	40600	0
300	20241206	160700	1244397500	40600	40600	40600	40600	0
301	20241206	160600	1244397500	40600	40600	40600	40600	0
302	20241206	160500	1244397500	40600	40600	40600	40600	416
303	20241206	160400	1244397500	40600	40600	40600	40600	0
304	20241206	160300	1244397500	40600	40600	40600	40600	0
305	20241206	160200	1244397500	40600	40600	40600	40600	0
306	20241206	160100	1244397500	40600	40600	40600	40600	0
307	20241206	160000	1244397500	40600	40600	40600	40600	0
308	20241206	155900	1244397500	40600	40600	40600	40600	0
309	20241206	155800	1244397500	40600	40600	40600	40600	0
310	20241206	155700	1244397500	40600	40600	40600	40600	0
311	20241206	155600	1244397500	40600	40600	40600	40600	0
312	20241206	155500	1244397500	40600	40600	40600	40600	0
313	20241206	155400	1244397500	40600	40600	40600	40600	0
314	20241206	155300	1244397500	40600	40600	40600	40600	0
315	20241206	155200	1244397500	40600	40600	40600	40600	0
316	20241206	155100	1244397500	40600	40600	40600	40600	0
317	20241206	155000	1244397500	40600	40600	40600	40600	0
318	20241206	154900	1244397500	40600	40600	40600	40600	0
319	20241206	154800	1244397500	40600	40600	40600	40600	0
320	20241206	154700	1244397500	40600	40600	40600	40600	0
321	20241206	154600	1244397500	40600	40600	40600	40600	0
322	20241206	154500	1244397500	40600	40600	40600	40600	0
323	20241206	154400	1244397500	40600	40600	40600	40600	0
324	20241206	154300	1244397500	40600	40600	40600	40600	0
325	20241206	154200	1244397500	40600	40600	40600	40600	0
326	20241206	154100	1244397500	40600	40600	40600	40600	0
327	20241206	154000	1244397500	40600	40600	40600	40600	0
328	20241206	153900	1244397500	40600	40600	40600	40600	0
329	20241206	153800	1244397500	40600	40600	40600	40600	0
330	20241206	153700	1244397500	40600	40600	40600	40600	0
331	20241206	153600	1244397500	40600	40600	40600	40600	0
332	20241206	153500	1244397500	40600	40600	40600	40600	416
333	20241206	153400	1244397500	40600	40600	40600	40600	0
334	20241206	153300	1244397500	40600	40600	40600	40600	0
335	20241206	153200	1244397500	40600	40600	40600	40600	0
336	20241206	153100	1244397500	40600	40600	40600	40600	0
337	20241206	153000	1244397500	40600	40600	40600	40600	416
338	20241206	152900	1227507900	40600	40600	40600	40600	0
339	20241206	152800	1227507900	40600	40600	40600	40600	0
340	20241206	152700	1227507900	40600	40600	40600	40600	0
341	20241206	152600	1227507900	40600	40600	40600	40600	0
342	20241206	152500	1227507900	40600	40600	40600	40600	0
343	20241206	152400	1227507900	40600	40600	40600	40600	0
344	20241206	152300	1227507900	40600	40600	40600	40600	0
345	20241206	152200	1227507900	40600	40600	40600	40600	0
346	20241206	152100	1227507900	40600	40600	40600	40600	0
347	20241206	152000	1227507900	40600	40600	40600	40600	0
348	20241206	151900	1227507900	40600	40350	40600	40200	95
349	20241206	151800	1223672050	40600	40500	40600	40350	92
350	20241206	151700	1219942800	40600	40300	40600	40300	33
351	20241206	151600	1218606900	40300	40550	40600	40300	116
352	20241206	151500	1213917700	40550	40500	40650	40350	160
353	20241206	151400	1207432550	40500	40350	40500	40350	35
354	20241206	151300	1206017450	40550	40350	40550	40350	34
355	20241206	151200	1204644150	40350	40400	40400	40350	27
356	20241206	151100	1203554050	40400	40350	40400	40350	30
357	20241206	151000	1202343050	40350	40400	40700	40350	24
358	20241206	150900	1201372800	40350	40750	40800	40350	47
359	20241206	150800	1199468750	40800	40650	40800	40300	146
360	20241206	150700	1193548650	40650	40700	40800	40650	65
361	20241206	150600	1190902700	40700	40650	40800	40650	58
362	20241206	150500	1188540050	40650	40600	40800	39600	956
363	20241206	150400	1150169250	40750	40600	40750	40600	91
364	20241206	150300	1146468200	40600	40650	40750	40600	23
365	20241206	150200	1145533300	40650	40750	40800	40650	61
366	20241206	150100	1143049450	40700	40700	40750	40550	97
367	20241206	150000	1139100500	40700	40750	40750	40100	253
368	20241206	145900	1128854650	40750	40800	40800	40700	95
369	20241206	145800	1124983250	40750	40750	40750	40700	132
370	20241206	145700	1119606450	40700	40600	40750	40600	144
371	20241206	145600	1113745700	40650	40600	40700	40600	103
372	20241206	145500	1109557400	40650	40650	40650	40650	4
373	20241206	145400	1109394800	40450	40600	40650	40450	72
374	20241206	145300	1106471250	40500	40550	40600	40500	16
375	20241206	145200	1105822000	40600	40550	40600	40400	27
376	20241206	145100	1104727300	40450	40600	40600	40400	23
377	20241206	145000	1103795400	40650	40650	40650	40650	1
378	20241206	144900	1103754750	40550	40500	40650	40500	23
379	20241206	144800	1102821450	40400	40400	40400	40400	0
380	20241206	144700	1102821450	40400	40550	40550	40400	36
381	20241206	144600	1101362100	40550	40550	40550	40550	2
382	20241206	144500	1101281000	40550	40600	40600	40550	22
383	20241206	144400	1100387900	40600	40600	40600	40600	0
384	20241206	144300	1100387900	40600	40600	40600	40600	5
385	20241206	144200	1100184900	40700	40700	40700	40700	0
386	20241206	144100	1100184900	40700	40700	40700	40700	0
387	20241206	144000	1100184900	40700	40700	40700	40700	1
388	20241206	143900	1100144200	40600	40700	40700	40600	8
389	20241206	143800	1099818700	40750	40750	40750	40750	0
390	20241206	143700	1099818700	40750	40750	40750	40750	0
391	20241206	143600	1099818700	40750	40750	40750	40750	0
392	20241206	143500	1099818700	40750	40700	40750	40700	3
393	20241206	143400	1099696550	40700	40750	40750	40700	23
394	20241206	143300	1098759350	40750	40600	40750	40150	138
395	20241206	143200	1093176300	40750	40750	40750	40750	9
396	20241206	143100	1092809550	40700	40600	40700	40600	20
397	20241206	143000	1091997450	40750	40450	40750	40450	16
398	20241206	142900	1091346850	40450	40450	40450	40450	0
399	20241206	142800	1091346850	40450	40700	40700	40450	35
400	20241206	142700	1089923100	40700	40700	40700	40450	83
401	20241206	142600	1086545700	40700	40750	40750	40700	25
402	20241206	142500	1085527100	40700	40700	40750	40650	61
403	20241206	142400	1083044900	40650	40650	40650	40650	0
404	20241206	142300	1083044900	40650	40650	40700	40650	128
405	20241206	142200	1077841450	40650	40650	40700	40400	130
406	20241206	142100	1072557550	40400	40650	40650	40400	12
407	20241206	142000	1072072250	40700	40700	40700	40700	2
408	20241206	141900	1071990850	40700	40350	40700	40300	868
409	20241206	141800	1036923950	40350	40350	40350	40350	13
410	20241206	141700	1036399400	40300	40250	40350	40250	113
411	20241206	141600	1031846900	40250	40200	40250	40150	164
412	20241206	141500	1025251950	40200	40200	40200	40200	2
413	20241206	141400	1025171550	40150	40150	40150	40150	0
414	20241206	141300	1025171550	40150	40200	40200	40150	12
415	20241206	141200	1024689200	40200	40200	40200	40200	2
416	20241206	141100	1024608800	40200	40300	40300	40200	63
417	20241206	141000	1022072000	40300	40250	40300	40200	110
418	20241206	140900	1017643700	40250	40250	40250	40250	21
419	20241206	140800	1016798450	40100	40150	40150	40100	56
420	20241206	140700	1014550300	40150	40200	40200	40150	17
421	20241206	140600	1013866950	40200	40150	40200	40150	32
422	20241206	140500	1012581100	40000	40200	40250	40000	22
423	20241206	140400	1011696650	40000	40050	40250	40000	52
424	20241206	140300	1009613700	40000	40000	40000	40000	5
425	20241206	140200	1009413700	40000	40100	40200	40000	43
426	20241206	140100	1007688500	40000	40000	40000	40000	2
427	20241206	140000	1007608500	39950	40250	40250	39950	5
428	20241206	135900	1007407550	40250	39950	40250	39950	3
429	20241206	135800	1007287400	39950	39950	39950	39950	0
430	20241206	135700	1007287400	39950	40000	40000	39950	36
431	20241206	135600	1005847450	40000	40000	40250	40000	79
432	20241206	135500	1002687200	40000	40000	40000	40000	0
433	20241206	135400	1002687200	40000	40000	40000	40000	5
434	20241206	135300	1002487200	39950	40100	40100	39950	39
435	20241206	135200	1000926400	40050	40050	40050	40050	0
436	20241206	135100	1000926400	40050	40050	40300	40000	85
437	20241206	135000	997518550	40050	40000	40050	40000	4
438	20241206	134900	997358500	40000	40000	40000	40000	13
439	20241206	134800	996838500	40050	40050	40050	39950	32
440	20241206	134700	995558600	40050	40050	40050	39900	79
441	20241206	134600	992399700	40300	40300	40300	40000	35
442	20241206	134500	990998500	40000	40000	40000	39900	35
443	20241206	134400	989599150	40000	40100	40100	40000	37
444	20241206	134300	988117250	40300	40300	40300	40300	0
445	20241206	134200	988117250	40300	40300	40300	40300	0
446	20241206	134100	988117250	40300	40100	40300	40050	28
447	20241206	134000	986994650	40300	40350	40350	40300	15
448	20241206	133900	986389900	40050	40050	40300	40000	83
449	20241206	133800	983065550	40050	40050	40050	40050	0
450	20241206	133700	983065550	40050	40100	40250	40050	73
451	20241206	133600	980135600	40100	40100	40100	40100	0
452	20241206	133500	980135600	40100	40100	40100	40100	1
453	20241206	133400	980095500	40100	40050	40100	40000	150
454	20241206	133300	974088000	40050	40050	40050	40050	22
455	20241206	133200	973206900	40000	40000	40000	40000	1
456	20241206	133100	973166900	40000	39800	40050	39800	114
457	20241206	133000	968626950	39800	39800	39800	39800	0
458	20241206	132900	968626950	39800	39950	39950	39800	51
459	20241206	132800	966593650	40000	40000	40050	40000	25
460	20241206	132700	965593600	40050	40050	40050	40050	0
461	20241206	132600	965593600	40050	40050	40050	40050	0
462	20241206	132500	965593600	40050	40050	40050	40050	5
463	20241206	132400	965393350	40100	40050	40100	40050	12
464	20241206	132300	964912550	40050	40100	40100	40000	17
465	20241206	132200	964232300	40100	40100	40100	40100	5
466	20241206	132100	964031800	40100	40100	40100	40100	0
467	20241206	132000	964031800	40100	40100	40100	40100	2
468	20241206	131900	963951600	40000	40000	40000	40000	24
469	20241206	131800	962991600	40000	40050	40100	40000	29
470	20241206	131700	961831000	40050	40100	40100	40050	32
471	20241206	131600	960547900	40050	40050	40050	40050	17
472	20241206	131500	959867050	40100	40100	40100	40100	1
473	20241206	131400	959826950	40100	40100	40100	40100	0
474	20241206	131300	959826950	40100	40100	40100	40100	0
475	20241206	131200	959826950	40100	40100	40100	40100	41
476	20241206	131100	958182850	40050	40050	40100	40050	27
477	20241206	131000	957101450	40000	40000	40000	40000	0
478	20241206	130900	957101450	40000	40000	40000	40000	0
479	20241206	130800	957101450	40000	40000	40000	40000	5
480	20241206	130700	956901450	40000	40000	40000	40000	0
481	20241206	130600	956901450	40000	40000	40100	40000	26
482	20241206	130500	955860650	40000	40000	40000	40000	7
483	20241206	130400	955580650	39900	40100	40100	39900	174
484	20241206	130300	948621150	40100	40100	40100	40100	1
485	20241206	130200	948581050	40100	40100	40100	40100	1
486	20241206	130100	948540950	40100	40100	40100	40100	5
487	20241206	130000	948340450	40100	40200	40200	40100	29
488	20241206	125900	947175950	40200	40200	40200	40200	0
489	20241206	125800	947175950	40200	40200	40200	40200	0
490	20241206	125700	947175950	40200	40250	40350	40200	119
491	20241206	125600	942386300	40250	40250	40250	40250	0
492	20241206	125500	942386300	40250	40250	40250	40250	0
493	20241206	125400	942386300	40250	40250	40250	40250	17
494	20241206	125300	941702050	40250	40250	40250	40250	0
495	20241206	125200	941702050	40250	40250	40250	40250	18
496	20241206	125100	940977550	40250	40250	40250	40250	0
497	20241206	125000	940977550	40250	40300	40300	40250	8
498	20241206	124900	940655450	40400	40300	40400	40300	18
499	20241206	124800	939929950	40300	40300	40300	40300	0
500	20241206	124700	939929950	40300	40400	40400	40300	71
501	20241206	124600	937066100	40400	40550	40550	40400	35
502	20241206	124500	935648350	40400	40400	40400	40400	2
503	20241206	124400	935567550	40600	40350	40600	40350	64
504	20241206	124300	932981900	40400	40450	40450	40400	40
505	20241206	124200	931364850	40400	40400	40700	40400	70
506	20241206	124100	928536550	40400	40600	40600	40400	78
507	20241206	124000	925377300	40700	40650	40700	40600	93
508	20241206	123900	921598200	40700	40650	40700	40650	33
509	20241206	123800	920255600	40700	40650	40700	40650	14
510	20241206	123700	919686200	40650	40650	40650	40650	11
511	20241206	123600	919239050	40600	40750	40750	40600	36
512	20241206	123500	917775750	40750	40700	40750	40700	15
513	20241206	123400	917165200	40750	40750	40750	40750	2
514	20241206	123300	917083700	40700	40700	40700	40700	0
515	20241206	123200	917083700	40700	40700	40700	40700	3
516	20241206	123100	916961600	40850	40700	40850	40700	70
517	20241206	123000	914112350	40750	40800	40800	40750	15
518	20241206	122900	913500950	40800	40800	40800	40800	0
519	20241206	122800	913500950	40800	40800	40800	40800	0
520	20241206	122700	913500950	40800	40850	40850	40800	79
521	20241206	122600	910274450	40800	40800	40800	40800	19
522	20241206	122500	909499250	40800	40800	40800	40750	10
523	20241206	122400	909091400	40800	40800	40800	40800	20
524	20241206	122300	908275400	40800	40750	40800	40750	10
525	20241206	122200	907867650	40750	40750	40750	40750	4
526	20241206	122100	907704650	40650	40750	40750	40650	30
527	20241206	122000	906483000	40750	40800	40850	40750	24
528	20241206	121900	905503350	40850	40850	40850	40850	0
529	20241206	121800	905503350	40850	40800	40850	40750	45
530	20241206	121700	903667250	40800	40800	40800	40800	2
531	20241206	121600	903585650	40750	40800	40800	40750	7
532	20241206	121500	903300200	40850	40800	40850	40750	118
533	20241206	121400	898485950	40800	40800	40800	40800	17
534	20241206	121300	897792350	40750	40700	40750	40650	14
535	20241206	121200	897222850	40600	40700	40700	40600	28
536	20241206	121100	896083350	40750	40750	40750	40750	11
537	20241206	121000	895635100	40750	40750	40750	40750	1
538	20241206	120900	895594350	40800	40600	40800	40600	78
539	20241206	120800	892418100	40600	40600	40600	40600	0
540	20241206	120700	892418100	40600	40700	40700	40600	34
541	20241206	120600	891034600	40700	40700	40700	40700	24
542	20241206	120500	890057800	40700	40600	40700	40600	47
543	20241206	120400	888149200	40600	40600	40600	40600	0
544	20241206	120300	888149200	40600	40600	40600	40600	1
545	20241206	120200	888108600	40650	40600	40650	40600	40
546	20241206	120100	886484550	40600	40600	40600	40550	106
547	20241206	120000	882181100	40650	40700	40700	40650	27
548	20241206	115900	881083450	40700	40700	40700	40550	5
549	20241206	115800	880880100	40750	40750	40750	40750	0
550	20241206	115700	880880100	40750	40750	40750	40750	0
551	20241206	115600	880880100	40750	40500	40750	40500	60
552	20241206	115500	878447750	40650	40400	40700	40400	61
553	20241206	115400	875970400	40650	40650	40650	40650	2
554	20241206	115300	875889100	40400	40400	40400	40400	4
555	20241206	115200	875727500	40600	40450	40600	40400	128
556	20241206	115100	870552300	40400	40500	40500	40400	54
557	20241206	115000	868367100	40550	40600	40600	40550	99
558	20241206	114900	864352150	40600	40600	40600	40600	5
559	20241206	114800	864149150	40650	40650	40650	40650	4
560	20241206	114700	863986550	40600	40600	40600	40600	0
561	20241206	114600	863986550	40600	40700	40700	40600	23
562	20241206	114500	863051950	40800	40700	40800	40700	21
563	20241206	114400	862196250	40700	40700	40700	40700	9
564	20241206	114300	861829950	40750	40750	40750	40750	2
565	20241206	114200	861748450	40800	40550	40800	40550	497
566	20241206	114100	841566150	40600	40500	40600	40500	212
567	20241206	114000	832960550	40500	40550	40550	40500	54
568	20241206	113900	830771350	40550	40550	40550	40550	0
569	20241206	113800	830771350	40550	40550	40550	40550	0
570	20241206	113700	830771350	40550	40500	40550	40500	97
571	20241206	113600	826842800	40400	40400	40400	40400	26
572	20241206	113500	825792400	40400	40400	40400	40400	0
573	20241206	113400	825792400	40400	40600	40600	40400	28
574	20241206	113300	824660250	40600	40650	40650	40600	45
575	20241206	113200	822831150	40700	40650	40700	40650	61
576	20241206	113100	820351050	40600	40500	40600	40500	239
577	20241206	113000	810669950	40500	40200	40500	40200	98
578	20241206	112900	806702050	40450	40450	40450	40450	13
579	20241206	112800	806176200	40450	40350	40450	40350	135
580	20241206	112700	800720300	40400	40400	40400	40400	0
581	20241206	112600	800720300	40400	40400	40400	40400	2
582	20241206	112500	800639500	40400	40400	40400	40400	3
583	20241206	112400	800518300	40400	40400	40400	40400	2
584	20241206	112300	800437500	40300	40300	40300	40300	1
585	20241206	112200	800397200	40300	40150	40300	40100	592
586	20241206	112100	776643900	40100	40150	40150	40100	3
587	20241206	112000	776523550	40150	40150	40150	40150	7
588	20241206	111900	776242500	40200	40000	40200	40000	744
589	20241206	111800	746452950	40000	40000	40000	39950	294
590	20241206	111700	734693600	40000	39950	40000	39850	32
591	20241206	111600	733414650	39750	39800	39800	39750	20
592	20241206	111500	732618950	39800	40000	40000	39800	3
593	20241206	111400	732499150	40000	40050	40050	39900	16
594	20241206	111300	731859600	40050	39800	40050	39800	141
595	20241206	111200	726242050	39800	39750	40000	39750	285
596	20241206	111100	714879050	39800	39800	39800	39800	65
597	20241206	111000	712292050	39800	39800	39800	39800	20
598	20241206	110900	711496050	39800	39800	39800	39800	3
599	20241206	110800	711376650	39800	39800	39800	39800	6
600	20241206	110700	711137850	39750	39750	39750	39750	13
601	20241206	110600	710621100	39750	39750	39750	39750	41
602	20241206	110500	708991350	39750	39500	39750	39500	222
603	20241206	110400	700208000	39500	39600	39600	39500	57
604	20241206	110300	697955200	39600	39650	39750	39600	77
605	20241206	110200	694901150	39600	39600	39650	39600	45
606	20241206	110100	693119000	39650	39500	39650	39350	166
607	20241206	110000	686561100	39500	39600	39600	39300	137
608	20241206	105900	681156100	39400	39650	39700	39400	167
609	20241206	105800	674560200	39600	39700	39700	39600	33
610	20241206	105700	673252350	39700	39450	39700	39400	288
611	20241206	105600	661869900	39450	39200	39450	39200	182
612	20241206	105500	654711900	39200	39550	39550	39200	654
613	20241206	105400	628920350	39600	39700	39700	39550	356
614	20241206	105300	614811750	39700	39600	39700	39550	100
615	20241206	105200	610848850	39600	39750	39750	39600	224
616	20241206	105100	601967150	39750	39800	39950	39750	102
617	20241206	105000	597902000	39900	39800	40000	39700	211
618	20241206	104900	589495500	39800	39850	39850	39750	109
619	20241206	104800	585157100	39850	39950	39950	39800	90
620	20241206	104700	581569200	39950	39950	39950	39800	64
621	20241206	104600	579013200	40000	39950	40000	39800	109
622	20241206	104500	574668200	39800	39850	39850	39800	33
623	20241206	104400	573353200	40050	39800	40050	39800	130
624	20241206	104300	568168750	39650	39650	39750	39650	1298
625	20241206	104200	516702550	39650	39800	39850	39650	613
626	20241206	104100	492311400	39850	39900	39900	39800	42
627	20241206	104000	490637700	39900	40100	40100	39900	499
628	20241206	103900	470657600	40100	40300	40300	40100	96
629	20241206	103800	466795750	40300	40300	40300	40300	9
630	20241206	103700	466433050	40350	40400	40400	40350	15
631	20241206	103600	465827500	40400	40400	40400	40350	25
632	20241206	103500	464817550	40400	40450	40450	40400	14
633	20241206	103400	464251450	40450	40450	40450	40450	4
634	20241206	103300	464089650	40450	40500	40500	40450	9
635	20241206	103200	463725350	40500	40250	40500	40250	39
636	20241206	103100	462149300	40450	40400	40450	40200	50
637	20241206	103000	460129550	40200	40300	40450	40200	162
638	20241206	102900	453589750	40250	40150	40250	40150	44
639	20241206	102800	451821550	40200	40300	40300	40200	4
640	20241206	102700	451660550	40300	40400	40400	40300	35
641	20241206	102600	450247850	40400	40400	40400	40400	22
642	20241206	102500	449359050	40400	40400	40400	40400	89
643	20241206	102400	445763450	40350	40350	40350	40350	33
644	20241206	102300	444431900	40350	40400	40450	40350	93
645	20241206	102200	440675400	40200	40500	40500	40150	666
646	20241206	102100	413870700	40450	40400	40450	40400	141
647	20241206	102000	408172500	40450	40450	40450	40150	85
648	20241206	101900	404745950	40450	40400	40450	40100	141
649	20241206	101800	399066650	40250	40300	40450	40250	124
650	20241206	101700	394067400	40300	40200	40300	40200	212
651	20241206	101600	385528150	40500	40300	40500	40200	278
652	20241206	101500	374339500	40200	40250	40500	40150	191
653	20241206	101400	366645500	40250	40300	40500	40250	200
654	20241206	101300	358576450	40300	40500	40500	40300	6
655	20241206	101200	358334450	40500	40500	40600	40300	65
656	20241206	101100	355701750	40500	40550	40600	40500	121
657	20241206	101000	350799000	40550	40550	40550	40550	0
658	20241206	100900	350799000	40550	40550	40600	40550	65
659	20241206	100800	348163150	40600	40600	40600	40600	9
660	20241206	100700	347797750	40300	40600	40600	40300	51
661	20241206	100600	345738550	40450	40600	40650	40450	41
662	20241206	100500	344074900	40600	40600	40600	40600	0
663	20241206	100400	344074900	40600	40650	40700	40450	111
664	20241206	100300	339569400	40600	40550	40650	40550	24
665	20241206	100200	338595200	40600	40600	40600	40600	0
666	20241206	100100	338595200	40600	40750	40750	40600	57
667	20241206	100000	336276450	40750	40800	40800	40750	12
668	20241206	095900	335787000	40800	40700	40800	40700	161
669	20241206	095800	329224950	40500	40500	40500	40500	1
670	20241206	095700	329184450	40500	40600	40600	40500	20
671	20241206	095600	328373450	40450	40700	40750	40450	574
672	20241206	095500	305025400	40700	40600	40750	40600	125
673	20241206	095400	299940150	40450	40450	40450	40400	75
674	20241206	095300	296907600	40500	40500	40500	40500	8
675	20241206	095200	296583600	40500	40500	40500	40500	4
676	20241206	095100	296421600	40550	40700	40800	40550	114
677	20241206	095000	291788250	40800	40750	40850	40700	111
678	20241206	094900	287260650	40700	40800	40800	40650	50
679	20241206	094800	285225800	40550	40550	40550	40550	1
680	20241206	094700	285185250	40550	40800	40800	40550	19
681	20241206	094600	284412550	40800	40850	40850	40800	1056
682	20241206	094500	241275450	41000	41000	41000	41000	9
683	20241206	094400	240906450	40850	40950	41000	40850	114
684	20241206	094300	236234350	40950	40850	40950	40800	140
685	20241206	094200	230504550	40800	40800	40800	40800	11
686	20241206	094100	230055750	40800	40850	40850	40550	52
687	20241206	094000	227936150	40850	40800	40850	40800	85
688	20241206	093900	224465050	40500	40500	40800	40500	62
689	20241206	093800	221953750	40800	40800	40850	40750	80
690	20241206	093700	218690000	40850	40850	40850	40850	80
691	20241206	093600	215422000	40450	40700	40700	40450	52
692	20241206	093500	213309700	40700	40850	40850	40550	257
693	20241206	093400	202834800	40950	40850	41000	40450	211
694	20241206	093300	194217000	40850	40800	40850	40500	230
695	20241206	093200	184834650	40450	40550	41000	40400	136
696	20241206	093100	179311500	40500	40500	40850	40500	41
697	20241206	093000	177644700	40450	40850	40850	40450	144
698	20241206	092900	171793150	41050	41050	41050	41050	20
699	20241206	092800	170972150	41050	41050	41050	41050	0
700	20241206	092700	170972150	41050	40950	41100	40850	139
701	20241206	092600	165270600	40950	40950	41050	40950	484
702	20241206	092500	145423250	41000	40750	41000	40500	612
703	20241206	092400	120374000	40750	40800	40850	40750	134
704	20241206	092300	114907000	40900	40750	40900	40750	291
705	20241206	092200	103039400	40750	40750	40750	40750	5
706	20241206	092100	102835650	40750	40750	40750	40600	23
707	20241206	092000	101899650	40850	40800	40850	40750	330
708	20241206	091900	88428650	40750	40800	40800	40750	23
709	20241206	091800	87491350	40750	40750	40750	40750	2
710	20241206	091700	87409850	40700	40700	40700	40700	30
711	20241206	091600	86188850	40650	40700	40700	40650	126
712	20241206	091500	81063150	40700	40700	40700	40700	4
713	20241206	091400	80900350	40700	40700	40700	40700	1
714	20241206	091300	80859650	40700	40600	40800	40600	83
715	20241206	091200	77481800	40600	40500	40800	40500	81
716	20241206	091100	74195600	40500	40600	40650	40500	26
717	20241206	091000	73139500	40650	40650	40700	40500	421
718	20241206	090900	56056000	40600	40700	40700	40400	93
719	20241206	090800	52289900	40700	40800	40800	40700	14
720	20241206	090700	51719500	40800	40550	40800	40550	333
721	20241206	090600	38140600	40550	40800	40800	40550	10
722	20241206	090500	37734350	40950	40450	40950	40450	398
723	20241206	090400	21508200	40450	40650	40700	40450	132
724	20241206	090300	16141600	40300	40650	40700	40300	111
725	20241206	090200	11645600	40700	40650	40700	40650	38
726	20241206	090100	10099350	40650	40750	40800	40600	41
727	20241206	090000	8429900	40800	40500	40800	40500	208