KissMeData/017390/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	190400	905333900	50400	50400	50400	50400	240
3	20241204	190300	905333900	50400	50400	50400	50400	0
4	20241204	190200	905333900	50400	50400	50400	50400	0
5	20241204	190100	905333900	50400	50400	50400	50400	0
6	20241204	190000	905333900	50400	50400	50400	50400	0
7	20241204	185900	905333900	50400	50400	50400	50400	0
8	20241204	185800	905333900	50400	50400	50400	50400	0
9	20241204	185700	905333900	50400	50400	50400	50400	0
10	20241204	185600	905333900	50400	50400	50400	50400	0
11	20241204	185500	905333900	50400	50400	50400	50400	0
12	20241204	185400	905333900	50400	50400	50400	50400	0
13	20241204	185300	905333900	50400	50400	50400	50400	0
14	20241204	185200	905333900	50400	50400	50400	50400	0
15	20241204	185100	905333900	50400	50400	50400	50400	0
16	20241204	185000	905333900	50400	50400	50400	50400	0
17	20241204	184900	905333900	50400	50400	50400	50400	0
18	20241204	184800	905333900	50400	50400	50400	50400	0
19	20241204	184700	905333900	50400	50400	50400	50400	0
20	20241204	184600	905333900	50400	50400	50400	50400	0
21	20241204	184500	905333900	50400	50400	50400	50400	0
22	20241204	184400	905333900	50400	50400	50400	50400	0
23	20241204	184300	905333900	50400	50400	50400	50400	0
24	20241204	184200	905333900	50400	50400	50400	50400	0
25	20241204	184100	905333900	50400	50400	50400	50400	0
26	20241204	184000	905333900	50400	50400	50400	50400	0
27	20241204	183900	905333900	50400	50400	50400	50400	0
28	20241204	183800	905333900	50400	50400	50400	50400	0
29	20241204	183700	905333900	50400	50400	50400	50400	0
30	20241204	183600	905333900	50400	50400	50400	50400	0
31	20241204	183500	905333900	50400	50400	50400	50400	0
32	20241204	183400	905333900	50400	50400	50400	50400	240
33	20241204	183300	905333900	50400	50400	50400	50400	0
34	20241204	183200	905333900	50400	50400	50400	50400	0
35	20241204	183100	905333900	50400	50400	50400	50400	0
36	20241204	183000	905333900	50400	50400	50400	50400	0
37	20241204	182900	905333900	50400	50400	50400	50400	0
38	20241204	182800	905333900	50400	50400	50400	50400	0
39	20241204	182700	905333900	50400	50400	50400	50400	0
40	20241204	182600	905333900	50400	50400	50400	50400	0
41	20241204	182500	905333900	50400	50400	50400	50400	0
42	20241204	182400	905333900	50400	50400	50400	50400	0
43	20241204	182300	905333900	50400	50400	50400	50400	0
44	20241204	182200	905333900	50400	50400	50400	50400	0
45	20241204	182100	905333900	50400	50400	50400	50400	0
46	20241204	182000	905333900	50400	50400	50400	50400	0
47	20241204	181900	905333900	50400	50400	50400	50400	0
48	20241204	181800	905333900	50400	50400	50400	50400	0
49	20241204	181700	905333900	50400	50400	50400	50400	0
50	20241204	181600	905333900	50400	50400	50400	50400	0
51	20241204	181500	905333900	50400	50400	50400	50400	0
52	20241204	181400	905333900	50400	50400	50400	50400	0
53	20241204	181300	905333900	50400	50400	50400	50400	0
54	20241204	181200	905333900	50400	50400	50400	50400	0
55	20241204	181100	905333900	50400	50400	50400	50400	0
56	20241204	181000	905333900	50400	50400	50400	50400	0
57	20241204	180900	905333900	50400	50400	50400	50400	0
58	20241204	180800	905333900	50400	50400	50400	50400	0
59	20241204	180700	905333900	50400	50400	50400	50400	0
60	20241204	180600	905333900	50400	50400	50400	50400	0
61	20241204	180500	905333900	50400	50400	50400	50400	0
62	20241204	180400	905333900	50400	50400	50400	50400	240
63	20241204	180300	905333900	50400	50400	50400	50400	0
64	20241204	180200	905333900	50400	50400	50400	50400	0
65	20241204	180100	905333900	50400	50400	50400	50400	0
66	20241204	180000	905333900	50400	50400	50400	50400	0
67	20241204	175900	905333900	50400	50400	50400	50400	0
68	20241204	175800	905333900	50400	50400	50400	50400	0
69	20241204	175700	905333900	50400	50400	50400	50400	0
70	20241204	175600	905333900	50400	50400	50400	50400	0
71	20241204	175500	905333900	50400	50400	50400	50400	0
72	20241204	175400	905333900	50400	50400	50400	50400	0
73	20241204	175300	905333900	50400	50400	50400	50400	0
74	20241204	175200	905333900	50400	50400	50400	50400	0
75	20241204	175100	905333900	50400	50400	50400	50400	0
76	20241204	175000	905333900	50400	50400	50400	50400	0
77	20241204	174900	905333900	50400	50400	50400	50400	0
78	20241204	174800	905333900	50400	50400	50400	50400	0
79	20241204	174700	905333900	50400	50400	50400	50400	0
80	20241204	174600	905333900	50400	50400	50400	50400	0
81	20241204	174500	905333900	50400	50400	50400	50400	0
82	20241204	174400	905333900	50400	50400	50400	50400	0
83	20241204	174300	905333900	50400	50400	50400	50400	0
84	20241204	174200	905333900	50400	50400	50400	50400	0
85	20241204	174100	905333900	50400	50400	50400	50400	0
86	20241204	174000	905333900	50400	50400	50400	50400	0
87	20241204	173900	905333900	50400	50400	50400	50400	0
88	20241204	173800	905333900	50400	50400	50400	50400	0
89	20241204	173700	905333900	50400	50400	50400	50400	0
90	20241204	173600	905333900	50400	50400	50400	50400	0
91	20241204	173500	905333900	50400	50400	50400	50400	0
92	20241204	173400	905333900	50400	50400	50400	50400	240
93	20241204	173300	905333900	50400	50400	50400	50400	0
94	20241204	173200	905333900	50400	50400	50400	50400	0
95	20241204	173100	905333900	50400	50400	50400	50400	0
96	20241204	173000	905333900	50400	50400	50400	50400	0
97	20241204	172900	905333900	50400	50400	50400	50400	0
98	20241204	172800	905333900	50400	50400	50400	50400	0
99	20241204	172700	905333900	50400	50400	50400	50400	0
100	20241204	172600	905333900	50400	50400	50400	50400	0
101	20241204	172500	905333900	50400	50400	50400	50400	0
102	20241204	172400	905333900	50400	50400	50400	50400	0
103	20241204	172300	905333900	50400	50400	50400	50400	0
104	20241204	172200	905333900	50400	50400	50400	50400	0
105	20241204	172100	905333900	50400	50400	50400	50400	0
106	20241204	172000	905333900	50400	50400	50400	50400	0
107	20241204	171900	905333900	50400	50400	50400	50400	0
108	20241204	171800	905333900	50400	50400	50400	50400	0
109	20241204	171700	905333900	50400	50400	50400	50400	0
110	20241204	171600	905333900	50400	50400	50400	50400	0
111	20241204	171500	905333900	50400	50400	50400	50400	0
112	20241204	171400	905333900	50400	50400	50400	50400	0
113	20241204	171300	905333900	50400	50400	50400	50400	0
114	20241204	171200	905333900	50400	50400	50400	50400	0
115	20241204	171100	905333900	50400	50400	50400	50400	0
116	20241204	171000	905333900	50400	50400	50400	50400	0
117	20241204	170900	905333900	50400	50400	50400	50400	0
118	20241204	170800	905333900	50400	50400	50400	50400	0
119	20241204	170700	905333900	50400	50400	50400	50400	0
120	20241204	170600	905333900	50400	50400	50400	50400	0
121	20241204	170500	905333900	50400	50400	50400	50400	0
122	20241204	170400	905333900	50400	50400	50400	50400	240
123	20241204	170300	905333900	50400	50400	50400	50400	0
124	20241204	170200	905333900	50400	50400	50400	50400	0
125	20241204	170100	905333900	50400	50400	50400	50400	0
126	20241204	170000	905333900	50400	50400	50400	50400	0
127	20241204	165900	905333900	50400	50400	50400	50400	0
128	20241204	165800	905333900	50400	50400	50400	50400	0
129	20241204	165700	905333900	50400	50400	50400	50400	0
130	20241204	165600	905333900	50400	50400	50400	50400	0
131	20241204	165500	905333900	50400	50400	50400	50400	0
132	20241204	165400	905333900	50400	50400	50400	50400	0
133	20241204	165300	905333900	50400	50400	50400	50400	0
134	20241204	165200	905333900	50400	50400	50400	50400	0
135	20241204	165100	905333900	50400	50400	50400	50400	0
136	20241204	165000	905333900	50400	50400	50400	50400	0
137	20241204	164900	905333900	50400	50400	50400	50400	0
138	20241204	164800	905333900	50400	50400	50400	50400	0
139	20241204	164700	905333900	50400	50400	50400	50400	0
140	20241204	164600	905333900	50400	50400	50400	50400	0
141	20241204	164500	905333900	50400	50400	50400	50400	0
142	20241204	164400	905333900	50400	50400	50400	50400	0
143	20241204	164300	905333900	50400	50400	50400	50400	0
144	20241204	164200	905333900	50400	50400	50400	50400	0
145	20241204	164100	905333900	50400	50400	50400	50400	0
146	20241204	164000	905333900	50400	50400	50400	50400	0
147	20241204	163900	905333900	50400	50400	50400	50400	0
148	20241204	163800	905333900	50400	50400	50400	50400	0
149	20241204	163700	905333900	50400	50400	50400	50400	0
150	20241204	163600	905333900	50400	50400	50400	50400	0
151	20241204	163500	905333900	50400	50400	50400	50400	0
152	20241204	163400	905333900	50400	50400	50400	50400	240
153	20241204	163300	905333900	50400	50400	50400	50400	0
154	20241204	163200	905333900	50400	50400	50400	50400	0
155	20241204	163100	905333900	50400	50400	50400	50400	0
156	20241204	163000	905333900	50400	50400	50400	50400	0
157	20241204	162900	905333900	50400	50400	50400	50400	0
158	20241204	162800	905333900	50400	50400	50400	50400	0
159	20241204	162700	905333900	50400	50400	50400	50400	0
160	20241204	162600	905333900	50400	50400	50400	50400	0
161	20241204	162500	905333900	50400	50400	50400	50400	0
162	20241204	162400	905333900	50400	50400	50400	50400	0
163	20241204	162300	905333900	50400	50400	50400	50400	0
164	20241204	162200	905333900	50400	50400	50400	50400	0
165	20241204	162100	905333900	50400	50400	50400	50400	0
166	20241204	162000	905333900	50400	50400	50400	50400	0
167	20241204	161900	905333900	50400	50400	50400	50400	0
168	20241204	161800	905333900	50400	50400	50400	50400	0
169	20241204	161700	905333900	50400	50400	50400	50400	0
170	20241204	161600	905333900	50400	50400	50400	50400	0
171	20241204	161500	905333900	50400	50400	50400	50400	0
172	20241204	161400	905333900	50400	50400	50400	50400	0
173	20241204	161300	905333900	50400	50400	50400	50400	0
174	20241204	161200	905333900	50400	50400	50400	50400	0
175	20241204	161100	905333900	50400	50400	50400	50400	0
176	20241204	161000	905333900	50400	50400	50400	50400	0
177	20241204	160900	905333900	50400	50400	50400	50400	0
178	20241204	160800	905333900	50400	50400	50400	50400	0
179	20241204	160700	905333900	50400	50400	50400	50400	0
180	20241204	160600	905333900	50400	50400	50400	50400	0
181	20241204	160500	905333900	50400	50400	50400	50400	0
182	20241204	160400	905333900	50400	50400	50400	50400	240
183	20241204	160300	905333900	50400	50400	50400	50400	0
184	20241204	160200	905333900	50400	50400	50400	50400	0
185	20241204	160100	905333900	50400	50400	50400	50400	0
186	20241204	160000	905333900	50400	50400	50400	50400	0
187	20241204	155900	905333900	50400	50400	50400	50400	0
188	20241204	155800	905333900	50400	50400	50400	50400	0
189	20241204	155700	905333900	50400	50400	50400	50400	0
190	20241204	155600	905333900	50400	50400	50400	50400	0
191	20241204	155500	905333900	50400	50400	50400	50400	0
192	20241204	155400	905333900	50400	50400	50400	50400	0
193	20241204	155300	905333900	50400	50400	50400	50400	0
194	20241204	155200	905333900	50400	50400	50400	50400	0
195	20241204	155100	905333900	50400	50400	50400	50400	0
196	20241204	155000	905333900	50400	50400	50400	50400	0
197	20241204	154900	905333900	50400	50400	50400	50400	0
198	20241204	154800	905333900	50400	50400	50400	50400	0
199	20241204	154700	905333900	50400	50400	50400	50400	0
200	20241204	154600	905333900	50400	50400	50400	50400	0
201	20241204	154500	905333900	50400	50400	50400	50400	0
202	20241204	154400	905333900	50400	50400	50400	50400	0
203	20241204	154300	905333900	50400	50400	50400	50400	0
204	20241204	154200	905333900	50400	50400	50400	50400	0
205	20241204	154100	905333900	50400	50400	50400	50400	0
206	20241204	154000	905333900	50400	50400	50400	50400	0
207	20241204	153900	905333900	50400	50400	50400	50400	0
208	20241204	153800	905333900	50400	50400	50400	50400	0
209	20241204	153700	905333900	50400	50400	50400	50400	0
210	20241204	153600	905333900	50400	50400	50400	50400	0
211	20241204	153500	905333900	50400	50400	50400	50400	0
212	20241204	153400	905333900	50400	50400	50400	50400	240
213	20241204	153300	905333900	50400	50400	50400	50400	0
214	20241204	153200	905333900	50400	50400	50400	50400	0
215	20241204	153100	905333900	50400	50400	50400	50400	0
216	20241204	153000	905333900	50400	50400	50400	50400	240
217	20241204	152900	893237900	50600	50600	50600	50600	0
218	20241204	152800	893237900	50600	50600	50600	50600	0
219	20241204	152700	893237900	50600	50600	50600	50600	0
220	20241204	152600	893237900	50600	50600	50600	50600	0
221	20241204	152500	893237900	50600	50600	50600	50600	0
222	20241204	152400	893237900	50600	50600	50600	50600	0
223	20241204	152300	893237900	50600	50600	50600	50600	0
224	20241204	152200	893237900	50600	50600	50600	50600	0
225	20241204	152100	893237900	50600	50600	50600	50600	0
226	20241204	152000	893237900	50600	50600	50600	50600	0
227	20241204	151900	893237900	50600	50500	50600	50500	21
228	20241204	151800	892175500	50600	50600	50600	50600	1
229	20241204	151700	892124900	50600	50600	50600	50600	0
230	20241204	151600	892124900	50600	50600	50600	50600	0
231	20241204	151500	892124900	50600	50600	50600	50600	0
232	20241204	151400	892124900	50600	50600	50600	50600	10
233	20241204	151300	891618900	50500	50500	50500	50500	0
234	20241204	151200	891618900	50500	50500	50500	50500	2
235	20241204	151100	891517900	50500	50500	50500	50500	1
236	20241204	151000	891467400	50400	50400	50400	50400	4
237	20241204	150900	891265800	50500	50500	50500	50500	0
238	20241204	150800	891265800	50500	50500	50500	50500	31
239	20241204	150700	889700300	50600	50600	50600	50600	1
240	20241204	150600	889649700	50600	50600	50600	50600	2
241	20241204	150500	889548500	50600	50600	50600	50600	1
242	20241204	150400	889497900	50400	50400	50600	50400	200
243	20241204	150300	879417700	50400	50400	50400	50400	14
244	20241204	150200	878712100	50400	50400	50400	50400	348
245	20241204	150100	861172900	50600	50400	50600	50400	451
246	20241204	150000	838442300	50400	50600	50600	50400	2
247	20241204	145900	838341300	50600	50600	50600	50600	13
248	20241204	145800	837683500	50500	50500	50500	50500	207
249	20241204	145700	827230000	50600	50600	50600	50600	1
250	20241204	145600	827179400	50500	50500	50500	50500	50
251	20241204	145500	824654400	50700	50700	50700	50700	0
252	20241204	145400	824654400	50700	50700	50700	50700	0
253	20241204	145300	824654400	50700	50700	50700	50700	0
254	20241204	145200	824654400	50700	50700	50700	50700	0
255	20241204	145100	824654400	50700	50700	50700	50700	0
256	20241204	145000	824654400	50700	50700	50700	50700	0
257	20241204	144900	824654400	50700	50700	50700	50700	0
258	20241204	144800	824654400	50700	50700	50700	50700	5
259	20241204	144700	824400900	50700	50700	50700	50700	1
260	20241204	144600	824350200	50600	50600	50600	50600	0
261	20241204	144500	824350200	50600	50600	50600	50600	1
262	20241204	144400	824299600	50600	50600	50600	50600	48
263	20241204	144300	821870800	50600	50600	50600	50600	0
264	20241204	144200	821870800	50600	50600	50600	50600	0
265	20241204	144100	821870800	50600	50600	50600	50600	0
266	20241204	144000	821870800	50600	50500	50600	50500	400
267	20241204	143900	801632800	50600	50600	50600	50600	0
268	20241204	143800	801632800	50600	50600	50600	50600	0
269	20241204	143700	801632800	50600	50600	50600	50600	2
270	20241204	143600	801531600	50600	50600	50600	50600	1
271	20241204	143500	801481000	50300	50300	50300	50300	46
272	20241204	143400	799167200	50500	50500	50500	50500	0
273	20241204	143300	799167200	50500	50500	50500	50500	0
274	20241204	143200	799167200	50500	50500	50500	50500	8
275	20241204	143100	798763200	50500	50500	50500	50500	51
276	20241204	143000	796187700	50600	50600	50600	50600	0
277	20241204	142900	796187700	50600	50600	50600	50600	0
278	20241204	142800	796187700	50600	50600	50600	50600	0
279	20241204	142700	796187700	50600	50300	50600	50300	216
280	20241204	142600	785319000	50400	50400	50400	50400	5
281	20241204	142500	785067000	50400	50400	50400	50400	10
282	20241204	142400	784563000	50400	50400	50400	50400	211
283	20241204	142300	773928600	50400	50400	50400	50400	5
284	20241204	142200	773676600	50400	50400	50400	50400	0
285	20241204	142100	773676600	50400	50400	50400	50400	30
286	20241204	142000	772164600	50400	50400	50400	50400	4
287	20241204	141900	771963000	50400	50400	50400	50400	2
288	20241204	141800	771862200	50500	50500	50500	50500	0
289	20241204	141700	771862200	50500	50500	50500	50500	9
290	20241204	141600	771407700	50500	50400	50500	50400	734
291	20241204	141500	734412900	50500	50500	50500	50500	4
292	20241204	141400	734210900	50400	50400	50400	50400	170
293	20241204	141300	725642900	50500	50500	50500	50500	10
294	20241204	141200	725137900	50500	50500	50500	50500	0
295	20241204	141100	725137900	50500	50500	50500	50500	0
296	20241204	141000	725137900	50500	50500	50500	50500	0
297	20241204	140900	725137900	50500	50500	50500	50500	0
298	20241204	140800	725137900	50500	50500	50500	50500	0
299	20241204	140700	725137900	50500	50600	50600	50500	51
300	20241204	140600	722562300	50600	50600	50600	50600	0
301	20241204	140500	722562300	50600	50600	50600	50600	1
302	20241204	140400	722511700	50500	50500	50500	50500	8
303	20241204	140300	722107700	50500	50500	50500	50500	334
304	20241204	140200	705240700	50600	50600	50600	50600	0
305	20241204	140100	705240700	50600	50600	50600	50600	0
306	20241204	140000	705240700	50600	50600	50600	50600	0
307	20241204	135900	705240700	50600	50600	50600	50600	0
308	20241204	135800	705240700	50600	50600	50600	50600	0
309	20241204	135700	705240700	50600	50600	50600	50600	0
310	20241204	135600	705240700	50600	50600	50600	50600	3
311	20241204	135500	705088900	50600	50600	50600	50600	0
312	20241204	135400	705088900	50600	50600	50600	50600	0
313	20241204	135300	705088900	50600	50600	50600	50500	4
314	20241204	135200	704886600	50600	50600	50600	50600	0
315	20241204	135100	704886600	50600	50600	50600	50600	0
316	20241204	135000	704886600	50600	50600	50600	50600	12
317	20241204	134900	704279400	50600	50500	50600	50500	212
318	20241204	134800	693572300	50600	50600	50600	50600	1
319	20241204	134700	693521700	50500	50500	50500	50500	0
320	20241204	134600	693521700	50500	50500	50500	50500	0
321	20241204	134500	693521700	50500	50500	50500	50500	10
322	20241204	134400	693016700	50500	50500	50500	50500	0
323	20241204	134300	693016700	50500	50500	50500	50500	0
324	20241204	134200	693016700	50500	50500	50500	50500	0
325	20241204	134100	693016700	50500	50500	50500	50500	0
326	20241204	134000	693016700	50500	50500	50500	50500	0
327	20241204	133900	693016700	50500	50500	50500	50500	0
328	20241204	133800	693016700	50500	50500	50500	50500	0
329	20241204	133700	693016700	50500	50500	50500	50500	0
330	20241204	133600	693016700	50500	50500	50500	50500	0
331	20241204	133500	693016700	50500	50500	50500	50500	100
332	20241204	133400	687966700	50600	50600	50600	50600	0
333	20241204	133300	687966700	50600	50600	50600	50600	1
334	20241204	133200	687916100	50600	50600	50600	50600	0
335	20241204	133100	687916100	50600	50600	50600	50600	4
336	20241204	133000	687713700	50600	50600	50600	50600	0
337	20241204	132900	687713700	50600	50600	50600	50600	16
338	20241204	132800	686904100	50500	50500	50500	50500	0
339	20241204	132700	686904100	50500	50500	50500	50500	10
340	20241204	132600	686399100	50500	50500	50500	50500	0
341	20241204	132500	686399100	50500	50500	50500	50500	0
342	20241204	132400	686399100	50500	50500	50500	50500	0
343	20241204	132300	686399100	50500	50500	50500	50500	0
344	20241204	132200	686399100	50500	50600	50600	50500	205
345	20241204	132100	676046400	50600	50600	50600	50600	0
346	20241204	132000	676046400	50600	50600	50600	50600	0
347	20241204	131900	676046400	50600	50600	50600	50600	0
348	20241204	131800	676046400	50600	50600	50600	50600	0
349	20241204	131700	676046400	50600	50600	50600	50600	0
350	20241204	131600	676046400	50600	50600	50600	50600	0
351	20241204	131500	676046400	50600	50600	50600	50600	0
352	20241204	131400	676046400	50600	50600	50600	50600	0
353	20241204	131300	676046400	50600	50600	50600	50600	0
354	20241204	131200	676046400	50600	50600	50600	50600	1
355	20241204	131100	675995800	50600	50600	50600	50600	0
356	20241204	131000	675995800	50600	50600	50600	50600	3
357	20241204	130900	675844000	50600	50600	50600	50600	11
358	20241204	130800	675287400	50600	50600	50600	50600	35
359	20241204	130700	673516400	50600	50600	50600	50600	9
360	20241204	130600	673061000	50600	50600	50600	50600	0
361	20241204	130500	673061000	50600	50600	50600	50600	0
362	20241204	130400	673061000	50600	50600	50600	50600	30
363	20241204	130300	671543000	50600	50600	50600	50600	0
364	20241204	130200	671543000	50600	50600	50600	50600	1
365	20241204	130100	671492400	50600	50600	50600	50600	0
366	20241204	130000	671492400	50600	50600	50600	50600	3
367	20241204	125900	671340600	50600	50600	50600	50600	0
368	20241204	125800	671340600	50600	50600	50600	50600	0
369	20241204	125700	671340600	50600	50600	50600	50600	0
370	20241204	125600	671340600	50600	50600	50600	50600	0
371	20241204	125500	671340600	50600	50600	50600	50600	5
372	20241204	125400	671087600	50600	50600	50600	50600	2
373	20241204	125300	670986400	50500	50500	50500	50500	203
374	20241204	125200	660734900	50600	50600	50600	50600	0
375	20241204	125100	660734900	50600	50600	50600	50600	3
376	20241204	125000	660583100	50600	50600	50600	50600	0
377	20241204	124900	660583100	50600	50600	50600	50600	0
378	20241204	124800	660583100	50600	50600	50600	50600	10
379	20241204	124700	660077100	50600	50600	50600	50600	0
380	20241204	124600	660077100	50600	50600	50600	50600	2
381	20241204	124500	659975900	50600	50600	50600	50600	0
382	20241204	124400	659975900	50600	50600	50600	50600	0
383	20241204	124300	659975900	50600	50600	50600	50600	0
384	20241204	124200	659975900	50600	50600	50600	50600	0
385	20241204	124100	659975900	50600	50600	50600	50600	0
386	20241204	124000	659975900	50600	50600	50600	50600	0
387	20241204	123900	659975900	50600	50600	50600	50600	6
388	20241204	123800	659672300	50500	50500	50500	50500	0
389	20241204	123700	659672300	50500	50500	50500	50500	0
390	20241204	123600	659672300	50500	50500	50500	50500	0
391	20241204	123500	659672300	50500	50500	50500	50500	4
392	20241204	123400	659470300	50600	50500	50600	50500	120
393	20241204	123300	653409700	50500	50500	50500	50500	0
394	20241204	123200	653409700	50500	50500	50500	50500	1
395	20241204	123100	653359200	50500	50500	50500	50500	2
396	20241204	123000	653258200	50500	50500	50500	50500	1
397	20241204	122900	653207700	50400	50400	50400	50400	0
398	20241204	122800	653207700	50400	50400	50400	50400	0
399	20241204	122700	653207700	50400	50400	50400	50400	6
400	20241204	122600	652905300	50400	50400	50400	50400	221
401	20241204	122500	641766900	50500	50500	50500	50500	0
402	20241204	122400	641766900	50500	50500	50500	50500	0
403	20241204	122300	641766900	50500	50500	50500	50500	0
404	20241204	122200	641766900	50500	50500	50500	50500	2
405	20241204	122100	641665900	50400	50400	50400	50400	288
406	20241204	122000	627150700	50500	50400	50500	50400	100
407	20241204	121900	622110600	50500	50500	50500	50500	1
408	20241204	121800	622060100	50400	50400	50400	50400	0
409	20241204	121700	622060100	50400	50400	50400	50400	0
410	20241204	121600	622060100	50400	50400	50400	50400	0
411	20241204	121500	622060100	50400	50400	50400	50400	0
412	20241204	121400	622060100	50400	50400	50400	50400	0
413	20241204	121300	622060100	50400	50400	50400	50400	1
414	20241204	121200	622009700	50500	50500	50500	50500	1
415	20241204	121100	621959200	50600	50600	50600	50600	0
416	20241204	121000	621959200	50600	50600	50600	50600	2
417	20241204	120900	621858000	50400	50400	50400	50400	0
418	20241204	120800	621858000	50400	50400	50400	50400	10
419	20241204	120700	621354000	50500	50500	50500	50500	1
420	20241204	120600	621303500	50500	50500	50500	50500	10
421	20241204	120500	620798500	50600	50500	50600	50300	916
422	20241204	120400	574645900	50500	50500	50500	50500	0
423	20241204	120300	574645900	50500	50500	50500	50500	0
424	20241204	120200	574645900	50500	50500	50500	50500	60
425	20241204	120100	571615900	50600	50600	50600	50600	0
426	20241204	120000	571615900	50600	50600	50600	50600	1
427	20241204	115900	571565300	50400	50400	50400	50400	0
428	20241204	115800	571565300	50400	50500	50500	50400	44
429	20241204	115700	569346700	50500	50500	50500	50500	10
430	20241204	115600	568841700	50500	50500	50500	50500	43
431	20241204	115500	566670200	50500	50500	50500	50500	0
432	20241204	115400	566670200	50500	50500	50500	50500	0
433	20241204	115300	566670200	50500	50500	50500	50500	0
434	20241204	115200	566670200	50500	50500	50500	50500	0
435	20241204	115100	566670200	50500	50500	50500	50500	0
436	20241204	115000	566670200	50500	50500	50500	50500	0
437	20241204	114900	566670200	50500	50500	50500	50500	0
438	20241204	114800	566670200	50500	50500	50500	50500	0
439	20241204	114700	566670200	50500	50500	50500	50500	0
440	20241204	114600	566670200	50500	50500	50500	50500	0
441	20241204	114500	566670200	50500	50500	50500	50500	0
442	20241204	114400	566670200	50500	50500	50500	50500	0
443	20241204	114300	566670200	50500	50500	50500	50500	0
444	20241204	114200	566670200	50500	50500	50500	50500	0
445	20241204	114100	566670200	50500	50500	50500	50500	0
446	20241204	114000	566670200	50500	50500	50500	50500	0
447	20241204	113900	566670200	50500	50500	50500	50500	0
448	20241204	113800	566670200	50500	50500	50500	50500	2
449	20241204	113700	566569200	50500	50500	50500	50500	3
450	20241204	113600	566417700	50500	50500	50500	50500	19
451	20241204	113500	565458200	50500	50600	50600	50500	206
452	20241204	113400	555054200	50600	50600	50600	50600	0
453	20241204	113300	555054200	50600	50500	50600	50500	96
454	20241204	113200	550201000	50600	50600	50600	50600	6
455	20241204	113100	549897400	50600	50600	50600	50600	0
456	20241204	113000	549897400	50600	50600	50600	50600	1
457	20241204	112900	549846800	50600	50600	50600	50600	10
458	20241204	112800	549340800	50600	50600	50600	50600	5
459	20241204	112700	549087800	50600	50600	50600	50600	0
460	20241204	112600	549087800	50600	50600	50600	50600	1
461	20241204	112500	549037200	50600	50600	50600	50600	0
462	20241204	112400	549037200	50600	50600	50600	50600	0
463	20241204	112300	549037200	50600	50600	50600	50600	0
464	20241204	112200	549037200	50600	50600	50600	50600	0
465	20241204	112100	549037200	50600	50600	50600	50600	1
466	20241204	112000	548986600	50600	50600	50600	50600	10
467	20241204	111900	548480600	50600	50600	50600	50600	0
468	20241204	111800	548480600	50600	50600	50600	50600	1
469	20241204	111700	548430000	50600	50600	50600	50600	1
470	20241204	111600	548379400	50500	50500	50500	50500	0
471	20241204	111500	548379400	50500	50500	50500	50500	0
472	20241204	111400	548379400	50500	50500	50500	50500	47
473	20241204	111300	546005900	50500	50400	50500	50400	21
474	20241204	111200	544946400	50500	50500	50500	50500	1
475	20241204	111100	544895900	50500	50500	50500	50500	0
476	20241204	111000	544895900	50500	50500	50500	50500	12
477	20241204	110900	544289900	50500	50500	50500	50500	22
478	20241204	110800	543178900	50500	50400	50500	50400	333
479	20241204	110700	526395500	50500	50500	50500	50500	1
480	20241204	110600	526345000	50500	50500	50600	50500	339
481	20241204	110500	509225400	50500	50500	50500	50500	47
482	20241204	110400	506851900	50600	50600	50600	50600	1
483	20241204	110300	506801300	50600	50600	50600	50600	0
484	20241204	110200	506801300	50600	50700	50700	50600	48
485	20241204	110100	504372400	50800	50800	50800	50800	1
486	20241204	110000	504321600	50800	50800	50800	50800	1
487	20241204	105900	504270800	50700	50700	50700	50700	0
488	20241204	105800	504270800	50700	50700	50700	50700	0
489	20241204	105700	504270800	50700	50700	50700	50700	0
490	20241204	105600	504270800	50700	50700	50700	50700	1
491	20241204	105500	504220100	50600	50600	50600	50600	14
492	20241204	105400	503511700	50600	50600	50600	50600	0
493	20241204	105300	503511700	50600	50600	50600	50600	55
494	20241204	105200	500728700	50600	50600	50600	50600	115
495	20241204	105100	494909700	50700	50700	50700	50700	1
496	20241204	105000	494859000	50700	50700	50700	50700	4
497	20241204	104900	494656200	50600	50600	50600	50600	0
498	20241204	104800	494656200	50600	50600	50600	50600	0
499	20241204	104700	494656200	50600	50600	50600	50600	0
500	20241204	104600	494656200	50600	50600	50600	50600	0
501	20241204	104500	494656200	50600	50600	50600	50600	0
502	20241204	104400	494656200	50600	50600	50600	50600	38
503	20241204	104300	492733400	50700	50700	50700	50700	1
504	20241204	104200	492682700	50700	50700	50700	50700	1
505	20241204	104100	492632000	50700	50700	50700	50700	18
506	20241204	104000	491719400	50800	50800	50800	50800	0
507	20241204	103900	491719400	50800	50800	50800	50800	0
508	20241204	103800	491719400	50800	50800	50800	50800	0
509	20241204	103700	491719400	50800	50800	50800	50800	0
510	20241204	103600	491719400	50800	50800	50800	50800	0
511	20241204	103500	491719400	50800	50700	50800	50700	60
512	20241204	103400	488673400	50800	50800	50800	50800	0
513	20241204	103300	488673400	50800	50700	50800	50700	2
514	20241204	103200	488571900	50700	50700	50700	50700	238
515	20241204	103100	476505300	50700	50600	50700	50500	458
516	20241204	103000	453304900	50600	50600	50600	50600	105
517	20241204	102900	447991900	50600	50600	50600	50600	14
518	20241204	102800	447283500	50500	50500	50500	50500	0
519	20241204	102700	447283500	50500	50500	50500	50500	0
520	20241204	102600	447283500	50500	50500	50500	50500	0
521	20241204	102500	447283500	50500	50500	50500	50500	0
522	20241204	102400	447283500	50500	50500	50500	50500	0
523	20241204	102300	447283500	50500	50500	50500	50500	3
524	20241204	102200	447132000	50500	50500	50500	50500	488
525	20241204	102100	422488000	50500	50500	50500	50500	4
526	20241204	102000	422286000	50500	50500	50500	50500	2
527	20241204	101900	422185000	50400	50500	50500	50400	259
528	20241204	101800	409130000	50500	50500	50500	50500	60
529	20241204	101700	406100000	50500	50500	50500	50500	0
530	20241204	101600	406100000	50500	50500	50500	50500	20
531	20241204	101500	405090000	50500	50500	50500	50500	408
532	20241204	101400	384486000	50600	50700	50700	50600	648
533	20241204	101300	351675500	50800	50800	50800	50800	0
534	20241204	101200	351675500	50800	50800	50800	50800	1
535	20241204	101100	351624700	50800	50700	50800	50700	38
536	20241204	101000	349696200	50800	50900	50900	50800	59
537	20241204	100900	346698800	50700	50900	50900	50700	131
538	20241204	100800	340047600	50900	50900	50900	50900	1
539	20241204	100700	339996700	51000	51000	51000	51000	2
540	20241204	100600	339894700	51300	51300	51300	51300	0
541	20241204	100500	339894700	51300	51300	51300	51300	1
542	20241204	100400	339843400	50800	50800	50800	50800	0
543	20241204	100300	339843400	50800	50800	50800	50800	100
544	20241204	100200	334763400	50800	50800	50800	50800	150
545	20241204	100100	327143400	50800	50800	50800	50800	1
546	20241204	100000	327092600	50800	50800	50800	50800	1
547	20241204	095900	327041800	50800	50800	50800	50800	0
548	20241204	095800	327041800	50800	50800	50800	50800	1
549	20241204	095700	326991000	50800	50800	50800	50800	0
550	20241204	095600	326991000	50800	50800	50800	50800	53
551	20241204	095500	324298600	50700	50700	50700	50700	0
552	20241204	095400	324298600	50700	50800	50800	50700	86
553	20241204	095300	319938300	50700	50700	50700	50700	33
554	20241204	095200	318265200	50700	50700	50700	50700	19
555	20241204	095100	317301900	50700	50700	50700	50700	43
556	20241204	095000	315121800	50700	50700	50700	50700	28
557	20241204	094900	313702200	50700	50700	50700	50700	9
558	20241204	094800	313245900	50700	50700	50700	50700	0
559	20241204	094700	313245900	50700	50700	50700	50700	20
560	20241204	094600	312231900	50700	50600	50700	50600	101
561	20241204	094500	307121200	50600	50600	50600	50600	20
562	20241204	094400	306109200	50600	50600	50600	50600	0
563	20241204	094300	306109200	50600	50700	50700	50600	53
564	20241204	094200	303427300	50700	50700	50700	50700	7
565	20241204	094100	303072400	50600	50700	50700	50600	15
566	20241204	094000	302312900	50700	50700	50700	50600	253
567	20241204	093900	289505800	50700	50700	50800	50700	110
568	20241204	093800	283928700	50700	50800	50800	50700	186
569	20241204	093700	274498200	50700	50700	50700	50700	45
570	20241204	093600	272216700	50800	50800	50800	50800	144
571	20241204	093500	264901500	50900	50900	50900	50900	18
572	20241204	093400	263985300	50900	50900	50900	50900	19
573	20241204	093300	263018200	51100	50900	51100	50900	21
574	20241204	093200	261949100	51100	51100	51100	51100	1
575	20241204	093100	261898000	51100	51100	51100	51100	1
576	20241204	093000	261846900	50900	51200	51200	50900	21
577	20241204	092900	260777700	50900	50900	50900	50900	38
578	20241204	092800	258843500	50900	51000	51000	50900	27
579	20241204	092700	257469100	51000	51000	51000	51000	0
580	20241204	092600	257469100	51000	51000	51000	51000	4
581	20241204	092500	257265100	51000	51000	51000	51000	18
582	20241204	092400	256347100	51100	51100	51100	51100	0
583	20241204	092300	256347100	51100	51200	51200	51100	3
584	20241204	092200	256193700	50800	50800	50800	50800	0
585	20241204	092100	256193700	50800	50900	50900	50800	1527
586	20241204	092000	178606100	50900	51100	51100	50900	642
587	20241204	091900	145841900	51100	51100	51100	51100	8
588	20241204	091800	145433100	51100	51100	51100	51100	0
589	20241204	091700	145433100	51100	51200	51200	51100	137
590	20241204	091600	138432300	51200	51200	51200	51200	0
591	20241204	091500	138432300	51200	51200	51200	51200	46
592	20241204	091400	136077100	51300	51300	51300	51300	0
593	20241204	091300	136077100	51300	51200	51300	51200	22
594	20241204	091200	134950600	51300	51300	51300	51300	1
595	20241204	091100	134899300	51300	51300	51300	51300	0
596	20241204	091000	134899300	51300	51300	51300	51300	1
597	20241204	090900	134848000	51200	51200	51200	51200	25
598	20241204	090800	133568000	51100	51100	51100	51100	3
599	20241204	090700	133414700	51000	51000	51000	51000	0
600	20241204	090600	133414700	51000	51200	51300	51000	259
601	20241204	090500	120191800	51200	51000	51200	51000	540
602	20241204	090400	92643800	51000	51100	51100	51000	438
603	20241204	090300	70273900	50900	51100	51100	50900	72
604	20241204	090200	66602300	51000	50900	51000	50900	29
605	20241204	090100	65125700	50900	51000	51000	50900	200
606	20241204	090000	54944400	51000	51100	51100	51000	1076