KissMeData/101930/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201300	529089250	26650	26650	26650	26650	93
3	20241210	201200	529089250	26650	26650	26650	26650	0
4	20241210	201100	529089250	26650	26650	26650	26650	0
5	20241210	201000	529089250	26650	26650	26650	26650	0
6	20241210	200900	529089250	26650	26650	26650	26650	0
7	20241210	200800	529089250	26650	26650	26650	26650	0
8	20241210	200700	529089250	26650	26650	26650	26650	0
9	20241210	200600	529089250	26650	26650	26650	26650	0
10	20241210	200500	529089250	26650	26650	26650	26650	0
11	20241210	200400	529089250	26650	26650	26650	26650	0
12	20241210	200300	529089250	26650	26650	26650	26650	0
13	20241210	200200	529089250	26650	26650	26650	26650	0
14	20241210	200100	529089250	26650	26650	26650	26650	0
15	20241210	200000	529089250	26650	26650	26650	26650	0
16	20241210	195900	529089250	26650	26650	26650	26650	0
17	20241210	195800	529089250	26650	26650	26650	26650	0
18	20241210	195700	529089250	26650	26650	26650	26650	0
19	20241210	195600	529089250	26650	26650	26650	26650	0
20	20241210	195500	529089250	26650	26650	26650	26650	0
21	20241210	195400	529089250	26650	26650	26650	26650	0
22	20241210	195300	529089250	26650	26650	26650	26650	0
23	20241210	195200	529089250	26650	26650	26650	26650	0
24	20241210	195100	529089250	26650	26650	26650	26650	0
25	20241210	195000	529089250	26650	26650	26650	26650	0
26	20241210	194900	529089250	26650	26650	26650	26650	0
27	20241210	194800	529089250	26650	26650	26650	26650	0
28	20241210	194700	529089250	26650	26650	26650	26650	0
29	20241210	194600	529089250	26650	26650	26650	26650	0
30	20241210	194500	529089250	26650	26650	26650	26650	0
31	20241210	194400	529089250	26650	26650	26650	26650	0
32	20241210	194300	529089250	26650	26650	26650	26650	93
33	20241210	194200	529089250	26650	26650	26650	26650	0
34	20241210	194100	529089250	26650	26650	26650	26650	0
35	20241210	194000	529089250	26650	26650	26650	26650	0
36	20241210	193900	529089250	26650	26650	26650	26650	0
37	20241210	193800	529089250	26650	26650	26650	26650	0
38	20241210	193700	529089250	26650	26650	26650	26650	0
39	20241210	193600	529089250	26650	26650	26650	26650	0
40	20241210	193500	529089250	26650	26650	26650	26650	0
41	20241210	193400	529089250	26650	26650	26650	26650	0
42	20241210	193300	529089250	26650	26650	26650	26650	0
43	20241210	193200	529089250	26650	26650	26650	26650	0
44	20241210	193100	529089250	26650	26650	26650	26650	0
45	20241210	193000	529089250	26650	26650	26650	26650	0
46	20241210	192900	529089250	26650	26650	26650	26650	0
47	20241210	192800	529089250	26650	26650	26650	26650	0
48	20241210	192700	529089250	26650	26650	26650	26650	0
49	20241210	192600	529089250	26650	26650	26650	26650	0
50	20241210	192500	529089250	26650	26650	26650	26650	0
51	20241210	192400	529089250	26650	26650	26650	26650	0
52	20241210	192300	529089250	26650	26650	26650	26650	0
53	20241210	192200	529089250	26650	26650	26650	26650	0
54	20241210	192100	529089250	26650	26650	26650	26650	0
55	20241210	192000	529089250	26650	26650	26650	26650	0
56	20241210	191900	529089250	26650	26650	26650	26650	0
57	20241210	191800	529089250	26650	26650	26650	26650	0
58	20241210	191700	529089250	26650	26650	26650	26650	0
59	20241210	191600	529089250	26650	26650	26650	26650	0
60	20241210	191500	529089250	26650	26650	26650	26650	0
61	20241210	191400	529089250	26650	26650	26650	26650	0
62	20241210	191300	529089250	26650	26650	26650	26650	93
63	20241210	191200	529089250	26650	26650	26650	26650	0
64	20241210	191100	529089250	26650	26650	26650	26650	0
65	20241210	191000	529089250	26650	26650	26650	26650	0
66	20241210	190900	529089250	26650	26650	26650	26650	0
67	20241210	190800	529089250	26650	26650	26650	26650	0
68	20241210	190700	529089250	26650	26650	26650	26650	0
69	20241210	190600	529089250	26650	26650	26650	26650	0
70	20241210	190500	529089250	26650	26650	26650	26650	0
71	20241210	190400	529089250	26650	26650	26650	26650	0
72	20241210	190300	529089250	26650	26650	26650	26650	0
73	20241210	190200	529089250	26650	26650	26650	26650	0
74	20241210	190100	529089250	26650	26650	26650	26650	0
75	20241210	190000	529089250	26650	26650	26650	26650	0
76	20241210	185900	529089250	26650	26650	26650	26650	0
77	20241210	185800	529089250	26650	26650	26650	26650	0
78	20241210	185700	529089250	26650	26650	26650	26650	0
79	20241210	185600	529089250	26650	26650	26650	26650	0
80	20241210	185500	529089250	26650	26650	26650	26650	0
81	20241210	185400	529089250	26650	26650	26650	26650	0
82	20241210	185300	529089250	26650	26650	26650	26650	0
83	20241210	185200	529089250	26650	26650	26650	26650	0
84	20241210	185100	529089250	26650	26650	26650	26650	0
85	20241210	185000	529089250	26650	26650	26650	26650	0
86	20241210	184900	529089250	26650	26650	26650	26650	0
87	20241210	184800	529089250	26650	26650	26650	26650	0
88	20241210	184700	529089250	26650	26650	26650	26650	0
89	20241210	184600	529089250	26650	26650	26650	26650	0
90	20241210	184500	529089250	26650	26650	26650	26650	0
91	20241210	184400	529089250	26650	26650	26650	26650	0
92	20241210	184300	529089250	26650	26650	26650	26650	93
93	20241210	184200	529089250	26650	26650	26650	26650	0
94	20241210	184100	529089250	26650	26650	26650	26650	0
95	20241210	184000	529089250	26650	26650	26650	26650	0
96	20241210	183900	529089250	26650	26650	26650	26650	0
97	20241210	183800	529089250	26650	26650	26650	26650	0
98	20241210	183700	529089250	26650	26650	26650	26650	0
99	20241210	183600	529089250	26650	26650	26650	26650	0
100	20241210	183500	529089250	26650	26650	26650	26650	0
101	20241210	183400	529089250	26650	26650	26650	26650	0
102	20241210	183300	529089250	26650	26650	26650	26650	0
103	20241210	183200	529089250	26650	26650	26650	26650	0
104	20241210	183100	529089250	26650	26650	26650	26650	0
105	20241210	183000	529089250	26650	26650	26650	26650	0
106	20241210	182900	529089250	26650	26650	26650	26650	0
107	20241210	182800	529089250	26650	26650	26650	26650	0
108	20241210	182700	529089250	26650	26650	26650	26650	0
109	20241210	182600	529089250	26650	26650	26650	26650	0
110	20241210	182500	529089250	26650	26650	26650	26650	0
111	20241210	182400	529089250	26650	26650	26650	26650	0
112	20241210	182300	529089250	26650	26650	26650	26650	0
113	20241210	182200	529089250	26650	26650	26650	26650	0
114	20241210	182100	529089250	26650	26650	26650	26650	0
115	20241210	182000	529089250	26650	26650	26650	26650	0
116	20241210	181900	529089250	26650	26650	26650	26650	0
117	20241210	181800	529089250	26650	26650	26650	26650	0
118	20241210	181700	529089250	26650	26650	26650	26650	0
119	20241210	181600	529089250	26650	26650	26650	26650	0
120	20241210	181500	529089250	26650	26650	26650	26650	0
121	20241210	181400	529089250	26650	26650	26650	26650	0
122	20241210	181300	529089250	26650	26650	26650	26650	93
123	20241210	181200	529089250	26650	26650	26650	26650	0
124	20241210	181100	529089250	26650	26650	26650	26650	0
125	20241210	181000	529089250	26650	26650	26650	26650	0
126	20241210	180900	529089250	26650	26650	26650	26650	0
127	20241210	180800	529089250	26650	26650	26650	26650	0
128	20241210	180700	529089250	26650	26650	26650	26650	0
129	20241210	180600	529089250	26650	26650	26650	26650	0
130	20241210	180500	529089250	26650	26650	26650	26650	0
131	20241210	180400	529089250	26650	26650	26650	26650	0
132	20241210	180300	529089250	26650	26650	26650	26650	0
133	20241210	180200	529089250	26650	26650	26650	26650	0
134	20241210	180100	529089250	26650	26650	26650	26650	0
135	20241210	180000	529089250	26650	26650	26650	26650	0
136	20241210	175900	529089250	26650	26650	26650	26650	0
137	20241210	175800	529089250	26650	26650	26650	26650	0
138	20241210	175700	529089250	26650	26650	26650	26650	0
139	20241210	175600	529089250	26650	26650	26650	26650	0
140	20241210	175500	529089250	26650	26650	26650	26650	0
141	20241210	175400	529089250	26650	26650	26650	26650	0
142	20241210	175300	529089250	26650	26650	26650	26650	0
143	20241210	175200	529089250	26650	26650	26650	26650	0
144	20241210	175100	529089250	26650	26650	26650	26650	0
145	20241210	175000	529089250	26650	26650	26650	26650	0
146	20241210	174900	529089250	26650	26650	26650	26650	0
147	20241210	174800	529089250	26650	26650	26650	26650	0
148	20241210	174700	529089250	26650	26650	26650	26650	0
149	20241210	174600	529089250	26650	26650	26650	26650	0
150	20241210	174500	529089250	26650	26650	26650	26650	0
151	20241210	174400	529089250	26650	26650	26650	26650	0
152	20241210	174300	529089250	26650	26650	26650	26650	93
153	20241210	174200	529089250	26650	26650	26650	26650	0
154	20241210	174100	529089250	26650	26650	26650	26650	0
155	20241210	174000	529089250	26650	26650	26650	26650	0
156	20241210	173900	529089250	26650	26650	26650	26650	0
157	20241210	173800	529089250	26650	26650	26650	26650	0
158	20241210	173700	529089250	26650	26650	26650	26650	0
159	20241210	173600	529089250	26650	26650	26650	26650	0
160	20241210	173500	529089250	26650	26650	26650	26650	0
161	20241210	173400	529089250	26650	26650	26650	26650	0
162	20241210	173300	529089250	26650	26650	26650	26650	0
163	20241210	173200	529089250	26650	26650	26650	26650	0
164	20241210	173100	529089250	26650	26650	26650	26650	0
165	20241210	173000	529089250	26650	26650	26650	26650	0
166	20241210	172900	529089250	26650	26650	26650	26650	0
167	20241210	172800	529089250	26650	26650	26650	26650	0
168	20241210	172700	529089250	26650	26650	26650	26650	0
169	20241210	172600	529089250	26650	26650	26650	26650	0
170	20241210	172500	529089250	26650	26650	26650	26650	0
171	20241210	172400	529089250	26650	26650	26650	26650	0
172	20241210	172300	529089250	26650	26650	26650	26650	0
173	20241210	172200	529089250	26650	26650	26650	26650	0
174	20241210	172100	529089250	26650	26650	26650	26650	0
175	20241210	172000	529089250	26650	26650	26650	26650	0
176	20241210	171900	529089250	26650	26650	26650	26650	0
177	20241210	171800	529089250	26650	26650	26650	26650	0
178	20241210	171700	529089250	26650	26650	26650	26650	0
179	20241210	171600	529089250	26650	26650	26650	26650	0
180	20241210	171500	529089250	26650	26650	26650	26650	0
181	20241210	171400	529089250	26650	26650	26650	26650	0
182	20241210	171300	529089250	26650	26650	26650	26650	93
183	20241210	171200	529089250	26650	26650	26650	26650	0
184	20241210	171100	529089250	26650	26650	26650	26650	0
185	20241210	171000	529089250	26650	26650	26650	26650	0
186	20241210	170900	529089250	26650	26650	26650	26650	0
187	20241210	170800	529089250	26650	26650	26650	26650	0
188	20241210	170700	529089250	26650	26650	26650	26650	0
189	20241210	170600	529089250	26650	26650	26650	26650	0
190	20241210	170500	529089250	26650	26650	26650	26650	0
191	20241210	170400	529089250	26650	26650	26650	26650	0
192	20241210	170300	529089250	26650	26650	26650	26650	0
193	20241210	170200	529089250	26650	26650	26650	26650	0
194	20241210	170100	529089250	26650	26650	26650	26650	0
195	20241210	170000	529089250	26650	26650	26650	26650	0
196	20241210	165900	529089250	26650	26650	26650	26650	0
197	20241210	165800	529089250	26650	26650	26650	26650	0
198	20241210	165700	529089250	26650	26650	26650	26650	0
199	20241210	165600	529089250	26650	26650	26650	26650	0
200	20241210	165500	529089250	26650	26650	26650	26650	0
201	20241210	165400	529089250	26650	26650	26650	26650	0
202	20241210	165300	529089250	26650	26650	26650	26650	0
203	20241210	165200	529089250	26650	26650	26650	26650	0
204	20241210	165100	529089250	26650	26650	26650	26650	0
205	20241210	165000	529089250	26650	26650	26650	26650	0
206	20241210	164900	529089250	26650	26650	26650	26650	0
207	20241210	164800	529089250	26650	26650	26650	26650	0
208	20241210	164700	529089250	26650	26650	26650	26650	0
209	20241210	164600	529089250	26650	26650	26650	26650	0
210	20241210	164500	529089250	26650	26650	26650	26650	0
211	20241210	164400	529089250	26650	26650	26650	26650	0
212	20241210	164300	529089250	26650	26650	26650	26650	93
213	20241210	164200	529089250	26650	26650	26650	26650	0
214	20241210	164100	529089250	26650	26650	26650	26650	0
215	20241210	164000	529089250	26650	26650	26650	26650	0
216	20241210	163900	529089250	26650	26650	26650	26650	0
217	20241210	163800	529089250	26650	26650	26650	26650	0
218	20241210	163700	529089250	26650	26650	26650	26650	0
219	20241210	163600	529089250	26650	26650	26650	26650	0
220	20241210	163500	529089250	26650	26650	26650	26650	0
221	20241210	163400	529089250	26650	26650	26650	26650	0
222	20241210	163300	529089250	26650	26650	26650	26650	0
223	20241210	163200	529089250	26650	26650	26650	26650	0
224	20241210	163100	529089250	26650	26650	26650	26650	0
225	20241210	163000	529089250	26650	26650	26650	26650	0
226	20241210	162900	529089250	26650	26650	26650	26650	0
227	20241210	162800	529089250	26650	26650	26650	26650	0
228	20241210	162700	529089250	26650	26650	26650	26650	0
229	20241210	162600	529089250	26650	26650	26650	26650	0
230	20241210	162500	529089250	26650	26650	26650	26650	0
231	20241210	162400	529089250	26650	26650	26650	26650	0
232	20241210	162300	529089250	26650	26650	26650	26650	0
233	20241210	162200	529089250	26650	26650	26650	26650	0
234	20241210	162100	529089250	26650	26650	26650	26650	0
235	20241210	162000	529089250	26650	26650	26650	26650	0
236	20241210	161900	529089250	26650	26650	26650	26650	0
237	20241210	161800	529089250	26650	26650	26650	26650	0
238	20241210	161700	529089250	26650	26650	26650	26650	0
239	20241210	161600	529089250	26650	26650	26650	26650	0
240	20241210	161500	529089250	26650	26650	26650	26650	0
241	20241210	161400	529089250	26650	26650	26650	26650	0
242	20241210	161300	529089250	26650	26650	26650	26650	93
243	20241210	161200	529089250	26650	26650	26650	26650	0
244	20241210	161100	529089250	26650	26650	26650	26650	0
245	20241210	161000	529089250	26650	26650	26650	26650	0
246	20241210	160900	529089250	26650	26650	26650	26650	0
247	20241210	160800	529089250	26650	26650	26650	26650	0
248	20241210	160700	529089250	26650	26650	26650	26650	0
249	20241210	160600	529089250	26650	26650	26650	26650	0
250	20241210	160500	529089250	26650	26650	26650	26650	0
251	20241210	160400	529089250	26650	26650	26650	26650	0
252	20241210	160300	529089250	26650	26650	26650	26650	0
253	20241210	160200	529089250	26650	26650	26650	26650	0
254	20241210	160100	529089250	26650	26650	26650	26650	0
255	20241210	160000	529089250	26650	26650	26650	26650	0
256	20241210	155900	529089250	26650	26650	26650	26650	0
257	20241210	155800	529089250	26650	26650	26650	26650	0
258	20241210	155700	529089250	26650	26650	26650	26650	0
259	20241210	155600	529089250	26650	26650	26650	26650	0
260	20241210	155500	529089250	26650	26650	26650	26650	0
261	20241210	155400	529089250	26650	26650	26650	26650	0
262	20241210	155300	529089250	26650	26650	26650	26650	0
263	20241210	155200	529089250	26650	26650	26650	26650	0
264	20241210	155100	529089250	26650	26650	26650	26650	0
265	20241210	155000	529089250	26650	26650	26650	26650	0
266	20241210	154900	529089250	26650	26650	26650	26650	0
267	20241210	154800	529089250	26650	26650	26650	26650	0
268	20241210	154700	529089250	26650	26650	26650	26650	0
269	20241210	154600	529089250	26650	26650	26650	26650	0
270	20241210	154500	529089250	26650	26650	26650	26650	0
271	20241210	154400	529089250	26650	26650	26650	26650	0
272	20241210	154300	529089250	26650	26650	26650	26650	93
273	20241210	154200	529089250	26650	26650	26650	26650	0
274	20241210	154100	529089250	26650	26650	26650	26650	0
275	20241210	154000	529089250	26650	26650	26650	26650	0
276	20241210	153900	529089250	26650	26650	26650	26650	0
277	20241210	153800	529089250	26650	26650	26650	26650	0
278	20241210	153700	529089250	26650	26650	26650	26650	0
279	20241210	153600	529089250	26650	26650	26650	26650	0
280	20241210	153500	529089250	26650	26650	26650	26650	0
281	20241210	153400	529089250	26650	26650	26650	26650	0
282	20241210	153300	529089250	26650	26650	26650	26650	0
283	20241210	153200	529089250	26650	26650	26650	26650	0
284	20241210	153100	529089250	26650	26650	26650	26650	0
285	20241210	153000	529089250	26650	26650	26650	26650	93
286	20241210	152900	526610800	26650	26650	26650	26650	0
287	20241210	152800	526610800	26650	26650	26650	26650	0
288	20241210	152700	526610800	26650	26650	26650	26650	0
289	20241210	152600	526610800	26650	26650	26650	26650	0
290	20241210	152500	526610800	26650	26650	26650	26650	0
291	20241210	152400	526610800	26650	26650	26650	26650	0
292	20241210	152300	526610800	26650	26650	26650	26650	0
293	20241210	152200	526610800	26650	26650	26650	26650	0
294	20241210	152100	526610800	26650	26650	26650	26650	0
295	20241210	152000	526610800	26650	26650	26650	26650	0
296	20241210	151900	526610800	26650	26600	26650	26500	23
297	20241210	151800	526000200	26600	26650	26650	26600	55
298	20241210	151700	524534600	26650	26600	26650	26600	57
299	20241210	151600	523016750	26650	26650	26650	26650	0
300	20241210	151500	523016750	26650	26650	26650	26650	0
301	20241210	151400	523016750	26650	26650	26650	26650	25
302	20241210	151300	522350500	26650	26650	26650	26650	1
303	20241210	151200	522323850	26600	26600	26600	26600	40
304	20241210	151100	521259850	26600	26600	26600	26600	72
305	20241210	151000	519344650	26600	26600	26600	26600	35
306	20241210	150900	518413650	26600	26600	26600	26600	146
307	20241210	150800	514530050	26600	26600	26600	26600	0
308	20241210	150700	514530050	26600	26600	26600	26600	0
309	20241210	150600	514530050	26600	26600	26600	26600	13
310	20241210	150500	514184250	26600	26600	26600	26600	0
311	20241210	150400	514184250	26600	26600	26600	26600	0
312	20241210	150300	514184250	26600	26600	26600	26600	0
313	20241210	150200	514184250	26600	26600	26600	26600	0
314	20241210	150100	514184250	26600	26550	26600	26500	105
315	20241210	150000	511399250	26550	26550	26550	26550	5
316	20241210	145900	511266500	26600	26600	26600	26600	8
317	20241210	145800	511053700	26650	26650	26650	26650	0
318	20241210	145700	511053700	26650	26650	26650	26650	0
319	20241210	145600	511053700	26650	26650	26650	26650	2
320	20241210	145500	511000400	26650	26650	26650	26650	0
321	20241210	145400	511000400	26650	26650	26650	26650	0
322	20241210	145300	511000400	26650	26650	26650	26650	0
323	20241210	145200	511000400	26650	26650	26650	26650	1
324	20241210	145100	510973750	26600	26600	26600	26600	6
325	20241210	145000	510814150	26650	26650	26650	26650	21
326	20241210	144900	510254500	26650	26650	26650	26650	122
327	20241210	144800	507003200	26650	26650	26650	26650	10
328	20241210	144700	506736700	26700	26700	26700	26700	0
329	20241210	144600	506736700	26700	26700	26700	26700	0
330	20241210	144500	506736700	26700	26700	26700	26700	0
331	20241210	144400	506736700	26700	26700	26700	26700	0
332	20241210	144300	506736700	26700	26700	26700	26700	0
333	20241210	144200	506736700	26700	26700	26700	26700	5
334	20241210	144100	506603200	26700	26700	26700	26700	6
335	20241210	144000	506443000	26550	26600	26600	26550	3
336	20241210	143900	506363250	26750	26750	26750	26750	0
337	20241210	143800	506363250	26750	26750	26750	26750	0
338	20241210	143700	506363250	26750	26750	26750	26750	0
339	20241210	143600	506363250	26750	26750	26750	26750	0
340	20241210	143500	506363250	26750	26750	26750	26750	0
341	20241210	143400	506363250	26750	26750	26750	26750	0
342	20241210	143300	506363250	26750	26750	26750	26750	0
343	20241210	143200	506363250	26750	26750	26750	26750	5
344	20241210	143100	506229500	26700	26700	26700	26700	0
345	20241210	143000	506229500	26700	26700	26700	26700	60
346	20241210	142900	504627500	26700	26700	26700	26700	0
347	20241210	142800	504627500	26700	26700	26700	26700	0
348	20241210	142700	504627500	26700	26700	26700	26700	0
349	20241210	142600	504627500	26700	26700	26700	26700	30
350	20241210	142500	503826500	26700	26700	26700	26700	0
351	20241210	142400	503826500	26700	26700	26700	26700	0
352	20241210	142300	503826500	26700	26700	26700	26700	31
353	20241210	142200	502998800	26550	26550	26550	26550	0
354	20241210	142100	502998800	26550	26550	26550	26550	0
355	20241210	142000	502998800	26550	26750	26750	26550	2
356	20241210	141900	502945500	26750	26750	26750	26750	0
357	20241210	141800	502945500	26750	26750	26750	26750	0
358	20241210	141700	502945500	26750	26750	26750	26750	30
359	20241210	141600	502143000	26750	26750	26750	26750	0
360	20241210	141500	502143000	26750	26750	26750	26750	0
361	20241210	141400	502143000	26750	26700	26750	26700	30
362	20241210	141300	501341150	26750	26750	26750	26750	0
363	20241210	141200	501341150	26750	26750	26750	26750	0
364	20241210	141100	501341150	26750	26750	26750	26750	60
365	20241210	141000	499736150	26750	26750	26750	26750	0
366	20241210	140900	499736150	26750	26750	26750	26750	2
367	20241210	140800	499682650	26750	26750	26750	26750	30
368	20241210	140700	498880150	26750	26750	26750	26750	0
369	20241210	140600	498880150	26750	26750	26750	26750	0
370	20241210	140500	498880150	26750	26750	26750	26750	30
371	20241210	140400	498077650	26750	26750	26750	26750	0
372	20241210	140300	498077650	26750	26750	26750	26750	1
373	20241210	140200	498050900	26550	26550	26550	26550	0
374	20241210	140100	498050900	26550	26550	26550	26550	0
375	20241210	140000	498050900	26550	26550	26550	26550	1
376	20241210	135900	498024350	26650	26750	26750	26650	47
377	20241210	135800	496767200	26750	26750	26750	26750	0
378	20241210	135700	496767200	26750	26750	26750	26750	9
379	20241210	135600	496526450	26750	26750	26750	26750	76
380	20241210	135500	494493450	26750	26750	26750	26750	1
381	20241210	135400	494466700	26750	26750	26750	26750	0
382	20241210	135300	494466700	26750	26750	26750	26750	33
383	20241210	135200	493583950	26750	26750	26750	26750	15
384	20241210	135100	493182700	26750	26750	26750	26750	0
385	20241210	135000	493182700	26750	26750	26750	26750	65
386	20241210	134900	491443950	26750	26750	26750	26750	0
387	20241210	134800	491443950	26750	26750	26750	26750	0
388	20241210	134700	491443950	26750	26750	26750	26750	73
389	20241210	134600	489491200	26750	26750	26750	26750	0
390	20241210	134500	489491200	26750	26750	26750	26750	0
391	20241210	134400	489491200	26750	26750	26750	26750	30
392	20241210	134300	488688700	26750	26750	26750	26750	0
393	20241210	134200	488688700	26750	26750	26750	26750	0
394	20241210	134100	488688700	26750	26750	26750	26750	20
395	20241210	134000	488153700	26500	26500	26500	26500	1
396	20241210	133900	488127200	26500	26500	26500	26500	0
397	20241210	133800	488127200	26500	26500	26500	26500	11
398	20241210	133700	487835700	26750	26750	26750	26750	0
399	20241210	133600	487835700	26750	26750	26750	26750	0
400	20241210	133500	487835700	26750	26750	26750	26750	30
401	20241210	133400	487033200	26750	26750	26750	26750	0
402	20241210	133300	487033200	26750	26750	26750	26750	0
403	20241210	133200	487033200	26750	26700	26750	26700	44
404	20241210	133100	485856650	26500	26550	26550	26500	244
405	20241210	133000	479390600	26550	26550	26550	26550	2
406	20241210	132900	479337500	26550	26650	26650	26550	508
407	20241210	132800	465836300	26700	26700	26700	26700	30
408	20241210	132700	465035300	26700	26700	26700	26700	0
409	20241210	132600	465035300	26700	26700	26700	26700	2
410	20241210	132500	464981900	26700	26700	26700	26700	0
411	20241210	132400	464981900	26700	26700	26700	26700	0
412	20241210	132300	464981900	26700	26700	26700	26700	41
413	20241210	132200	463887200	26700	26700	26700	26700	49
414	20241210	132100	462578900	26700	26700	26700	26700	0
415	20241210	132000	462578900	26700	26700	26700	26700	92
416	20241210	131900	460122500	26700	26700	26700	26700	0
417	20241210	131800	460122500	26700	26700	26700	26700	0
418	20241210	131700	460122500	26700	26700	26700	26700	0
419	20241210	131600	460122500	26700	26700	26700	26700	0
420	20241210	131500	460122500	26700	26700	26700	26700	60
421	20241210	131400	458520500	26850	26850	26850	26850	120
422	20241210	131300	455298500	26850	26850	26850	26850	0
423	20241210	131200	455298500	26850	26850	26850	26850	0
424	20241210	131100	455298500	26850	26850	26850	26850	9
425	20241210	131000	455056850	26700	26700	26700	26700	0
426	20241210	130900	455056850	26700	26700	26700	26700	0
427	20241210	130800	455056850	26700	26700	26700	26700	0
428	20241210	130700	455056850	26700	26700	26700	26700	0
429	20241210	130600	455056850	26700	26700	26700	26700	0
430	20241210	130500	455056850	26700	26700	26700	26700	166
431	20241210	130400	450624650	26650	26650	26650	26650	0
432	20241210	130300	450624650	26650	26650	26650	26650	0
433	20241210	130200	450624650	26650	26650	26650	26650	154
434	20241210	130100	446520550	26500	26500	26500	26500	0
435	20241210	130000	446520550	26500	26500	26500	26500	1
436	20241210	125900	446494050	26500	26500	26500	26500	0
437	20241210	125800	446494050	26500	26500	26500	26500	0
438	20241210	125700	446494050	26500	26500	26500	26500	5
439	20241210	125600	446361550	26500	26650	26650	26500	34
440	20241210	125500	445456050	26650	26650	26650	26650	0
441	20241210	125400	445456050	26650	26650	26650	26650	100
442	20241210	125300	442791050	26650	26650	26650	26650	30
443	20241210	125200	441991550	26650	26650	26650	26650	0
444	20241210	125100	441991550	26650	26650	26650	26650	7
445	20241210	125000	441805000	26650	26650	26650	26650	30
446	20241210	124900	441005500	26650	26650	26650	26650	0
447	20241210	124800	441005500	26650	26650	26650	26650	0
448	20241210	124700	441005500	26650	26650	26650	26650	0
449	20241210	124600	441005500	26650	26650	26650	26650	30
450	20241210	124500	440206000	26700	26300	26700	26300	66
451	20241210	124400	438450650	26150	26550	26550	26050	1779
452	20241210	124300	391698500	26500	26500	26500	26500	0
453	20241210	124200	391698500	26500	26500	26500	26500	0
454	20241210	124100	391698500	26500	26500	26500	26500	0
455	20241210	124000	391698500	26500	26500	26500	26500	2
456	20241210	123900	391645500	26700	26700	26700	26700	0
457	20241210	123800	391645500	26700	26700	26700	26700	0
458	20241210	123700	391645500	26700	26700	26700	26700	30
459	20241210	123600	390844500	26700	26700	26700	26700	0
460	20241210	123500	390844500	26700	26700	26700	26700	0
461	20241210	123400	390844500	26700	26700	26700	26700	30
462	20241210	123300	390043500	26700	26700	26700	26700	0
463	20241210	123200	390043500	26700	26700	26700	26700	0
464	20241210	123100	390043500	26700	26700	26700	26700	60
465	20241210	123000	388441500	26700	26700	26700	26700	30
466	20241210	122900	387640500	26700	26700	26700	26700	20
467	20241210	122800	387106500	26700	26700	26700	26700	30
468	20241210	122700	386305500	26700	26700	26700	26700	0
469	20241210	122600	386305500	26700	26650	26700	26650	190
470	20241210	122500	381237600	26650	26650	26650	26650	52
471	20241210	122400	379851800	26650	26650	26650	26650	0
472	20241210	122300	379851800	26650	26650	26650	26650	1
473	20241210	122200	379825150	26550	26550	26550	26550	50
474	20241210	122100	378497650	26500	26500	26500	26500	0
475	20241210	122000	378497650	26500	26500	26500	26500	2
476	20241210	121900	378444650	26650	26650	26650	26650	269
477	20241210	121800	371275800	26550	26550	26550	26550	3
478	20241210	121700	371196150	26500	26550	26550	26500	42
479	20241210	121600	370081600	26500	26500	26500	26500	2
480	20241210	121500	370028600	26500	26500	26500	26500	0
481	20241210	121400	370028600	26500	26500	26500	26500	24
482	20241210	121300	369392600	26500	26450	26500	26450	19
483	20241210	121200	368889600	26500	26500	26500	26500	32
484	20241210	121100	368041600	26500	26500	26500	26500	0
485	20241210	121000	368041600	26500	26550	26550	26500	177
486	20241210	120900	363349550	26550	26550	26550	26550	3
487	20241210	120800	363269900	26550	26550	26550	26550	5
488	20241210	120700	363137150	26550	26600	26700	26550	351
489	20241210	120600	353809050	26650	26650	26650	26650	0
490	20241210	120500	353809050	26650	26650	26650	26650	0
491	20241210	120400	353809050	26650	26750	26750	26650	291
492	20241210	120300	346044000	26750	26750	26750	26750	10
493	20241210	120200	345776500	26850	26850	26850	26850	0
494	20241210	120100	345776500	26850	26850	26850	26850	31
495	20241210	120000	344944150	26750	26750	26750	26750	2
496	20241210	115900	344890650	26900	26900	26900	26900	0
497	20241210	115800	344890650	26900	26900	26900	26900	30
498	20241210	115700	344083650	26900	26900	26900	26900	8
499	20241210	115600	343868450	26900	26900	26900	26900	6
500	20241210	115500	343707050	26750	26750	26750	26750	30
501	20241210	115400	342904550	26750	26750	26750	26750	42
502	20241210	115300	341781050	26750	26750	26750	26750	0
503	20241210	115200	341781050	26750	26750	26750	26750	0
504	20241210	115100	341781050	26750	26750	26750	26750	40
505	20241210	115000	340711050	26750	26750	26750	26750	0
506	20241210	114900	340711050	26750	26750	26750	26750	0
507	20241210	114800	340711050	26750	26750	26750	26750	0
508	20241210	114700	340711050	26750	26750	26750	26750	40
509	20241210	114600	339641050	27000	26950	27000	26950	41
510	20241210	114500	338535550	26950	26950	26950	26950	5
511	20241210	114400	338400800	26950	26950	26950	26950	0
512	20241210	114300	338400800	26950	26950	26950	26950	31
513	20241210	114200	337565350	26750	26750	26750	26750	0
514	20241210	114100	337565350	26750	26750	26750	26750	0
515	20241210	114000	337565350	26750	27000	27000	26750	32
516	20241210	113900	336701850	27000	27000	27000	27000	0
517	20241210	113800	336701850	27000	27000	27000	27000	5
518	20241210	113700	336566850	27000	27000	27000	27000	32
519	20241210	113600	335702850	27000	27000	27000	27000	0
520	20241210	113500	335702850	27000	26950	27000	26950	52
521	20241210	113400	334301200	26950	26950	26950	26950	33
522	20241210	113300	333411850	26950	26850	26950	26800	142
523	20241210	113200	329601550	26800	26800	26800	26800	0
524	20241210	113100	329601550	26800	26800	26800	26800	0
525	20241210	113000	329601550	26800	26800	26800	26800	0
526	20241210	112900	329601550	26800	26800	26800	26800	78
527	20241210	112800	327511150	26800	26800	26800	26800	13
528	20241210	112700	327162750	26800	26800	26800	26800	0
529	20241210	112600	327162750	26800	26800	26800	26800	10
530	20241210	112500	326894750	26900	26900	26900	26900	30
531	20241210	112400	326087750	26900	26900	26900	26900	0
532	20241210	112300	326087750	26900	26900	26900	26900	2
533	20241210	112200	326033950	26800	26850	26850	26800	124
534	20241210	112100	322708850	26850	26850	26850	26850	0
535	20241210	112000	322708850	26850	26850	26850	26850	2
536	20241210	111900	322655150	27000	26950	27000	26950	30
537	20241210	111800	321845850	27000	27000	27000	27000	0
538	20241210	111700	321845850	27000	27000	27000	27000	1
539	20241210	111600	321818850	27000	27000	27000	27000	30
540	20241210	111500	321008850	27000	27000	27000	27000	100
541	20241210	111400	318308850	27000	26850	27000	26850	1500
542	20241210	111300	277883150	26800	26800	26800	26800	165
543	20241210	111200	273461150	26800	26800	26800	26800	2
544	20241210	111100	273407550	26800	26800	26800	26800	0
545	20241210	111000	273407550	26800	26750	26800	26750	360
546	20241210	110900	263764500	26750	26650	26750	26650	26
547	20241210	110800	263071500	26700	26750	26750	26700	99
548	20241210	110700	260428150	26750	26750	26800	26750	559
549	20241210	110600	245474450	26750	26700	26750	26700	198
550	20241210	110500	240181700	26600	26600	26600	26600	71
551	20241210	110400	238293100	26700	26700	26700	26700	25
552	20241210	110300	237625600	26700	26700	26700	26700	90
553	20241210	110200	235222600	26650	26650	26650	26650	8
554	20241210	110100	235009400	26650	26600	26650	26600	107
555	20241210	110000	232161950	26650	26600	26650	26600	12
556	20241210	105900	231842250	26650	26650	26650	26650	2
557	20241210	105800	231788950	26650	26600	26650	26600	14
558	20241210	105700	231416450	26600	26600	26600	26600	0
559	20241210	105600	231416450	26600	26600	26600	26600	4
560	20241210	105500	231310050	26650	26650	26650	26650	21
561	20241210	105400	230750400	26600	26600	26600	26600	0
562	20241210	105300	230750400	26600	26600	26600	26600	0
563	20241210	105200	230750400	26600	26600	26600	26600	20
564	20241210	105100	230218400	26600	26600	26600	26600	34
565	20241210	105000	229314000	26600	26600	26600	26600	4
566	20241210	104900	229207600	26550	26550	26550	26550	1
567	20241210	104800	229181050	26550	26550	26550	26550	158
568	20241210	104700	224986150	26600	26600	26600	26600	0
569	20241210	104600	224986150	26600	26600	26600	26600	0
570	20241210	104500	224986150	26600	26600	26600	26600	30
571	20241210	104400	224188150	26600	26600	26600	26600	16
572	20241210	104300	223762550	26600	26600	26600	26600	0
573	20241210	104200	223762550	26600	26600	26600	26600	84
574	20241210	104100	221528150	26550	26550	26550	26550	0
575	20241210	104000	221528150	26550	26550	26550	26550	2
576	20241210	103900	221475050	26600	26600	26600	26600	20
577	20241210	103800	220943050	26550	26550	26550	26550	100
578	20241210	103700	218288050	26600	26600	26600	26600	24
579	20241210	103600	217649650	26600	26600	26600	26600	10
580	20241210	103500	217383650	26600	26600	26600	26600	14
581	20241210	103400	217011250	26600	26600	26600	26600	52
582	20241210	103300	215628050	26600	26600	26600	26600	11
583	20241210	103200	215335450	26650	26650	26650	26650	1
584	20241210	103100	215308800	26650	26650	26650	26650	1
585	20241210	103000	215282150	26650	26650	26650	26650	40
586	20241210	102900	214216150	26550	26550	26550	26550	6
587	20241210	102800	214056850	26550	26550	26550	26550	34
588	20241210	102700	213154150	26550	26600	26600	26550	138
589	20241210	102600	209487200	26600	26600	26600	26600	0
590	20241210	102500	209487200	26600	26600	26600	26600	60
591	20241210	102400	207891200	26600	26600	26600	26600	0
592	20241210	102300	207891200	26600	26600	26600	26600	0
593	20241210	102200	207891200	26600	26600	26600	26600	210
594	20241210	102100	202305200	26650	26650	26650	26650	37
595	20241210	102000	201319150	26650	26600	26700	26600	406
596	20241210	101900	190517950	26550	26550	26550	26550	0
597	20241210	101800	190517950	26550	26450	26550	26450	396
598	20241210	101700	180004850	26450	26450	26450	26450	8
599	20241210	101600	179793250	26350	26350	26350	26350	0
600	20241210	101500	179793250	26350	26350	26350	26350	0
601	20241210	101400	179793250	26350	26400	26400	26350	125
602	20241210	101300	176498350	26550	26450	26550	26450	951
603	20241210	101200	151290300	26350	26350	26350	26350	0
604	20241210	101100	151290300	26350	26350	26350	26350	0
605	20241210	101000	151290300	26350	26350	26350	26350	4
606	20241210	100900	151184900	26350	26350	26350	26350	0
607	20241210	100800	151184900	26350	26350	26350	26350	77
608	20241210	100700	149155950	26500	26500	26500	26500	3
609	20241210	100600	149076450	26500	26500	26500	26500	45
610	20241210	100500	147883950	26500	26500	26500	26500	0
611	20241210	100400	147883950	26500	26500	26500	26500	0
612	20241210	100300	147883950	26500	26500	26500	26500	50
613	20241210	100200	146558950	26500	26500	26500	26500	0
614	20241210	100100	146558950	26500	26500	26500	26500	1
615	20241210	100000	146532450	26300	26300	26300	26300	3
616	20241210	095900	146453550	26250	26250	26250	26250	0
617	20241210	095800	146453550	26250	26350	26350	26250	97
618	20241210	095700	143904400	26550	26550	26550	26550	30
619	20241210	095600	143107900	26550	26550	26550	26550	5
620	20241210	095500	142975150	26550	26550	26550	26550	1
621	20241210	095400	142948600	26550	26500	26550	26500	30
622	20241210	095300	142152750	26550	26550	26550	26550	0
623	20241210	095200	142152750	26550	26550	26550	26550	8
624	20241210	095100	141940350	26550	26550	26550	26550	30
625	20241210	095000	141143850	26550	26550	26550	26550	47
626	20241210	094900	139896000	26550	26300	26550	26300	170
627	20241210	094800	135417600	26300	26350	26350	26300	318
628	20241210	094700	127053750	26300	26300	26300	26300	0
629	20241210	094600	127053750	26300	26450	26450	26300	89
630	20241210	094500	124710650	26450	26500	26500	26450	241
631	20241210	094400	118334650	26500	26600	26600	26500	125
632	20241210	094300	115021550	26600	26600	26600	26600	19
633	20241210	094200	114516150	26550	26550	26550	26550	33
634	20241210	094100	113640000	26550	26550	26550	26550	31
635	20241210	094000	112816950	26500	26500	26500	26500	34
636	20241210	093900	111915950	26550	26550	26550	26550	30
637	20241210	093800	111119450	26550	26550	26550	26550	65
638	20241210	093700	109393700	26550	26550	26550	26550	0
639	20241210	093600	109393700	26550	26550	26550	26550	30
640	20241210	093500	108597200	26550	26550	26550	26550	0
641	20241210	093400	108597200	26550	26550	26550	26550	1
642	20241210	093300	108570650	26550	26550	26550	26550	30
643	20241210	093200	107774150	26550	26550	26550	26550	10
644	20241210	093100	107508650	26400	26550	26550	26400	124
645	20241210	093000	104222700	26550	26550	26550	26550	6
646	20241210	092900	104063400	26500	26500	26500	26500	325
647	20241210	092800	95450900	26450	26350	26450	26350	212
648	20241210	092700	89851100	26350	26300	26350	26300	40
649	20241210	092600	88799050	26400	26400	26400	26400	0
650	20241210	092500	88799050	26400	26400	26400	26400	0
651	20241210	092400	88799050	26400	26400	26400	26400	1
652	20241210	092300	88772650	26400	26400	26400	26400	0
653	20241210	092200	88772650	26400	26400	26400	26400	65
654	20241210	092100	87056650	26300	26300	26300	26300	5
655	20241210	092000	86925150	26250	26300	26400	26250	493
656	20241210	091900	73926400	26300	26300	26300	26300	0
657	20241210	091800	73926400	26300	26300	26300	26300	23
658	20241210	091700	73321500	26300	26350	26350	26300	7
659	20241210	091600	73137200	26350	26350	26350	26350	2
660	20241210	091500	73084500	26400	26400	26400	26400	44
661	20241210	091400	71922900	26400	26250	26400	26250	2
662	20241210	091300	71870250	26250	26300	26450	26250	162
663	20241210	091200	67604000	26300	26300	26300	26300	96
664	20241210	091100	65079200	26350	26300	26350	26300	110
665	20241210	091000	62183200	26550	26550	26550	26550	112
666	20241210	090900	59209600	26550	26550	26550	26550	19
667	20241210	090800	58705150	26550	26550	26550	26550	0
668	20241210	090700	58705150	26550	26550	26550	26550	78
669	20241210	090600	56634250	26550	26500	26550	26500	85
670	20241210	090500	54381500	26600	26600	26600	26600	5
671	20241210	090400	54248500	26000	26350	27050	25950	348
672	20241210	090300	45074300	26350	26350	26350	26350	130
673	20241210	090200	41648800	25900	25500	25900	25450	332
674	20241210	090100	33147000	25400	25400	25400	25400	0
675	20241210	090000	33147000	25400	25400	25400	25400	1305