KissMeData/037710/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	192200	74097250	29350	29350	29350	29350	102
3	20241211	192100	74097250	29350	29350	29350	29350	0
4	20241211	192000	74097250	29350	29350	29350	29350	0
5	20241211	191900	74097250	29350	29350	29350	29350	0
6	20241211	191800	74097250	29350	29350	29350	29350	0
7	20241211	191700	74097250	29350	29350	29350	29350	0
8	20241211	191600	74097250	29350	29350	29350	29350	0
9	20241211	191500	74097250	29350	29350	29350	29350	0
10	20241211	191400	74097250	29350	29350	29350	29350	0
11	20241211	191300	74097250	29350	29350	29350	29350	0
12	20241211	191200	74097250	29350	29350	29350	29350	0
13	20241211	191100	74097250	29350	29350	29350	29350	0
14	20241211	191000	74097250	29350	29350	29350	29350	0
15	20241211	190900	74097250	29350	29350	29350	29350	0
16	20241211	190800	74097250	29350	29350	29350	29350	0
17	20241211	190700	74097250	29350	29350	29350	29350	0
18	20241211	190600	74097250	29350	29350	29350	29350	0
19	20241211	190500	74097250	29350	29350	29350	29350	0
20	20241211	190400	74097250	29350	29350	29350	29350	0
21	20241211	190300	74097250	29350	29350	29350	29350	0
22	20241211	190200	74097250	29350	29350	29350	29350	0
23	20241211	190100	74097250	29350	29350	29350	29350	0
24	20241211	190000	74097250	29350	29350	29350	29350	0
25	20241211	185900	74097250	29350	29350	29350	29350	0
26	20241211	185800	74097250	29350	29350	29350	29350	0
27	20241211	185700	74097250	29350	29350	29350	29350	0
28	20241211	185600	74097250	29350	29350	29350	29350	0
29	20241211	185500	74097250	29350	29350	29350	29350	0
30	20241211	185400	74097250	29350	29350	29350	29350	0
31	20241211	185300	74097250	29350	29350	29350	29350	0
32	20241211	185200	74097250	29350	29350	29350	29350	102
33	20241211	185100	74097250	29350	29350	29350	29350	0
34	20241211	185000	74097250	29350	29350	29350	29350	0
35	20241211	184900	74097250	29350	29350	29350	29350	0
36	20241211	184800	74097250	29350	29350	29350	29350	0
37	20241211	184700	74097250	29350	29350	29350	29350	0
38	20241211	184600	74097250	29350	29350	29350	29350	0
39	20241211	184500	74097250	29350	29350	29350	29350	0
40	20241211	184400	74097250	29350	29350	29350	29350	0
41	20241211	184300	74097250	29350	29350	29350	29350	0
42	20241211	184200	74097250	29350	29350	29350	29350	0
43	20241211	184100	74097250	29350	29350	29350	29350	0
44	20241211	184000	74097250	29350	29350	29350	29350	0
45	20241211	183900	74097250	29350	29350	29350	29350	0
46	20241211	183800	74097250	29350	29350	29350	29350	0
47	20241211	183700	74097250	29350	29350	29350	29350	0
48	20241211	183600	74097250	29350	29350	29350	29350	0
49	20241211	183500	74097250	29350	29350	29350	29350	0
50	20241211	183400	74097250	29350	29350	29350	29350	0
51	20241211	183300	74097250	29350	29350	29350	29350	0
52	20241211	183200	74097250	29350	29350	29350	29350	0
53	20241211	183100	74097250	29350	29350	29350	29350	0
54	20241211	183000	74097250	29350	29350	29350	29350	0
55	20241211	182900	74097250	29350	29350	29350	29350	0
56	20241211	182800	74097250	29350	29350	29350	29350	0
57	20241211	182700	74097250	29350	29350	29350	29350	0
58	20241211	182600	74097250	29350	29350	29350	29350	0
59	20241211	182500	74097250	29350	29350	29350	29350	0
60	20241211	182400	74097250	29350	29350	29350	29350	0
61	20241211	182300	74097250	29350	29350	29350	29350	0
62	20241211	182200	74097250	29350	29350	29350	29350	102
63	20241211	182100	74097250	29350	29350	29350	29350	0
64	20241211	182000	74097250	29350	29350	29350	29350	0
65	20241211	181900	74097250	29350	29350	29350	29350	0
66	20241211	181800	74097250	29350	29350	29350	29350	0
67	20241211	181700	74097250	29350	29350	29350	29350	0
68	20241211	181600	74097250	29350	29350	29350	29350	0
69	20241211	181500	74097250	29350	29350	29350	29350	0
70	20241211	181400	74097250	29350	29350	29350	29350	0
71	20241211	181300	74097250	29350	29350	29350	29350	0
72	20241211	181200	74097250	29350	29350	29350	29350	0
73	20241211	181100	74097250	29350	29350	29350	29350	0
74	20241211	181000	74097250	29350	29350	29350	29350	0
75	20241211	180900	74097250	29350	29350	29350	29350	0
76	20241211	180800	74097250	29350	29350	29350	29350	0
77	20241211	180700	74097250	29350	29350	29350	29350	0
78	20241211	180600	74097250	29350	29350	29350	29350	0
79	20241211	180500	74097250	29350	29350	29350	29350	0
80	20241211	180400	74097250	29350	29350	29350	29350	0
81	20241211	180300	74097250	29350	29350	29350	29350	0
82	20241211	180200	74097250	29350	29350	29350	29350	0
83	20241211	180100	74097250	29350	29350	29350	29350	0
84	20241211	180000	74097250	29350	29350	29350	29350	0
85	20241211	175900	74097250	29350	29350	29350	29350	0
86	20241211	175800	74097250	29350	29350	29350	29350	0
87	20241211	175700	74097250	29350	29350	29350	29350	0
88	20241211	175600	74097250	29350	29350	29350	29350	0
89	20241211	175500	74097250	29350	29350	29350	29350	0
90	20241211	175400	74097250	29350	29350	29350	29350	0
91	20241211	175300	74097250	29350	29350	29350	29350	0
92	20241211	175200	74097250	29350	29350	29350	29350	102
93	20241211	175100	74097250	29350	29350	29350	29350	0
94	20241211	175000	74097250	29350	29350	29350	29350	0
95	20241211	174900	74097250	29350	29350	29350	29350	0
96	20241211	174800	74097250	29350	29350	29350	29350	0
97	20241211	174700	74097250	29350	29350	29350	29350	0
98	20241211	174600	74097250	29350	29350	29350	29350	0
99	20241211	174500	74097250	29350	29350	29350	29350	0
100	20241211	174400	74097250	29350	29350	29350	29350	0
101	20241211	174300	74097250	29350	29350	29350	29350	0
102	20241211	174200	74097250	29350	29350	29350	29350	0
103	20241211	174100	74097250	29350	29350	29350	29350	0
104	20241211	174000	74097250	29350	29350	29350	29350	0
105	20241211	173900	74097250	29350	29350	29350	29350	0
106	20241211	173800	74097250	29350	29350	29350	29350	0
107	20241211	173700	74097250	29350	29350	29350	29350	0
108	20241211	173600	74097250	29350	29350	29350	29350	0
109	20241211	173500	74097250	29350	29350	29350	29350	0
110	20241211	173400	74097250	29350	29350	29350	29350	0
111	20241211	173300	74097250	29350	29350	29350	29350	0
112	20241211	173200	74097250	29350	29350	29350	29350	0
113	20241211	173100	74097250	29350	29350	29350	29350	0
114	20241211	173000	74097250	29350	29350	29350	29350	0
115	20241211	172900	74097250	29350	29350	29350	29350	0
116	20241211	172800	74097250	29350	29350	29350	29350	0
117	20241211	172700	74097250	29350	29350	29350	29350	0
118	20241211	172600	74097250	29350	29350	29350	29350	0
119	20241211	172500	74097250	29350	29350	29350	29350	0
120	20241211	172400	74097250	29350	29350	29350	29350	0
121	20241211	172300	74097250	29350	29350	29350	29350	0
122	20241211	172200	74097250	29350	29350	29350	29350	102
123	20241211	172100	74097250	29350	29350	29350	29350	0
124	20241211	172000	74097250	29350	29350	29350	29350	0
125	20241211	171900	74097250	29350	29350	29350	29350	0
126	20241211	171800	74097250	29350	29350	29350	29350	0
127	20241211	171700	74097250	29350	29350	29350	29350	0
128	20241211	171600	74097250	29350	29350	29350	29350	0
129	20241211	171500	74097250	29350	29350	29350	29350	0
130	20241211	171400	74097250	29350	29350	29350	29350	0
131	20241211	171300	74097250	29350	29350	29350	29350	0
132	20241211	171200	74097250	29350	29350	29350	29350	0
133	20241211	171100	74097250	29350	29350	29350	29350	0
134	20241211	171000	74097250	29350	29350	29350	29350	0
135	20241211	170900	74097250	29350	29350	29350	29350	0
136	20241211	170800	74097250	29350	29350	29350	29350	0
137	20241211	170700	74097250	29350	29350	29350	29350	0
138	20241211	170600	74097250	29350	29350	29350	29350	0
139	20241211	170500	74097250	29350	29350	29350	29350	0
140	20241211	170400	74097250	29350	29350	29350	29350	0
141	20241211	170300	74097250	29350	29350	29350	29350	0
142	20241211	170200	74097250	29350	29350	29350	29350	0
143	20241211	170100	74097250	29350	29350	29350	29350	0
144	20241211	170000	74097250	29350	29350	29350	29350	0
145	20241211	165900	74097250	29350	29350	29350	29350	0
146	20241211	165800	74097250	29350	29350	29350	29350	0
147	20241211	165700	74097250	29350	29350	29350	29350	0
148	20241211	165600	74097250	29350	29350	29350	29350	0
149	20241211	165500	74097250	29350	29350	29350	29350	0
150	20241211	165400	74097250	29350	29350	29350	29350	0
151	20241211	165300	74097250	29350	29350	29350	29350	0
152	20241211	165200	74097250	29350	29350	29350	29350	102
153	20241211	165100	74097250	29350	29350	29350	29350	0
154	20241211	165000	74097250	29350	29350	29350	29350	0
155	20241211	164900	74097250	29350	29350	29350	29350	0
156	20241211	164800	74097250	29350	29350	29350	29350	0
157	20241211	164700	74097250	29350	29350	29350	29350	0
158	20241211	164600	74097250	29350	29350	29350	29350	0
159	20241211	164500	74097250	29350	29350	29350	29350	0
160	20241211	164400	74097250	29350	29350	29350	29350	0
161	20241211	164300	74097250	29350	29350	29350	29350	0
162	20241211	164200	74097250	29350	29350	29350	29350	0
163	20241211	164100	74097250	29350	29350	29350	29350	0
164	20241211	164000	74097250	29350	29350	29350	29350	0
165	20241211	163900	74097250	29350	29350	29350	29350	0
166	20241211	163800	74097250	29350	29350	29350	29350	0
167	20241211	163700	74097250	29350	29350	29350	29350	0
168	20241211	163600	74097250	29350	29350	29350	29350	0
169	20241211	163500	74097250	29350	29350	29350	29350	0
170	20241211	163400	74097250	29350	29350	29350	29350	0
171	20241211	163300	74097250	29350	29350	29350	29350	0
172	20241211	163200	74097250	29350	29350	29350	29350	0
173	20241211	163100	74097250	29350	29350	29350	29350	0
174	20241211	163000	74097250	29350	29350	29350	29350	0
175	20241211	162900	74097250	29350	29350	29350	29350	0
176	20241211	162800	74097250	29350	29350	29350	29350	0
177	20241211	162700	74097250	29350	29350	29350	29350	0
178	20241211	162600	74097250	29350	29350	29350	29350	0
179	20241211	162500	74097250	29350	29350	29350	29350	0
180	20241211	162400	74097250	29350	29350	29350	29350	0
181	20241211	162300	74097250	29350	29350	29350	29350	0
182	20241211	162200	74097250	29350	29350	29350	29350	102
183	20241211	162100	74097250	29350	29350	29350	29350	0
184	20241211	162000	74097250	29350	29350	29350	29350	0
185	20241211	161900	74097250	29350	29350	29350	29350	0
186	20241211	161800	74097250	29350	29350	29350	29350	0
187	20241211	161700	74097250	29350	29350	29350	29350	0
188	20241211	161600	74097250	29350	29350	29350	29350	0
189	20241211	161500	74097250	29350	29350	29350	29350	0
190	20241211	161400	74097250	29350	29350	29350	29350	0
191	20241211	161300	74097250	29350	29350	29350	29350	0
192	20241211	161200	74097250	29350	29350	29350	29350	0
193	20241211	161100	74097250	29350	29350	29350	29350	0
194	20241211	161000	74097250	29350	29350	29350	29350	0
195	20241211	160900	74097250	29350	29350	29350	29350	0
196	20241211	160800	74097250	29350	29350	29350	29350	0
197	20241211	160700	74097250	29350	29350	29350	29350	0
198	20241211	160600	74097250	29350	29350	29350	29350	0
199	20241211	160500	74097250	29350	29350	29350	29350	0
200	20241211	160400	74097250	29350	29350	29350	29350	0
201	20241211	160300	74097250	29350	29350	29350	29350	0
202	20241211	160200	74097250	29350	29350	29350	29350	0
203	20241211	160100	74097250	29350	29350	29350	29350	0
204	20241211	160000	74097250	29350	29350	29350	29350	0
205	20241211	155900	74097250	29350	29350	29350	29350	0
206	20241211	155800	74097250	29350	29350	29350	29350	0
207	20241211	155700	74097250	29350	29350	29350	29350	0
208	20241211	155600	74097250	29350	29350	29350	29350	0
209	20241211	155500	74097250	29350	29350	29350	29350	0
210	20241211	155400	74097250	29350	29350	29350	29350	0
211	20241211	155300	74097250	29350	29350	29350	29350	0
212	20241211	155200	74097250	29350	29350	29350	29350	102
213	20241211	155100	74097250	29350	29350	29350	29350	0
214	20241211	155000	74097250	29350	29350	29350	29350	0
215	20241211	154900	74097250	29350	29350	29350	29350	0
216	20241211	154800	74097250	29350	29350	29350	29350	0
217	20241211	154700	74097250	29350	29350	29350	29350	0
218	20241211	154600	74097250	29350	29350	29350	29350	0
219	20241211	154500	74097250	29350	29350	29350	29350	0
220	20241211	154400	74097250	29350	29350	29350	29350	0
221	20241211	154300	74097250	29350	29350	29350	29350	0
222	20241211	154200	74097250	29350	29350	29350	29350	0
223	20241211	154100	74097250	29350	29350	29350	29350	0
224	20241211	154000	74097250	29350	29350	29350	29350	0
225	20241211	153900	74097250	29350	29350	29350	29350	0
226	20241211	153800	74097250	29350	29350	29350	29350	0
227	20241211	153700	74097250	29350	29350	29350	29350	0
228	20241211	153600	74097250	29350	29350	29350	29350	0
229	20241211	153500	74097250	29350	29350	29350	29350	0
230	20241211	153400	74097250	29350	29350	29350	29350	0
231	20241211	153300	74097250	29350	29350	29350	29350	0
232	20241211	153200	74097250	29350	29350	29350	29350	0
233	20241211	153100	74097250	29350	29350	29350	29350	0
234	20241211	153000	74097250	29350	29350	29350	29350	102
235	20241211	152900	71103550	29300	29300	29300	29300	0
236	20241211	152800	71103550	29300	29300	29300	29300	0
237	20241211	152700	71103550	29300	29300	29300	29300	0
238	20241211	152600	71103550	29300	29300	29300	29300	0
239	20241211	152500	71103550	29300	29300	29300	29300	0
240	20241211	152400	71103550	29300	29300	29300	29300	0
241	20241211	152300	71103550	29300	29300	29300	29300	0
242	20241211	152200	71103550	29300	29300	29300	29300	0
243	20241211	152100	71103550	29300	29300	29300	29300	0
244	20241211	152000	71103550	29300	29300	29300	29300	0
245	20241211	151900	71103550	29300	29300	29300	29300	0
246	20241211	151800	71103550	29300	29300	29300	29300	0
247	20241211	151700	71103550	29300	29350	29350	29250	154
248	20241211	151600	66591350	29300	29300	29300	29300	34
249	20241211	151500	65595150	29300	29300	29300	29300	0
250	20241211	151400	65595150	29300	29300	29300	29300	0
251	20241211	151300	65595150	29300	29300	29300	29300	150
252	20241211	151200	61200150	29300	29300	29300	29300	1
253	20241211	151100	61170850	29350	29350	29350	29350	0
254	20241211	151000	61170850	29350	29350	29350	29350	2
255	20241211	150900	61112150	29350	29350	29350	29350	0
256	20241211	150800	61112150	29350	29350	29350	29350	13
257	20241211	150700	60730600	29350	29350	29350	29350	0
258	20241211	150600	60730600	29350	29350	29350	29350	0
259	20241211	150500	60730600	29350	29350	29350	29350	4
260	20241211	150400	60613200	29350	29350	29350	29350	2
261	20241211	150300	60554500	29350	29350	29350	29350	0
262	20241211	150200	60554500	29350	29350	29350	29350	0
263	20241211	150100	60554500	29350	29350	29350	29350	0
264	20241211	150000	60554500	29350	29350	29350	29300	35
265	20241211	145900	59527300	29350	29350	29350	29350	1
266	20241211	145800	59497950	29350	29350	29350	29350	2
267	20241211	145700	59439250	29300	29300	29300	29300	0
268	20241211	145600	59439250	29300	29300	29300	29300	0
269	20241211	145500	59439250	29300	29300	29300	29300	1
270	20241211	145400	59409950	29350	29300	29350	29300	2
271	20241211	145300	59351300	29350	29350	29350	29350	0
272	20241211	145200	59351300	29350	29350	29350	29350	0
273	20241211	145100	59351300	29350	29350	29350	29350	2
274	20241211	145000	59292600	29350	29350	29350	29350	1
275	20241211	144900	59263250	29350	29350	29350	29350	0
276	20241211	144800	59263250	29350	29350	29350	29350	2
277	20241211	144700	59204550	29350	29350	29350	29350	0
278	20241211	144600	59204550	29350	29350	29350	29350	0
279	20241211	144500	59204550	29350	29350	29350	29350	0
280	20241211	144400	59204550	29350	29350	29350	29350	2
281	20241211	144300	59145850	29350	29350	29350	29350	0
282	20241211	144200	59145850	29350	29350	29350	29350	2
283	20241211	144100	59087150	29350	29350	29350	29350	1
284	20241211	144000	59057800	29350	29350	29350	29350	1
285	20241211	143900	59028450	29350	29350	29350	29350	0
286	20241211	143800	59028450	29350	29350	29350	29350	2
287	20241211	143700	58969750	29350	29350	29350	29350	0
288	20241211	143600	58969750	29350	29350	29350	29350	0
289	20241211	143500	58969750	29350	29350	29350	29350	0
290	20241211	143400	58969750	29350	29350	29350	29350	2
291	20241211	143300	58911050	29300	29300	29300	29300	0
292	20241211	143200	58911050	29300	29300	29300	29300	471
293	20241211	143100	45110750	29300	29300	29300	29300	3
294	20241211	143000	45022850	29300	29300	29300	29300	0
295	20241211	142900	45022850	29300	29300	29300	29300	0
296	20241211	142800	45022850	29300	29300	29300	29300	3
297	20241211	142700	44934950	29300	29300	29300	29300	0
298	20241211	142600	44934950	29300	29300	29300	29300	0
299	20241211	142500	44934950	29300	29300	29300	29300	2
300	20241211	142400	44876350	29300	29300	29300	29300	0
301	20241211	142300	44876350	29300	29300	29300	29300	0
302	20241211	142200	44876350	29300	29300	29300	29300	1
303	20241211	142100	44847050	29300	29300	29300	29300	2
304	20241211	142000	44788450	29300	29300	29300	29300	0
305	20241211	141900	44788450	29300	29300	29300	29300	0
306	20241211	141800	44788450	29300	29300	29300	29300	1
307	20241211	141700	44759150	29300	29300	29300	29300	0
308	20241211	141600	44759150	29300	29300	29300	29300	0
309	20241211	141500	44759150	29300	29300	29300	29300	2
310	20241211	141400	44700550	29300	29300	29300	29300	0
311	20241211	141300	44700550	29300	29300	29300	29300	0
312	20241211	141200	44700550	29300	29300	29300	29300	1
313	20241211	141100	44671250	29300	29300	29300	29300	2
314	20241211	141000	44612650	29300	29300	29300	29300	0
315	20241211	140900	44612650	29300	29300	29300	29300	0
316	20241211	140800	44612650	29300	29300	29300	29300	2
317	20241211	140700	44554050	29300	29300	29300	29300	0
318	20241211	140600	44554050	29300	29300	29300	29300	0
319	20241211	140500	44554050	29300	29300	29300	29300	2
320	20241211	140400	44495450	29300	29300	29300	29300	0
321	20241211	140300	44495450	29300	29300	29300	29300	1
322	20241211	140200	44466150	29300	29300	29300	29300	0
323	20241211	140100	44466150	29300	29300	29300	29300	2
324	20241211	140000	44407550	29250	29250	29250	29250	1
325	20241211	135900	44378300	29300	29300	29300	29300	0
326	20241211	135800	44378300	29300	29300	29300	29300	2
327	20241211	135700	44319700	29300	29300	29300	29300	0
328	20241211	135600	44319700	29300	29300	29300	29300	0
329	20241211	135500	44319700	29300	29300	29300	29300	1
330	20241211	135400	44290400	29300	29300	29300	29300	1
331	20241211	135300	44261100	29300	29300	29300	29300	0
332	20241211	135200	44261100	29300	29300	29300	29300	2
333	20241211	135100	44202500	29300	29300	29300	29300	0
334	20241211	135000	44202500	29300	29300	29300	29300	0
335	20241211	134900	44202500	29300	29300	29300	29300	0
336	20241211	134800	44202500	29300	29300	29300	29300	2
337	20241211	134700	44143900	29300	29300	29300	29300	0
338	20241211	134600	44143900	29300	29300	29300	29300	0
339	20241211	134500	44143900	29300	29300	29300	29300	2
340	20241211	134400	44085300	29300	29250	29300	29250	4
341	20241211	134300	43968250	29300	29300	29300	29300	0
342	20241211	134200	43968250	29300	29300	29300	29300	2
343	20241211	134100	43909650	29300	29300	29300	29300	0
344	20241211	134000	43909650	29300	29300	29300	29300	0
345	20241211	133900	43909650	29300	29300	29300	29300	0
346	20241211	133800	43909650	29300	29300	29300	29300	2
347	20241211	133700	43851050	29300	29300	29300	29300	0
348	20241211	133600	43851050	29300	29300	29300	29300	0
349	20241211	133500	43851050	29300	29300	29300	29300	2
350	20241211	133400	43792450	29300	29300	29300	29300	0
351	20241211	133300	43792450	29300	29300	29300	29300	0
352	20241211	133200	43792450	29300	29300	29300	29300	2
353	20241211	133100	43733850	29300	29300	29300	29300	0
354	20241211	133000	43733850	29300	29300	29300	29300	0
355	20241211	132900	43733850	29300	29300	29300	29300	3
356	20241211	132800	43645950	29300	29300	29300	29300	0
357	20241211	132700	43645950	29300	29300	29300	29300	1
358	20241211	132600	43616650	29300	29300	29300	29300	0
359	20241211	132500	43616650	29300	29300	29300	29300	2
360	20241211	132400	43558050	29300	29300	29300	29300	0
361	20241211	132300	43558050	29300	29300	29300	29300	0
362	20241211	132200	43558050	29300	29300	29300	29300	2
363	20241211	132100	43499450	29300	29300	29300	29300	0
364	20241211	132000	43499450	29300	29300	29300	29300	0
365	20241211	131900	43499450	29300	29300	29300	29300	2
366	20241211	131800	43440850	29300	29300	29300	29300	1
367	20241211	131700	43411550	29250	29250	29250	29250	0
368	20241211	131600	43411550	29250	29250	29250	29250	2
369	20241211	131500	43353050	29300	29250	29300	29250	4
370	20241211	131400	43235950	29250	29250	29250	29250	0
371	20241211	131300	43235950	29250	29250	29250	29250	2
372	20241211	131200	43177450	29300	29300	29300	29300	1
373	20241211	131100	43148150	29300	29300	29300	29300	0
374	20241211	131000	43148150	29300	29300	29300	29300	0
375	20241211	130900	43148150	29300	29300	29300	29300	2
376	20241211	130800	43089550	29300	29300	29300	29300	1
377	20241211	130700	43060250	29300	29300	29300	29300	0
378	20241211	130600	43060250	29300	29300	29300	29300	0
379	20241211	130500	43060250	29300	29300	29300	29300	2
380	20241211	130400	43001650	29300	29300	29300	29300	0
381	20241211	130300	43001650	29300	29300	29300	29300	0
382	20241211	130200	43001650	29300	29300	29300	29300	2
383	20241211	130100	42943050	29300	29300	29300	29300	0
384	20241211	130000	42943050	29300	29300	29300	29300	0
385	20241211	125900	42943050	29300	29300	29300	29300	3
386	20241211	125800	42855150	29300	29300	29300	29300	0
387	20241211	125700	42855150	29300	29300	29300	29300	0
388	20241211	125600	42855150	29300	29300	29300	29300	2
389	20241211	125500	42796550	29300	29300	29300	29300	0
390	20241211	125400	42796550	29300	29300	29300	29300	3
391	20241211	125300	42708650	29300	29300	29300	29300	0
392	20241211	125200	42708650	29300	29300	29300	29300	2
393	20241211	125100	42650050	29300	29300	29300	29300	0
394	20241211	125000	42650050	29300	29300	29300	29300	1
395	20241211	124900	42620750	29300	29300	29300	29300	1
396	20241211	124800	42591450	29300	29300	29300	29300	0
397	20241211	124700	42591450	29300	29300	29300	29300	0
398	20241211	124600	42591450	29300	29300	29300	29300	2
399	20241211	124500	42532850	29250	29250	29250	29250	0
400	20241211	124400	42532850	29250	29250	29250	29250	25
401	20241211	124300	41801600	29300	29300	29300	29300	0
402	20241211	124200	41801600	29300	29300	29300	29300	2
403	20241211	124100	41743000	29300	29300	29300	29300	0
404	20241211	124000	41743000	29300	29300	29300	29300	1
405	20241211	123900	41713700	29300	29300	29300	29300	2
406	20241211	123800	41655100	29300	29300	29300	29300	1
407	20241211	123700	41625800	29250	29250	29250	29250	1
408	20241211	123600	41596550	29300	29300	29300	29300	2
409	20241211	123500	41537950	29300	29300	29300	29300	0
410	20241211	123400	41537950	29300	29300	29300	29300	0
411	20241211	123300	41537950	29300	29300	29300	29300	0
412	20241211	123200	41537950	29300	29300	29300	29300	29
413	20241211	123100	40688250	29300	29300	29300	29300	1
414	20241211	123000	40658950	29300	29300	29300	29300	0
415	20241211	122900	40658950	29300	29300	29300	29300	2
416	20241211	122800	40600350	29300	29300	29300	29300	0
417	20241211	122700	40600350	29300	29300	29300	29300	0
418	20241211	122600	40600350	29300	29300	29300	29300	1
419	20241211	122500	40571050	29300	29300	29300	29300	0
420	20241211	122400	40571050	29300	29300	29300	29300	0
421	20241211	122300	40571050	29300	29300	29300	29300	2
422	20241211	122200	40512450	29300	29300	29300	29300	1
423	20241211	122100	40483150	29300	29300	29300	29300	0
424	20241211	122000	40483150	29300	29300	29300	29300	0
425	20241211	121900	40483150	29300	29250	29300	29250	40
426	20241211	121800	39313050	29300	29300	29300	29300	0
427	20241211	121700	39313050	29300	29300	29300	29300	0
428	20241211	121600	39313050	29300	29300	29300	29300	2
429	20241211	121500	39254450	29300	29300	29300	29300	0
430	20241211	121400	39254450	29300	29300	29300	29300	0
431	20241211	121300	39254450	29300	29300	29300	29300	2
432	20241211	121200	39195850	29300	29300	29300	29300	1
433	20241211	121100	39166550	29300	29300	29300	29300	0
434	20241211	121000	39166550	29300	29300	29300	29300	0
435	20241211	120900	39166550	29300	29300	29300	29300	2
436	20241211	120800	39107950	29250	29250	29250	29250	0
437	20241211	120700	39107950	29250	29250	29250	29250	197
438	20241211	120600	33345700	29300	29300	29300	29300	2
439	20241211	120500	33287100	29300	29300	29300	29300	0
440	20241211	120400	33287100	29300	29300	29300	29300	0
441	20241211	120300	33287100	29300	29300	29300	29300	2
442	20241211	120200	33228500	29250	29250	29250	29250	10
443	20241211	120100	32936000	29300	29300	29300	29300	0
444	20241211	120000	32936000	29300	29300	29300	29300	2
445	20241211	115900	32877400	29300	29300	29300	29300	0
446	20241211	115800	32877400	29300	29300	29300	29300	0
447	20241211	115700	32877400	29300	29300	29300	29300	0
448	20241211	115600	32877400	29300	29300	29300	29300	2
449	20241211	115500	32818800	29250	29250	29250	29250	1
450	20241211	115400	32789550	29300	29300	29300	29300	1
451	20241211	115300	32760250	29250	29250	29250	29250	1
452	20241211	115200	32731000	29300	29300	29300	29300	0
453	20241211	115100	32731000	29300	29300	29300	29300	0
454	20241211	115000	32731000	29300	29300	29300	29300	2
455	20241211	114900	32672400	29250	29250	29250	29250	0
456	20241211	114800	32672400	29250	29250	29250	29250	0
457	20241211	114700	32672400	29250	29250	29250	29250	0
458	20241211	114600	32672400	29250	29250	29250	29250	2
459	20241211	114500	32613900	29250	29250	29250	29250	0
460	20241211	114400	32613900	29250	29250	29250	29250	1
461	20241211	114300	32584650	29250	29250	29250	29250	2
462	20241211	114200	32526150	29200	29200	29200	29200	199
463	20241211	114100	26715350	29250	29250	29250	29250	12
464	20241211	114000	26364350	29300	29300	29300	29300	2
465	20241211	113900	26305750	29300	29300	29300	29300	0
466	20241211	113800	26305750	29300	29300	29300	29300	0
467	20241211	113700	26305750	29300	29300	29300	29300	0
468	20241211	113600	26305750	29300	29300	29300	29300	2
469	20241211	113500	26247150	29300	29300	29300	29300	0
470	20241211	113400	26247150	29300	29300	29300	29300	0
471	20241211	113300	26247150	29300	29300	29300	29300	2
472	20241211	113200	26188550	29250	29250	29250	29250	0
473	20241211	113100	26188550	29250	29250	29250	29250	189
474	20241211	113000	20660300	29250	29250	29250	29250	2
475	20241211	112900	20601800	29250	29250	29250	29250	0
476	20241211	112800	20601800	29250	29250	29250	29250	0
477	20241211	112700	20601800	29250	29250	29250	29250	3
478	20241211	112600	20514050	29250	29250	29250	29250	0
479	20241211	112500	20514050	29250	29250	29250	29250	0
480	20241211	112400	20514050	29250	29250	29250	29250	0
481	20241211	112300	20514050	29250	29200	29250	29200	12
482	20241211	112200	20163550	29200	29200	29200	29200	1
483	20241211	112100	20134350	29250	29250	29250	29250	0
484	20241211	112000	20134350	29250	29250	29250	29250	2
485	20241211	111900	20075850	29250	29250	29250	29250	0
486	20241211	111800	20075850	29250	29250	29250	29250	0
487	20241211	111700	20075850	29250	29250	29250	29250	2
488	20241211	111600	20017350	29250	29250	29250	29250	1
489	20241211	111500	19988100	29250	29250	29250	29250	0
490	20241211	111400	19988100	29250	29250	29250	29250	0
491	20241211	111300	19988100	29250	29250	29250	29250	1
492	20241211	111200	19958850	29250	29250	29250	29250	0
493	20241211	111100	19958850	29250	29250	29250	29250	0
494	20241211	111000	19958850	29250	29250	29250	29250	2
495	20241211	110900	19900350	29200	29200	29200	29200	0
496	20241211	110800	19900350	29200	29200	29200	29200	20
497	20241211	110700	19316350	29200	29200	29200	29200	2
498	20241211	110600	19257950	29100	29100	29100	29100	0
499	20241211	110500	19257950	29100	29100	29100	29100	9
500	20241211	110400	18996050	29200	29200	29200	29200	6
501	20241211	110300	18820850	29250	29250	29250	29250	2
502	20241211	110200	18762350	29250	29250	29250	29250	0
503	20241211	110100	18762350	29250	29250	29250	29250	0
504	20241211	110000	18762350	29250	29250	29250	29250	2
505	20241211	105900	18703850	29250	29250	29250	29250	1
506	20241211	105800	18674600	29250	29250	29250	29250	0
507	20241211	105700	18674600	29250	29250	29250	29250	2
508	20241211	105600	18616100	29250	29250	29250	29250	0
509	20241211	105500	18616100	29250	29250	29250	29250	9
510	20241211	105400	18352850	29250	29250	29250	29250	2
511	20241211	105300	18294350	29250	29250	29250	29250	0
512	20241211	105200	18294350	29250	29250	29250	29250	0
513	20241211	105100	18294350	29250	29250	29250	29250	0
514	20241211	105000	18294350	29250	29250	29250	29250	1
515	20241211	104900	18265100	29250	29250	29250	29250	0
516	20241211	104800	18265100	29250	29250	29250	29250	0
517	20241211	104700	18265100	29250	29250	29250	29250	2
518	20241211	104600	18206600	29250	29250	29250	29250	0
519	20241211	104500	18206600	29250	29250	29250	29250	0
520	20241211	104400	18206600	29250	29250	29250	29250	2
521	20241211	104300	18148100	29100	29200	29200	29100	145
522	20241211	104200	13916800	29250	29250	29250	29250	0
523	20241211	104100	13916800	29250	29250	29250	29250	0
524	20241211	104000	13916800	29250	29250	29250	29250	3
525	20241211	103900	13829050	29200	29200	29200	29200	10
526	20241211	103800	13537050	29250	29250	29250	29250	0
527	20241211	103700	13537050	29250	29250	29250	29250	2
528	20241211	103600	13478550	29250	29250	29250	29250	0
529	20241211	103500	13478550	29250	29250	29250	29250	0
530	20241211	103400	13478550	29250	29250	29250	29250	6
531	20241211	103300	13303050	29250	29250	29250	29250	0
532	20241211	103200	13303050	29250	29250	29250	29250	20
533	20241211	103100	12718050	29250	29250	29250	29250	3
534	20241211	103000	12630300	29250	29250	29250	29250	0
535	20241211	102900	12630300	29250	29250	29250	29250	0
536	20241211	102800	12630300	29250	29250	29250	29250	0
537	20241211	102700	12630300	29250	29250	29250	29250	1
538	20241211	102600	12601050	29250	29250	29250	29250	1
539	20241211	102500	12571800	29250	29250	29250	29250	0
540	20241211	102400	12571800	29250	29250	29250	29250	2
541	20241211	102300	12513300	29250	29250	29250	29250	0
542	20241211	102200	12513300	29250	29250	29250	29250	1
543	20241211	102100	12484050	29250	29250	29250	29250	2
544	20241211	102000	12425550	29250	29250	29250	29250	0
545	20241211	101900	12425550	29250	29250	29250	29250	0
546	20241211	101800	12425550	29250	29250	29250	29250	0
547	20241211	101700	12425550	29250	29250	29250	29250	2
548	20241211	101600	12367050	29250	29250	29250	29250	0
549	20241211	101500	12367050	29250	29250	29250	29250	13
550	20241211	101400	11986800	29250	29250	29250	29250	2
551	20241211	101300	11928300	29250	29250	29250	29250	0
552	20241211	101200	11928300	29250	29250	29250	29250	1
553	20241211	101100	11899050	29250	29250	29250	29250	3
554	20241211	101000	11811300	29250	29250	29250	29250	0
555	20241211	100900	11811300	29250	29250	29250	29250	0
556	20241211	100800	11811300	29250	29250	29250	29250	0
557	20241211	100700	11811300	29250	29250	29250	29250	2
558	20241211	100600	11752800	29250	29250	29250	29250	0
559	20241211	100500	11752800	29250	29250	29250	29250	0
560	20241211	100400	11752800	29250	29250	29250	29250	1
561	20241211	100300	11723550	29250	29250	29250	29250	2
562	20241211	100200	11665050	29250	29250	29250	29250	0
563	20241211	100100	11665050	29250	29250	29250	29250	2
564	20241211	100000	11606550	29250	29250	29250	29250	0
565	20241211	095900	11606550	29250	29250	29250	29250	0
566	20241211	095800	11606550	29250	29250	29250	29250	2
567	20241211	095700	11548050	29250	29250	29250	29250	0
568	20241211	095600	11548050	29250	29250	29250	29250	0
569	20241211	095500	11548050	29250	29250	29250	29250	1
570	20241211	095400	11518800	29250	29250	29250	29250	3
571	20241211	095300	11431050	29250	29250	29250	29250	0
572	20241211	095200	11431050	29250	29250	29250	29250	1
573	20241211	095100	11401800	29250	29250	29250	29250	2
574	20241211	095000	11343300	29250	29250	29250	29250	0
575	20241211	094900	11343300	29250	29250	29250	29250	0
576	20241211	094800	11343300	29250	29250	29250	29250	2
577	20241211	094700	11284800	29250	29250	29250	29250	0
578	20241211	094600	11284800	29250	29250	29250	29250	0
579	20241211	094500	11284800	29250	29250	29250	29250	1
580	20241211	094400	11255550	29250	29200	29250	29200	37
581	20241211	094300	10175050	29200	29200	29200	29200	0
582	20241211	094200	10175050	29200	29200	29200	29200	35
583	20241211	094100	9153050	29150	29150	29150	29150	5
584	20241211	094000	9007300	29150	29150	29150	29150	0
585	20241211	093900	9007300	29150	29150	29150	29150	0
586	20241211	093800	9007300	29150	29150	29150	29150	2
587	20241211	093700	8949000	29150	29150	29150	29150	31
588	20241211	093600	8045350	29150	29150	29150	29150	1
589	20241211	093500	8016200	29150	29150	29150	29150	1
590	20241211	093400	7987050	29150	29150	29150	29150	1
591	20241211	093300	7957900	29150	29150	29150	29150	90
592	20241211	093200	5334400	29150	29150	29150	29150	1
593	20241211	093100	5305250	29150	29150	29200	29150	128
594	20241211	093000	1573950	29100	29100	29100	29100	0
595	20241211	092900	1573950	29100	29100	29100	29100	0
596	20241211	092800	1573950	29100	29100	29100	29100	0
597	20241211	092700	1573950	29100	29100	29100	29100	0
598	20241211	092600	1573950	29100	29100	29100	29100	0
599	20241211	092500	1573950	29100	29100	29100	29100	5
600	20241211	092400	1428450	29100	29100	29100	29100	1
601	20241211	092300	1399350	29100	29100	29100	29100	14
602	20241211	092200	991950	29150	29200	29200	29150	7
603	20241211	092100	787800	29200	29200	29200	29200	1
604	20241211	092000	758600	29200	29200	29200	29200	0
605	20241211	091900	758600	29200	29200	29200	29200	0
606	20241211	091800	758600	29200	29200	29200	29200	0
607	20241211	091700	758600	29200	29200	29200	29200	0
608	20241211	091600	758600	29200	29200	29200	29200	0
609	20241211	091500	758600	29200	29200	29200	29200	1
610	20241211	091400	729400	29200	29200	29200	29200	0
611	20241211	091300	729400	29200	29200	29200	29200	0
612	20241211	091200	729400	29200	29200	29200	29200	0
613	20241211	091100	729400	29200	29200	29200	29200	0
614	20241211	091000	729400	29200	29200	29200	29200	2
615	20241211	090900	671000	29150	29150	29150	29150	1
616	20241211	090800	641850	29050	29050	29050	29050	0
617	20241211	090700	641850	29050	29050	29050	29050	0
618	20241211	090600	641850	29050	29150	29150	29050	5
619	20241211	090500	496350	29150	29150	29150	29150	0
620	20241211	090400	496350	29150	29150	29150	29150	1
621	20241211	090300	467200	29200	29200	29200	29200	0
622	20241211	090200	467200	29200	29200	29200	29200	0
623	20241211	090100	467200	29200	29200	29200	29200	1
624	20241211	090000	438000	29200	29200	29200	29200	15