KissMeData/058430/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193900	263808700	29300	29300	29300	29300	451
3	20241213	193800	263808700	29300	29300	29300	29300	0
4	20241213	193700	263808700	29300	29300	29300	29300	0
5	20241213	193600	263808700	29300	29300	29300	29300	0
6	20241213	193500	263808700	29300	29300	29300	29300	0
7	20241213	193400	263808700	29300	29300	29300	29300	0
8	20241213	193300	263808700	29300	29300	29300	29300	0
9	20241213	193200	263808700	29300	29300	29300	29300	0
10	20241213	193100	263808700	29300	29300	29300	29300	0
11	20241213	193000	263808700	29300	29300	29300	29300	0
12	20241213	192900	263808700	29300	29300	29300	29300	0
13	20241213	192800	263808700	29300	29300	29300	29300	0
14	20241213	192700	263808700	29300	29300	29300	29300	0
15	20241213	192600	263808700	29300	29300	29300	29300	0
16	20241213	192500	263808700	29300	29300	29300	29300	0
17	20241213	192400	263808700	29300	29300	29300	29300	0
18	20241213	192300	263808700	29300	29300	29300	29300	0
19	20241213	192200	263808700	29300	29300	29300	29300	0
20	20241213	192100	263808700	29300	29300	29300	29300	0
21	20241213	192000	263808700	29300	29300	29300	29300	0
22	20241213	191900	263808700	29300	29300	29300	29300	0
23	20241213	191800	263808700	29300	29300	29300	29300	0
24	20241213	191700	263808700	29300	29300	29300	29300	0
25	20241213	191600	263808700	29300	29300	29300	29300	0
26	20241213	191500	263808700	29300	29300	29300	29300	0
27	20241213	191400	263808700	29300	29300	29300	29300	0
28	20241213	191300	263808700	29300	29300	29300	29300	0
29	20241213	191200	263808700	29300	29300	29300	29300	0
30	20241213	191100	263808700	29300	29300	29300	29300	0
31	20241213	191000	263808700	29300	29300	29300	29300	0
32	20241213	190900	263808700	29300	29300	29300	29300	451
33	20241213	190800	263808700	29300	29300	29300	29300	0
34	20241213	190700	263808700	29300	29300	29300	29300	0
35	20241213	190600	263808700	29300	29300	29300	29300	0
36	20241213	190500	263808700	29300	29300	29300	29300	0
37	20241213	190400	263808700	29300	29300	29300	29300	0
38	20241213	190300	263808700	29300	29300	29300	29300	0
39	20241213	190200	263808700	29300	29300	29300	29300	0
40	20241213	190100	263808700	29300	29300	29300	29300	0
41	20241213	190000	263808700	29300	29300	29300	29300	0
42	20241213	185900	263808700	29300	29300	29300	29300	0
43	20241213	185800	263808700	29300	29300	29300	29300	0
44	20241213	185700	263808700	29300	29300	29300	29300	0
45	20241213	185600	263808700	29300	29300	29300	29300	0
46	20241213	185500	263808700	29300	29300	29300	29300	0
47	20241213	185400	263808700	29300	29300	29300	29300	0
48	20241213	185300	263808700	29300	29300	29300	29300	0
49	20241213	185200	263808700	29300	29300	29300	29300	0
50	20241213	185100	263808700	29300	29300	29300	29300	0
51	20241213	185000	263808700	29300	29300	29300	29300	0
52	20241213	184900	263808700	29300	29300	29300	29300	0
53	20241213	184800	263808700	29300	29300	29300	29300	0
54	20241213	184700	263808700	29300	29300	29300	29300	0
55	20241213	184600	263808700	29300	29300	29300	29300	0
56	20241213	184500	263808700	29300	29300	29300	29300	0
57	20241213	184400	263808700	29300	29300	29300	29300	0
58	20241213	184300	263808700	29300	29300	29300	29300	0
59	20241213	184200	263808700	29300	29300	29300	29300	0
60	20241213	184100	263808700	29300	29300	29300	29300	0
61	20241213	184000	263808700	29300	29300	29300	29300	0
62	20241213	183900	263808700	29300	29300	29300	29300	451
63	20241213	183800	263808700	29300	29300	29300	29300	0
64	20241213	183700	263808700	29300	29300	29300	29300	0
65	20241213	183600	263808700	29300	29300	29300	29300	0
66	20241213	183500	263808700	29300	29300	29300	29300	0
67	20241213	183400	263808700	29300	29300	29300	29300	0
68	20241213	183300	263808700	29300	29300	29300	29300	0
69	20241213	183200	263808700	29300	29300	29300	29300	0
70	20241213	183100	263808700	29300	29300	29300	29300	0
71	20241213	183000	263808700	29300	29300	29300	29300	0
72	20241213	182900	263808700	29300	29300	29300	29300	0
73	20241213	182800	263808700	29300	29300	29300	29300	0
74	20241213	182700	263808700	29300	29300	29300	29300	0
75	20241213	182600	263808700	29300	29300	29300	29300	0
76	20241213	182500	263808700	29300	29300	29300	29300	0
77	20241213	182400	263808700	29300	29300	29300	29300	0
78	20241213	182300	263808700	29300	29300	29300	29300	0
79	20241213	182200	263808700	29300	29300	29300	29300	0
80	20241213	182100	263808700	29300	29300	29300	29300	0
81	20241213	182000	263808700	29300	29300	29300	29300	0
82	20241213	181900	263808700	29300	29300	29300	29300	0
83	20241213	181800	263808700	29300	29300	29300	29300	0
84	20241213	181700	263808700	29300	29300	29300	29300	0
85	20241213	181600	263808700	29300	29300	29300	29300	0
86	20241213	181500	263808700	29300	29300	29300	29300	0
87	20241213	181400	263808700	29300	29300	29300	29300	0
88	20241213	181300	263808700	29300	29300	29300	29300	0
89	20241213	181200	263808700	29300	29300	29300	29300	0
90	20241213	181100	263808700	29300	29300	29300	29300	0
91	20241213	181000	263808700	29300	29300	29300	29300	0
92	20241213	180900	263808700	29300	29300	29300	29300	451
93	20241213	180800	263808700	29300	29300	29300	29300	0
94	20241213	180700	263808700	29300	29300	29300	29300	0
95	20241213	180600	263808700	29300	29300	29300	29300	0
96	20241213	180500	263808700	29300	29300	29300	29300	0
97	20241213	180400	263808700	29300	29300	29300	29300	0
98	20241213	180300	263808700	29300	29300	29300	29300	0
99	20241213	180200	263808700	29300	29300	29300	29300	0
100	20241213	180100	263808700	29300	29300	29300	29300	0
101	20241213	180000	263808700	29300	29300	29300	29300	0
102	20241213	175900	263808700	29300	29300	29300	29300	0
103	20241213	175800	263808700	29300	29300	29300	29300	0
104	20241213	175700	263808700	29300	29300	29300	29300	0
105	20241213	175600	263808700	29300	29300	29300	29300	0
106	20241213	175500	263808700	29300	29300	29300	29300	0
107	20241213	175400	263808700	29300	29300	29300	29300	0
108	20241213	175300	263808700	29300	29300	29300	29300	0
109	20241213	175200	263808700	29300	29300	29300	29300	0
110	20241213	175100	263808700	29300	29300	29300	29300	0
111	20241213	175000	263808700	29300	29300	29300	29300	0
112	20241213	174900	263808700	29300	29300	29300	29300	0
113	20241213	174800	263808700	29300	29300	29300	29300	0
114	20241213	174700	263808700	29300	29300	29300	29300	0
115	20241213	174600	263808700	29300	29300	29300	29300	0
116	20241213	174500	263808700	29300	29300	29300	29300	0
117	20241213	174400	263808700	29300	29300	29300	29300	0
118	20241213	174300	263808700	29300	29300	29300	29300	0
119	20241213	174200	263808700	29300	29300	29300	29300	0
120	20241213	174100	263808700	29300	29300	29300	29300	0
121	20241213	174000	263808700	29300	29300	29300	29300	0
122	20241213	173900	263808700	29300	29300	29300	29300	451
123	20241213	173800	263808700	29300	29300	29300	29300	0
124	20241213	173700	263808700	29300	29300	29300	29300	0
125	20241213	173600	263808700	29300	29300	29300	29300	0
126	20241213	173500	263808700	29300	29300	29300	29300	0
127	20241213	173400	263808700	29300	29300	29300	29300	0
128	20241213	173300	263808700	29300	29300	29300	29300	0
129	20241213	173200	263808700	29300	29300	29300	29300	0
130	20241213	173100	263808700	29300	29300	29300	29300	0
131	20241213	173000	263808700	29300	29300	29300	29300	0
132	20241213	172900	263808700	29300	29300	29300	29300	0
133	20241213	172800	263808700	29300	29300	29300	29300	0
134	20241213	172700	263808700	29300	29300	29300	29300	0
135	20241213	172600	263808700	29300	29300	29300	29300	0
136	20241213	172500	263808700	29300	29300	29300	29300	0
137	20241213	172400	263808700	29300	29300	29300	29300	0
138	20241213	172300	263808700	29300	29300	29300	29300	0
139	20241213	172200	263808700	29300	29300	29300	29300	0
140	20241213	172100	263808700	29300	29300	29300	29300	0
141	20241213	172000	263808700	29300	29300	29300	29300	0
142	20241213	171900	263808700	29300	29300	29300	29300	0
143	20241213	171800	263808700	29300	29300	29300	29300	0
144	20241213	171700	263808700	29300	29300	29300	29300	0
145	20241213	171600	263808700	29300	29300	29300	29300	0
146	20241213	171500	263808700	29300	29300	29300	29300	0
147	20241213	171400	263808700	29300	29300	29300	29300	0
148	20241213	171300	263808700	29300	29300	29300	29300	0
149	20241213	171200	263808700	29300	29300	29300	29300	0
150	20241213	171100	263808700	29300	29300	29300	29300	0
151	20241213	171000	263808700	29300	29300	29300	29300	0
152	20241213	170900	263808700	29300	29300	29300	29300	451
153	20241213	170800	263808700	29300	29300	29300	29300	0
154	20241213	170700	263808700	29300	29300	29300	29300	0
155	20241213	170600	263808700	29300	29300	29300	29300	0
156	20241213	170500	263808700	29300	29300	29300	29300	0
157	20241213	170400	263808700	29300	29300	29300	29300	0
158	20241213	170300	263808700	29300	29300	29300	29300	0
159	20241213	170200	263808700	29300	29300	29300	29300	0
160	20241213	170100	263808700	29300	29300	29300	29300	0
161	20241213	170000	263808700	29300	29300	29300	29300	0
162	20241213	165900	263808700	29300	29300	29300	29300	0
163	20241213	165800	263808700	29300	29300	29300	29300	0
164	20241213	165700	263808700	29300	29300	29300	29300	0
165	20241213	165600	263808700	29300	29300	29300	29300	0
166	20241213	165500	263808700	29300	29300	29300	29300	0
167	20241213	165400	263808700	29300	29300	29300	29300	0
168	20241213	165300	263808700	29300	29300	29300	29300	0
169	20241213	165200	263808700	29300	29300	29300	29300	0
170	20241213	165100	263808700	29300	29300	29300	29300	0
171	20241213	165000	263808700	29300	29300	29300	29300	0
172	20241213	164900	263808700	29300	29300	29300	29300	0
173	20241213	164800	263808700	29300	29300	29300	29300	0
174	20241213	164700	263808700	29300	29300	29300	29300	0
175	20241213	164600	263808700	29300	29300	29300	29300	0
176	20241213	164500	263808700	29300	29300	29300	29300	0
177	20241213	164400	263808700	29300	29300	29300	29300	0
178	20241213	164300	263808700	29300	29300	29300	29300	0
179	20241213	164200	263808700	29300	29300	29300	29300	0
180	20241213	164100	263808700	29300	29300	29300	29300	0
181	20241213	164000	263808700	29300	29300	29300	29300	0
182	20241213	163900	263808700	29300	29300	29300	29300	451
183	20241213	163800	263808700	29300	29300	29300	29300	0
184	20241213	163700	263808700	29300	29300	29300	29300	0
185	20241213	163600	263808700	29300	29300	29300	29300	0
186	20241213	163500	263808700	29300	29300	29300	29300	0
187	20241213	163400	263808700	29300	29300	29300	29300	0
188	20241213	163300	263808700	29300	29300	29300	29300	0
189	20241213	163200	263808700	29300	29300	29300	29300	0
190	20241213	163100	263808700	29300	29300	29300	29300	0
191	20241213	163000	263808700	29300	29300	29300	29300	0
192	20241213	162900	263808700	29300	29300	29300	29300	0
193	20241213	162800	263808700	29300	29300	29300	29300	0
194	20241213	162700	263808700	29300	29300	29300	29300	0
195	20241213	162600	263808700	29300	29300	29300	29300	0
196	20241213	162500	263808700	29300	29300	29300	29300	0
197	20241213	162400	263808700	29300	29300	29300	29300	0
198	20241213	162300	263808700	29300	29300	29300	29300	0
199	20241213	162200	263808700	29300	29300	29300	29300	0
200	20241213	162100	263808700	29300	29300	29300	29300	0
201	20241213	162000	263808700	29300	29300	29300	29300	0
202	20241213	161900	263808700	29300	29300	29300	29300	0
203	20241213	161800	263808700	29300	29300	29300	29300	0
204	20241213	161700	263808700	29300	29300	29300	29300	0
205	20241213	161600	263808700	29300	29300	29300	29300	0
206	20241213	161500	263808700	29300	29300	29300	29300	0
207	20241213	161400	263808700	29300	29300	29300	29300	0
208	20241213	161300	263808700	29300	29300	29300	29300	0
209	20241213	161200	263808700	29300	29300	29300	29300	0
210	20241213	161100	263808700	29300	29300	29300	29300	0
211	20241213	161000	263808700	29300	29300	29300	29300	0
212	20241213	160900	263808700	29300	29300	29300	29300	451
213	20241213	160800	263808700	29300	29300	29300	29300	0
214	20241213	160700	263808700	29300	29300	29300	29300	0
215	20241213	160600	263808700	29300	29300	29300	29300	0
216	20241213	160500	263808700	29300	29300	29300	29300	0
217	20241213	160400	263808700	29300	29300	29300	29300	0
218	20241213	160300	263808700	29300	29300	29300	29300	0
219	20241213	160200	263808700	29300	29300	29300	29300	0
220	20241213	160100	263808700	29300	29300	29300	29300	0
221	20241213	160000	263808700	29300	29300	29300	29300	0
222	20241213	155900	263808700	29300	29300	29300	29300	0
223	20241213	155800	263808700	29300	29300	29300	29300	0
224	20241213	155700	263808700	29300	29300	29300	29300	0
225	20241213	155600	263808700	29300	29300	29300	29300	0
226	20241213	155500	263808700	29300	29300	29300	29300	0
227	20241213	155400	263808700	29300	29300	29300	29300	0
228	20241213	155300	263808700	29300	29300	29300	29300	0
229	20241213	155200	263808700	29300	29300	29300	29300	0
230	20241213	155100	263808700	29300	29300	29300	29300	0
231	20241213	155000	263808700	29300	29300	29300	29300	0
232	20241213	154900	263808700	29300	29300	29300	29300	0
233	20241213	154800	263808700	29300	29300	29300	29300	0
234	20241213	154700	263808700	29300	29300	29300	29300	0
235	20241213	154600	263808700	29300	29300	29300	29300	0
236	20241213	154500	263808700	29300	29300	29300	29300	0
237	20241213	154400	263808700	29300	29300	29300	29300	0
238	20241213	154300	263808700	29300	29300	29300	29300	0
239	20241213	154200	263808700	29300	29300	29300	29300	0
240	20241213	154100	263808700	29300	29300	29300	29300	0
241	20241213	154000	263808700	29300	29300	29300	29300	0
242	20241213	153900	263808700	29300	29300	29300	29300	451
243	20241213	153800	263808700	29300	29300	29300	29300	0
244	20241213	153700	263808700	29300	29300	29300	29300	0
245	20241213	153600	263808700	29300	29300	29300	29300	0
246	20241213	153500	263808700	29300	29300	29300	29300	0
247	20241213	153400	263808700	29300	29300	29300	29300	0
248	20241213	153300	263808700	29300	29300	29300	29300	0
249	20241213	153200	263808700	29300	29300	29300	29300	0
250	20241213	153100	263808700	29300	29300	29300	29300	0
251	20241213	153000	263808700	29300	29300	29300	29300	451
252	20241213	152900	250594400	29400	29400	29400	29400	0
253	20241213	152800	250594400	29400	29400	29400	29400	0
254	20241213	152700	250594400	29400	29400	29400	29400	0
255	20241213	152600	250594400	29400	29400	29400	29400	0
256	20241213	152500	250594400	29400	29400	29400	29400	0
257	20241213	152400	250594400	29400	29400	29400	29400	0
258	20241213	152300	250594400	29400	29400	29400	29400	0
259	20241213	152200	250594400	29400	29400	29400	29400	0
260	20241213	152100	250594400	29400	29400	29400	29400	0
261	20241213	152000	250594400	29400	29400	29400	29400	0
262	20241213	151900	250594400	29400	29350	29400	29300	82
263	20241213	151800	248190350	29350	29350	29350	29350	6
264	20241213	151700	248014250	29350	29350	29350	29300	105
265	20241213	151600	244937600	29350	29350	29350	29350	6
266	20241213	151500	244761500	29350	29350	29400	29350	95
267	20241213	151400	241973200	29400	29350	29400	29350	8
268	20241213	151300	241738300	29350	29450	29450	29350	5
269	20241213	151200	241591250	29450	29350	29450	29350	14
270	20241213	151100	241180050	29350	29350	29450	29350	18
271	20241213	151000	240651550	29450	29350	29450	29350	3
272	20241213	150900	240563400	29350	29450	29450	29350	43
273	20241213	150800	239301250	29450	29300	29450	29300	61
274	20241213	150700	237510750	29350	29350	29350	29300	5
275	20241213	150600	237364050	29350	29300	29350	29300	9
276	20241213	150500	237100300	29350	29300	29350	29300	13
277	20241213	150400	236719300	29300	29350	29350	29300	55
278	20241213	150300	235107750	29300	29350	29350	29300	28
279	20241213	150200	234286150	29350	29350	29350	29350	1
280	20241213	150100	234256800	29450	29450	29450	29350	8
281	20241213	150000	234021300	29450	29450	29450	29350	3
282	20241213	145900	233933050	29350	29350	29350	29350	1
283	20241213	145800	233903700	29350	29400	29450	29350	3
284	20241213	145700	233815500	29350	29350	29400	29350	32
285	20241213	145600	232874800	29400	29400	29400	29350	13
286	20241213	145500	232492650	29300	29400	29400	29300	2
287	20241213	145400	232433950	29400	29300	29400	29300	2
288	20241213	145300	232375250	29300	29400	29400	29300	2
289	20241213	145200	232316550	29400	29300	29400	29300	6
290	20241213	145100	232140650	29300	29300	29400	29300	3
291	20241213	145000	232052650	29400	29300	29400	29300	2
292	20241213	144900	231993950	29400	29300	29400	29300	3
293	20241213	144800	231905850	29300	29300	29300	29300	1
294	20241213	144700	231876550	29400	29350	29400	29350	14
295	20241213	144600	231465550	29350	29350	29350	29350	3
296	20241213	144500	231377500	29400	29350	29400	29350	3
297	20241213	144400	231289350	29350	29400	29400	29350	45
298	20241213	144300	229968450	29350	29350	29350	29350	1
299	20241213	144200	229939100	29350	29400	29400	29350	2
300	20241213	144100	229880350	29400	29400	29400	29350	8
301	20241213	144000	229645200	29300	29300	29400	29300	3
302	20241213	143900	229557200	29400	29300	29400	29300	2
303	20241213	143800	229498500	29450	29450	29450	29300	6
304	20241213	143700	229321950	29350	29450	29450	29350	27
305	20241213	143600	228529400	29400	29400	29400	29300	102
306	20241213	143500	225530700	29300	29400	29400	29300	3
307	20241213	143400	225442600	29300	29300	29400	29300	3
308	20241213	143300	225354600	29400	29300	29400	29300	37
309	20241213	143200	224266900	29300	29400	29400	29300	2
310	20241213	143100	224208200	29400	29400	29400	29300	3
311	20241213	143000	224120100	29300	29350	29350	29300	3
312	20241213	142900	224032150	29300	29350	29350	29300	2
313	20241213	142800	223973500	29350	29350	29350	29350	2
314	20241213	142700	223914800	29350	29300	29350	29300	11
315	20241213	142600	223592450	29400	29400	29400	29400	3
316	20241213	142500	223504250	29400	29300	29400	29300	13
317	20241213	142400	223123250	29400	29400	29400	29400	2
318	20241213	142300	223064450	29400	29400	29400	29400	2
319	20241213	142200	223005650	29400	29400	29400	29400	0
320	20241213	142100	223005650	29400	29400	29400	29400	2
321	20241213	142000	222946850	29400	29400	29400	29400	2
322	20241213	141900	222888050	29400	29250	29400	29250	5
323	20241213	141800	222741650	29300	29300	29300	29300	11
324	20241213	141700	222419350	29400	29400	29400	29400	7
325	20241213	141600	222213550	29400	29400	29400	29400	0
326	20241213	141500	222213550	29400	29400	29400	29400	2
327	20241213	141400	222154750	29400	29400	29400	29400	2
328	20241213	141300	222095950	29400	29400	29400	29400	0
329	20241213	141200	222095950	29400	29400	29400	29400	2
330	20241213	141100	222037150	29400	29400	29400	29400	1
331	20241213	141000	222007750	29400	29400	29400	29400	2
332	20241213	140900	221948950	29350	29400	29400	29350	11
333	20241213	140800	221626050	29400	29400	29400	29400	1
334	20241213	140700	221596650	29400	29400	29400	29400	104
335	20241213	140600	218539050	29250	29250	29250	29250	1
336	20241213	140500	218509800	29400	29400	29400	29400	1
337	20241213	140400	218480400	29400	29350	29400	29350	124
338	20241213	140300	214840950	29350	29300	29350	29300	105
339	20241213	140200	211763750	29300	29300	29300	29300	5
340	20241213	140100	211617250	29400	29400	29400	29400	2
341	20241213	140000	211558450	29400	29400	29400	29400	1
342	20241213	135900	211529050	29350	29400	29400	29350	4
343	20241213	135800	211411600	29400	29400	29400	29400	3
344	20241213	135700	211323400	29250	29250	29250	29250	0
345	20241213	135600	211323400	29250	29400	29400	29250	6
346	20241213	135500	211147600	29300	29400	29400	29300	22
347	20241213	135400	210502900	29400	29400	29400	29400	1
348	20241213	135300	210473500	29400	29400	29400	29400	1
349	20241213	135200	210444100	29400	29350	29400	29350	8
350	20241213	135100	210209200	29350	29350	29400	29350	42
351	20241213	135000	208976450	29450	29400	29450	29350	18
352	20241213	134900	208447550	29450	29450	29450	29450	1
353	20241213	134800	208418100	29450	29300	29450	29250	423
354	20241213	134700	196043750	29450	29450	29450	29450	2
355	20241213	134600	195984850	29300	29350	29400	29300	163
356	20241213	134500	191201400	29500	29500	29500	29500	2
357	20241213	134400	191142400	29500	29500	29500	29500	1
358	20241213	134300	191112900	29500	29500	29500	29500	1
359	20241213	134200	191083400	29500	29500	29500	29500	2
360	20241213	134100	191024400	29500	29500	29500	29500	69
361	20241213	134000	188988900	29500	29500	29500	29500	1
362	20241213	133900	188959400	29500	29500	29500	29500	1
363	20241213	133800	188929900	29500	29500	29500	29500	1
364	20241213	133700	188900400	29500	29500	29500	29500	2
365	20241213	133600	188841400	29500	29500	29500	29500	1
366	20241213	133500	188811900	29500	29500	29500	29500	1
367	20241213	133400	188782400	29500	29500	29500	29500	1
368	20241213	133300	188752900	29500	29500	29500	29500	1
369	20241213	133200	188723400	29400	29500	29500	29400	26
370	20241213	133100	187958800	29500	29500	29500	29500	14
371	20241213	133000	187545800	29500	29500	29500	29500	2
372	20241213	132900	187486800	29400	29400	29400	29400	0
373	20241213	132800	187486800	29400	29400	29400	29400	0
374	20241213	132700	187486800	29400	29400	29400	29400	0
375	20241213	132600	187486800	29400	29400	29400	29400	37
376	20241213	132500	186399000	29500	29500	29500	29500	0
377	20241213	132400	186399000	29500	29500	29500	29500	1
378	20241213	132300	186369500	29400	29400	29400	29400	0
379	20241213	132200	186369500	29400	29400	29400	29400	0
380	20241213	132100	186369500	29400	29400	29400	29400	3
381	20241213	132000	186281300	29400	29400	29400	29400	32
382	20241213	131900	185340500	29400	29400	29400	29400	89
383	20241213	131800	182723900	29400	29400	29400	29400	1
384	20241213	131700	182694500	29400	29400	29400	29400	15
385	20241213	131600	182253500	29400	29350	29400	29350	15
386	20241213	131500	181812550	29400	29400	29400	29400	0
387	20241213	131400	181812550	29400	29400	29400	29400	1
388	20241213	131300	181783150	29350	29350	29350	29350	0
389	20241213	131200	181783150	29350	29350	29350	29350	4
390	20241213	131100	181665750	29350	29350	29350	29350	0
391	20241213	131000	181665750	29350	29350	29350	29350	4
392	20241213	130900	181548350	29350	29350	29350	29350	0
393	20241213	130800	181548350	29350	29350	29350	29350	14
394	20241213	130700	181137450	29400	29400	29400	29400	0
395	20241213	130600	181137450	29400	29400	29400	29400	0
396	20241213	130500	181137450	29400	29400	29400	29350	14
397	20241213	130400	180726100	29350	29350	29350	29350	7
398	20241213	130300	180520650	29350	29350	29350	29350	0
399	20241213	130200	180520650	29350	29350	29350	29350	0
400	20241213	130100	180520650	29350	29400	29400	29350	76
401	20241213	130000	178287250	29350	29400	29400	29350	131
402	20241213	125900	174440600	29400	29400	29400	29400	40
403	20241213	125800	173264600	29400	29400	29400	29400	0
404	20241213	125700	173264600	29400	29400	29400	29400	0
405	20241213	125600	173264600	29400	29400	29400	29400	0
406	20241213	125500	173264600	29400	29400	29400	29400	1
407	20241213	125400	173235200	29400	29400	29400	29400	0
408	20241213	125300	173235200	29400	29400	29400	29400	6
409	20241213	125200	173058800	29400	29400	29400	29400	1
410	20241213	125100	173029400	29300	29300	29300	29300	0
411	20241213	125000	173029400	29300	29300	29300	29300	0
412	20241213	124900	173029400	29300	29300	29300	29300	14
413	20241213	124800	172619200	29350	29350	29350	29350	0
414	20241213	124700	172619200	29350	29350	29350	29350	0
415	20241213	124600	172619200	29350	29350	29350	29350	6
416	20241213	124500	172443100	29400	29400	29400	29400	31
417	20241213	124400	171531700	29400	29400	29400	29400	13
418	20241213	124300	171149500	29300	29300	29300	29300	0
419	20241213	124200	171149500	29300	29300	29300	29300	0
420	20241213	124100	171149500	29300	29300	29300	29300	0
421	20241213	124000	171149500	29300	29300	29300	29300	4
422	20241213	123900	171032300	29400	29400	29400	29400	1
423	20241213	123800	171002900	29400	29400	29400	29400	1
424	20241213	123700	170973500	29300	29300	29300	29300	0
425	20241213	123600	170973500	29300	29300	29300	29300	0
426	20241213	123500	170973500	29300	29300	29300	29300	0
427	20241213	123400	170973500	29300	29300	29300	29300	20
428	20241213	123300	170387500	29400	29400	29400	29400	1
429	20241213	123200	170358100	29350	29350	29400	29350	55
430	20241213	123100	168743500	29400	29400	29400	29400	54
431	20241213	123000	167155900	29400	29400	29400	29400	0
432	20241213	122900	167155900	29400	29400	29400	29400	8
433	20241213	122800	166920700	29400	29400	29400	29400	0
434	20241213	122700	166920700	29400	29400	29400	29400	0
435	20241213	122600	166920700	29400	29400	29400	29400	3
436	20241213	122500	166832500	29400	29400	29400	29400	0
437	20241213	122400	166832500	29400	29400	29400	29400	0
438	20241213	122300	166832500	29400	29400	29400	29400	4
439	20241213	122200	166714900	29400	29400	29400	29400	0
440	20241213	122100	166714900	29400	29400	29400	29400	11
441	20241213	122000	166391500	29400	29400	29400	29350	3
442	20241213	121900	166303350	29400	29400	29400	29400	0
443	20241213	121800	166303350	29400	29400	29400	29400	5
444	20241213	121700	166156350	29400	29400	29400	29400	0
445	20241213	121600	166156350	29400	29400	29400	29400	121
446	20241213	121500	162598950	29400	29400	29400	29400	0
447	20241213	121400	162598950	29400	29400	29400	29400	2
448	20241213	121300	162540150	29400	29400	29400	29400	5
449	20241213	121200	162393150	29400	29400	29400	29400	61
450	20241213	121100	160599750	29400	29350	29400	29350	501
451	20241213	121000	145895350	29350	29350	29350	29350	0
452	20241213	120900	145895350	29350	29350	29350	29350	0
453	20241213	120800	145895350	29350	29350	29350	29350	14
454	20241213	120700	145484450	29350	29350	29350	29350	1
455	20241213	120600	145455100	29300	29300	29300	29300	46
456	20241213	120500	144107300	29300	29300	29300	29300	0
457	20241213	120400	144107300	29300	29300	29300	29300	0
458	20241213	120300	144107300	29300	29350	29350	29300	5
459	20241213	120200	143960750	29300	29300	29300	29300	0
460	20241213	120100	143960750	29300	29300	29300	29300	0
461	20241213	120000	143960750	29300	29300	29300	29300	0
462	20241213	115900	143960750	29300	29300	29300	29300	59
463	20241213	115800	142232050	29350	29350	29350	29350	8
464	20241213	115700	141997250	29350	29350	29350	29350	0
465	20241213	115600	141997250	29350	29350	29350	29350	1
466	20241213	115500	141967900	29300	29300	29300	29300	1
467	20241213	115400	141938600	29350	29350	29350	29350	2
468	20241213	115300	141879900	29350	29350	29350	29350	11
469	20241213	115200	141557050	29350	29350	29350	29350	34
470	20241213	115100	140559150	29350	29350	29350	29350	0
471	20241213	115000	140559150	29350	29350	29350	29350	18
472	20241213	114900	140030850	29350	29350	29350	29350	0
473	20241213	114800	140030850	29350	29350	29350	29350	0
474	20241213	114700	140030850	29350	29350	29350	29350	2
475	20241213	114600	139972150	29250	29350	29350	29250	2
476	20241213	114500	139913550	29350	29350	29350	29350	0
477	20241213	114400	139913550	29350	29350	29350	29350	1
478	20241213	114300	139884200	29250	29250	29250	29250	1
479	20241213	114200	139854950	29350	29350	29350	29350	170
480	20241213	114100	134865450	29350	29350	29350	29350	0
481	20241213	114000	134865450	29350	29200	29350	29200	6
482	20241213	113900	134689500	29200	29200	29200	29200	0
483	20241213	113800	134689500	29200	29200	29200	29200	1
484	20241213	113700	134660300	29350	29350	29350	29350	7
485	20241213	113600	134454850	29350	29350	29350	29350	1
486	20241213	113500	134425500	29250	29300	29300	29250	336
487	20241213	113400	124581200	29250	29250	29250	29250	7
488	20241213	113300	124376450	29300	29300	29300	29300	0
489	20241213	113200	124376450	29300	29300	29300	29300	0
490	20241213	113100	124376450	29300	29200	29300	29200	2
491	20241213	113000	124317950	29250	29300	29300	29250	15
492	20241213	112900	123879050	29250	29250	29250	29250	7
493	20241213	112800	123674300	29200	29200	29200	29200	1
494	20241213	112700	123645100	29200	29200	29200	29200	0
495	20241213	112600	123645100	29200	29200	29200	29200	0
496	20241213	112500	123645100	29200	29300	29300	29200	12
497	20241213	112400	123294600	29200	29200	29200	29200	5
498	20241213	112300	123148600	29250	29200	29250	29200	4
499	20241213	112200	123031650	29200	29200	29200	29200	0
500	20241213	112100	123031650	29200	29200	29200	29200	0
501	20241213	112000	123031650	29200	29200	29200	29200	2
502	20241213	111900	122973250	29250	29300	29300	29250	9
503	20241213	111800	122709800	29300	29300	29300	29300	1
504	20241213	111700	122680500	29300	29300	29300	29200	298
505	20241213	111600	113949200	29250	29250	29250	29250	0
506	20241213	111500	113949200	29250	29250	29250	29250	0
507	20241213	111400	113949200	29250	29250	29250	29250	0
508	20241213	111300	113949200	29250	29250	29250	29250	6
509	20241213	111200	113773700	29250	29250	29250	29250	49
510	20241213	111100	112340450	29200	29200	29200	29200	0
511	20241213	111000	112340450	29200	29200	29200	29200	0
512	20241213	110900	112340450	29200	29150	29200	29150	179
513	20241213	110800	107121900	29100	29100	29100	29100	10
514	20241213	110700	106830900	29150	29150	29150	29150	0
515	20241213	110600	106830900	29150	29150	29150	29150	5
516	20241213	110500	106685150	29100	29250	29250	29100	974
517	20241213	110400	78272500	29250	29250	29250	29250	5
518	20241213	110300	78126250	29250	29250	29250	29250	3
519	20241213	110200	78038500	29250	29250	29250	29250	17
520	20241213	110100	77541250	29300	29300	29300	29250	18
521	20241213	110000	77014300	29300	29300	29300	29300	0
522	20241213	105900	77014300	29300	29300	29300	29300	1
523	20241213	105800	76985000	29300	29300	29300	29300	17
524	20241213	105700	76486900	29300	29300	29300	29300	0
525	20241213	105600	76486900	29300	29300	29300	29300	1
526	20241213	105500	76457600	29300	29250	29300	29250	76
527	20241213	105400	74234150	29300	29300	29300	29250	15
528	20241213	105300	73795300	29300	29300	29300	29300	1
529	20241213	105200	73766000	29300	29300	29300	29300	0
530	20241213	105100	73766000	29300	29300	29300	29300	6
531	20241213	105000	73590200	29300	29300	29300	29300	12
532	20241213	104900	73238600	29300	29300	29300	29300	0
533	20241213	104800	73238600	29300	29300	29300	29300	9
534	20241213	104700	72974900	29300	29300	29300	29300	1
535	20241213	104600	72945600	29200	29200	29200	29200	0
536	20241213	104500	72945600	29200	29200	29200	29200	0
537	20241213	104400	72945600	29200	29200	29200	29200	40
538	20241213	104300	71777600	29200	29200	29200	29200	0
539	20241213	104200	71777600	29200	29200	29200	29200	0
540	20241213	104100	71777600	29200	29200	29200	29200	162
541	20241213	104000	67047200	29250	29300	29300	29250	62
542	20241213	103900	65233550	29300	29300	29300	29300	10
543	20241213	103800	64940550	29300	29300	29300	29300	0
544	20241213	103700	64940550	29300	29300	29300	29300	4
545	20241213	103600	64823350	29300	29300	29300	29300	7
546	20241213	103500	64618250	29300	29300	29300	29300	0
547	20241213	103400	64618250	29300	29300	29300	29300	35
548	20241213	103300	63592750	29300	29300	29300	29300	12
549	20241213	103200	63241150	29300	29300	29300	29300	5
550	20241213	103100	63094650	29300	29300	29300	29300	0
551	20241213	103000	63094650	29300	29300	29300	29300	0
552	20241213	102900	63094650	29300	29300	29300	29300	0
553	20241213	102800	63094650	29300	29300	29300	29300	4
554	20241213	102700	62977450	29150	29150	29150	29150	11
555	20241213	102600	62656800	29150	29150	29150	29150	0
556	20241213	102500	62656800	29150	29150	29150	29150	12
557	20241213	102400	62307000	29200	29200	29200	29200	8
558	20241213	102300	62073400	29300	29300	29300	29300	0
559	20241213	102200	62073400	29300	29300	29300	29300	1
560	20241213	102100	62044100	29300	29300	29300	29300	7
561	20241213	102000	61839000	29300	29300	29300	29300	30
562	20241213	101900	60960000	29300	29300	29300	29250	8
563	20241213	101800	60725700	29300	29300	29300	29300	0
564	20241213	101700	60725700	29300	29300	29300	29300	0
565	20241213	101600	60725700	29300	29300	29300	29300	0
566	20241213	101500	60725700	29300	29300	29300	29300	21
567	20241213	101400	60110400	29250	29250	29250	29250	6
568	20241213	101300	59934900	29250	29250	29250	29250	2
569	20241213	101200	59876400	29150	29150	29150	29150	12
570	20241213	101100	59526600	29300	29300	29300	29300	0
571	20241213	101000	59526600	29300	29250	29300	29250	11
572	20241213	100900	59204800	29300	29300	29300	29300	4
573	20241213	100800	59087600	29200	29250	29250	29200	98
574	20241213	100700	56225800	29250	29250	29250	29250	0
575	20241213	100600	56225800	29250	29250	29250	29250	4
576	20241213	100500	56108800	29250	29250	29250	29250	73
577	20241213	100400	53973550	29300	29300	29300	29300	1
578	20241213	100300	53944250	29250	29250	29250	29250	113
579	20241213	100200	50639000	29300	29300	29300	29300	17
580	20241213	100100	50140900	29300	29300	29300	29300	55
581	20241213	100000	48529400	29300	29300	29300	29300	3
582	20241213	095900	48441500	29300	29300	29300	29300	0
583	20241213	095800	48441500	29300	29300	29300	29300	2
584	20241213	095700	48382900	29200	29250	29250	29200	5
585	20241213	095600	48236700	29300	29300	29300	29300	1
586	20241213	095500	48207400	29300	29300	29300	29300	0
587	20241213	095400	48207400	29300	29300	29300	29300	13
588	20241213	095300	47826500	29300	29300	29300	29300	0
589	20241213	095200	47826500	29300	29300	29300	29300	0
590	20241213	095100	47826500	29300	29300	29300	29250	39
591	20241213	095000	46685550	29300	29300	29300	29300	4
592	20241213	094900	46568350	29300	29300	29300	29300	0
593	20241213	094800	46568350	29300	29300	29300	29300	6
594	20241213	094700	46392550	29400	29400	29400	29400	16
595	20241213	094600	45922150	29400	29400	29400	29400	0
596	20241213	094500	45922150	29400	29300	29400	29300	12
597	20241213	094400	45569950	29300	29300	29300	29300	0
598	20241213	094300	45569950	29300	29350	29350	29300	56
599	20241213	094200	43927600	29350	29350	29350	29350	11
600	20241213	094100	43604750	29400	29400	29400	29400	0
601	20241213	094000	43604750	29400	29500	29500	29400	16
602	20241213	093900	43133950	29500	29500	29500	29500	31
603	20241213	093800	42219450	29500	29500	29500	29500	1
604	20241213	093700	42189950	29500	29500	29500	29500	0
605	20241213	093600	42189950	29500	29500	29500	29500	2
606	20241213	093500	42130950	29250	29250	29250	29250	0
607	20241213	093400	42130950	29250	29400	29500	29250	37
608	20241213	093300	41042650	29400	29400	29400	29400	18
609	20241213	093200	40513450	29400	29400	29400	29400	1
610	20241213	093100	40484050	29300	29300	29300	29250	36
611	20241213	093000	39429300	29300	29300	29300	29300	4
612	20241213	092900	39312100	29300	29250	29300	29250	7
613	20241213	092800	39107050	29250	29250	29250	29250	0
614	20241213	092700	39107050	29250	29250	29250	29250	1
615	20241213	092600	39077800	29300	29250	29300	29250	7
616	20241213	092500	38872750	29300	29300	29300	29300	0
617	20241213	092400	38872750	29300	29300	29300	29300	0
618	20241213	092300	38872750	29300	29300	29300	29300	0
619	20241213	092200	38872750	29300	29300	29300	29300	1
620	20241213	092100	38843450	29300	29200	29300	29150	25
621	20241213	092000	38114100	29300	29300	29300	29300	3
622	20241213	091900	38026200	29300	29300	29300	29300	6
623	20241213	091800	37850400	29300	29300	29300	29300	1
624	20241213	091700	37821100	29300	29300	29300	29300	1
625	20241213	091600	37791800	29150	29150	29150	29150	20
626	20241213	091500	37208800	29150	29150	29150	29150	0
627	20241213	091400	37208800	29150	29150	29300	29150	30
628	20241213	091300	36333550	29150	29150	29150	29150	1
629	20241213	091200	36304400	29100	29100	29100	29100	2
630	20241213	091100	36246200	29300	29300	29300	29300	1
631	20241213	091000	36216900	29100	29100	29100	29050	194
632	20241213	090900	30578200	29150	29150	29150	29100	226
633	20241213	090800	23993350	29150	29300	29300	29150	86
634	20241213	090700	21481900	29250	29250	29300	29200	411
635	20241213	090600	9460600	29250	29250	29250	29250	5
636	20241213	090500	9314350	29100	29100	29100	29100	0
637	20241213	090400	9314350	29100	29100	29100	29100	0
638	20241213	090300	9314350	29100	29400	29400	29100	14
639	20241213	090200	8906650	29000	29000	29000	29000	0
640	20241213	090100	8906650	29000	29100	29100	29000	164
641	20241213	090000	4143550	29100	29600	29600	29100	142