KissMeData/145990/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203000	447911500	50500	50500	50500	50500	29
3	20241202	202900	447911500	50500	50500	50500	50500	0
4	20241202	202800	447911500	50500	50500	50500	50500	0
5	20241202	202700	447911500	50500	50500	50500	50500	0
6	20241202	202600	447911500	50500	50500	50500	50500	0
7	20241202	202500	447911500	50500	50500	50500	50500	0
8	20241202	202400	447911500	50500	50500	50500	50500	0
9	20241202	202300	447911500	50500	50500	50500	50500	0
10	20241202	202200	447911500	50500	50500	50500	50500	0
11	20241202	202100	447911500	50500	50500	50500	50500	0
12	20241202	202000	447911500	50500	50500	50500	50500	0
13	20241202	201900	447911500	50500	50500	50500	50500	0
14	20241202	201800	447911500	50500	50500	50500	50500	0
15	20241202	201700	447911500	50500	50500	50500	50500	0
16	20241202	201600	447911500	50500	50500	50500	50500	0
17	20241202	201500	447911500	50500	50500	50500	50500	0
18	20241202	201400	447911500	50500	50500	50500	50500	0
19	20241202	201300	447911500	50500	50500	50500	50500	0
20	20241202	201200	447911500	50500	50500	50500	50500	0
21	20241202	201100	447911500	50500	50500	50500	50500	0
22	20241202	201000	447911500	50500	50500	50500	50500	0
23	20241202	200900	447911500	50500	50500	50500	50500	0
24	20241202	200800	447911500	50500	50500	50500	50500	0
25	20241202	200700	447911500	50500	50500	50500	50500	0
26	20241202	200600	447911500	50500	50500	50500	50500	0
27	20241202	200500	447911500	50500	50500	50500	50500	0
28	20241202	200400	447911500	50500	50500	50500	50500	0
29	20241202	200300	447911500	50500	50500	50500	50500	0
30	20241202	200200	447911500	50500	50500	50500	50500	0
31	20241202	200100	447911500	50500	50500	50500	50500	0
32	20241202	200000	447911500	50500	50500	50500	50500	29
33	20241202	195900	447911500	50500	50500	50500	50500	0
34	20241202	195800	447911500	50500	50500	50500	50500	0
35	20241202	195700	447911500	50500	50500	50500	50500	0
36	20241202	195600	447911500	50500	50500	50500	50500	0
37	20241202	195500	447911500	50500	50500	50500	50500	0
38	20241202	195400	447911500	50500	50500	50500	50500	0
39	20241202	195300	447911500	50500	50500	50500	50500	0
40	20241202	195200	447911500	50500	50500	50500	50500	0
41	20241202	195100	447911500	50500	50500	50500	50500	0
42	20241202	195000	447911500	50500	50500	50500	50500	0
43	20241202	194900	447911500	50500	50500	50500	50500	0
44	20241202	194800	447911500	50500	50500	50500	50500	0
45	20241202	194700	447911500	50500	50500	50500	50500	0
46	20241202	194600	447911500	50500	50500	50500	50500	0
47	20241202	194500	447911500	50500	50500	50500	50500	0
48	20241202	194400	447911500	50500	50500	50500	50500	0
49	20241202	194300	447911500	50500	50500	50500	50500	0
50	20241202	194200	447911500	50500	50500	50500	50500	0
51	20241202	194100	447911500	50500	50500	50500	50500	0
52	20241202	194000	447911500	50500	50500	50500	50500	0
53	20241202	193900	447911500	50500	50500	50500	50500	0
54	20241202	193800	447911500	50500	50500	50500	50500	0
55	20241202	193700	447911500	50500	50500	50500	50500	0
56	20241202	193600	447911500	50500	50500	50500	50500	0
57	20241202	193500	447911500	50500	50500	50500	50500	0
58	20241202	193400	447911500	50500	50500	50500	50500	0
59	20241202	193300	447911500	50500	50500	50500	50500	0
60	20241202	193200	447911500	50500	50500	50500	50500	0
61	20241202	193100	447911500	50500	50500	50500	50500	0
62	20241202	193000	447911500	50500	50500	50500	50500	29
63	20241202	192900	447911500	50500	50500	50500	50500	0
64	20241202	192800	447911500	50500	50500	50500	50500	0
65	20241202	192700	447911500	50500	50500	50500	50500	0
66	20241202	192600	447911500	50500	50500	50500	50500	0
67	20241202	192500	447911500	50500	50500	50500	50500	0
68	20241202	192400	447911500	50500	50500	50500	50500	0
69	20241202	192300	447911500	50500	50500	50500	50500	0
70	20241202	192200	447911500	50500	50500	50500	50500	0
71	20241202	192100	447911500	50500	50500	50500	50500	0
72	20241202	192000	447911500	50500	50500	50500	50500	0
73	20241202	191900	447911500	50500	50500	50500	50500	0
74	20241202	191800	447911500	50500	50500	50500	50500	0
75	20241202	191700	447911500	50500	50500	50500	50500	0
76	20241202	191600	447911500	50500	50500	50500	50500	0
77	20241202	191500	447911500	50500	50500	50500	50500	0
78	20241202	191400	447911500	50500	50500	50500	50500	0
79	20241202	191300	447911500	50500	50500	50500	50500	0
80	20241202	191200	447911500	50500	50500	50500	50500	0
81	20241202	191100	447911500	50500	50500	50500	50500	0
82	20241202	191000	447911500	50500	50500	50500	50500	0
83	20241202	190900	447911500	50500	50500	50500	50500	0
84	20241202	190800	447911500	50500	50500	50500	50500	0
85	20241202	190700	447911500	50500	50500	50500	50500	0
86	20241202	190600	447911500	50500	50500	50500	50500	0
87	20241202	190500	447911500	50500	50500	50500	50500	0
88	20241202	190400	447911500	50500	50500	50500	50500	0
89	20241202	190300	447911500	50500	50500	50500	50500	0
90	20241202	190200	447911500	50500	50500	50500	50500	0
91	20241202	190100	447911500	50500	50500	50500	50500	0
92	20241202	190000	447911500	50500	50500	50500	50500	29
93	20241202	185900	447911500	50500	50500	50500	50500	0
94	20241202	185800	447911500	50500	50500	50500	50500	0
95	20241202	185700	447911500	50500	50500	50500	50500	0
96	20241202	185600	447911500	50500	50500	50500	50500	0
97	20241202	185500	447911500	50500	50500	50500	50500	0
98	20241202	185400	447911500	50500	50500	50500	50500	0
99	20241202	185300	447911500	50500	50500	50500	50500	0
100	20241202	185200	447911500	50500	50500	50500	50500	0
101	20241202	185100	447911500	50500	50500	50500	50500	0
102	20241202	185000	447911500	50500	50500	50500	50500	0
103	20241202	184900	447911500	50500	50500	50500	50500	0
104	20241202	184800	447911500	50500	50500	50500	50500	0
105	20241202	184700	447911500	50500	50500	50500	50500	0
106	20241202	184600	447911500	50500	50500	50500	50500	0
107	20241202	184500	447911500	50500	50500	50500	50500	0
108	20241202	184400	447911500	50500	50500	50500	50500	0
109	20241202	184300	447911500	50500	50500	50500	50500	0
110	20241202	184200	447911500	50500	50500	50500	50500	0
111	20241202	184100	447911500	50500	50500	50500	50500	0
112	20241202	184000	447911500	50500	50500	50500	50500	0
113	20241202	183900	447911500	50500	50500	50500	50500	0
114	20241202	183800	447911500	50500	50500	50500	50500	0
115	20241202	183700	447911500	50500	50500	50500	50500	0
116	20241202	183600	447911500	50500	50500	50500	50500	0
117	20241202	183500	447911500	50500	50500	50500	50500	0
118	20241202	183400	447911500	50500	50500	50500	50500	0
119	20241202	183300	447911500	50500	50500	50500	50500	0
120	20241202	183200	447911500	50500	50500	50500	50500	0
121	20241202	183100	447911500	50500	50500	50500	50500	0
122	20241202	183000	447911500	50500	50500	50500	50500	29
123	20241202	182900	447911500	50500	50500	50500	50500	0
124	20241202	182800	447911500	50500	50500	50500	50500	0
125	20241202	182700	447911500	50500	50500	50500	50500	0
126	20241202	182600	447911500	50500	50500	50500	50500	0
127	20241202	182500	447911500	50500	50500	50500	50500	0
128	20241202	182400	447911500	50500	50500	50500	50500	0
129	20241202	182300	447911500	50500	50500	50500	50500	0
130	20241202	182200	447911500	50500	50500	50500	50500	0
131	20241202	182100	447911500	50500	50500	50500	50500	0
132	20241202	182000	447911500	50500	50500	50500	50500	0
133	20241202	181900	447911500	50500	50500	50500	50500	0
134	20241202	181800	447911500	50500	50500	50500	50500	0
135	20241202	181700	447911500	50500	50500	50500	50500	0
136	20241202	181600	447911500	50500	50500	50500	50500	0
137	20241202	181500	447911500	50500	50500	50500	50500	0
138	20241202	181400	447911500	50500	50500	50500	50500	0
139	20241202	181300	447911500	50500	50500	50500	50500	0
140	20241202	181200	447911500	50500	50500	50500	50500	0
141	20241202	181100	447911500	50500	50500	50500	50500	0
142	20241202	181000	447911500	50500	50500	50500	50500	0
143	20241202	180900	447911500	50500	50500	50500	50500	0
144	20241202	180800	447911500	50500	50500	50500	50500	0
145	20241202	180700	447911500	50500	50500	50500	50500	0
146	20241202	180600	447911500	50500	50500	50500	50500	0
147	20241202	180500	447911500	50500	50500	50500	50500	0
148	20241202	180400	447911500	50500	50500	50500	50500	0
149	20241202	180300	447911500	50500	50500	50500	50500	0
150	20241202	180200	447911500	50500	50500	50500	50500	0
151	20241202	180100	447911500	50500	50500	50500	50500	0
152	20241202	180000	447911500	50500	50500	50500	50500	29
153	20241202	175900	447911500	50500	50500	50500	50500	0
154	20241202	175800	447911500	50500	50500	50500	50500	0
155	20241202	175700	447911500	50500	50500	50500	50500	0
156	20241202	175600	447911500	50500	50500	50500	50500	0
157	20241202	175500	447911500	50500	50500	50500	50500	0
158	20241202	175400	447911500	50500	50500	50500	50500	0
159	20241202	175300	447911500	50500	50500	50500	50500	0
160	20241202	175200	447911500	50500	50500	50500	50500	0
161	20241202	175100	447911500	50500	50500	50500	50500	0
162	20241202	175000	447911500	50500	50500	50500	50500	0
163	20241202	174900	447911500	50500	50500	50500	50500	0
164	20241202	174800	447911500	50500	50500	50500	50500	0
165	20241202	174700	447911500	50500	50500	50500	50500	0
166	20241202	174600	447911500	50500	50500	50500	50500	0
167	20241202	174500	447911500	50500	50500	50500	50500	0
168	20241202	174400	447911500	50500	50500	50500	50500	0
169	20241202	174300	447911500	50500	50500	50500	50500	0
170	20241202	174200	447911500	50500	50500	50500	50500	0
171	20241202	174100	447911500	50500	50500	50500	50500	0
172	20241202	174000	447911500	50500	50500	50500	50500	0
173	20241202	173900	447911500	50500	50500	50500	50500	0
174	20241202	173800	447911500	50500	50500	50500	50500	0
175	20241202	173700	447911500	50500	50500	50500	50500	0
176	20241202	173600	447911500	50500	50500	50500	50500	0
177	20241202	173500	447911500	50500	50500	50500	50500	0
178	20241202	173400	447911500	50500	50500	50500	50500	0
179	20241202	173300	447911500	50500	50500	50500	50500	0
180	20241202	173200	447911500	50500	50500	50500	50500	0
181	20241202	173100	447911500	50500	50500	50500	50500	0
182	20241202	173000	447911500	50500	50500	50500	50500	29
183	20241202	172900	447911500	50500	50500	50500	50500	0
184	20241202	172800	447911500	50500	50500	50500	50500	0
185	20241202	172700	447911500	50500	50500	50500	50500	0
186	20241202	172600	447911500	50500	50500	50500	50500	0
187	20241202	172500	447911500	50500	50500	50500	50500	0
188	20241202	172400	447911500	50500	50500	50500	50500	0
189	20241202	172300	447911500	50500	50500	50500	50500	0
190	20241202	172200	447911500	50500	50500	50500	50500	0
191	20241202	172100	447911500	50500	50500	50500	50500	0
192	20241202	172000	447911500	50500	50500	50500	50500	0
193	20241202	171900	447911500	50500	50500	50500	50500	0
194	20241202	171800	447911500	50500	50500	50500	50500	0
195	20241202	171700	447911500	50500	50500	50500	50500	0
196	20241202	171600	447911500	50500	50500	50500	50500	0
197	20241202	171500	447911500	50500	50500	50500	50500	0
198	20241202	171400	447911500	50500	50500	50500	50500	0
199	20241202	171300	447911500	50500	50500	50500	50500	0
200	20241202	171200	447911500	50500	50500	50500	50500	0
201	20241202	171100	447911500	50500	50500	50500	50500	0
202	20241202	171000	447911500	50500	50500	50500	50500	0
203	20241202	170900	447911500	50500	50500	50500	50500	0
204	20241202	170800	447911500	50500	50500	50500	50500	0
205	20241202	170700	447911500	50500	50500	50500	50500	0
206	20241202	170600	447911500	50500	50500	50500	50500	0
207	20241202	170500	447911500	50500	50500	50500	50500	0
208	20241202	170400	447911500	50500	50500	50500	50500	0
209	20241202	170300	447911500	50500	50500	50500	50500	0
210	20241202	170200	447911500	50500	50500	50500	50500	0
211	20241202	170100	447911500	50500	50500	50500	50500	0
212	20241202	170000	447911500	50500	50500	50500	50500	29
213	20241202	165900	447911500	50500	50500	50500	50500	0
214	20241202	165800	447911500	50500	50500	50500	50500	0
215	20241202	165700	447911500	50500	50500	50500	50500	0
216	20241202	165600	447911500	50500	50500	50500	50500	0
217	20241202	165500	447911500	50500	50500	50500	50500	0
218	20241202	165400	447911500	50500	50500	50500	50500	0
219	20241202	165300	447911500	50500	50500	50500	50500	0
220	20241202	165200	447911500	50500	50500	50500	50500	0
221	20241202	165100	447911500	50500	50500	50500	50500	0
222	20241202	165000	447911500	50500	50500	50500	50500	0
223	20241202	164900	447911500	50500	50500	50500	50500	0
224	20241202	164800	447911500	50500	50500	50500	50500	0
225	20241202	164700	447911500	50500	50500	50500	50500	0
226	20241202	164600	447911500	50500	50500	50500	50500	0
227	20241202	164500	447911500	50500	50500	50500	50500	0
228	20241202	164400	447911500	50500	50500	50500	50500	0
229	20241202	164300	447911500	50500	50500	50500	50500	0
230	20241202	164200	447911500	50500	50500	50500	50500	0
231	20241202	164100	447911500	50500	50500	50500	50500	0
232	20241202	164000	447911500	50500	50500	50500	50500	0
233	20241202	163900	447911500	50500	50500	50500	50500	0
234	20241202	163800	447911500	50500	50500	50500	50500	0
235	20241202	163700	447911500	50500	50500	50500	50500	0
236	20241202	163600	447911500	50500	50500	50500	50500	0
237	20241202	163500	447911500	50500	50500	50500	50500	0
238	20241202	163400	447911500	50500	50500	50500	50500	0
239	20241202	163300	447911500	50500	50500	50500	50500	0
240	20241202	163200	447911500	50500	50500	50500	50500	0
241	20241202	163100	447911500	50500	50500	50500	50500	0
242	20241202	163000	447911500	50500	50500	50500	50500	29
243	20241202	162900	447911500	50500	50500	50500	50500	0
244	20241202	162800	447911500	50500	50500	50500	50500	0
245	20241202	162700	447911500	50500	50500	50500	50500	0
246	20241202	162600	447911500	50500	50500	50500	50500	0
247	20241202	162500	447911500	50500	50500	50500	50500	0
248	20241202	162400	447911500	50500	50500	50500	50500	0
249	20241202	162300	447911500	50500	50500	50500	50500	0
250	20241202	162200	447911500	50500	50500	50500	50500	0
251	20241202	162100	447911500	50500	50500	50500	50500	0
252	20241202	162000	447911500	50500	50500	50500	50500	0
253	20241202	161900	447911500	50500	50500	50500	50500	0
254	20241202	161800	447911500	50500	50500	50500	50500	0
255	20241202	161700	447911500	50500	50500	50500	50500	0
256	20241202	161600	447911500	50500	50500	50500	50500	0
257	20241202	161500	447911500	50500	50500	50500	50500	0
258	20241202	161400	447911500	50500	50500	50500	50500	0
259	20241202	161300	447911500	50500	50500	50500	50500	0
260	20241202	161200	447911500	50500	50500	50500	50500	0
261	20241202	161100	447911500	50500	50500	50500	50500	0
262	20241202	161000	447911500	50500	50500	50500	50500	0
263	20241202	160900	447911500	50500	50500	50500	50500	0
264	20241202	160800	447911500	50500	50500	50500	50500	0
265	20241202	160700	447911500	50500	50500	50500	50500	0
266	20241202	160600	447911500	50500	50500	50500	50500	0
267	20241202	160500	447911500	50500	50500	50500	50500	0
268	20241202	160400	447911500	50500	50500	50500	50500	0
269	20241202	160300	447911500	50500	50500	50500	50500	0
270	20241202	160200	447911500	50500	50500	50500	50500	0
271	20241202	160100	447911500	50500	50500	50500	50500	0
272	20241202	160000	447911500	50500	50500	50500	50500	29
273	20241202	155900	447911500	50500	50500	50500	50500	0
274	20241202	155800	447911500	50500	50500	50500	50500	0
275	20241202	155700	447911500	50500	50500	50500	50500	0
276	20241202	155600	447911500	50500	50500	50500	50500	0
277	20241202	155500	447911500	50500	50500	50500	50500	0
278	20241202	155400	447911500	50500	50500	50500	50500	0
279	20241202	155300	447911500	50500	50500	50500	50500	0
280	20241202	155200	447911500	50500	50500	50500	50500	0
281	20241202	155100	447911500	50500	50500	50500	50500	0
282	20241202	155000	447911500	50500	50500	50500	50500	0
283	20241202	154900	447911500	50500	50500	50500	50500	0
284	20241202	154800	447911500	50500	50500	50500	50500	0
285	20241202	154700	447911500	50500	50500	50500	50500	0
286	20241202	154600	447911500	50500	50500	50500	50500	0
287	20241202	154500	447911500	50500	50500	50500	50500	0
288	20241202	154400	447911500	50500	50500	50500	50500	0
289	20241202	154300	447911500	50500	50500	50500	50500	0
290	20241202	154200	447911500	50500	50500	50500	50500	0
291	20241202	154100	447911500	50500	50500	50500	50500	0
292	20241202	154000	447911500	50500	50500	50500	50500	0
293	20241202	153900	447911500	50500	50500	50500	50500	0
294	20241202	153800	447911500	50500	50500	50500	50500	0
295	20241202	153700	447911500	50500	50500	50500	50500	0
296	20241202	153600	447911500	50500	50500	50500	50500	0
297	20241202	153500	447911500	50500	50500	50500	50500	0
298	20241202	153400	447911500	50500	50500	50500	50500	0
299	20241202	153300	447911500	50500	50500	50500	50500	0
300	20241202	153200	447911500	50500	50500	50500	50500	0
301	20241202	153100	447911500	50500	50500	50500	50500	0
302	20241202	153000	447911500	50500	50500	50500	50500	58
303	20241202	152900	446447000	50300	50300	50300	50300	0
304	20241202	152800	446447000	50300	50300	50300	50300	0
305	20241202	152700	446447000	50300	50300	50300	50300	0
306	20241202	152600	446447000	50300	50300	50300	50300	0
307	20241202	152500	446447000	50300	50300	50300	50300	0
308	20241202	152400	446447000	50300	50300	50300	50300	0
309	20241202	152300	446447000	50300	50300	50300	50300	0
310	20241202	152200	446447000	50300	50300	50300	50300	0
311	20241202	152100	446447000	50300	50300	50300	50300	0
312	20241202	152000	446447000	50300	50300	50300	50300	0
313	20241202	151900	446447000	50300	50400	50400	50300	7
314	20241202	151800	446094700	50400	50500	50500	50400	13
315	20241202	151700	445439400	50400	50500	50600	50400	106
316	20241202	151600	440088300	50400	50400	50400	50400	75
317	20241202	151500	436308300	50400	50400	50400	50400	85
318	20241202	151400	432024300	50500	50500	50500	50400	88
319	20241202	151300	427580500	50400	50500	50500	50400	171
320	20241202	151200	418945100	50500	50400	50500	50400	88
321	20241202	151100	414501300	50500	50500	50500	50500	86
322	20241202	151000	410158300	50500	50600	50600	50500	2
323	20241202	150900	410057200	50600	50500	50600	50500	180
324	20241202	150800	400958100	50500	50500	50600	50500	88
325	20241202	150700	396513900	50500	50500	50500	50500	88
326	20241202	150600	392069900	50500	50500	50500	50500	3
327	20241202	150500	391918400	50500	50500	50500	50400	107
328	20241202	150400	386516400	50400	50400	50500	50400	122
329	20241202	150300	380358900	50400	50400	50500	50400	135
330	20241202	150200	373543600	50400	50400	50400	50400	90
331	20241202	150100	369007600	50400	50500	50500	50400	87
332	20241202	150000	364622700	50500	50400	50500	50300	93
333	20241202	145900	359935400	50400	50400	50400	50300	8
334	20241202	145800	359532400	50400	50300	50400	50300	90
335	20241202	145700	354996700	50400	50400	50400	50400	1
336	20241202	145600	354946300	50400	50400	50400	50300	5
337	20241202	145500	354694500	50300	50400	50400	50300	3
338	20241202	145400	354543400	50400	50300	50400	50300	107
339	20241202	145300	349161000	50300	50300	50300	50300	3
340	20241202	145200	349010100	50300	50300	50300	50300	5
341	20241202	145100	348758600	50300	50300	50300	50300	5
342	20241202	145000	348507100	50300	50200	50300	50200	73
343	20241202	144900	344842200	50300	50300	50300	50300	7
344	20241202	144800	344490100	50300	50300	50300	50300	2
345	20241202	144700	344389500	50300	50300	50300	50300	4
346	20241202	144600	344188300	50300	50300	50300	50300	3
347	20241202	144500	344037400	50300	50300	50300	50300	4
348	20241202	144400	343836200	50300	50300	50300	50300	8
349	20241202	144300	343433800	50300	50300	50300	50300	3
350	20241202	144200	343282900	50300	50300	50300	50300	4
351	20241202	144100	343081700	50300	50300	50300	50300	3
352	20241202	144000	342930800	50300	50300	50300	50300	2
353	20241202	143900	342830200	50300	50300	50300	50300	6
354	20241202	143800	342528400	50300	50300	50300	50300	4
355	20241202	143700	342327200	50300	50300	50300	50300	3
356	20241202	143600	342176300	50300	50300	50300	50300	14
357	20241202	143500	341472100	50300	50300	50300	50300	8
358	20241202	143400	341069700	50300	50300	50300	50300	2
359	20241202	143300	340969100	50300	50300	50300	50300	5
360	20241202	143200	340717600	50300	50300	50300	50200	6
361	20241202	143100	340416000	50300	50300	50300	50300	4
362	20241202	143000	340214800	50300	50300	50300	50300	4
363	20241202	142900	340013600	50300	50300	50300	50300	3
364	20241202	142800	339862700	50300	50300	50300	50300	3
365	20241202	142700	339711800	50300	50300	50300	50300	3
366	20241202	142600	339560900	50200	50300	50300	50200	4
367	20241202	142500	339360000	50300	50300	50300	50300	1
368	20241202	142400	339309700	50300	50300	50300	50300	4
369	20241202	142300	339108500	50300	50300	50300	50300	3
370	20241202	142200	338957600	50200	50200	50200	50200	2
371	20241202	142100	338857200	50300	50300	50300	50300	3
372	20241202	142000	338706300	50300	50300	50300	50300	2
373	20241202	141900	338605700	50300	50300	50300	50300	1
374	20241202	141800	338555400	50300	50300	50300	50300	21
375	20241202	141700	337499100	50300	50300	50300	50300	4
376	20241202	141600	337297900	50300	50300	50300	50300	1
377	20241202	141500	337247600	50300	50300	50300	50300	1
378	20241202	141400	337197300	50300	50300	50300	50300	4
379	20241202	141300	336996100	50300	50300	50300	50300	2
380	20241202	141200	336895500	50300	50300	50300	50300	2
381	20241202	141100	336794900	50300	50300	50300	50300	5
382	20241202	141000	336543400	50300	50300	50300	50300	3
383	20241202	140900	336392500	50300	50300	50300	50300	0
384	20241202	140800	336392500	50300	50300	50300	50300	2
385	20241202	140700	336291900	50300	50300	50300	50300	7
386	20241202	140600	335939800	50300	50300	50300	50300	1
387	20241202	140500	335889500	50300	50300	50300	50300	2
388	20241202	140400	335788900	50300	50300	50300	50300	3
389	20241202	140300	335638000	50400	50400	50400	50400	3
390	20241202	140200	335486800	50400	50400	50400	50400	2
391	20241202	140100	335386000	50400	50400	50400	50400	2
392	20241202	140000	335285200	50400	50400	50400	50400	1
393	20241202	135900	335234800	50400	50500	50500	50100	236
394	20241202	135800	323388000	50500	50400	50500	50400	232
395	20241202	135700	311693100	50400	50400	50400	50400	3
396	20241202	135600	311541900	50300	50400	50400	50300	22
397	20241202	135500	310435200	50400	50400	50400	50400	2
398	20241202	135400	310334400	50400	50400	50400	50400	1
399	20241202	135300	310284000	50400	50400	50400	50400	1
400	20241202	135200	310233600	50400	50400	50400	50400	7
401	20241202	135100	309880800	50400	50400	50400	50400	1
402	20241202	135000	309830400	50400	50400	50400	50400	2
403	20241202	134900	309729600	50400	50400	50400	50400	4
404	20241202	134800	309528000	50400	50400	50400	50400	2
405	20241202	134700	309427200	50400	50400	50400	50400	2
406	20241202	134600	309326400	50400	50400	50400	50400	3
407	20241202	134500	309175200	50400	50400	50400	50400	5
408	20241202	134400	308923200	50400	50400	50400	50400	1
409	20241202	134300	308872800	50400	50400	50400	50400	1
410	20241202	134200	308822400	50400	50400	50400	50400	1
411	20241202	134100	308772000	50400	50400	50400	50400	3
412	20241202	134000	308620800	50400	50400	50400	50400	1
413	20241202	133900	308570400	50400	50400	50400	50300	35
414	20241202	133800	306806700	50400	50400	50400	50400	3
415	20241202	133700	306655500	50400	50400	50400	50400	1
416	20241202	133600	306605100	50400	50300	50400	50300	3
417	20241202	133500	306454000	50400	50300	50400	50300	21
418	20241202	133400	305397600	50300	50300	50300	50300	0
419	20241202	133300	305397600	50300	50400	50400	50200	15
420	20241202	133200	304644000	50400	50400	50400	50400	0
421	20241202	133100	304644000	50400	50300	50400	50300	5
422	20241202	133000	304392200	50200	50200	50200	50200	20
423	20241202	132900	303388200	50200	50200	50200	50200	11
424	20241202	132800	302836000	50400	50400	50400	50400	2
425	20241202	132700	302735200	50300	50200	50300	50200	43
426	20241202	132600	300572500	50400	50400	50400	50400	3
427	20241202	132500	300421300	50300	50300	50300	50300	101
428	20241202	132400	295341000	50300	50400	50400	50300	4
429	20241202	132300	295139600	50200	50200	50300	50200	124
430	20241202	132200	288904800	50300	50400	50400	50300	4
431	20241202	132100	288703400	50400	50400	50400	50400	4
432	20241202	132000	288501800	50400	50400	50400	50400	0
433	20241202	131900	288501800	50400	50400	50400	50400	1
434	20241202	131800	288451400	50300	50300	50300	50300	1
435	20241202	131700	288401100	50300	50200	50400	50200	107
436	20241202	131600	283012600	50200	50200	50200	50200	0
437	20241202	131500	283012600	50200	50300	50300	50200	7
438	20241202	131400	282660800	50300	50300	50300	50200	3
439	20241202	131300	282510000	50200	50200	50200	50200	0
440	20241202	131200	282510000	50200	50200	50200	50200	0
441	20241202	131100	282510000	50200	50300	50300	50200	14
442	20241202	131000	281807000	50300	50400	50400	50300	5
443	20241202	130900	281555100	50400	50400	50400	50400	1
444	20241202	130800	281504700	50300	50300	50300	50300	0
445	20241202	130700	281504700	50300	50400	50400	50300	7
446	20241202	130600	281152000	50400	50400	50400	50400	0
447	20241202	130500	281152000	50400	50400	50400	50400	2
448	20241202	130400	281051200	50300	50300	50300	50300	0
449	20241202	130300	281051200	50300	50400	50400	50100	7
450	20241202	130200	280699800	50200	50200	50200	50200	0
451	20241202	130100	280699800	50200	50200	50200	50200	1
452	20241202	130000	280649600	50400	50400	50400	50400	4
453	20241202	125900	280448000	50400	50400	50400	50400	0
454	20241202	125800	280448000	50400	50200	50400	50200	200
455	20241202	125700	270384200	50200	50100	50200	50100	151
456	20241202	125600	262819000	50100	50100	50100	50100	22
457	20241202	125500	261716800	50100	50100	50100	50000	8
458	20241202	125400	261316500	50100	50100	50100	50100	1
459	20241202	125300	261266400	50000	50100	50100	50000	3
460	20241202	125200	261116200	50100	50000	50100	50000	63
461	20241202	125100	257966000	50100	50100	50100	50100	0
462	20241202	125000	257966000	50100	50100	50100	50100	24
463	20241202	124900	256763600	50200	50500	50500	50100	140
464	20241202	124800	249747400	50400	50400	50400	50400	2
465	20241202	124700	249646600	50300	50300	50300	50300	0
466	20241202	124600	249646600	50300	50400	50400	50300	45
467	20241202	124500	247378700	50400	50200	50400	50200	200
468	20241202	124400	237307100	50200	50200	50200	50200	3
469	20241202	124300	237156500	50200	50200	50200	50200	0
470	20241202	124200	237156500	50200	50200	50200	50200	6
471	20241202	124100	236855300	50200	50200	50200	50200	1
472	20241202	124000	236805100	50200	50200	50200	50200	0
473	20241202	123900	236805100	50200	50200	50200	50200	7
474	20241202	123800	236453700	50200	50200	50200	50200	0
475	20241202	123700	236453700	50200	50200	50200	50200	1
476	20241202	123600	236403500	50200	50200	50200	50200	1
477	20241202	123500	236353300	50200	50200	50200	50200	1
478	20241202	123400	236303100	50200	50300	50300	50200	5
479	20241202	123300	236051900	50300	50300	50300	50300	4
480	20241202	123200	235850700	50300	50300	50300	50300	2
481	20241202	123100	235750100	50300	50300	50300	50300	0
482	20241202	123000	235750100	50300	50300	50300	50300	1
483	20241202	122900	235699800	50300	50300	50300	50300	3
484	20241202	122800	235548900	50300	50300	50300	50300	2
485	20241202	122700	235448300	50300	50300	50300	50300	1
486	20241202	122600	235398000	50300	50300	50300	50300	2
487	20241202	122500	235297400	50300	50300	50300	50300	2
488	20241202	122400	235196800	50300	50300	50300	50300	0
489	20241202	122300	235196800	50300	50300	50300	50100	42
490	20241202	122200	233091500	50400	50400	50400	50400	0
491	20241202	122100	233091500	50400	50400	50400	50400	2
492	20241202	122000	232990700	50300	50300	50300	50300	1
493	20241202	121900	232940400	50300	50300	50300	50300	0
494	20241202	121800	232940400	50300	50300	50300	50300	5
495	20241202	121700	232688900	50300	50300	50300	50300	1
496	20241202	121600	232638600	50300	50300	50300	50300	0
497	20241202	121500	232638600	50300	50300	50300	50300	0
498	20241202	121400	232638600	50300	50300	50300	50300	3
499	20241202	121300	232487700	50300	50300	50300	50300	2
500	20241202	121200	232387100	50300	50300	50300	50300	1
501	20241202	121100	232336800	50300	50300	50300	50300	4
502	20241202	121000	232135600	50300	50300	50300	50300	0
503	20241202	120900	232135600	50300	50300	50300	50300	4
504	20241202	120800	231934400	50300	50300	50300	50300	2
505	20241202	120700	231833800	50300	50300	50300	50300	2
506	20241202	120600	231733200	50300	50300	50300	50300	1
507	20241202	120500	231682900	50300	50300	50300	50300	105
508	20241202	120400	226401400	50300	50300	50300	50300	498
509	20241202	120300	201352000	50300	50300	50300	50300	104
510	20241202	120200	196120800	50200	50200	50200	50200	2
511	20241202	120100	196020400	50300	50300	50300	50300	1
512	20241202	120000	195970100	50300	50300	50300	50300	2
513	20241202	115900	195869500	50300	50300	50300	50300	1
514	20241202	115800	195819200	50300	50300	50300	50300	1
515	20241202	115700	195768900	50300	50300	50300	50300	4
516	20241202	115600	195567700	50200	50200	50200	50200	0
517	20241202	115500	195567700	50200	50200	50200	50200	1
518	20241202	115400	195517500	50300	50300	50300	50300	0
519	20241202	115300	195517500	50300	50300	50300	50300	2
520	20241202	115200	195416900	50200	50300	50300	50200	4
521	20241202	115100	195215900	50300	50300	50300	50300	1
522	20241202	115000	195165600	50200	50300	50300	50200	3
523	20241202	114900	195014900	50300	50300	50300	50300	0
524	20241202	114800	195014900	50300	50300	50300	50300	1
525	20241202	114700	194964600	50200	50300	50300	50200	5
526	20241202	114600	194713400	50300	50300	50300	50300	2
527	20241202	114500	194612800	50300	50300	50300	50300	2
528	20241202	114400	194512200	50300	50300	50300	50300	2
529	20241202	114300	194411600	50300	50300	50300	50300	1
530	20241202	114200	194361300	50300	50300	50300	50300	4
531	20241202	114100	194160100	50300	50300	50300	50300	0
532	20241202	114000	194160100	50300	50300	50300	50300	0
533	20241202	113900	194160100	50300	50300	50300	50300	3
534	20241202	113800	194009200	50300	50300	50300	50300	0
535	20241202	113700	194009200	50300	50300	50300	50300	2
536	20241202	113600	193908600	50300	50300	50300	50300	3
537	20241202	113500	193757700	50300	50300	50300	50300	1
538	20241202	113400	193707400	50300	50300	50300	50300	1
539	20241202	113300	193657100	50300	50300	50300	50300	2
540	20241202	113200	193556500	50300	50300	50300	50300	2
541	20241202	113100	193455900	50300	50300	50300	50300	2
542	20241202	113000	193355300	50300	50300	50300	50300	1
543	20241202	112900	193305000	50300	50200	50300	50200	2
544	20241202	112800	193204500	50200	50200	50200	50200	1
545	20241202	112700	193154300	50200	50300	50300	50200	4
546	20241202	112600	192953300	50300	50300	50300	50300	2
547	20241202	112500	192852700	50300	50300	50300	50300	2
548	20241202	112400	192752100	50200	50200	50200	50200	0
549	20241202	112300	192752100	50200	50300	50300	50200	28
550	20241202	112200	191346400	50200	50300	50300	50200	18
551	20241202	112100	190442700	50400	50400	50400	50300	5
552	20241202	112000	190190800	50400	50400	50400	50400	1
553	20241202	111900	190140400	50300	50300	50300	50300	0
554	20241202	111800	190140400	50300	50400	50400	50300	25
555	20241202	111700	188882700	50400	50400	50400	50400	1
556	20241202	111600	188832300	50400	50400	50400	50400	2
557	20241202	111500	188731500	50400	50400	50400	50400	1
558	20241202	111400	188681100	50400	50400	50400	50400	3
559	20241202	111300	188529900	50400	50400	50400	50400	0
560	20241202	111200	188529900	50400	50400	50400	50400	0
561	20241202	111100	188529900	50400	50400	50400	50400	2
562	20241202	111000	188429100	50400	50400	50400	50400	103
563	20241202	110900	183237900	50400	50400	50400	50400	1
564	20241202	110800	183187500	50400	50400	50400	50400	0
565	20241202	110700	183187500	50400	50400	50400	50400	3
566	20241202	110600	183036300	50400	50400	50400	50400	1
567	20241202	110500	182985900	50400	50400	50400	50400	2
568	20241202	110400	182885100	50400	50400	50400	50400	2
569	20241202	110300	182784300	50400	50400	50400	50400	1
570	20241202	110200	182733900	50400	50400	50400	50400	0
571	20241202	110100	182733900	50400	50400	50400	50400	1
572	20241202	110000	182683500	50400	50400	50400	50400	5
573	20241202	105900	182431500	50400	50400	50400	50400	0
574	20241202	105800	182431500	50400	50400	50400	50400	2
575	20241202	105700	182330700	50400	50400	50400	50400	1
576	20241202	105600	182280300	50400	50400	50400	50400	1
577	20241202	105500	182229900	50400	50400	50400	50400	3
578	20241202	105400	182078700	50400	50400	50400	50400	1
579	20241202	105300	182028300	50400	50300	50400	50300	4
580	20241202	105200	181826800	50200	50400	50400	50200	4
581	20241202	105100	181625700	50400	50400	50400	50400	1
582	20241202	105000	181575300	50400	50400	50400	50400	3
583	20241202	104900	181424100	50400	50400	50400	50400	0
584	20241202	104800	181424100	50400	50300	50400	50300	9
585	20241202	104700	180971300	50400	50400	50400	50400	0
586	20241202	104600	180971300	50400	50400	50400	50400	6
587	20241202	104500	180668900	50400	50400	50400	50400	2
588	20241202	104400	180568100	50400	50300	50400	50300	27
589	20241202	104300	179209800	50400	50400	50400	50400	1
590	20241202	104200	179159400	50400	50400	50400	50400	1
591	20241202	104100	179109000	50400	50400	50400	50400	1
592	20241202	104000	179058600	50400	50400	50400	50400	0
593	20241202	103900	179058600	50400	50400	50400	50400	6
594	20241202	103800	178756200	50400	50400	50400	50400	0
595	20241202	103700	178756200	50400	50400	50400	50400	2
596	20241202	103600	178655400	50300	50400	50400	50300	2
597	20241202	103500	178554700	50400	50400	50400	50400	0
598	20241202	103400	178554700	50400	50400	50400	50400	2
599	20241202	103300	178453900	50500	50500	50500	50400	59
600	20241202	103200	175480100	50500	50400	50500	50400	5
601	20241202	103100	175227700	50500	50500	50500	50500	20
602	20241202	103000	174217700	50500	50300	50500	50300	118
603	20241202	102900	168274800	50300	50300	50300	50300	6
604	20241202	102800	167973000	50300	50300	50300	50300	0
605	20241202	102700	167973000	50300	50300	50300	50300	0
606	20241202	102600	167973000	50300	50300	50300	50300	2
607	20241202	102500	167872400	50300	50300	50300	50300	2
608	20241202	102400	167771800	50300	50300	50300	50300	3
609	20241202	102300	167620900	50300	50300	50300	50300	2
610	20241202	102200	167520300	50300	50300	50300	50300	1
611	20241202	102100	167470000	50300	50200	50300	50200	220
612	20241202	102000	156425900	50100	50200	50200	50100	301
613	20241202	101900	141345700	50200	50200	50200	50200	29
614	20241202	101800	139889900	50200	50200	50200	50200	1408
615	20241202	101700	69208300	50100	50100	50100	50100	174
616	20241202	101600	60490900	50200	50200	50200	50200	128
617	20241202	101500	54065300	50300	50300	50300	50300	51
618	20241202	101400	51500000	50300	50300	50300	50300	1
619	20241202	101300	51449700	50300	50200	50300	50200	26
620	20241202	101200	50144200	50200	50200	50200	50200	1
621	20241202	101100	50094000	50200	50200	50200	50200	3
622	20241202	101000	49943400	50200	50200	50200	50200	2
623	20241202	100900	49843000	50200	50200	50200	50200	2
624	20241202	100800	49742600	50200	50200	50200	50200	3
625	20241202	100700	49592000	50200	50300	50300	50200	2
626	20241202	100600	49491500	50300	50300	50300	50300	0
627	20241202	100500	49491500	50300	50300	50300	50300	0
628	20241202	100400	49491500	50300	50300	50300	50300	1
629	20241202	100300	49441200	50300	50200	50300	50200	4
630	20241202	100200	49240200	50200	50200	50200	50200	16
631	20241202	100100	48437000	50300	50200	50300	50200	16
632	20241202	100000	47633500	50200	50200	50200	50200	0
633	20241202	095900	47633500	50200	50200	50200	50200	0
634	20241202	095800	47633500	50200	50200	50200	50200	31
635	20241202	095700	46077300	50200	50200	50200	50200	2
636	20241202	095600	45976900	50200	50200	50200	50200	5
637	20241202	095500	45725900	50000	50100	50100	50000	79
638	20241202	095400	41775600	50200	50200	50200	50200	4
639	20241202	095300	41574800	50000	50100	50100	50000	105
640	20241202	095200	36317700	50100	50100	50100	50100	0
641	20241202	095100	36317700	50100	50100	50100	50100	1
642	20241202	095000	36267600	50100	50100	50100	50100	7
643	20241202	094900	35916900	50200	50200	50200	50200	0
644	20241202	094800	35916900	50200	50200	50200	50200	2
645	20241202	094700	35816500	50200	50100	50200	50100	3
646	20241202	094600	35666000	50100	50100	50100	50100	0
647	20241202	094500	35666000	50100	50100	50100	50100	200
648	20241202	094400	25646000	50100	50100	50100	50100	1
649	20241202	094300	25595900	50300	50200	50300	50100	101
650	20241202	094200	20535200	50300	50300	50300	50300	1
651	20241202	094100	20484900	50300	50300	50300	50300	1
652	20241202	094000	20434600	50300	50300	50300	50300	2
653	20241202	093900	20334000	50300	50300	50300	50300	0
654	20241202	093800	20334000	50300	50300	50300	50300	0
655	20241202	093700	20334000	50300	50300	50300	50300	1
656	20241202	093600	20283700	50300	50200	50300	50200	14
657	20241202	093500	19580800	50200	50200	50300	50200	54
658	20241202	093400	16869900	50300	50300	50300	50300	9
659	20241202	093300	16417200	50300	50300	50300	50300	18
660	20241202	093200	15511800	50300	50300	50300	50300	6
661	20241202	093100	15210000	50300	50300	50300	50300	0
662	20241202	093000	15210000	50300	50300	50300	50300	8
663	20241202	092900	14807600	50400	50400	50400	50400	2
664	20241202	092800	14706800	50400	50400	50400	50400	0
665	20241202	092700	14706800	50400	50400	50400	50400	0
666	20241202	092600	14706800	50400	50400	50500	50400	4
667	20241202	092500	14505100	50300	50400	50400	50300	20
668	20241202	092400	13497700	50500	50500	50500	50500	0
669	20241202	092300	13497700	50500	50500	50500	50500	1
670	20241202	092200	13447200	50500	50500	50500	50500	1
671	20241202	092100	13396700	50500	50500	50500	50500	0
672	20241202	092000	13396700	50500	50500	50500	50500	6
673	20241202	091900	13093700	50500	50500	50500	50500	1
674	20241202	091800	13043200	50500	50500	50500	50500	2
675	20241202	091700	12942200	50500	50500	50500	50500	0
676	20241202	091600	12942200	50500	50500	50500	50500	1
677	20241202	091500	12891700	50500	50500	50500	50500	1
678	20241202	091400	12841200	50500	50500	50500	50500	2
679	20241202	091300	12740200	50600	50600	50600	50600	2
680	20241202	091200	12639000	50600	50600	50600	50600	2
681	20241202	091100	12537800	50600	50600	50600	50600	1
682	20241202	091000	12487200	50300	50400	50400	50300	10
683	20241202	090900	11984000	50200	50500	50500	50200	170
684	20241202	090800	3432400	50500	50500	50500	50500	30
685	20241202	090700	1917400	50600	50600	50600	50600	0
686	20241202	090600	1917400	50600	50600	50600	50600	2
687	20241202	090500	1816200	50600	50600	50600	50600	2
688	20241202	090400	1715000	50600	50600	50600	50600	0
689	20241202	090300	1715000	50600	50600	50600	50600	0
690	20241202	090200	1715000	50600	50600	50600	50600	5
691	20241202	090100	1462000	50600	50600	50600	50600	0
692	20241202	090000	1462000	50600	50400	50600	50400	29