KissMeData/071320/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	195100	820826150	47250	47250	47250	47250	265
3	20241209	195000	820826150	47250	47250	47250	47250	0
4	20241209	194900	820826150	47250	47250	47250	47250	0
5	20241209	194800	820826150	47250	47250	47250	47250	0
6	20241209	194700	820826150	47250	47250	47250	47250	0
7	20241209	194600	820826150	47250	47250	47250	47250	0
8	20241209	194500	820826150	47250	47250	47250	47250	0
9	20241209	194400	820826150	47250	47250	47250	47250	0
10	20241209	194300	820826150	47250	47250	47250	47250	0
11	20241209	194200	820826150	47250	47250	47250	47250	0
12	20241209	194100	820826150	47250	47250	47250	47250	0
13	20241209	194000	820826150	47250	47250	47250	47250	0
14	20241209	193900	820826150	47250	47250	47250	47250	0
15	20241209	193800	820826150	47250	47250	47250	47250	0
16	20241209	193700	820826150	47250	47250	47250	47250	0
17	20241209	193600	820826150	47250	47250	47250	47250	0
18	20241209	193500	820826150	47250	47250	47250	47250	0
19	20241209	193400	820826150	47250	47250	47250	47250	0
20	20241209	193300	820826150	47250	47250	47250	47250	0
21	20241209	193200	820826150	47250	47250	47250	47250	0
22	20241209	193100	820826150	47250	47250	47250	47250	0
23	20241209	193000	820826150	47250	47250	47250	47250	0
24	20241209	192900	820826150	47250	47250	47250	47250	0
25	20241209	192800	820826150	47250	47250	47250	47250	0
26	20241209	192700	820826150	47250	47250	47250	47250	0
27	20241209	192600	820826150	47250	47250	47250	47250	0
28	20241209	192500	820826150	47250	47250	47250	47250	0
29	20241209	192400	820826150	47250	47250	47250	47250	0
30	20241209	192300	820826150	47250	47250	47250	47250	0
31	20241209	192200	820826150	47250	47250	47250	47250	0
32	20241209	192100	820826150	47250	47250	47250	47250	265
33	20241209	192000	820826150	47250	47250	47250	47250	0
34	20241209	191900	820826150	47250	47250	47250	47250	0
35	20241209	191800	820826150	47250	47250	47250	47250	0
36	20241209	191700	820826150	47250	47250	47250	47250	0
37	20241209	191600	820826150	47250	47250	47250	47250	0
38	20241209	191500	820826150	47250	47250	47250	47250	0
39	20241209	191400	820826150	47250	47250	47250	47250	0
40	20241209	191300	820826150	47250	47250	47250	47250	0
41	20241209	191200	820826150	47250	47250	47250	47250	0
42	20241209	191100	820826150	47250	47250	47250	47250	0
43	20241209	191000	820826150	47250	47250	47250	47250	0
44	20241209	190900	820826150	47250	47250	47250	47250	0
45	20241209	190800	820826150	47250	47250	47250	47250	0
46	20241209	190700	820826150	47250	47250	47250	47250	0
47	20241209	190600	820826150	47250	47250	47250	47250	0
48	20241209	190500	820826150	47250	47250	47250	47250	0
49	20241209	190400	820826150	47250	47250	47250	47250	0
50	20241209	190300	820826150	47250	47250	47250	47250	0
51	20241209	190200	820826150	47250	47250	47250	47250	0
52	20241209	190100	820826150	47250	47250	47250	47250	0
53	20241209	190000	820826150	47250	47250	47250	47250	0
54	20241209	185900	820826150	47250	47250	47250	47250	0
55	20241209	185800	820826150	47250	47250	47250	47250	0
56	20241209	185700	820826150	47250	47250	47250	47250	0
57	20241209	185600	820826150	47250	47250	47250	47250	0
58	20241209	185500	820826150	47250	47250	47250	47250	0
59	20241209	185400	820826150	47250	47250	47250	47250	0
60	20241209	185300	820826150	47250	47250	47250	47250	0
61	20241209	185200	820826150	47250	47250	47250	47250	0
62	20241209	185100	820826150	47250	47250	47250	47250	265
63	20241209	185000	820826150	47250	47250	47250	47250	0
64	20241209	184900	820826150	47250	47250	47250	47250	0
65	20241209	184800	820826150	47250	47250	47250	47250	0
66	20241209	184700	820826150	47250	47250	47250	47250	0
67	20241209	184600	820826150	47250	47250	47250	47250	0
68	20241209	184500	820826150	47250	47250	47250	47250	0
69	20241209	184400	820826150	47250	47250	47250	47250	0
70	20241209	184300	820826150	47250	47250	47250	47250	0
71	20241209	184200	820826150	47250	47250	47250	47250	0
72	20241209	184100	820826150	47250	47250	47250	47250	0
73	20241209	184000	820826150	47250	47250	47250	47250	0
74	20241209	183900	820826150	47250	47250	47250	47250	0
75	20241209	183800	820826150	47250	47250	47250	47250	0
76	20241209	183700	820826150	47250	47250	47250	47250	0
77	20241209	183600	820826150	47250	47250	47250	47250	0
78	20241209	183500	820826150	47250	47250	47250	47250	0
79	20241209	183400	820826150	47250	47250	47250	47250	0
80	20241209	183300	820826150	47250	47250	47250	47250	0
81	20241209	183200	820826150	47250	47250	47250	47250	0
82	20241209	183100	820826150	47250	47250	47250	47250	0
83	20241209	183000	820826150	47250	47250	47250	47250	0
84	20241209	182900	820826150	47250	47250	47250	47250	0
85	20241209	182800	820826150	47250	47250	47250	47250	0
86	20241209	182700	820826150	47250	47250	47250	47250	0
87	20241209	182600	820826150	47250	47250	47250	47250	0
88	20241209	182500	820826150	47250	47250	47250	47250	0
89	20241209	182400	820826150	47250	47250	47250	47250	0
90	20241209	182300	820826150	47250	47250	47250	47250	0
91	20241209	182200	820826150	47250	47250	47250	47250	0
92	20241209	182100	820826150	47250	47250	47250	47250	265
93	20241209	182000	820826150	47250	47250	47250	47250	0
94	20241209	181900	820826150	47250	47250	47250	47250	0
95	20241209	181800	820826150	47250	47250	47250	47250	0
96	20241209	181700	820826150	47250	47250	47250	47250	0
97	20241209	181600	820826150	47250	47250	47250	47250	0
98	20241209	181500	820826150	47250	47250	47250	47250	0
99	20241209	181400	820826150	47250	47250	47250	47250	0
100	20241209	181300	820826150	47250	47250	47250	47250	0
101	20241209	181200	820826150	47250	47250	47250	47250	0
102	20241209	181100	820826150	47250	47250	47250	47250	0
103	20241209	181000	820826150	47250	47250	47250	47250	0
104	20241209	180900	820826150	47250	47250	47250	47250	0
105	20241209	180800	820826150	47250	47250	47250	47250	0
106	20241209	180700	820826150	47250	47250	47250	47250	0
107	20241209	180600	820826150	47250	47250	47250	47250	0
108	20241209	180500	820826150	47250	47250	47250	47250	0
109	20241209	180400	820826150	47250	47250	47250	47250	0
110	20241209	180300	820826150	47250	47250	47250	47250	0
111	20241209	180200	820826150	47250	47250	47250	47250	0
112	20241209	180100	820826150	47250	47250	47250	47250	0
113	20241209	180000	820826150	47250	47250	47250	47250	0
114	20241209	175900	820826150	47250	47250	47250	47250	0
115	20241209	175800	820826150	47250	47250	47250	47250	0
116	20241209	175700	820826150	47250	47250	47250	47250	0
117	20241209	175600	820826150	47250	47250	47250	47250	0
118	20241209	175500	820826150	47250	47250	47250	47250	0
119	20241209	175400	820826150	47250	47250	47250	47250	0
120	20241209	175300	820826150	47250	47250	47250	47250	0
121	20241209	175200	820826150	47250	47250	47250	47250	0
122	20241209	175100	820826150	47250	47250	47250	47250	265
123	20241209	175000	820826150	47250	47250	47250	47250	0
124	20241209	174900	820826150	47250	47250	47250	47250	0
125	20241209	174800	820826150	47250	47250	47250	47250	0
126	20241209	174700	820826150	47250	47250	47250	47250	0
127	20241209	174600	820826150	47250	47250	47250	47250	0
128	20241209	174500	820826150	47250	47250	47250	47250	0
129	20241209	174400	820826150	47250	47250	47250	47250	0
130	20241209	174300	820826150	47250	47250	47250	47250	0
131	20241209	174200	820826150	47250	47250	47250	47250	0
132	20241209	174100	820826150	47250	47250	47250	47250	0
133	20241209	174000	820826150	47250	47250	47250	47250	0
134	20241209	173900	820826150	47250	47250	47250	47250	0
135	20241209	173800	820826150	47250	47250	47250	47250	0
136	20241209	173700	820826150	47250	47250	47250	47250	0
137	20241209	173600	820826150	47250	47250	47250	47250	0
138	20241209	173500	820826150	47250	47250	47250	47250	0
139	20241209	173400	820826150	47250	47250	47250	47250	0
140	20241209	173300	820826150	47250	47250	47250	47250	0
141	20241209	173200	820826150	47250	47250	47250	47250	0
142	20241209	173100	820826150	47250	47250	47250	47250	0
143	20241209	173000	820826150	47250	47250	47250	47250	0
144	20241209	172900	820826150	47250	47250	47250	47250	0
145	20241209	172800	820826150	47250	47250	47250	47250	0
146	20241209	172700	820826150	47250	47250	47250	47250	0
147	20241209	172600	820826150	47250	47250	47250	47250	0
148	20241209	172500	820826150	47250	47250	47250	47250	0
149	20241209	172400	820826150	47250	47250	47250	47250	0
150	20241209	172300	820826150	47250	47250	47250	47250	0
151	20241209	172200	820826150	47250	47250	47250	47250	0
152	20241209	172100	820826150	47250	47250	47250	47250	265
153	20241209	172000	820826150	47250	47250	47250	47250	0
154	20241209	171900	820826150	47250	47250	47250	47250	0
155	20241209	171800	820826150	47250	47250	47250	47250	0
156	20241209	171700	820826150	47250	47250	47250	47250	0
157	20241209	171600	820826150	47250	47250	47250	47250	0
158	20241209	171500	820826150	47250	47250	47250	47250	0
159	20241209	171400	820826150	47250	47250	47250	47250	0
160	20241209	171300	820826150	47250	47250	47250	47250	0
161	20241209	171200	820826150	47250	47250	47250	47250	0
162	20241209	171100	820826150	47250	47250	47250	47250	0
163	20241209	171000	820826150	47250	47250	47250	47250	0
164	20241209	170900	820826150	47250	47250	47250	47250	0
165	20241209	170800	820826150	47250	47250	47250	47250	0
166	20241209	170700	820826150	47250	47250	47250	47250	0
167	20241209	170600	820826150	47250	47250	47250	47250	0
168	20241209	170500	820826150	47250	47250	47250	47250	0
169	20241209	170400	820826150	47250	47250	47250	47250	0
170	20241209	170300	820826150	47250	47250	47250	47250	0
171	20241209	170200	820826150	47250	47250	47250	47250	0
172	20241209	170100	820826150	47250	47250	47250	47250	0
173	20241209	170000	820826150	47250	47250	47250	47250	0
174	20241209	165900	820826150	47250	47250	47250	47250	0
175	20241209	165800	820826150	47250	47250	47250	47250	0
176	20241209	165700	820826150	47250	47250	47250	47250	0
177	20241209	165600	820826150	47250	47250	47250	47250	0
178	20241209	165500	820826150	47250	47250	47250	47250	0
179	20241209	165400	820826150	47250	47250	47250	47250	0
180	20241209	165300	820826150	47250	47250	47250	47250	0
181	20241209	165200	820826150	47250	47250	47250	47250	0
182	20241209	165100	820826150	47250	47250	47250	47250	265
183	20241209	165000	820826150	47250	47250	47250	47250	0
184	20241209	164900	820826150	47250	47250	47250	47250	0
185	20241209	164800	820826150	47250	47250	47250	47250	0
186	20241209	164700	820826150	47250	47250	47250	47250	0
187	20241209	164600	820826150	47250	47250	47250	47250	0
188	20241209	164500	820826150	47250	47250	47250	47250	0
189	20241209	164400	820826150	47250	47250	47250	47250	0
190	20241209	164300	820826150	47250	47250	47250	47250	0
191	20241209	164200	820826150	47250	47250	47250	47250	0
192	20241209	164100	820826150	47250	47250	47250	47250	0
193	20241209	164000	820826150	47250	47250	47250	47250	0
194	20241209	163900	820826150	47250	47250	47250	47250	0
195	20241209	163800	820826150	47250	47250	47250	47250	0
196	20241209	163700	820826150	47250	47250	47250	47250	0
197	20241209	163600	820826150	47250	47250	47250	47250	0
198	20241209	163500	820826150	47250	47250	47250	47250	0
199	20241209	163400	820826150	47250	47250	47250	47250	0
200	20241209	163300	820826150	47250	47250	47250	47250	0
201	20241209	163200	820826150	47250	47250	47250	47250	0
202	20241209	163100	820826150	47250	47250	47250	47250	0
203	20241209	163000	820826150	47250	47250	47250	47250	0
204	20241209	162900	820826150	47250	47250	47250	47250	0
205	20241209	162800	820826150	47250	47250	47250	47250	0
206	20241209	162700	820826150	47250	47250	47250	47250	0
207	20241209	162600	820826150	47250	47250	47250	47250	0
208	20241209	162500	820826150	47250	47250	47250	47250	0
209	20241209	162400	820826150	47250	47250	47250	47250	0
210	20241209	162300	820826150	47250	47250	47250	47250	0
211	20241209	162200	820826150	47250	47250	47250	47250	0
212	20241209	162100	820826150	47250	47250	47250	47250	265
213	20241209	162000	820826150	47250	47250	47250	47250	0
214	20241209	161900	820826150	47250	47250	47250	47250	0
215	20241209	161800	820826150	47250	47250	47250	47250	0
216	20241209	161700	820826150	47250	47250	47250	47250	0
217	20241209	161600	820826150	47250	47250	47250	47250	0
218	20241209	161500	820826150	47250	47250	47250	47250	0
219	20241209	161400	820826150	47250	47250	47250	47250	0
220	20241209	161300	820826150	47250	47250	47250	47250	0
221	20241209	161200	820826150	47250	47250	47250	47250	0
222	20241209	161100	820826150	47250	47250	47250	47250	0
223	20241209	161000	820826150	47250	47250	47250	47250	0
224	20241209	160900	820826150	47250	47250	47250	47250	0
225	20241209	160800	820826150	47250	47250	47250	47250	0
226	20241209	160700	820826150	47250	47250	47250	47250	0
227	20241209	160600	820826150	47250	47250	47250	47250	0
228	20241209	160500	820826150	47250	47250	47250	47250	0
229	20241209	160400	820826150	47250	47250	47250	47250	0
230	20241209	160300	820826150	47250	47250	47250	47250	0
231	20241209	160200	820826150	47250	47250	47250	47250	0
232	20241209	160100	820826150	47250	47250	47250	47250	0
233	20241209	160000	820826150	47250	47250	47250	47250	0
234	20241209	155900	820826150	47250	47250	47250	47250	0
235	20241209	155800	820826150	47250	47250	47250	47250	0
236	20241209	155700	820826150	47250	47250	47250	47250	0
237	20241209	155600	820826150	47250	47250	47250	47250	0
238	20241209	155500	820826150	47250	47250	47250	47250	0
239	20241209	155400	820826150	47250	47250	47250	47250	0
240	20241209	155300	820826150	47250	47250	47250	47250	0
241	20241209	155200	820826150	47250	47250	47250	47250	0
242	20241209	155100	820826150	47250	47250	47250	47250	265
243	20241209	155000	820826150	47250	47250	47250	47250	0
244	20241209	154900	820826150	47250	47250	47250	47250	0
245	20241209	154800	820826150	47250	47250	47250	47250	0
246	20241209	154700	820826150	47250	47250	47250	47250	0
247	20241209	154600	820826150	47250	47250	47250	47250	0
248	20241209	154500	820826150	47250	47250	47250	47250	0
249	20241209	154400	820826150	47250	47250	47250	47250	0
250	20241209	154300	820826150	47250	47250	47250	47250	0
251	20241209	154200	820826150	47250	47250	47250	47250	0
252	20241209	154100	820826150	47250	47250	47250	47250	0
253	20241209	154000	820826150	47250	47250	47250	47250	0
254	20241209	153900	820826150	47250	47250	47250	47250	0
255	20241209	153800	820826150	47250	47250	47250	47250	0
256	20241209	153700	820826150	47250	47250	47250	47250	0
257	20241209	153600	820826150	47250	47250	47250	47250	0
258	20241209	153500	820826150	47250	47250	47250	47250	0
259	20241209	153400	820826150	47250	47250	47250	47250	0
260	20241209	153300	820826150	47250	47250	47250	47250	0
261	20241209	153200	820826150	47250	47250	47250	47250	0
262	20241209	153100	820826150	47250	47250	47250	47250	0
263	20241209	153000	820826150	47250	47250	47250	47250	265
264	20241209	152900	808304900	47200	47200	47200	47200	0
265	20241209	152800	808304900	47200	47200	47200	47200	0
266	20241209	152700	808304900	47200	47200	47200	47200	0
267	20241209	152600	808304900	47200	47200	47200	47200	0
268	20241209	152500	808304900	47200	47200	47200	47200	0
269	20241209	152400	808304900	47200	47200	47200	47200	0
270	20241209	152300	808304900	47200	47200	47200	47200	0
271	20241209	152200	808304900	47200	47200	47200	47200	0
272	20241209	152100	808304900	47200	47200	47200	47200	0
273	20241209	152000	808304900	47200	47200	47200	47200	0
274	20241209	151900	808304900	47200	47200	47300	47200	201
275	20241209	151800	798817100	47250	47200	47300	47200	61
276	20241209	151700	795934250	47250	47250	47250	47250	0
277	20241209	151600	795934250	47250	47250	47250	47200	57
278	20241209	151500	793241250	47250	47250	47250	47250	26
279	20241209	151400	792012750	47250	47250	47250	47250	0
280	20241209	151300	792012750	47250	47250	47250	47250	520
281	20241209	151200	767442750	47250	47300	47400	47250	102
282	20241209	151100	762616550	47250	47200	47250	47200	52
283	20241209	151000	760160050	47200	47200	47200	47200	21
284	20241209	150900	759168850	47200	47200	47200	47200	1
285	20241209	150800	759121650	47200	47200	47200	47200	68
286	20241209	150700	755912050	47200	47200	47200	47200	55
287	20241209	150600	753316050	47200	47200	47200	47200	7
288	20241209	150500	752985650	47200	47200	47200	47200	28
289	20241209	150400	751664050	47250	47250	47250	47250	0
290	20241209	150300	751664050	47250	47250	47250	47250	13
291	20241209	150200	751049800	47300	47250	47300	47250	18
292	20241209	150100	750199250	47200	47200	47200	47200	4
293	20241209	150000	750010450	47200	47200	47200	47200	1
294	20241209	145900	749963250	47200	47200	47250	47200	158
295	20241209	145800	742504000	47200	47250	47250	47200	13
296	20241209	145700	741890100	47200	47200	47200	47200	20
297	20241209	145600	740946100	47200	47200	47200	47200	16
298	20241209	145500	740190900	47200	47200	47200	47200	12
299	20241209	145400	739624500	47200	47200	47200	47200	18
300	20241209	145300	738774900	47200	47200	47200	47200	7
301	20241209	145200	738444500	47200	47200	47200	47200	70
302	20241209	145100	735140500	47200	47200	47200	47200	18
303	20241209	145000	734290900	47200	47200	47200	47200	131
304	20241209	144900	728107700	47200	47200	47200	47200	21
305	20241209	144800	727116500	47200	47200	47200	47200	55
306	20241209	144700	724520500	47300	47300	47300	47300	0
307	20241209	144600	724520500	47300	47300	47300	47300	0
308	20241209	144500	724520500	47300	47300	47300	47300	44
309	20241209	144400	722439300	47200	47200	47200	47200	4
310	20241209	144300	722250500	47300	47200	47300	47200	135
311	20241209	144200	715868050	47150	47150	47150	47150	0
312	20241209	144100	715868050	47150	47150	47150	47150	0
313	20241209	144000	715868050	47150	47100	47150	47100	63
314	20241209	143900	712899500	47100	47150	47150	47100	132
315	20241209	143800	706675750	47200	47150	47200	47150	30
316	20241209	143700	705260650	47250	47250	47250	47250	8
317	20241209	143600	704882650	47250	47150	47250	47100	53
318	20241209	143500	702381500	47150	47150	47150	47150	143
319	20241209	143400	695639050	47150	47200	47200	47150	84
320	20241209	143300	691675650	47200	47300	47300	47200	76
321	20241209	143200	688088200	47300	47300	47300	47300	18
322	20241209	143100	687236800	47300	47350	47350	47300	69
323	20241209	143000	683969750	47400	47400	47400	47400	0
324	20241209	142900	683969750	47400	47450	47450	47400	97
325	20241209	142800	679371900	47400	47400	47400	47400	2
326	20241209	142700	679277100	47450	47400	47450	47400	17
327	20241209	142600	678470800	47450	47400	47450	47400	42
328	20241209	142500	676479950	47400	47400	47400	47400	7
329	20241209	142400	676148150	47450	47450	47450	47400	15
330	20241209	142300	675436550	47400	47400	47450	47400	40
331	20241209	142200	673540450	47400	47400	47400	47400	0
332	20241209	142100	673540450	47400	47400	47400	47400	28
333	20241209	142000	672213250	47400	47400	47400	47400	2
334	20241209	141900	672118450	47400	47400	47400	47400	0
335	20241209	141800	672118450	47400	47400	47400	47400	99
336	20241209	141700	667425850	47400	47400	47400	47400	0
337	20241209	141600	667425850	47400	47400	47450	47400	100
338	20241209	141500	662685800	47400	47400	47400	47400	0
339	20241209	141400	662685800	47400	47400	47400	47400	0
340	20241209	141300	662685800	47400	47400	47400	47400	18
341	20241209	141200	661832600	47500	47500	47500	47500	0
342	20241209	141100	661832600	47500	47400	47500	47400	27
343	20241209	141000	660552650	47350	47350	47350	47350	36
344	20241209	140900	658848050	47350	47350	47350	47350	0
345	20241209	140800	658848050	47350	47350	47350	47350	11
346	20241209	140700	658327200	47300	47300	47300	47300	20
347	20241209	140600	657381200	47300	47350	47350	47300	7
348	20241209	140500	657049800	47300	47300	47300	47300	20
349	20241209	140400	656103800	47300	47250	47300	47200	49
350	20241209	140300	653788450	47250	47300	47300	47250	8
351	20241209	140200	653410400	47250	47250	47250	47250	24
352	20241209	140100	652276400	47300	47300	47300	47300	1
353	20241209	140000	652229100	47350	47350	47350	47350	2
354	20241209	135900	652134400	47350	47400	47400	47350	13
355	20241209	135800	651518800	47350	47350	47350	47350	0
356	20241209	135700	651518800	47350	47350	47350	47350	24
357	20241209	135600	650382400	47500	47500	47500	47500	0
358	20241209	135500	650382400	47500	47350	47500	47350	47
359	20241209	135400	648155700	47350	47300	47350	47300	11
360	20241209	135300	647635350	47250	47250	47250	47250	19
361	20241209	135200	646737600	47300	47300	47300	47300	3
362	20241209	135100	646595700	47250	47250	47300	47250	972
363	20241209	135000	600623300	47350	47300	47350	47300	32
364	20241209	134900	599109450	47300	47300	47300	47300	0
365	20241209	134800	599109450	47300	47300	47300	47300	15
366	20241209	134700	598399950	47450	47450	47450	47450	0
367	20241209	134600	598399950	47450	47350	47450	47350	17
368	20241209	134500	597594800	47350	47300	47350	47300	36
369	20241209	134400	595891300	47250	47250	47250	47250	19
370	20241209	134300	594993550	47150	47200	47250	47150	178
371	20241209	134200	586584700	47200	47200	47200	47200	21
372	20241209	134100	585593500	47200	47200	47200	47200	11
373	20241209	134000	585074300	47200	47200	47200	47200	68
374	20241209	133900	581864700	47200	47200	47200	47200	14
375	20241209	133800	581203900	47200	47200	47200	47200	4
376	20241209	133700	581015100	47200	47200	47200	47200	20
377	20241209	133600	580071100	47200	47200	47200	47200	4
378	20241209	133500	579882300	47200	47200	47200	47200	0
379	20241209	133400	579882300	47200	47200	47200	47200	17
380	20241209	133300	579079900	47250	47200	47250	47200	6
381	20241209	133200	578796650	47200	47200	47200	47200	11
382	20241209	133100	578277450	47200	47200	47200	47200	38
383	20241209	133000	576483850	47200	47200	47200	47200	1
384	20241209	132900	576436650	47200	47200	47200	47200	6
385	20241209	132800	576153450	47200	47200	47200	47200	27
386	20241209	132700	574879050	47200	47200	47200	47200	5
387	20241209	132600	574643050	47200	47200	47200	47200	57
388	20241209	132500	571952650	47250	47250	47250	47250	41
389	20241209	132400	570015400	47300	47300	47300	47300	2
390	20241209	132300	569920800	47350	47300	47350	47300	24
391	20241209	132200	568785550	47300	47300	47300	47300	0
392	20241209	132100	568785550	47300	47300	47300	47300	5
393	20241209	132000	568549050	47300	47300	47300	47300	22
394	20241209	131900	567508450	47300	47300	47300	47300	0
395	20241209	131800	567508450	47300	47300	47300	47300	20
396	20241209	131700	566562450	47500	47500	47500	47500	88
397	20241209	131600	562382450	47600	47300	47600	47300	150
398	20241209	131500	555274600	47250	47150	47250	47150	87
399	20241209	131400	551168250	47150	47200	47200	47150	5
400	20241209	131300	550932450	47150	47150	47150	47150	0
401	20241209	131200	550932450	47150	47150	47200	47150	94
402	20241209	131100	546495850	47150	47150	47150	47150	3
403	20241209	131000	546354400	47150	47150	47150	47150	16
404	20241209	130900	545600000	47150	47150	47150	47150	20
405	20241209	130800	544657000	47150	47200	47200	47150	54
406	20241209	130700	542110150	47200	47200	47200	47200	28
407	20241209	130600	540788550	47200	47200	47250	47200	5
408	20241209	130500	540552500	47200	47200	47200	47200	11
409	20241209	130400	540033300	47200	47350	47350	47200	937
410	20241209	130300	495707500	47350	47350	47350	47350	103
411	20241209	130200	490830450	47350	47400	47400	47350	702
412	20241209	130100	457571200	47400	47400	47400	47400	15
413	20241209	130000	456860200	47450	47450	47450	47450	1
414	20241209	125900	456812750	47400	47400	47450	47400	24
415	20241209	125800	455675100	47400	47400	47400	47400	45
416	20241209	125700	453542100	47400	47400	47400	47400	0
417	20241209	125600	453542100	47400	47350	47400	47350	58
418	20241209	125500	450794050	47350	47400	47400	47350	37
419	20241209	125400	449041700	47400	47400	47400	47400	368
420	20241209	125300	431598500	47450	47400	47450	47400	31
421	20241209	125200	430129000	47450	47450	47450	47450	2
422	20241209	125100	430034100	47400	47400	47400	47400	37
423	20241209	125000	428280300	47450	47450	47450	47450	66
424	20241209	124900	425148600	47450	47450	47450	47450	8
425	20241209	124800	424769000	47450	47450	47450	47450	20
426	20241209	124700	423820000	47450	47450	47450	47450	17
427	20241209	124600	423013350	47500	47500	47500	47450	21
428	20241209	124500	422016500	47500	47450	47500	47450	14
429	20241209	124400	421352150	47450	47450	47450	47450	0
430	20241209	124300	421352150	47450	47500	47500	47450	34
431	20241209	124200	419737350	47500	47500	47500	47500	103
432	20241209	124100	414844850	47450	47450	47450	47450	0
433	20241209	124000	414844850	47450	47450	47450	47450	4
434	20241209	123900	414655050	47500	47450	47500	47450	24
435	20241209	123800	413516050	47450	47450	47450	47450	56
436	20241209	123700	410858850	47500	47450	47500	47450	51
437	20241209	123600	408438850	47450	47450	47500	47450	25
438	20241209	123500	407252550	47450	47450	47450	47450	0
439	20241209	123400	407252550	47450	47450	47450	47450	10
440	20241209	123300	406778050	47550	47550	47550	47450	30
441	20241209	123200	405351650	47550	47550	47550	47550	5
442	20241209	123100	405113900	47600	47550	47600	47550	40
443	20241209	123000	403211750	47450	47450	47450	47450	0
444	20241209	122900	403211750	47450	47450	47450	47450	10
445	20241209	122800	402737250	47500	47550	47550	47500	18
446	20241209	122700	401881600	47550	47550	47550	47550	2
447	20241209	122600	401786500	47550	47500	47550	47450	21
448	20241209	122500	400789000	47550	47550	47550	47550	8
449	20241209	122400	400408600	47550	47550	47550	47550	1
450	20241209	122300	400361050	47550	47550	47550	47500	7
451	20241209	122200	400028400	47550	47550	47550	47550	38
452	20241209	122100	398221500	47500	47500	47500	47500	24
453	20241209	122000	397081500	47500	47500	47500	47500	0
454	20241209	121900	397081500	47500	47500	47500	47500	0
455	20241209	121800	397081500	47500	47550	47550	47500	81
456	20241209	121700	393233650	47600	47600	47600	47600	13
457	20241209	121600	392614850	47600	47600	47600	47600	7
458	20241209	121500	392281650	47550	47550	47550	47550	15
459	20241209	121400	391568400	47600	47600	47600	47600	0
460	20241209	121300	391568400	47600	47600	47600	47600	0
461	20241209	121200	391568400	47600	47550	47600	47550	53
462	20241209	121100	389047150	47550	47550	47550	47550	0
463	20241209	121000	389047150	47550	47550	47550	47550	20
464	20241209	120900	388096150	47500	47500	47500	47500	24
465	20241209	120800	386956150	47600	47600	47600	47600	0
466	20241209	120700	386956150	47600	47500	47600	47500	2
467	20241209	120600	386861050	47550	47600	47600	47550	21
468	20241209	120500	385862450	47600	47600	47600	47600	6
469	20241209	120400	385576850	47550	47500	47550	47500	66
470	20241209	120300	382440100	47500	47500	47500	47500	5
471	20241209	120200	382202600	47450	47450	47450	47450	5
472	20241209	120100	381965350	47450	47500	47500	47450	14
473	20241209	120000	381300700	47500	47550	47550	47500	6
474	20241209	115900	381015450	47450	47450	47450	47450	3
475	20241209	115800	380873100	47550	47550	47550	47550	50
476	20241209	115700	378495600	47500	47550	47550	47500	13
477	20241209	115600	377878050	47500	47500	47500	47500	32
478	20241209	115500	376358050	47500	47500	47500	47500	59
479	20241209	115400	373555550	47500	47500	47500	47500	15
480	20241209	115300	372843050	47550	47600	47600	47550	100
481	20241209	115200	368083800	47600	47600	47600	47600	1
482	20241209	115100	368036200	47650	47650	47650	47600	19
483	20241209	115000	367131450	47600	47600	47600	47600	19
484	20241209	114900	366227050	47600	47600	47600	47600	10
485	20241209	114800	365751050	47600	47600	47600	47600	0
486	20241209	114700	365751050	47600	47600	47600	47600	23
487	20241209	114600	364656250	47700	47700	47700	47700	1
488	20241209	114500	364608550	47650	47650	47650	47650	107
489	20241209	114400	359510000	47700	47700	47700	47700	15
490	20241209	114300	358794500	47700	47700	47700	47700	1
491	20241209	114200	358746800	47650	47700	47700	47650	19
492	20241209	114100	357841350	47700	47700	47700	47700	18
493	20241209	114000	356982750	47650	47650	47650	47650	32
494	20241209	113900	355457950	47650	47600	47650	47600	17
495	20241209	113800	354648700	47700	47700	47700	47700	5
496	20241209	113700	354410200	47700	47700	47700	47700	1
497	20241209	113600	354362500	47700	47700	47700	47700	32
498	20241209	113500	352836100	47700	47700	47700	47700	16
499	20241209	113400	352072900	47650	47550	47650	47550	50
500	20241209	113300	349693950	47600	47600	47600	47600	1
501	20241209	113200	349646350	47550	47550	47550	47550	24
502	20241209	113100	348505150	47550	47550	47550	47550	11
503	20241209	113000	347982100	47650	47650	47650	47650	1
504	20241209	112900	347934450	47700	47700	47700	47700	1
505	20241209	112800	347886750	47500	47450	47500	47450	49
506	20241209	112700	345559700	47500	47500	47500	47500	1
507	20241209	112600	345512200	47450	47450	47450	47450	18
508	20241209	112500	344658100	47450	47500	47500	47450	22
509	20241209	112400	343613350	47500	47500	47500	47500	2
510	20241209	112300	343518350	47500	47500	47500	47500	0
511	20241209	112200	343518350	47500	47500	47500	47500	30
512	20241209	112100	342093350	47450	47450	47450	47450	0
513	20241209	112000	342093350	47450	47500	47500	47450	21
514	20241209	111900	341096400	47500	47500	47500	47500	22
515	20241209	111800	340051400	47550	47550	47550	47550	0
516	20241209	111700	340051400	47550	47550	47550	47500	23
517	20241209	111600	338958600	47600	47600	47600	47600	1
518	20241209	111500	338911000	47550	47550	47550	47550	15
519	20241209	111400	338197750	47700	47550	47700	47550	11
520	20241209	111300	337673200	47500	47550	47550	47400	98
521	20241209	111200	333024750	47550	47600	47600	47550	39
522	20241209	111100	331168450	47800	47800	47800	47800	0
523	20241209	111000	331168450	47800	47550	47800	47550	76
524	20241209	110900	327544300	47650	47550	47650	47550	2
525	20241209	110800	327449100	47500	47500	47500	47500	0
526	20241209	110700	327449100	47500	47400	47500	47400	58
527	20241209	110600	324696700	47350	47400	47400	47350	34
528	20241209	110500	323086150	47400	47400	47400	47400	0
529	20241209	110400	323086150	47400	47400	47400	47400	6
530	20241209	110300	322801750	47400	47400	47400	47400	26
531	20241209	110200	321569350	47450	47450	47450	47450	0
532	20241209	110100	321569350	47450	47350	47450	47350	52
533	20241209	110000	319104550	47400	47400	47400	47400	4
534	20241209	105900	318914950	47400	47350	47400	47350	37
535	20241209	105800	317162000	47400	47350	47400	47350	13
536	20241209	105700	316546300	47500	47500	47500	47350	645
537	20241209	105600	285991700	47450	47450	47450	47450	8
538	20241209	105500	285612100	47450	47450	47450	47450	32
539	20241209	105400	284093700	47450	47450	47450	47450	36
540	20241209	105300	282385500	47500	47500	47500	47500	4
541	20241209	105200	282195500	47550	47750	47750	47550	260
542	20241209	105100	269795200	47700	47700	47700	47700	7
543	20241209	105000	269461300	47750	47750	47750	47700	28
544	20241209	104900	268125600	47700	47700	47700	47700	9
545	20241209	104800	267696300	47700	47700	47700	47700	0
546	20241209	104700	267696300	47700	47700	47700	47700	20
547	20241209	104600	266742300	47800	47800	47800	47800	0
548	20241209	104500	266742300	47800	47800	47800	47800	1
549	20241209	104400	266694500	47800	47800	47800	47800	29
550	20241209	104300	265308300	47750	47750	47750	47750	9
551	20241209	104200	264878550	47800	47800	47800	47750	26
552	20241209	104100	263636800	47800	47800	47800	47800	5
553	20241209	104000	263397800	47800	47800	47800	47800	15
554	20241209	103900	262680800	47700	47650	47700	47650	15
555	20241209	103800	261965350	47700	47700	47700	47700	0
556	20241209	103700	261965350	47700	47700	47700	47700	5
557	20241209	103600	261726850	47700	47650	47700	47650	32
558	20241209	103500	260200500	47550	47450	47550	47450	99
559	20241209	103400	255498450	47550	47600	47600	47450	34
560	20241209	103300	253883100	47550	47550	47550	47550	2
561	20241209	103200	253788000	47500	47500	47500	47500	0
562	20241209	103100	253788000	47500	47500	47500	47500	13
563	20241209	103000	253170500	47500	47500	47500	47500	2
564	20241209	102900	253075500	47500	47500	47500	47500	79
565	20241209	102800	249323000	47500	47500	47500	47500	148
566	20241209	102700	242293000	47500	47650	47650	47500	282
567	20241209	102600	228895950	47700	47700	47700	47700	0
568	20241209	102500	228895950	47700	47700	47700	47700	0
569	20241209	102400	228895950	47700	47700	47700	47700	0
570	20241209	102300	228895950	47700	47550	47700	47550	4
571	20241209	102200	228705600	47700	47700	47700	47700	0
572	20241209	102100	228705600	47700	47700	47700	47700	0
573	20241209	102000	228705600	47700	47700	47700	47700	0
574	20241209	101900	228705600	47700	47700	47700	47700	20
575	20241209	101800	227751600	47700	47700	47700	47700	40
576	20241209	101700	225843600	47700	47700	47700	47600	5
577	20241209	101600	225605400	47600	47600	47600	47600	0
578	20241209	101500	225605400	47600	47750	47750	47600	3
579	20241209	101400	225462300	47750	47650	47750	47650	99
580	20241209	101300	220744150	47850	47800	47850	47650	394
581	20241209	101200	201934300	47850	47850	47850	47850	11
582	20241209	101100	201407950	47900	47900	47900	47900	0
583	20241209	101000	201407950	47900	47900	47900	47900	0
584	20241209	100900	201407950	47900	47900	47900	47900	1
585	20241209	100800	201360050	47850	47850	47850	47850	37
586	20241209	100700	199589600	47850	47850	47850	47850	0
587	20241209	100600	199589600	47850	47850	47850	47850	0
588	20241209	100500	199589600	47850	47800	47850	47800	100
589	20241209	100400	194807100	47800	47800	47800	47800	0
590	20241209	100300	194807100	47800	47800	47800	47800	0
591	20241209	100200	194807100	47800	47800	47800	47800	1
592	20241209	100100	194759300	47750	47750	47750	47750	21
593	20241209	100000	193756550	47750	47800	47800	47750	11
594	20241209	095900	193231250	47750	47750	47750	47750	3
595	20241209	095800	193088000	47750	47750	47750	47750	0
596	20241209	095700	193088000	47750	47900	48000	47750	118
597	20241209	095600	187443450	48050	48050	48050	48050	1
598	20241209	095500	187395400	48050	48050	48050	48050	0
599	20241209	095400	187395400	48050	48050	48050	48050	10
600	20241209	095300	186914900	47950	47950	47950	47950	5
601	20241209	095200	186675150	47950	47800	47950	47800	74
602	20241209	095100	183134100	47850	47850	47850	47850	0
603	20241209	095000	183134100	47850	47850	47850	47850	25
604	20241209	094900	181937850	47850	47850	47850	47850	1
605	20241209	094800	181890000	47800	47800	47800	47800	0
606	20241209	094700	181890000	47800	47800	47800	47800	0
607	20241209	094600	181890000	47800	47800	47800	47800	0
608	20241209	094500	181890000	47800	47800	47800	47800	81
609	20241209	094400	178018200	47800	47800	47800	47800	3
610	20241209	094300	177874800	47800	47800	47800	47750	11
611	20241209	094200	177349150	47800	47800	47800	47800	1
612	20241209	094100	177301350	47750	47750	47750	47750	0
613	20241209	094000	177301350	47750	47800	47800	47750	31
614	20241209	093900	175819600	47750	47750	47750	47750	2
615	20241209	093800	175724100	47750	47750	47750	47750	1
616	20241209	093700	175676350	47750	47750	47750	47750	21
617	20241209	093600	174673600	47750	47750	47750	47750	9
618	20241209	093500	174243850	47750	47750	47750	47750	1
619	20241209	093400	174196100	47750	47750	47750	47700	27
620	20241209	093300	172906900	47750	47800	47800	47750	2
621	20241209	093200	172811350	47800	47800	47800	47800	1
622	20241209	093100	172763550	47800	47800	47800	47800	0
623	20241209	093000	172763550	47800	47800	47800	47800	0
624	20241209	092900	172763550	47800	47850	47850	47800	5
625	20241209	092800	172524500	47850	47850	47850	47850	0
626	20241209	092700	172524500	47850	47850	47850	47800	34
627	20241209	092600	170897700	47800	48250	48250	47800	96
628	20241209	092500	166302550	48250	48250	48250	48250	0
629	20241209	092400	166302550	48250	48250	48250	48250	0
630	20241209	092300	166302550	48250	48450	48450	48250	85
631	20241209	092200	162201100	48450	47800	48450	47800	101
632	20241209	092100	157369250	47800	47800	47800	47800	3
633	20241209	092000	157225850	47800	47800	47800	47800	0
634	20241209	091900	157225850	47800	47800	47850	47750	52
635	20241209	091800	154740800	47900	47900	47900	47900	11
636	20241209	091700	154213900	47900	47900	47900	47900	1
637	20241209	091600	154166000	47900	48250	48250	47800	109
638	20241209	091500	148941600	48000	48300	48300	48000	112
639	20241209	091400	143559800	48300	48500	48500	48000	23
640	20241209	091300	142454100	48350	48450	48450	48350	23
641	20241209	091200	141340600	48850	48850	48850	48850	44
642	20241209	091100	139191200	48800	48850	48850	48800	17
643	20241209	091000	138360800	48400	48400	48400	48400	1
644	20241209	090900	138312400	48100	48800	49750	48100	175
645	20241209	090800	129784300	49900	49900	49900	49900	0
646	20241209	090700	129784300	49900	47750	49900	47750	882
647	20241209	090600	86460650	47200	47150	47200	47150	18
648	20241209	090500	85611800	47050	47350	47900	47000	132
649	20241209	090400	79386750	47000	47900	47900	47000	665
650	20241209	090300	48113400	47600	47900	47900	47000	361
651	20241209	090200	30986350	47900	48750	48750	47600	302
652	20241209	090100	16510250	48750	48750	48750	48750	5
653	20241209	090000	16266500	48800	48800	48800	47950	335