KissMeData/015360/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190200	592729400	49850	49850	49850	49850	89
3	20241205	190100	592729400	49850	49850	49850	49850	0
4	20241205	190000	592729400	49850	49850	49850	49850	0
5	20241205	185900	592729400	49850	49850	49850	49850	0
6	20241205	185800	592729400	49850	49850	49850	49850	0
7	20241205	185700	592729400	49850	49850	49850	49850	0
8	20241205	185600	592729400	49850	49850	49850	49850	0
9	20241205	185500	592729400	49850	49850	49850	49850	0
10	20241205	185400	592729400	49850	49850	49850	49850	0
11	20241205	185300	592729400	49850	49850	49850	49850	0
12	20241205	185200	592729400	49850	49850	49850	49850	0
13	20241205	185100	592729400	49850	49850	49850	49850	0
14	20241205	185000	592729400	49850	49850	49850	49850	0
15	20241205	184900	592729400	49850	49850	49850	49850	0
16	20241205	184800	592729400	49850	49850	49850	49850	0
17	20241205	184700	592729400	49850	49850	49850	49850	0
18	20241205	184600	592729400	49850	49850	49850	49850	0
19	20241205	184500	592729400	49850	49850	49850	49850	0
20	20241205	184400	592729400	49850	49850	49850	49850	0
21	20241205	184300	592729400	49850	49850	49850	49850	0
22	20241205	184200	592729400	49850	49850	49850	49850	0
23	20241205	184100	592729400	49850	49850	49850	49850	0
24	20241205	184000	592729400	49850	49850	49850	49850	0
25	20241205	183900	592729400	49850	49850	49850	49850	0
26	20241205	183800	592729400	49850	49850	49850	49850	0
27	20241205	183700	592729400	49850	49850	49850	49850	0
28	20241205	183600	592729400	49850	49850	49850	49850	0
29	20241205	183500	592729400	49850	49850	49850	49850	0
30	20241205	183400	592729400	49850	49850	49850	49850	0
31	20241205	183300	592729400	49850	49850	49850	49850	0
32	20241205	183200	592729400	49850	49850	49850	49850	89
33	20241205	183100	592729400	49850	49850	49850	49850	0
34	20241205	183000	592729400	49850	49850	49850	49850	0
35	20241205	182900	592729400	49850	49850	49850	49850	0
36	20241205	182800	592729400	49850	49850	49850	49850	0
37	20241205	182700	592729400	49850	49850	49850	49850	0
38	20241205	182600	592729400	49850	49850	49850	49850	0
39	20241205	182500	592729400	49850	49850	49850	49850	0
40	20241205	182400	592729400	49850	49850	49850	49850	0
41	20241205	182300	592729400	49850	49850	49850	49850	0
42	20241205	182200	592729400	49850	49850	49850	49850	0
43	20241205	182100	592729400	49850	49850	49850	49850	0
44	20241205	182000	592729400	49850	49850	49850	49850	0
45	20241205	181900	592729400	49850	49850	49850	49850	0
46	20241205	181800	592729400	49850	49850	49850	49850	0
47	20241205	181700	592729400	49850	49850	49850	49850	0
48	20241205	181600	592729400	49850	49850	49850	49850	0
49	20241205	181500	592729400	49850	49850	49850	49850	0
50	20241205	181400	592729400	49850	49850	49850	49850	0
51	20241205	181300	592729400	49850	49850	49850	49850	0
52	20241205	181200	592729400	49850	49850	49850	49850	0
53	20241205	181100	592729400	49850	49850	49850	49850	0
54	20241205	181000	592729400	49850	49850	49850	49850	0
55	20241205	180900	592729400	49850	49850	49850	49850	0
56	20241205	180800	592729400	49850	49850	49850	49850	0
57	20241205	180700	592729400	49850	49850	49850	49850	0
58	20241205	180600	592729400	49850	49850	49850	49850	0
59	20241205	180500	592729400	49850	49850	49850	49850	0
60	20241205	180400	592729400	49850	49850	49850	49850	0
61	20241205	180300	592729400	49850	49850	49850	49850	0
62	20241205	180200	592729400	49850	49850	49850	49850	89
63	20241205	180100	592729400	49850	49850	49850	49850	0
64	20241205	180000	592729400	49850	49850	49850	49850	0
65	20241205	175900	592729400	49850	49850	49850	49850	0
66	20241205	175800	592729400	49850	49850	49850	49850	0
67	20241205	175700	592729400	49850	49850	49850	49850	0
68	20241205	175600	592729400	49850	49850	49850	49850	0
69	20241205	175500	592729400	49850	49850	49850	49850	0
70	20241205	175400	592729400	49850	49850	49850	49850	0
71	20241205	175300	592729400	49850	49850	49850	49850	0
72	20241205	175200	592729400	49850	49850	49850	49850	0
73	20241205	175100	592729400	49850	49850	49850	49850	0
74	20241205	175000	592729400	49850	49850	49850	49850	0
75	20241205	174900	592729400	49850	49850	49850	49850	0
76	20241205	174800	592729400	49850	49850	49850	49850	0
77	20241205	174700	592729400	49850	49850	49850	49850	0
78	20241205	174600	592729400	49850	49850	49850	49850	0
79	20241205	174500	592729400	49850	49850	49850	49850	0
80	20241205	174400	592729400	49850	49850	49850	49850	0
81	20241205	174300	592729400	49850	49850	49850	49850	0
82	20241205	174200	592729400	49850	49850	49850	49850	0
83	20241205	174100	592729400	49850	49850	49850	49850	0
84	20241205	174000	592729400	49850	49850	49850	49850	0
85	20241205	173900	592729400	49850	49850	49850	49850	0
86	20241205	173800	592729400	49850	49850	49850	49850	0
87	20241205	173700	592729400	49850	49850	49850	49850	0
88	20241205	173600	592729400	49850	49850	49850	49850	0
89	20241205	173500	592729400	49850	49850	49850	49850	0
90	20241205	173400	592729400	49850	49850	49850	49850	0
91	20241205	173300	592729400	49850	49850	49850	49850	0
92	20241205	173200	592729400	49850	49850	49850	49850	89
93	20241205	173100	592729400	49850	49850	49850	49850	0
94	20241205	173000	592729400	49850	49850	49850	49850	0
95	20241205	172900	592729400	49850	49850	49850	49850	0
96	20241205	172800	592729400	49850	49850	49850	49850	0
97	20241205	172700	592729400	49850	49850	49850	49850	0
98	20241205	172600	592729400	49850	49850	49850	49850	0
99	20241205	172500	592729400	49850	49850	49850	49850	0
100	20241205	172400	592729400	49850	49850	49850	49850	0
101	20241205	172300	592729400	49850	49850	49850	49850	0
102	20241205	172200	592729400	49850	49850	49850	49850	0
103	20241205	172100	592729400	49850	49850	49850	49850	0
104	20241205	172000	592729400	49850	49850	49850	49850	0
105	20241205	171900	592729400	49850	49850	49850	49850	0
106	20241205	171800	592729400	49850	49850	49850	49850	0
107	20241205	171700	592729400	49850	49850	49850	49850	0
108	20241205	171600	592729400	49850	49850	49850	49850	0
109	20241205	171500	592729400	49850	49850	49850	49850	0
110	20241205	171400	592729400	49850	49850	49850	49850	0
111	20241205	171300	592729400	49850	49850	49850	49850	0
112	20241205	171200	592729400	49850	49850	49850	49850	0
113	20241205	171100	592729400	49850	49850	49850	49850	0
114	20241205	171000	592729400	49850	49850	49850	49850	0
115	20241205	170900	592729400	49850	49850	49850	49850	0
116	20241205	170800	592729400	49850	49850	49850	49850	0
117	20241205	170700	592729400	49850	49850	49850	49850	0
118	20241205	170600	592729400	49850	49850	49850	49850	0
119	20241205	170500	592729400	49850	49850	49850	49850	0
120	20241205	170400	592729400	49850	49850	49850	49850	0
121	20241205	170300	592729400	49850	49850	49850	49850	0
122	20241205	170200	592729400	49850	49850	49850	49850	89
123	20241205	170100	592729400	49850	49850	49850	49850	0
124	20241205	170000	592729400	49850	49850	49850	49850	0
125	20241205	165900	592729400	49850	49850	49850	49850	0
126	20241205	165800	592729400	49850	49850	49850	49850	0
127	20241205	165700	592729400	49850	49850	49850	49850	0
128	20241205	165600	592729400	49850	49850	49850	49850	0
129	20241205	165500	592729400	49850	49850	49850	49850	0
130	20241205	165400	592729400	49850	49850	49850	49850	0
131	20241205	165300	592729400	49850	49850	49850	49850	0
132	20241205	165200	592729400	49850	49850	49850	49850	0
133	20241205	165100	592729400	49850	49850	49850	49850	0
134	20241205	165000	592729400	49850	49850	49850	49850	0
135	20241205	164900	592729400	49850	49850	49850	49850	0
136	20241205	164800	592729400	49850	49850	49850	49850	0
137	20241205	164700	592729400	49850	49850	49850	49850	0
138	20241205	164600	592729400	49850	49850	49850	49850	0
139	20241205	164500	592729400	49850	49850	49850	49850	0
140	20241205	164400	592729400	49850	49850	49850	49850	0
141	20241205	164300	592729400	49850	49850	49850	49850	0
142	20241205	164200	592729400	49850	49850	49850	49850	0
143	20241205	164100	592729400	49850	49850	49850	49850	0
144	20241205	164000	592729400	49850	49850	49850	49850	0
145	20241205	163900	592729400	49850	49850	49850	49850	0
146	20241205	163800	592729400	49850	49850	49850	49850	0
147	20241205	163700	592729400	49850	49850	49850	49850	0
148	20241205	163600	592729400	49850	49850	49850	49850	0
149	20241205	163500	592729400	49850	49850	49850	49850	0
150	20241205	163400	592729400	49850	49850	49850	49850	0
151	20241205	163300	592729400	49850	49850	49850	49850	0
152	20241205	163200	592729400	49850	49850	49850	49850	89
153	20241205	163100	592729400	49850	49850	49850	49850	0
154	20241205	163000	592729400	49850	49850	49850	49850	0
155	20241205	162900	592729400	49850	49850	49850	49850	0
156	20241205	162800	592729400	49850	49850	49850	49850	0
157	20241205	162700	592729400	49850	49850	49850	49850	0
158	20241205	162600	592729400	49850	49850	49850	49850	0
159	20241205	162500	592729400	49850	49850	49850	49850	0
160	20241205	162400	592729400	49850	49850	49850	49850	0
161	20241205	162300	592729400	49850	49850	49850	49850	0
162	20241205	162200	592729400	49850	49850	49850	49850	0
163	20241205	162100	592729400	49850	49850	49850	49850	0
164	20241205	162000	592729400	49850	49850	49850	49850	0
165	20241205	161900	592729400	49850	49850	49850	49850	0
166	20241205	161800	592729400	49850	49850	49850	49850	0
167	20241205	161700	592729400	49850	49850	49850	49850	0
168	20241205	161600	592729400	49850	49850	49850	49850	0
169	20241205	161500	592729400	49850	49850	49850	49850	0
170	20241205	161400	592729400	49850	49850	49850	49850	0
171	20241205	161300	592729400	49850	49850	49850	49850	0
172	20241205	161200	592729400	49850	49850	49850	49850	0
173	20241205	161100	592729400	49850	49850	49850	49850	0
174	20241205	161000	592729400	49850	49850	49850	49850	0
175	20241205	160900	592729400	49850	49850	49850	49850	0
176	20241205	160800	592729400	49850	49850	49850	49850	0
177	20241205	160700	592729400	49850	49850	49850	49850	0
178	20241205	160600	592729400	49850	49850	49850	49850	0
179	20241205	160500	592729400	49850	49850	49850	49850	0
180	20241205	160400	592729400	49850	49850	49850	49850	0
181	20241205	160300	592729400	49850	49850	49850	49850	0
182	20241205	160200	592729400	49850	49850	49850	49850	89
183	20241205	160100	592729400	49850	49850	49850	49850	0
184	20241205	160000	592729400	49850	49850	49850	49850	0
185	20241205	155900	592729400	49850	49850	49850	49850	0
186	20241205	155800	592729400	49850	49850	49850	49850	0
187	20241205	155700	592729400	49850	49850	49850	49850	0
188	20241205	155600	592729400	49850	49850	49850	49850	0
189	20241205	155500	592729400	49850	49850	49850	49850	0
190	20241205	155400	592729400	49850	49850	49850	49850	0
191	20241205	155300	592729400	49850	49850	49850	49850	0
192	20241205	155200	592729400	49850	49850	49850	49850	0
193	20241205	155100	592729400	49850	49850	49850	49850	0
194	20241205	155000	592729400	49850	49850	49850	49850	0
195	20241205	154900	592729400	49850	49850	49850	49850	0
196	20241205	154800	592729400	49850	49850	49850	49850	0
197	20241205	154700	592729400	49850	49850	49850	49850	0
198	20241205	154600	592729400	49850	49850	49850	49850	0
199	20241205	154500	592729400	49850	49850	49850	49850	0
200	20241205	154400	592729400	49850	49850	49850	49850	0
201	20241205	154300	592729400	49850	49850	49850	49850	0
202	20241205	154200	592729400	49850	49850	49850	49850	0
203	20241205	154100	592729400	49850	49850	49850	49850	0
204	20241205	154000	592729400	49850	49850	49850	49850	0
205	20241205	153900	592729400	49850	49850	49850	49850	0
206	20241205	153800	592729400	49850	49850	49850	49850	0
207	20241205	153700	592729400	49850	49850	49850	49850	0
208	20241205	153600	592729400	49850	49850	49850	49850	0
209	20241205	153500	592729400	49850	49850	49850	49850	0
210	20241205	153400	592729400	49850	49850	49850	49850	0
211	20241205	153300	592729400	49850	49850	49850	49850	0
212	20241205	153200	592729400	49850	49850	49850	49850	89
213	20241205	153100	592729400	49850	49850	49850	49850	0
214	20241205	153000	592729400	49850	49850	49850	49850	89
215	20241205	152900	588292750	49700	49700	49700	49700	0
216	20241205	152800	588292750	49700	49700	49700	49700	0
217	20241205	152700	588292750	49700	49700	49700	49700	0
218	20241205	152600	588292750	49700	49700	49700	49700	0
219	20241205	152500	588292750	49700	49700	49700	49700	0
220	20241205	152400	588292750	49700	49700	49700	49700	0
221	20241205	152300	588292750	49700	49700	49700	49700	0
222	20241205	152200	588292750	49700	49700	49700	49700	0
223	20241205	152100	588292750	49700	49700	49700	49700	0
224	20241205	152000	588292750	49700	49700	49700	49700	0
225	20241205	151900	588292750	49700	49750	49750	49700	50
226	20241205	151800	585807650	49750	49750	49750	49750	8
227	20241205	151700	585409650	49700	49700	49700	49700	0
228	20241205	151600	585409650	49700	49700	49700	49700	11
229	20241205	151500	584862950	49800	49800	49800	49800	52
230	20241205	151400	582273350	49800	49800	49800	49800	0
231	20241205	151300	582273350	49800	49800	49800	49800	0
232	20241205	151200	582273350	49800	49900	49900	49800	53
233	20241205	151100	579633850	49800	49800	49800	49800	34
234	20241205	151000	577940650	49800	49750	49800	49750	160
235	20241205	150900	569979400	49700	49700	49700	49700	0
236	20241205	150800	569979400	49700	49700	49700	49700	0
237	20241205	150700	569979400	49700	49700	49700	49700	0
238	20241205	150600	569979400	49700	49700	49700	49700	70
239	20241205	150500	566500400	49750	49750	49750	49750	66
240	20241205	150400	563216900	49750	49750	49750	49750	0
241	20241205	150300	563216900	49750	49750	49750	49750	8
242	20241205	150200	562818900	49750	49750	49750	49750	0
243	20241205	150100	562818900	49750	49750	49750	49750	0
244	20241205	150000	562818900	49750	49750	49750	49750	14
245	20241205	145900	562122400	49750	49700	49750	49700	33
246	20241205	145800	560481150	49750	49750	49750	49750	10
247	20241205	145700	559983650	49700	49700	49700	49700	0
248	20241205	145600	559983650	49700	49700	49750	49700	184
249	20241205	145500	550838600	49750	49750	49750	49750	0
250	20241205	145400	550838600	49750	49750	49750	49750	1
251	20241205	145300	550788850	49700	49700	49700	49700	9
252	20241205	145200	550341550	49700	49700	49700	49700	0
253	20241205	145100	550341550	49700	49700	49700	49700	195
254	20241205	145000	540650050	49700	49700	49700	49700	11
255	20241205	144900	540103350	49750	49750	49750	49750	0
256	20241205	144800	540103350	49750	49750	49750	49750	1
257	20241205	144700	540053600	49700	49700	49700	49700	0
258	20241205	144600	540053600	49700	49700	49700	49700	6
259	20241205	144500	539755400	49700	49700	49700	49700	1
260	20241205	144400	539705700	49700	49700	49700	49700	0
261	20241205	144300	539705700	49700	49700	49700	49700	11
262	20241205	144200	539159000	49700	49700	49700	49700	0
263	20241205	144100	539159000	49700	49700	49700	49700	0
264	20241205	144000	539159000	49700	49700	49700	49700	0
265	20241205	143900	539159000	49700	49700	49700	49700	2
266	20241205	143800	539059600	49750	49750	49750	49750	0
267	20241205	143700	539059600	49750	49750	49750	49750	0
268	20241205	143600	539059600	49750	49750	49750	49750	47
269	20241205	143500	536721350	49750	49750	49750	49750	0
270	20241205	143400	536721350	49750	49750	49750	49750	9
271	20241205	143300	536273600	49800	49800	49800	49800	0
272	20241205	143200	536273600	49800	49800	49800	49800	0
273	20241205	143100	536273600	49800	49800	49800	49800	0
274	20241205	143000	536273600	49800	49800	49800	49800	1
275	20241205	142900	536223800	49800	49800	49800	49800	138
276	20241205	142800	529351400	49700	49700	49700	49700	0
277	20241205	142700	529351400	49700	49750	49750	49700	373
278	20241205	142600	510803150	49800	49800	49800	49800	0
279	20241205	142500	510803150	49800	49800	49800	49800	0
280	20241205	142400	510803150	49800	49800	49800	49800	0
281	20241205	142300	510803150	49800	49800	49800	49800	0
282	20241205	142200	510803150	49800	49800	49800	49800	171
283	20241205	142100	502287350	49800	49800	49800	49800	10
284	20241205	142000	501789350	49800	49800	49800	49800	0
285	20241205	141900	501789350	49800	49800	49800	49800	7
286	20241205	141800	501440750	49800	49800	49800	49800	0
287	20241205	141700	501440750	49800	49800	49800	49800	0
288	20241205	141600	501440750	49800	49800	49800	49800	0
289	20241205	141500	501440750	49800	49800	49800	49800	0
290	20241205	141400	501440750	49800	49850	49850	49800	27
291	20241205	141300	500095050	49850	49850	49850	49850	0
292	20241205	141200	500095050	49850	49850	49850	49850	0
293	20241205	141100	500095050	49850	49850	49850	49850	0
294	20241205	141000	500095050	49850	49850	49850	49850	1
295	20241205	140900	500045200	49850	49900	49900	49800	1524
296	20241205	140800	424073550	49900	49900	49900	49900	1
297	20241205	140700	424023650	49900	49900	49900	49900	0
298	20241205	140600	424023650	49900	49900	49900	49900	0
299	20241205	140500	424023650	49900	49900	49900	49900	0
300	20241205	140400	424023650	49900	49900	49900	49900	25
301	20241205	140300	422776150	49900	49900	49900	49900	0
302	20241205	140200	422776150	49900	49900	49900	49900	0
303	20241205	140100	422776150	49900	49900	49900	49900	0
304	20241205	140000	422776150	49900	49900	49900	49900	1
305	20241205	135900	422726250	49800	49800	49800	49800	24
306	20241205	135800	421531050	49800	49800	49800	49800	0
307	20241205	135700	421531050	49800	49800	49800	49800	0
308	20241205	135600	421531050	49800	49800	49800	49800	4
309	20241205	135500	421331850	49850	49850	49850	49850	1
310	20241205	135400	421282000	49950	49950	49950	49950	0
311	20241205	135300	421282000	49950	49950	49950	49950	9
312	20241205	135200	420832450	49950	49800	49950	49800	131
313	20241205	135100	414302300	49900	49900	49900	49900	0
314	20241205	135000	414302300	49900	49900	49900	49900	0
315	20241205	134900	414302300	49900	49900	49900	49900	0
316	20241205	134800	414302300	49900	49900	49900	49900	1
317	20241205	134700	414252400	49800	49800	49800	49800	0
318	20241205	134600	414252400	49800	49800	49800	49800	0
319	20241205	134500	414252400	49800	49800	49800	49800	0
320	20241205	134400	414252400	49800	49800	49800	49800	0
321	20241205	134300	414252400	49800	49800	49800	49800	11
322	20241205	134200	413704600	49850	49850	49850	49850	0
323	20241205	134100	413704600	49850	49850	49850	49850	0
324	20241205	134000	413704600	49850	49850	49850	49850	6
325	20241205	133900	413405500	49800	49800	49800	49800	0
326	20241205	133800	413405500	49800	49800	49800	49800	0
327	20241205	133700	413405500	49800	49800	49800	49800	4
328	20241205	133600	413206300	49800	49800	49800	49800	0
329	20241205	133500	413206300	49800	49800	49800	49800	2
330	20241205	133400	413106700	49750	49750	49750	49750	0
331	20241205	133300	413106700	49750	49750	49750	49750	0
332	20241205	133200	413106700	49750	49750	49750	49750	0
333	20241205	133100	413106700	49750	49750	49750	49750	0
334	20241205	133000	413106700	49750	49750	49750	49750	0
335	20241205	132900	413106700	49750	49750	49750	49750	100
336	20241205	132800	408131700	49750	49750	49750	49750	0
337	20241205	132700	408131700	49750	49850	49850	49750	85
338	20241205	132600	403901750	49850	49800	49850	49800	111
339	20241205	132500	398369550	49750	49750	49750	49750	23
340	20241205	132400	397225300	49800	49800	49800	49800	0
341	20241205	132300	397225300	49800	49800	49800	49800	0
342	20241205	132200	397225300	49800	49800	49800	49800	0
343	20241205	132100	397225300	49800	49800	49800	49800	8
344	20241205	132000	396826900	49800	49800	49800	49800	0
345	20241205	131900	396826900	49800	49850	49850	49800	6
346	20241205	131800	396528050	49750	49750	49750	49750	1
347	20241205	131700	396478300	49750	49750	49750	49750	0
348	20241205	131600	396478300	49750	49750	49750	49750	0
349	20241205	131500	396478300	49750	49750	49750	49750	0
350	20241205	131400	396478300	49750	49750	49750	49750	90
351	20241205	131300	392000800	49750	49750	49750	49750	0
352	20241205	131200	392000800	49750	49750	49750	49750	0
353	20241205	131100	392000800	49750	49750	49750	49750	0
354	20241205	131000	392000800	49750	49750	49750	49750	150
355	20241205	130900	384538300	49750	49750	49750	49750	0
356	20241205	130800	384538300	49750	49750	49750	49750	0
357	20241205	130700	384538300	49750	49750	49750	49750	0
358	20241205	130600	384538300	49750	49750	49750	49750	0
359	20241205	130500	384538300	49750	49750	49750	49750	0
360	20241205	130400	384538300	49750	49750	49750	49750	0
361	20241205	130300	384538300	49750	49750	49750	49750	0
362	20241205	130200	384538300	49750	49850	49850	49750	16
363	20241205	130100	383741150	49850	49850	49850	49850	0
364	20241205	130000	383741150	49850	49850	49850	49850	0
365	20241205	125900	383741150	49850	49850	49850	49850	13
366	20241205	125800	383093100	49900	49850	49900	49850	38
367	20241205	125700	381198600	49800	49800	49800	49800	6
368	20241205	125600	380899800	49800	49800	49800	49800	0
369	20241205	125500	380899800	49800	49800	49800	49800	5
370	20241205	125400	380650800	49800	49800	49800	49800	0
371	20241205	125300	380650800	49800	49800	49800	49800	0
372	20241205	125200	380650800	49800	49800	49800	49800	1
373	20241205	125100	380601000	49800	49800	49800	49800	9
374	20241205	125000	380152800	49800	49800	49800	49800	0
375	20241205	124900	380152800	49800	49800	49800	49800	0
376	20241205	124800	380152800	49800	49800	49800	49800	0
377	20241205	124700	380152800	49800	49800	49800	49800	7
378	20241205	124600	379804200	49750	49750	49750	49750	0
379	20241205	124500	379804200	49750	49750	49750	49750	0
380	20241205	124400	379804200	49750	49750	49750	49750	0
381	20241205	124300	379804200	49750	49750	49750	49750	9
382	20241205	124200	379356450	49850	49850	49850	49850	0
383	20241205	124100	379356450	49850	49850	49850	49850	0
384	20241205	124000	379356450	49850	49850	49850	49850	2
385	20241205	123900	379256750	49800	49800	49800	49800	6
386	20241205	123800	378957950	49750	49750	49750	49750	0
387	20241205	123700	378957950	49750	49750	49750	49750	0
388	20241205	123600	378957950	49750	49750	49750	49750	0
389	20241205	123500	378957950	49750	49750	49750	49750	0
390	20241205	123400	378957950	49750	49750	49750	49750	11
391	20241205	123300	378410700	49850	49850	49850	49850	0
392	20241205	123200	378410700	49850	49850	49850	49850	1
393	20241205	123100	378360850	49850	49850	49850	49850	0
394	20241205	123000	378360850	49850	49850	49850	49850	0
395	20241205	122900	378360850	49850	49750	49850	49750	125
396	20241205	122800	372140700	49750	49750	49750	49750	0
397	20241205	122700	372140700	49750	49750	49750	49750	0
398	20241205	122600	372140700	49750	49750	49750	49750	0
399	20241205	122500	372140700	49750	49750	49750	49750	0
400	20241205	122400	372140700	49750	49750	49750	49750	0
401	20241205	122300	372140700	49750	49800	49800	49750	84
402	20241205	122200	367960300	49900	49900	49900	49900	0
403	20241205	122100	367960300	49900	49900	49900	49900	1
404	20241205	122000	367910400	49850	50000	50000	49850	2450
405	20241205	121900	245422100	50000	50000	50000	50000	0
406	20241205	121800	245422100	50000	50000	50000	50000	0
407	20241205	121700	245422100	50000	50000	50000	50000	0
408	20241205	121600	245422100	50000	50000	50000	50000	0
409	20241205	121500	245422100	50000	50000	50000	50000	0
410	20241205	121400	245422100	50000	50000	50000	50000	0
411	20241205	121300	245422100	50000	50000	50000	50000	0
412	20241205	121200	245422100	50000	50000	50000	50000	0
413	20241205	121100	245422100	50000	50000	50000	50000	0
414	20241205	121000	245422100	50000	50000	50000	50000	138
415	20241205	120900	238522100	50000	50000	50000	50000	0
416	20241205	120800	238522100	50000	50000	50000	50000	0
417	20241205	120700	238522100	50000	50000	50000	50000	1
418	20241205	120600	238472100	50000	50000	50000	50000	0
419	20241205	120500	238472100	50000	50000	50000	50000	0
420	20241205	120400	238472100	50000	50000	50000	50000	0
421	20241205	120300	238472100	50000	50000	50000	50000	1
422	20241205	120200	238422100	49850	49850	49850	49850	0
423	20241205	120100	238422100	49850	49850	49850	49850	0
424	20241205	120000	238422100	49850	49850	49850	49850	0
425	20241205	115900	238422100	49850	49850	49850	49850	0
426	20241205	115800	238422100	49850	49850	49850	49850	6
427	20241205	115700	238123000	49850	49850	49850	49850	0
428	20241205	115600	238123000	49850	49850	49850	49850	0
429	20241205	115500	238123000	49850	49850	49850	49850	0
430	20241205	115400	238123000	49850	49850	49850	49850	0
431	20241205	115300	238123000	49850	49850	49850	49850	0
432	20241205	115200	238123000	49850	49850	49850	49850	0
433	20241205	115100	238123000	49850	49850	49850	49850	0
434	20241205	115000	238123000	49850	49850	49850	49850	0
435	20241205	114900	238123000	49850	49850	49850	49850	0
436	20241205	114800	238123000	49850	49850	49850	49850	0
437	20241205	114700	238123000	49850	49850	49850	49850	0
438	20241205	114600	238123000	49850	49850	49850	49850	0
439	20241205	114500	238123000	49850	49850	49850	49850	1
440	20241205	114400	238073150	49900	49900	49900	49900	14
441	20241205	114300	237374550	49900	49900	49900	49900	0
442	20241205	114200	237374550	49900	49900	49900	49900	0
443	20241205	114100	237374550	49900	49900	49900	49900	0
444	20241205	114000	237374550	49900	49900	49900	49900	1
445	20241205	113900	237324650	49850	49850	49850	49850	0
446	20241205	113800	237324650	49850	49850	49850	49850	0
447	20241205	113700	237324650	49850	49850	49850	49850	0
448	20241205	113600	237324650	49850	49850	49850	49850	0
449	20241205	113500	237324650	49850	49850	49850	49850	0
450	20241205	113400	237324650	49850	49800	49850	49800	576
451	20241205	113300	208638850	49800	49800	49800	49800	0
452	20241205	113200	208638850	49800	49800	49800	49800	0
453	20241205	113100	208638850	49800	49800	49800	49800	0
454	20241205	113000	208638850	49800	49800	49800	49800	0
455	20241205	112900	208638850	49800	49800	49800	49800	0
456	20241205	112800	208638850	49800	49800	49800	49800	0
457	20241205	112700	208638850	49800	49800	49800	49800	0
458	20241205	112600	208638850	49800	49700	49800	49700	11
459	20241205	112500	208092050	49700	49700	49700	49700	0
460	20241205	112400	208092050	49700	49750	49750	49700	2
461	20241205	112300	207992600	49700	49700	49700	49700	0
462	20241205	112200	207992600	49700	49700	49700	49700	0
463	20241205	112100	207992600	49700	49750	49750	49700	29
464	20241205	112000	206551100	49800	49800	49800	49800	0
465	20241205	111900	206551100	49800	49800	49800	49800	1
466	20241205	111800	206501300	49800	49800	49800	49800	0
467	20241205	111700	206501300	49800	49750	49800	49750	2
468	20241205	111600	206401750	49800	49800	49800	49800	0
469	20241205	111500	206401750	49800	49800	49800	49800	0
470	20241205	111400	206401750	49800	49800	49800	49800	0
471	20241205	111300	206401750	49800	49800	49800	49800	51
472	20241205	111200	203861950	49800	49800	49800	49800	0
473	20241205	111100	203861950	49800	49800	49800	49800	0
474	20241205	111000	203861950	49800	49800	49800	49800	0
475	20241205	110900	203861950	49800	49800	49800	49800	14
476	20241205	110800	203164750	49800	49800	49800	49800	8
477	20241205	110700	202766350	49800	49800	49800	49800	0
478	20241205	110600	202766350	49800	49800	49800	49800	1
479	20241205	110500	202716550	49700	49700	49700	49700	2
480	20241205	110400	202617150	49750	49750	49750	49750	11
481	20241205	110300	202069900	49750	49700	49750	49700	129
482	20241205	110200	195652600	49750	49750	49750	49750	2
483	20241205	110100	195553100	49750	49750	49750	49750	25
484	20241205	110000	194309350	49750	49750	49750	49750	47
485	20241205	105900	191971100	49700	49700	49700	49700	0
486	20241205	105800	191971100	49700	49700	49700	49700	9
487	20241205	105700	191523800	49700	49700	49700	49700	0
488	20241205	105600	191523800	49700	49700	49700	49700	1
489	20241205	105500	191474100	49700	49700	49700	49700	0
490	20241205	105400	191474100	49700	49700	49700	49700	0
491	20241205	105300	191474100	49700	49700	49700	49700	0
492	20241205	105200	191474100	49700	49700	49700	49700	10
493	20241205	105100	190977100	49750	49750	49750	49750	1
494	20241205	105000	190927350	49750	49750	49750	49750	5
495	20241205	104900	190678600	49750	49750	49750	49750	0
496	20241205	104800	190678600	49750	49750	49750	49750	19
497	20241205	104700	189733350	49700	49700	49700	49700	9
498	20241205	104600	189286050	49750	49750	49750	49750	0
499	20241205	104500	189286050	49750	49750	49750	49750	0
500	20241205	104400	189286050	49750	49750	49750	49750	0
501	20241205	104300	189286050	49750	49750	49750	49750	68
502	20241205	104200	185903050	49700	49750	49750	49700	15
503	20241205	104100	185157300	49750	49750	49750	49750	0
504	20241205	104000	185157300	49750	49750	49750	49750	0
505	20241205	103900	185157300	49750	49750	49750	49750	3
506	20241205	103800	185008050	49750	49750	49750	49750	1
507	20241205	103700	184958300	49700	49700	49700	49700	9
508	20241205	103600	184511000	49700	49700	49700	49700	0
509	20241205	103500	184511000	49700	49700	49700	49700	0
510	20241205	103400	184511000	49700	49700	49700	49700	0
511	20241205	103300	184511000	49700	49700	49700	49700	0
512	20241205	103200	184511000	49700	49750	49750	49700	12
513	20241205	103100	183914500	49750	49700	49750	49700	6
514	20241205	103000	183616250	49750	49750	49750	49750	0
515	20241205	102900	183616250	49750	49750	49750	49750	17
516	20241205	102800	182770500	49750	49750	49750	49750	0
517	20241205	102700	182770500	49750	49750	49750	49750	0
518	20241205	102600	182770500	49750	49750	49750	49750	0
519	20241205	102500	182770500	49750	49750	49750	49750	9
520	20241205	102400	182322750	49800	49800	49800	49800	0
521	20241205	102300	182322750	49800	49800	49800	49800	0
522	20241205	102200	182322750	49800	49800	49800	49800	0
523	20241205	102100	182322750	49800	49800	49800	49800	0
524	20241205	102000	182322750	49800	49800	49800	49800	0
525	20241205	101900	182322750	49800	49800	49800	49800	0
526	20241205	101800	182322750	49800	49800	49800	49800	0
527	20241205	101700	182322750	49800	49800	49800	49800	0
528	20241205	101600	182322750	49800	49800	49800	49800	41
529	20241205	101500	180280950	49750	49750	49750	49750	0
530	20241205	101400	180280950	49750	49750	49750	49750	9
531	20241205	101300	179833200	49750	49750	49750	49750	22
532	20241205	101200	178738700	49750	49750	49750	49750	1
533	20241205	101100	178688950	49700	49700	49700	49700	5
534	20241205	101000	178440450	49750	49750	49750	49750	2
535	20241205	100900	178340950	49750	49750	49750	49750	72
536	20241205	100800	174758950	49750	49750	49750	49750	1
537	20241205	100700	174709200	49700	49750	49750	49700	16
538	20241205	100600	173913250	49750	49750	49750	49750	2
539	20241205	100500	173813750	49750	49750	49750	49750	11
540	20241205	100400	173266500	49750	49750	49750	49750	2
541	20241205	100300	173167000	49700	49700	49700	49700	10
542	20241205	100200	172670000	49700	49700	49700	49700	362
543	20241205	100100	154678600	49750	49750	49750	49750	0
544	20241205	100000	154678600	49750	49750	49750	49750	111
545	20241205	095900	149156350	49750	49800	49800	49750	19
546	20241205	095800	148210600	49750	49750	49750	49750	0
547	20241205	095700	148210600	49750	49750	49750	49750	0
548	20241205	095600	148210600	49750	49750	49750	49750	2
549	20241205	095500	148111100	49800	49800	49800	49800	1
550	20241205	095400	148061300	49800	49800	49800	49800	0
551	20241205	095300	148061300	49800	49800	49800	49800	0
552	20241205	095200	148061300	49800	49800	49800	49800	0
553	20241205	095100	148061300	49800	49800	49800	49800	0
554	20241205	095000	148061300	49800	49800	49800	49800	0
555	20241205	094900	148061300	49800	49800	49800	49800	0
556	20241205	094800	148061300	49800	49800	49800	49800	0
557	20241205	094700	148061300	49800	49800	49800	49800	0
558	20241205	094600	148061300	49800	49800	49800	49800	10
559	20241205	094500	147563300	49800	49800	49800	49800	136
560	20241205	094400	140790500	49800	49800	49800	49800	1
561	20241205	094300	140740700	49800	49800	49800	49800	59
562	20241205	094200	137802500	49800	49800	49800	49800	0
563	20241205	094100	137802500	49800	49800	49800	49800	0
564	20241205	094000	137802500	49800	49800	49800	49800	0
565	20241205	093900	137802500	49800	49800	49800	49800	0
566	20241205	093800	137802500	49800	49800	49800	49800	5
567	20241205	093700	137553500	49750	49750	49750	49750	30
568	20241205	093600	136061000	49850	49800	49850	49800	241
569	20241205	093500	124059150	49800	49850	49850	49800	17
570	20241205	093400	123212500	49850	49800	49850	49800	9
571	20241205	093300	122764000	49850	49800	49850	49750	160
572	20241205	093200	114796650	49800	49800	49800	49800	6
573	20241205	093100	114497850	49800	49800	49800	49800	2
574	20241205	093000	114398250	49800	49800	49800	49800	9
575	20241205	092900	113950050	49800	49800	49800	49750	301
576	20241205	092800	98966400	49850	49850	49850	49850	2
577	20241205	092700	98866700	49850	49850	49850	49850	0
578	20241205	092600	98866700	49850	49850	49850	49850	21
579	20241205	092500	97819850	49900	49900	49900	49900	0
580	20241205	092400	97819850	49900	49900	49900	49900	11
581	20241205	092300	97270950	49900	49900	49900	49900	1
582	20241205	092200	97221050	49900	49900	49900	49900	0
583	20241205	092100	97221050	49900	49900	49900	49850	97
584	20241205	092000	92385300	49900	49900	49900	49900	223
585	20241205	091900	81257600	49950	49950	49950	49950	30
586	20241205	091800	79759100	50000	50000	50000	50000	1
587	20241205	091700	79709100	49900	49900	49900	49900	100
588	20241205	091600	74719100	49900	49900	49900	49900	0
589	20241205	091500	74719100	49900	49900	49900	49900	0
590	20241205	091400	74719100	49900	49950	49950	49900	917
591	20241205	091300	28921800	49950	49950	49950	49950	254
592	20241205	091200	16234500	50000	50000	50000	50000	132
593	20241205	091100	9634500	50100	50100	50100	50100	0
594	20241205	091000	9634500	50100	50200	50200	50100	36
595	20241205	090900	7830400	50200	50200	50200	50200	0
596	20241205	090800	7830400	50200	50200	50200	50200	54
597	20241205	090700	5119600	50200	50200	50200	50200	7
598	20241205	090600	4768200	50200	50200	50200	50200	69
599	20241205	090500	1304400	50100	50100	50100	50100	0
600	20241205	090400	1304400	50100	50100	50100	50100	20
601	20241205	090300	302400	49900	49900	49900	49900	0
602	20241205	090200	302400	49900	49900	49900	49900	0
603	20241205	090100	302400	49900	49900	49900	49900	0
604	20241205	090000	302400	49900	50500	50500	49900	6