KissMeData/064960/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194500	212937450	41350	41350	41350	41350	335
3	20241202	194400	212937450	41350	41350	41350	41350	0
4	20241202	194300	212937450	41350	41350	41350	41350	0
5	20241202	194200	212937450	41350	41350	41350	41350	0
6	20241202	194100	212937450	41350	41350	41350	41350	0
7	20241202	194000	212937450	41350	41350	41350	41350	0
8	20241202	193900	212937450	41350	41350	41350	41350	0
9	20241202	193800	212937450	41350	41350	41350	41350	0
10	20241202	193700	212937450	41350	41350	41350	41350	0
11	20241202	193600	212937450	41350	41350	41350	41350	0
12	20241202	193500	212937450	41350	41350	41350	41350	0
13	20241202	193400	212937450	41350	41350	41350	41350	0
14	20241202	193300	212937450	41350	41350	41350	41350	0
15	20241202	193200	212937450	41350	41350	41350	41350	0
16	20241202	193100	212937450	41350	41350	41350	41350	0
17	20241202	193000	212937450	41350	41350	41350	41350	0
18	20241202	192900	212937450	41350	41350	41350	41350	0
19	20241202	192800	212937450	41350	41350	41350	41350	0
20	20241202	192700	212937450	41350	41350	41350	41350	0
21	20241202	192600	212937450	41350	41350	41350	41350	0
22	20241202	192500	212937450	41350	41350	41350	41350	0
23	20241202	192400	212937450	41350	41350	41350	41350	0
24	20241202	192300	212937450	41350	41350	41350	41350	0
25	20241202	192200	212937450	41350	41350	41350	41350	0
26	20241202	192100	212937450	41350	41350	41350	41350	0
27	20241202	192000	212937450	41350	41350	41350	41350	0
28	20241202	191900	212937450	41350	41350	41350	41350	0
29	20241202	191800	212937450	41350	41350	41350	41350	0
30	20241202	191700	212937450	41350	41350	41350	41350	0
31	20241202	191600	212937450	41350	41350	41350	41350	0
32	20241202	191500	212937450	41350	41350	41350	41350	335
33	20241202	191400	212937450	41350	41350	41350	41350	0
34	20241202	191300	212937450	41350	41350	41350	41350	0
35	20241202	191200	212937450	41350	41350	41350	41350	0
36	20241202	191100	212937450	41350	41350	41350	41350	0
37	20241202	191000	212937450	41350	41350	41350	41350	0
38	20241202	190900	212937450	41350	41350	41350	41350	0
39	20241202	190800	212937450	41350	41350	41350	41350	0
40	20241202	190700	212937450	41350	41350	41350	41350	0
41	20241202	190600	212937450	41350	41350	41350	41350	0
42	20241202	190500	212937450	41350	41350	41350	41350	0
43	20241202	190400	212937450	41350	41350	41350	41350	0
44	20241202	190300	212937450	41350	41350	41350	41350	0
45	20241202	190200	212937450	41350	41350	41350	41350	0
46	20241202	190100	212937450	41350	41350	41350	41350	0
47	20241202	190000	212937450	41350	41350	41350	41350	0
48	20241202	185900	212937450	41350	41350	41350	41350	0
49	20241202	185800	212937450	41350	41350	41350	41350	0
50	20241202	185700	212937450	41350	41350	41350	41350	0
51	20241202	185600	212937450	41350	41350	41350	41350	0
52	20241202	185500	212937450	41350	41350	41350	41350	0
53	20241202	185400	212937450	41350	41350	41350	41350	0
54	20241202	185300	212937450	41350	41350	41350	41350	0
55	20241202	185200	212937450	41350	41350	41350	41350	0
56	20241202	185100	212937450	41350	41350	41350	41350	0
57	20241202	185000	212937450	41350	41350	41350	41350	0
58	20241202	184900	212937450	41350	41350	41350	41350	0
59	20241202	184800	212937450	41350	41350	41350	41350	0
60	20241202	184700	212937450	41350	41350	41350	41350	0
61	20241202	184600	212937450	41350	41350	41350	41350	0
62	20241202	184500	212937450	41350	41350	41350	41350	335
63	20241202	184400	212937450	41350	41350	41350	41350	0
64	20241202	184300	212937450	41350	41350	41350	41350	0
65	20241202	184200	212937450	41350	41350	41350	41350	0
66	20241202	184100	212937450	41350	41350	41350	41350	0
67	20241202	184000	212937450	41350	41350	41350	41350	0
68	20241202	183900	212937450	41350	41350	41350	41350	0
69	20241202	183800	212937450	41350	41350	41350	41350	0
70	20241202	183700	212937450	41350	41350	41350	41350	0
71	20241202	183600	212937450	41350	41350	41350	41350	0
72	20241202	183500	212937450	41350	41350	41350	41350	0
73	20241202	183400	212937450	41350	41350	41350	41350	0
74	20241202	183300	212937450	41350	41350	41350	41350	0
75	20241202	183200	212937450	41350	41350	41350	41350	0
76	20241202	183100	212937450	41350	41350	41350	41350	0
77	20241202	183000	212937450	41350	41350	41350	41350	0
78	20241202	182900	212937450	41350	41350	41350	41350	0
79	20241202	182800	212937450	41350	41350	41350	41350	0
80	20241202	182700	212937450	41350	41350	41350	41350	0
81	20241202	182600	212937450	41350	41350	41350	41350	0
82	20241202	182500	212937450	41350	41350	41350	41350	0
83	20241202	182400	212937450	41350	41350	41350	41350	0
84	20241202	182300	212937450	41350	41350	41350	41350	0
85	20241202	182200	212937450	41350	41350	41350	41350	0
86	20241202	182100	212937450	41350	41350	41350	41350	0
87	20241202	182000	212937450	41350	41350	41350	41350	0
88	20241202	181900	212937450	41350	41350	41350	41350	0
89	20241202	181800	212937450	41350	41350	41350	41350	0
90	20241202	181700	212937450	41350	41350	41350	41350	0
91	20241202	181600	212937450	41350	41350	41350	41350	0
92	20241202	181500	212937450	41350	41350	41350	41350	335
93	20241202	181400	212937450	41350	41350	41350	41350	0
94	20241202	181300	212937450	41350	41350	41350	41350	0
95	20241202	181200	212937450	41350	41350	41350	41350	0
96	20241202	181100	212937450	41350	41350	41350	41350	0
97	20241202	181000	212937450	41350	41350	41350	41350	0
98	20241202	180900	212937450	41350	41350	41350	41350	0
99	20241202	180800	212937450	41350	41350	41350	41350	0
100	20241202	180700	212937450	41350	41350	41350	41350	0
101	20241202	180600	212937450	41350	41350	41350	41350	0
102	20241202	180500	212937450	41350	41350	41350	41350	0
103	20241202	180400	212937450	41350	41350	41350	41350	0
104	20241202	180300	212937450	41350	41350	41350	41350	0
105	20241202	180200	212937450	41350	41350	41350	41350	0
106	20241202	180100	212937450	41350	41350	41350	41350	0
107	20241202	180000	212937450	41350	41350	41350	41350	0
108	20241202	175900	212937450	41350	41350	41350	41350	0
109	20241202	175800	212937450	41350	41350	41350	41350	0
110	20241202	175700	212937450	41350	41350	41350	41350	0
111	20241202	175600	212937450	41350	41350	41350	41350	0
112	20241202	175500	212937450	41350	41350	41350	41350	0
113	20241202	175400	212937450	41350	41350	41350	41350	0
114	20241202	175300	212937450	41350	41350	41350	41350	0
115	20241202	175200	212937450	41350	41350	41350	41350	0
116	20241202	175100	212937450	41350	41350	41350	41350	0
117	20241202	175000	212937450	41350	41350	41350	41350	0
118	20241202	174900	212937450	41350	41350	41350	41350	0
119	20241202	174800	212937450	41350	41350	41350	41350	0
120	20241202	174700	212937450	41350	41350	41350	41350	0
121	20241202	174600	212937450	41350	41350	41350	41350	0
122	20241202	174500	212937450	41350	41350	41350	41350	335
123	20241202	174400	212937450	41350	41350	41350	41350	0
124	20241202	174300	212937450	41350	41350	41350	41350	0
125	20241202	174200	212937450	41350	41350	41350	41350	0
126	20241202	174100	212937450	41350	41350	41350	41350	0
127	20241202	174000	212937450	41350	41350	41350	41350	0
128	20241202	173900	212937450	41350	41350	41350	41350	0
129	20241202	173800	212937450	41350	41350	41350	41350	0
130	20241202	173700	212937450	41350	41350	41350	41350	0
131	20241202	173600	212937450	41350	41350	41350	41350	0
132	20241202	173500	212937450	41350	41350	41350	41350	0
133	20241202	173400	212937450	41350	41350	41350	41350	0
134	20241202	173300	212937450	41350	41350	41350	41350	0
135	20241202	173200	212937450	41350	41350	41350	41350	0
136	20241202	173100	212937450	41350	41350	41350	41350	0
137	20241202	173000	212937450	41350	41350	41350	41350	0
138	20241202	172900	212937450	41350	41350	41350	41350	0
139	20241202	172800	212937450	41350	41350	41350	41350	0
140	20241202	172700	212937450	41350	41350	41350	41350	0
141	20241202	172600	212937450	41350	41350	41350	41350	0
142	20241202	172500	212937450	41350	41350	41350	41350	0
143	20241202	172400	212937450	41350	41350	41350	41350	0
144	20241202	172300	212937450	41350	41350	41350	41350	0
145	20241202	172200	212937450	41350	41350	41350	41350	0
146	20241202	172100	212937450	41350	41350	41350	41350	0
147	20241202	172000	212937450	41350	41350	41350	41350	0
148	20241202	171900	212937450	41350	41350	41350	41350	0
149	20241202	171800	212937450	41350	41350	41350	41350	0
150	20241202	171700	212937450	41350	41350	41350	41350	0
151	20241202	171600	212937450	41350	41350	41350	41350	0
152	20241202	171500	212937450	41350	41350	41350	41350	335
153	20241202	171400	212937450	41350	41350	41350	41350	0
154	20241202	171300	212937450	41350	41350	41350	41350	0
155	20241202	171200	212937450	41350	41350	41350	41350	0
156	20241202	171100	212937450	41350	41350	41350	41350	0
157	20241202	171000	212937450	41350	41350	41350	41350	0
158	20241202	170900	212937450	41350	41350	41350	41350	0
159	20241202	170800	212937450	41350	41350	41350	41350	0
160	20241202	170700	212937450	41350	41350	41350	41350	0
161	20241202	170600	212937450	41350	41350	41350	41350	0
162	20241202	170500	212937450	41350	41350	41350	41350	0
163	20241202	170400	212937450	41350	41350	41350	41350	0
164	20241202	170300	212937450	41350	41350	41350	41350	0
165	20241202	170200	212937450	41350	41350	41350	41350	0
166	20241202	170100	212937450	41350	41350	41350	41350	0
167	20241202	170000	212937450	41350	41350	41350	41350	0
168	20241202	165900	212937450	41350	41350	41350	41350	0
169	20241202	165800	212937450	41350	41350	41350	41350	0
170	20241202	165700	212937450	41350	41350	41350	41350	0
171	20241202	165600	212937450	41350	41350	41350	41350	0
172	20241202	165500	212937450	41350	41350	41350	41350	0
173	20241202	165400	212937450	41350	41350	41350	41350	0
174	20241202	165300	212937450	41350	41350	41350	41350	0
175	20241202	165200	212937450	41350	41350	41350	41350	0
176	20241202	165100	212937450	41350	41350	41350	41350	0
177	20241202	165000	212937450	41350	41350	41350	41350	0
178	20241202	164900	212937450	41350	41350	41350	41350	0
179	20241202	164800	212937450	41350	41350	41350	41350	0
180	20241202	164700	212937450	41350	41350	41350	41350	0
181	20241202	164600	212937450	41350	41350	41350	41350	0
182	20241202	164500	212937450	41350	41350	41350	41350	335
183	20241202	164400	212937450	41350	41350	41350	41350	0
184	20241202	164300	212937450	41350	41350	41350	41350	0
185	20241202	164200	212937450	41350	41350	41350	41350	0
186	20241202	164100	212937450	41350	41350	41350	41350	0
187	20241202	164000	212937450	41350	41350	41350	41350	0
188	20241202	163900	212937450	41350	41350	41350	41350	0
189	20241202	163800	212937450	41350	41350	41350	41350	0
190	20241202	163700	212937450	41350	41350	41350	41350	0
191	20241202	163600	212937450	41350	41350	41350	41350	0
192	20241202	163500	212937450	41350	41350	41350	41350	0
193	20241202	163400	212937450	41350	41350	41350	41350	0
194	20241202	163300	212937450	41350	41350	41350	41350	0
195	20241202	163200	212937450	41350	41350	41350	41350	0
196	20241202	163100	212937450	41350	41350	41350	41350	0
197	20241202	163000	212937450	41350	41350	41350	41350	0
198	20241202	162900	212937450	41350	41350	41350	41350	0
199	20241202	162800	212937450	41350	41350	41350	41350	0
200	20241202	162700	212937450	41350	41350	41350	41350	0
201	20241202	162600	212937450	41350	41350	41350	41350	0
202	20241202	162500	212937450	41350	41350	41350	41350	0
203	20241202	162400	212937450	41350	41350	41350	41350	0
204	20241202	162300	212937450	41350	41350	41350	41350	0
205	20241202	162200	212937450	41350	41350	41350	41350	0
206	20241202	162100	212937450	41350	41350	41350	41350	0
207	20241202	162000	212937450	41350	41350	41350	41350	0
208	20241202	161900	212937450	41350	41350	41350	41350	0
209	20241202	161800	212937450	41350	41350	41350	41350	0
210	20241202	161700	212937450	41350	41350	41350	41350	0
211	20241202	161600	212937450	41350	41350	41350	41350	0
212	20241202	161500	212937450	41350	41350	41350	41350	335
213	20241202	161400	212937450	41350	41350	41350	41350	0
214	20241202	161300	212937450	41350	41350	41350	41350	0
215	20241202	161200	212937450	41350	41350	41350	41350	0
216	20241202	161100	212937450	41350	41350	41350	41350	0
217	20241202	161000	212937450	41350	41350	41350	41350	0
218	20241202	160900	212937450	41350	41350	41350	41350	0
219	20241202	160800	212937450	41350	41350	41350	41350	0
220	20241202	160700	212937450	41350	41350	41350	41350	0
221	20241202	160600	212937450	41350	41350	41350	41350	0
222	20241202	160500	212937450	41350	41350	41350	41350	0
223	20241202	160400	212937450	41350	41350	41350	41350	0
224	20241202	160300	212937450	41350	41350	41350	41350	0
225	20241202	160200	212937450	41350	41350	41350	41350	0
226	20241202	160100	212937450	41350	41350	41350	41350	0
227	20241202	160000	212937450	41350	41350	41350	41350	0
228	20241202	155900	212937450	41350	41350	41350	41350	0
229	20241202	155800	212937450	41350	41350	41350	41350	0
230	20241202	155700	212937450	41350	41350	41350	41350	0
231	20241202	155600	212937450	41350	41350	41350	41350	0
232	20241202	155500	212937450	41350	41350	41350	41350	0
233	20241202	155400	212937450	41350	41350	41350	41350	0
234	20241202	155300	212937450	41350	41350	41350	41350	0
235	20241202	155200	212937450	41350	41350	41350	41350	0
236	20241202	155100	212937450	41350	41350	41350	41350	0
237	20241202	155000	212937450	41350	41350	41350	41350	0
238	20241202	154900	212937450	41350	41350	41350	41350	0
239	20241202	154800	212937450	41350	41350	41350	41350	0
240	20241202	154700	212937450	41350	41350	41350	41350	0
241	20241202	154600	212937450	41350	41350	41350	41350	0
242	20241202	154500	212937450	41350	41350	41350	41350	335
243	20241202	154400	212937450	41350	41350	41350	41350	0
244	20241202	154300	212937450	41350	41350	41350	41350	0
245	20241202	154200	212937450	41350	41350	41350	41350	0
246	20241202	154100	212937450	41350	41350	41350	41350	0
247	20241202	154000	212937450	41350	41350	41350	41350	0
248	20241202	153900	212937450	41350	41350	41350	41350	0
249	20241202	153800	212937450	41350	41350	41350	41350	0
250	20241202	153700	212937450	41350	41350	41350	41350	0
251	20241202	153600	212937450	41350	41350	41350	41350	0
252	20241202	153500	212937450	41350	41350	41350	41350	0
253	20241202	153400	212937450	41350	41350	41350	41350	0
254	20241202	153300	212937450	41350	41350	41350	41350	0
255	20241202	153200	212937450	41350	41350	41350	41350	0
256	20241202	153100	212937450	41350	41350	41350	41350	0
257	20241202	153000	212937450	41350	41350	41350	41350	335
258	20241202	152900	199085200	41700	41700	41700	41700	0
259	20241202	152800	199085200	41700	41700	41700	41700	0
260	20241202	152700	199085200	41700	41700	41700	41700	0
261	20241202	152600	199085200	41700	41700	41700	41700	0
262	20241202	152500	199085200	41700	41700	41700	41700	0
263	20241202	152400	199085200	41700	41700	41700	41700	0
264	20241202	152300	199085200	41700	41700	41700	41700	0
265	20241202	152200	199085200	41700	41700	41700	41700	0
266	20241202	152100	199085200	41700	41700	41700	41700	0
267	20241202	152000	199085200	41700	41700	41700	41700	0
268	20241202	151900	199085200	41700	41700	41700	41700	226
269	20241202	151800	189661000	41700	41750	41750	41700	6
270	20241202	151700	189410750	41700	41700	41700	41700	0
271	20241202	151600	189410750	41700	41700	41700	41700	0
272	20241202	151500	189410750	41700	41650	41700	41650	15
273	20241202	151400	188785350	41650	41650	41650	41650	34
274	20241202	151300	187369250	41700	41700	41700	41700	62
275	20241202	151200	184783850	41650	41650	41650	41650	37
276	20241202	151100	183242800	41700	41700	41700	41700	0
277	20241202	151000	183242800	41700	41700	41700	41700	0
278	20241202	150900	183242800	41700	41650	41700	41650	33
279	20241202	150800	181867800	41600	41600	41600	41600	4
280	20241202	150700	181701400	41600	41600	41600	41600	40
281	20241202	150600	180037400	41650	41650	41650	41650	0
282	20241202	150500	180037400	41650	41650	41650	41650	0
283	20241202	150400	180037400	41650	41650	41650	41650	1
284	20241202	150300	179995750	41650	41650	41650	41650	0
285	20241202	150200	179995750	41650	41650	41650	41650	1
286	20241202	150100	179954100	41550	41550	41550	41550	0
287	20241202	150000	179954100	41550	41650	41650	41550	3
288	20241202	145900	179829350	41550	41550	41550	41550	73
289	20241202	145800	176796200	41550	41550	41550	41550	154
290	20241202	145700	170397500	41550	41550	41550	41550	0
291	20241202	145600	170397500	41550	41550	41550	41550	0
292	20241202	145500	170397500	41550	41550	41550	41550	0
293	20241202	145400	170397500	41550	41550	41550	41550	5
294	20241202	145300	170189750	41500	41500	41500	41500	0
295	20241202	145200	170189750	41500	41500	41500	41500	0
296	20241202	145100	170189750	41500	41500	41500	41500	0
297	20241202	145000	170189750	41500	41500	41500	41500	0
298	20241202	144900	170189750	41500	41500	41500	41500	0
299	20241202	144800	170189750	41500	41500	41500	41500	0
300	20241202	144700	170189750	41500	41500	41500	41500	0
301	20241202	144600	170189750	41500	41500	41500	41500	0
302	20241202	144500	170189750	41500	41500	41500	41500	0
303	20241202	144400	170189750	41500	41500	41500	41500	0
304	20241202	144300	170189750	41500	41500	41500	41500	0
305	20241202	144200	170189750	41500	41500	41500	41500	0
306	20241202	144100	170189750	41500	41500	41500	41500	0
307	20241202	144000	170189750	41500	41500	41500	41500	0
308	20241202	143900	170189750	41500	41500	41500	41500	5
309	20241202	143800	169982250	41500	41500	41500	41500	1
310	20241202	143700	169940750	41550	41550	41550	41550	0
311	20241202	143600	169940750	41550	41550	41550	41550	1
312	20241202	143500	169899200	41650	41650	41650	41650	0
313	20241202	143400	169899200	41650	41650	41650	41650	0
314	20241202	143300	169899200	41650	41650	41650	41650	1
315	20241202	143200	169857550	41600	41600	41600	41600	2
316	20241202	143100	169774350	41600	41600	41600	41600	0
317	20241202	143000	169774350	41600	41600	41600	41600	0
318	20241202	142900	169774350	41600	41600	41600	41600	0
319	20241202	142800	169774350	41600	41600	41600	41600	0
320	20241202	142700	169774350	41600	41600	41600	41600	0
321	20241202	142600	169774350	41600	41600	41600	41600	0
322	20241202	142500	169774350	41600	41600	41600	41600	0
323	20241202	142400	169774350	41600	41600	41600	41600	0
324	20241202	142300	169774350	41600	41600	41600	41600	5
325	20241202	142200	169566350	41550	41550	41550	41550	0
326	20241202	142100	169566350	41550	41550	41550	41550	0
327	20241202	142000	169566350	41550	41550	41550	41550	0
328	20241202	141900	169566350	41550	41550	41550	41550	0
329	20241202	141800	169566350	41550	41550	41550	41550	24
330	20241202	141700	168569150	41450	41450	41450	41450	0
331	20241202	141600	168569150	41450	41450	41450	41450	0
332	20241202	141500	168569150	41450	41450	41450	41450	0
333	20241202	141400	168569150	41450	41450	41450	41450	0
334	20241202	141300	168569150	41450	41450	41450	41450	0
335	20241202	141200	168569150	41450	41450	41450	41450	0
336	20241202	141100	168569150	41450	41450	41450	41450	0
337	20241202	141000	168569150	41450	41450	41450	41450	0
338	20241202	140900	168569150	41450	41450	41450	41450	0
339	20241202	140800	168569150	41450	41450	41450	41450	0
340	20241202	140700	168569150	41450	41450	41450	41450	0
341	20241202	140600	168569150	41450	41450	41450	41450	0
342	20241202	140500	168569150	41450	41450	41450	41450	0
343	20241202	140400	168569150	41450	41450	41450	41450	0
344	20241202	140300	168569150	41450	41450	41450	41450	0
345	20241202	140200	168569150	41450	41450	41450	41450	268
346	20241202	140100	157460550	41450	41450	41450	41450	0
347	20241202	140000	157460550	41450	41450	41450	41450	0
348	20241202	135900	157460550	41450	41450	41450	41450	0
349	20241202	135800	157460550	41450	41450	41450	41450	13
350	20241202	135700	156921700	41400	41400	41400	41400	0
351	20241202	135600	156921700	41400	41450	41450	41400	26
352	20241202	135500	155844250	41500	41500	41500	41500	0
353	20241202	135400	155844250	41500	41500	41500	41500	0
354	20241202	135300	155844250	41500	41500	41500	41500	0
355	20241202	135200	155844250	41500	41500	41500	41500	0
356	20241202	135100	155844250	41500	41500	41500	41500	0
357	20241202	135000	155844250	41500	41500	41500	41500	3
358	20241202	134900	155719750	41500	41500	41500	41500	0
359	20241202	134800	155719750	41500	41500	41500	41500	0
360	20241202	134700	155719750	41500	41500	41500	41500	2
361	20241202	134600	155636750	41500	41500	41500	41500	14
362	20241202	134500	155055750	41550	41450	41550	41450	28
363	20241202	134400	153893700	41500	41500	41500	41500	0
364	20241202	134300	153893700	41500	41500	41500	41500	1
365	20241202	134200	153852200	41450	41450	41450	41450	0
366	20241202	134100	153852200	41450	41450	41450	41450	0
367	20241202	134000	153852200	41450	41450	41450	41450	0
368	20241202	133900	153852200	41450	41450	41450	41450	5
369	20241202	133800	153644950	41550	41550	41550	41550	0
370	20241202	133700	153644950	41550	41550	41550	41550	0
371	20241202	133600	153644950	41550	41550	41550	41550	0
372	20241202	133500	153644950	41550	41550	41550	41550	0
373	20241202	133400	153644950	41550	41550	41550	41550	0
374	20241202	133300	153644950	41550	41550	41550	41550	0
375	20241202	133200	153644950	41550	41500	41550	41500	43
376	20241202	133100	151860400	41450	41450	41450	41450	0
377	20241202	133000	151860400	41450	41450	41450	41450	0
378	20241202	132900	151860400	41450	41450	41450	41450	0
379	20241202	132800	151860400	41450	41450	41450	41450	0
380	20241202	132700	151860400	41450	41450	41450	41450	0
381	20241202	132600	151860400	41450	41450	41450	41450	0
382	20241202	132500	151860400	41450	41450	41450	41450	0
383	20241202	132400	151860400	41450	41450	41450	41450	0
384	20241202	132300	151860400	41450	41450	41450	41450	0
385	20241202	132200	151860400	41450	41450	41450	41450	0
386	20241202	132100	151860400	41450	41450	41450	41450	0
387	20241202	132000	151860400	41450	41450	41450	41450	0
388	20241202	131900	151860400	41450	41450	41450	41450	0
389	20241202	131800	151860400	41450	41450	41450	41450	0
390	20241202	131700	151860400	41450	41450	41450	41450	0
391	20241202	131600	151860400	41450	41450	41450	41450	0
392	20241202	131500	151860400	41450	41450	41450	41450	0
393	20241202	131400	151860400	41450	41450	41450	41450	0
394	20241202	131300	151860400	41450	41450	41450	41450	1
395	20241202	131200	151818950	41450	41450	41450	41450	0
396	20241202	131100	151818950	41450	41450	41450	41450	1
397	20241202	131000	151777500	41500	41500	41500	41500	17
398	20241202	130900	151072000	41500	41500	41500	41500	2
399	20241202	130800	150989000	41500	41500	41500	41500	61
400	20241202	130700	148457500	41500	41500	41500	41500	2
401	20241202	130600	148374500	41500	41500	41500	41500	0
402	20241202	130500	148374500	41500	41500	41500	41500	0
403	20241202	130400	148374500	41500	41500	41500	41500	0
404	20241202	130300	148374500	41500	41500	41500	41500	0
405	20241202	130200	148374500	41500	41500	41500	41500	0
406	20241202	130100	148374500	41500	41500	41500	41500	2
407	20241202	130000	148291500	41500	41500	41500	41500	0
408	20241202	125900	148291500	41500	41500	41500	41500	0
409	20241202	125800	148291500	41500	41500	41500	41500	0
410	20241202	125700	148291500	41500	41500	41500	41500	4
411	20241202	125600	148125500	41550	41550	41550	41550	0
412	20241202	125500	148125500	41550	41550	41550	41550	0
413	20241202	125400	148125500	41550	41550	41550	41550	1
414	20241202	125300	148083950	41600	41600	41600	41600	0
415	20241202	125200	148083950	41600	41600	41600	41600	8
416	20241202	125100	147751150	41600	41600	41600	41600	0
417	20241202	125000	147751150	41600	41600	41600	41600	1
418	20241202	124900	147709550	41550	41550	41550	41550	0
419	20241202	124800	147709550	41550	41550	41550	41550	22
420	20241202	124700	146795450	41550	41550	41550	41550	1
421	20241202	124600	146753900	41500	41500	41500	41500	5
422	20241202	124500	146546400	41500	41500	41500	41500	1
423	20241202	124400	146504900	41500	41500	41500	41500	1
424	20241202	124300	146463400	41450	41450	41450	41450	0
425	20241202	124200	146463400	41450	41450	41450	41450	0
426	20241202	124100	146463400	41450	41450	41450	41450	0
427	20241202	124000	146463400	41450	41450	41450	41450	0
428	20241202	123900	146463400	41450	41450	41450	41450	0
429	20241202	123800	146463400	41450	41450	41450	41450	0
430	20241202	123700	146463400	41450	41450	41450	41450	0
431	20241202	123600	146463400	41450	41450	41450	41450	0
432	20241202	123500	146463400	41450	41450	41450	41450	0
433	20241202	123400	146463400	41450	41450	41450	41450	1
434	20241202	123300	146421950	41450	41450	41450	41450	54
435	20241202	123200	144183650	41400	41400	41400	41400	51
436	20241202	123100	142072250	41350	41350	41350	41350	17
437	20241202	123000	141369300	41350	41350	41350	41350	0
438	20241202	122900	141369300	41350	41350	41350	41350	0
439	20241202	122800	141369300	41350	41350	41350	41350	0
440	20241202	122700	141369300	41350	41350	41350	41350	0
441	20241202	122600	141369300	41350	41350	41350	41350	0
442	20241202	122500	141369300	41350	41350	41350	41350	25
443	20241202	122400	140335550	41250	41250	41250	41250	0
444	20241202	122300	140335550	41250	41250	41250	41250	0
445	20241202	122200	140335550	41250	41250	41250	41250	0
446	20241202	122100	140335550	41250	41250	41250	41250	8
447	20241202	122000	140005550	41250	41250	41250	41250	0
448	20241202	121900	140005550	41250	41250	41250	41250	0
449	20241202	121800	140005550	41250	41250	41250	41250	0
450	20241202	121700	140005550	41250	41250	41250	41250	0
451	20241202	121600	140005550	41250	41250	41250	41250	0
452	20241202	121500	140005550	41250	41250	41250	41200	120
453	20241202	121400	135056050	41200	41200	41200	41200	0
454	20241202	121300	135056050	41200	41200	41200	41200	0
455	20241202	121200	135056050	41200	41200	41200	41200	36
456	20241202	121100	133572850	41150	41150	41150	41150	0
457	20241202	121000	133572850	41150	41200	41200	41150	52
458	20241202	120900	131432250	41200	41200	41200	41200	0
459	20241202	120800	131432250	41200	41200	41200	41200	0
460	20241202	120700	131432250	41200	41200	41200	41200	0
461	20241202	120600	131432250	41200	41200	41200	41200	0
462	20241202	120500	131432250	41200	41200	41200	41200	1
463	20241202	120400	131391050	41150	41150	41150	41150	0
464	20241202	120300	131391050	41150	41150	41150	41150	0
465	20241202	120200	131391050	41150	41150	41150	41150	61
466	20241202	120100	128880900	41200	41200	41200	41200	1
467	20241202	120000	128839700	41250	41250	41250	41250	0
468	20241202	115900	128839700	41250	41250	41250	41250	0
469	20241202	115800	128839700	41250	41250	41250	41250	0
470	20241202	115700	128839700	41250	41250	41250	41250	0
471	20241202	115600	128839700	41250	41250	41250	41250	0
472	20241202	115500	128839700	41250	41150	41250	41150	2
473	20241202	115400	128757300	41200	41200	41200	41200	0
474	20241202	115300	128757300	41200	41200	41200	41200	0
475	20241202	115200	128757300	41200	41200	41200	41200	0
476	20241202	115100	128757300	41200	41200	41200	41200	0
477	20241202	115000	128757300	41200	41200	41200	41200	0
478	20241202	114900	128757300	41200	41200	41200	41200	0
479	20241202	114800	128757300	41200	41200	41200	41200	0
480	20241202	114700	128757300	41200	41200	41200	41200	0
481	20241202	114600	128757300	41200	41200	41200	41200	3
482	20241202	114500	128633700	41200	41200	41200	41200	0
483	20241202	114400	128633700	41200	41200	41200	41200	1
484	20241202	114300	128592500	41200	41200	41200	41200	0
485	20241202	114200	128592500	41200	41200	41200	41200	25
486	20241202	114100	127562500	41200	41200	41200	41200	2
487	20241202	114000	127480100	41150	41150	41150	41150	0
488	20241202	113900	127480100	41150	41150	41150	41150	0
489	20241202	113800	127480100	41150	41150	41150	41150	0
490	20241202	113700	127480100	41150	41100	41150	41100	234
491	20241202	113600	117851250	41100	41100	41100	41100	0
492	20241202	113500	117851250	41100	41100	41100	41100	0
493	20241202	113400	117851250	41100	41100	41100	41100	8
494	20241202	113300	117522450	41100	41100	41100	41100	0
495	20241202	113200	117522450	41100	41100	41100	41100	26
496	20241202	113100	116453850	41150	41150	41150	41150	10
497	20241202	113000	116042350	41150	41150	41150	41150	2
498	20241202	112900	115960050	41200	41200	41200	41200	47
499	20241202	112800	114023650	41200	41200	41200	41200	3
500	20241202	112700	113900050	41200	41200	41200	41200	0
501	20241202	112600	113900050	41200	41200	41200	41200	14
502	20241202	112500	113323250	41250	41250	41250	41250	1
503	20241202	112400	113282000	41250	41250	41250	41250	0
504	20241202	112300	113282000	41250	41250	41250	41250	0
505	20241202	112200	113282000	41250	41300	41300	41250	49
506	20241202	112100	111259450	41400	41400	41400	41400	136
507	20241202	112000	105629050	41450	41450	41450	41450	0
508	20241202	111900	105629050	41450	41450	41450	41450	0
509	20241202	111800	105629050	41450	41450	41450	41450	0
510	20241202	111700	105629050	41450	41450	41450	41450	0
511	20241202	111600	105629050	41450	41450	41450	41450	1
512	20241202	111500	105587600	41400	41450	41450	41400	43
513	20241202	111400	103807250	41450	41450	41450	41450	0
514	20241202	111300	103807250	41450	41450	41450	41450	1
515	20241202	111200	103765800	41400	41400	41400	41400	0
516	20241202	111100	103765800	41400	41400	41400	41400	1
517	20241202	111000	103724400	41400	41300	41400	41250	318
518	20241202	110900	90566550	41250	41250	41250	41250	0
519	20241202	110800	90566550	41250	41300	41300	41250	56
520	20241202	110700	88256250	41250	41250	41250	41250	25
521	20241202	110600	87225000	41250	41250	41250	41250	0
522	20241202	110500	87225000	41250	41250	41250	41250	0
523	20241202	110400	87225000	41250	41250	41250	41250	0
524	20241202	110300	87225000	41250	41250	41250	41250	0
525	20241202	110200	87225000	41250	41250	41250	41250	7
526	20241202	110100	86936250	41250	41250	41250	41250	0
527	20241202	110000	86936250	41250	41250	41250	41250	0
528	20241202	105900	86936250	41250	41250	41250	41250	0
529	20241202	105800	86936250	41250	41250	41250	41250	0
530	20241202	105700	86936250	41250	41250	41250	41250	0
531	20241202	105600	86936250	41250	41250	41250	41250	5
532	20241202	105500	86730000	41250	41250	41250	41250	0
533	20241202	105400	86730000	41250	41250	41250	41250	0
534	20241202	105300	86730000	41250	41250	41250	41250	0
535	20241202	105200	86730000	41250	41250	41250	41250	0
536	20241202	105100	86730000	41250	41250	41250	41250	0
537	20241202	105000	86730000	41250	41250	41250	41250	50
538	20241202	104900	84667500	41250	41250	41250	41250	5
539	20241202	104800	84461250	41300	41300	41300	41300	0
540	20241202	104700	84461250	41300	41300	41300	41300	3
541	20241202	104600	84337350	41250	41250	41250	41250	0
542	20241202	104500	84337350	41250	41250	41250	41250	0
543	20241202	104400	84337350	41250	41250	41250	41250	0
544	20241202	104300	84337350	41250	41250	41250	41250	10
545	20241202	104200	83924850	41250	41250	41250	41250	2
546	20241202	104100	83842350	41250	41250	41250	41250	5
547	20241202	104000	83636100	41300	41300	41300	41300	29
548	20241202	103900	82438400	41300	41300	41300	41300	0
549	20241202	103800	82438400	41300	41300	41300	41300	0
550	20241202	103700	82438400	41300	41300	41300	41300	0
551	20241202	103600	82438400	41300	41300	41300	41300	0
552	20241202	103500	82438400	41300	41300	41300	41300	11
553	20241202	103400	81984100	41300	41300	41300	41300	4
554	20241202	103300	81818900	41300	41300	41300	41300	2
555	20241202	103200	81736300	41300	41300	41300	41300	0
556	20241202	103100	81736300	41300	41300	41300	41300	0
557	20241202	103000	81736300	41300	41300	41300	41300	0
558	20241202	102900	81736300	41300	41300	41300	41300	0
559	20241202	102800	81736300	41300	41300	41300	41300	0
560	20241202	102700	81736300	41300	41300	41300	41300	5
561	20241202	102600	81529800	41350	41350	41350	41350	0
562	20241202	102500	81529800	41350	41350	41350	41350	0
563	20241202	102400	81529800	41350	41350	41350	41350	0
564	20241202	102300	81529800	41350	41350	41350	41350	24
565	20241202	102200	80537400	41350	41350	41350	41350	0
566	20241202	102100	80537400	41350	41350	41350	41350	1
567	20241202	102000	80496050	41400	41400	41400	41400	0
568	20241202	101900	80496050	41400	41400	41400	41400	0
569	20241202	101800	80496050	41400	41400	41400	41400	3
570	20241202	101700	80371850	41400	41400	41400	41400	1
571	20241202	101600	80330450	41400	41400	41400	41400	111
572	20241202	101500	75735050	41400	41400	41400	41400	32
573	20241202	101400	74410250	41400	41400	41400	41400	0
574	20241202	101300	74410250	41400	41400	41400	41400	0
575	20241202	101200	74410250	41400	41400	41400	41400	15
576	20241202	101100	73789250	41450	41450	41450	41450	0
577	20241202	101000	73789250	41450	41500	41500	41450	19
578	20241202	100900	73000900	41500	41500	41500	41500	0
579	20241202	100800	73000900	41500	41500	41500	41500	0
580	20241202	100700	73000900	41500	41500	41500	41500	29
581	20241202	100600	71797400	41550	41550	41550	41550	1
582	20241202	100500	71755850	41550	41550	41550	41550	1
583	20241202	100400	71714300	41550	41550	41550	41550	0
584	20241202	100300	71714300	41550	41550	41550	41550	0
585	20241202	100200	71714300	41550	41550	41550	41550	0
586	20241202	100100	71714300	41550	41550	41550	41550	0
587	20241202	100000	71714300	41550	41550	41550	41550	0
588	20241202	095900	71714300	41550	41550	41550	41550	0
589	20241202	095800	71714300	41550	41550	41550	41550	0
590	20241202	095700	71714300	41550	41550	41550	41550	0
591	20241202	095600	71714300	41550	41550	41550	41550	0
592	20241202	095500	71714300	41550	41550	41550	41550	0
593	20241202	095400	71714300	41550	41550	41550	41550	0
594	20241202	095300	71714300	41550	41550	41550	41550	0
595	20241202	095200	71714300	41550	41500	41550	41500	10
596	20241202	095100	71299000	41500	41550	41550	41500	26
597	20241202	095000	70218850	41550	41550	41550	41550	5
598	20241202	094900	70011100	41600	41600	41600	41600	0
599	20241202	094800	70011100	41600	41700	41700	41600	120
600	20241202	094700	65018600	41750	41750	41750	41750	1
601	20241202	094600	64976850	41750	41750	41750	41750	0
602	20241202	094500	64976850	41750	41750	41750	41750	9
603	20241202	094400	64601100	41750	41750	41750	41750	0
604	20241202	094300	64601100	41750	41750	41750	41750	0
605	20241202	094200	64601100	41750	41800	41850	41750	4
606	20241202	094100	64433950	41800	41800	41800	41800	50
607	20241202	094000	62343950	41800	41800	41800	41800	1
608	20241202	093900	62302150	41800	41800	41800	41800	0
609	20241202	093800	62302150	41800	41800	41800	41800	30
610	20241202	093700	61048150	41800	41800	41800	41800	1
611	20241202	093600	61006350	41700	41700	41700	41700	0
612	20241202	093500	61006350	41700	41700	41700	41700	0
613	20241202	093400	61006350	41700	41700	41700	41700	0
614	20241202	093300	61006350	41700	41850	41850	41700	3
615	20241202	093200	60881100	41850	41850	41850	41850	1
616	20241202	093100	60839250	41750	41750	41750	41750	1
617	20241202	093000	60797500	41850	41850	41850	41850	1
618	20241202	092900	60755650	41850	41850	41850	41850	0
619	20241202	092800	60755650	41850	41850	41850	41850	0
620	20241202	092700	60755650	41850	41850	41850	41850	20
621	20241202	092600	59918650	41850	41950	42000	41850	81
622	20241202	092500	56522350	42050	41700	42150	41700	831
623	20241202	092400	21746400	41750	41750	41750	41750	0
624	20241202	092300	21746400	41750	41750	41750	41750	0
625	20241202	092200	21746400	41750	41650	41750	41600	150
626	20241202	092100	15497650	41650	41700	41750	41650	121
627	20241202	092000	10451000	41700	41700	41700	41700	4
628	20241202	091900	10284200	41650	41600	41650	41600	22
629	20241202	091800	9368550	41600	41600	41600	41600	2
630	20241202	091700	9285350	41550	41550	41550	41550	5
631	20241202	091600	9077600	41600	41500	41600	41500	66
632	20241202	091500	6336050	41500	41500	41500	41500	1
633	20241202	091400	6294550	41450	41450	41450	41450	0
634	20241202	091300	6294550	41450	41450	41450	41450	1
635	20241202	091200	6253100	41550	41550	41550	41550	0
636	20241202	091100	6253100	41550	41550	41550	41550	0
637	20241202	091000	6253100	41550	41550	41550	41550	25
638	20241202	090900	5214350	41600	41600	41600	41600	0
639	20241202	090800	5214350	41600	41600	41600	41600	0
640	20241202	090700	5214350	41600	41600	41600	41600	0
641	20241202	090600	5214350	41600	41600	41600	41600	0
642	20241202	090500	5214350	41600	41600	41600	41600	0
643	20241202	090400	5214350	41600	41600	41600	41600	0
644	20241202	090300	5214350	41600	41600	41600	41600	1
645	20241202	090200	5172750	41550	41550	41550	41550	0
646	20241202	090100	5172750	41550	41350	41550	41300	82
647	20241202	090000	1780850	41350	41550	41550	41350	43