KissMeData/145990/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202900	326379200	49700	49700	49700	49700	252
3	20241205	202800	326379200	49700	49700	49700	49700	0
4	20241205	202700	326379200	49700	49700	49700	49700	0
5	20241205	202600	326379200	49700	49700	49700	49700	0
6	20241205	202500	326379200	49700	49700	49700	49700	0
7	20241205	202400	326379200	49700	49700	49700	49700	0
8	20241205	202300	326379200	49700	49700	49700	49700	0
9	20241205	202200	326379200	49700	49700	49700	49700	0
10	20241205	202100	326379200	49700	49700	49700	49700	0
11	20241205	202000	326379200	49700	49700	49700	49700	0
12	20241205	201900	326379200	49700	49700	49700	49700	0
13	20241205	201800	326379200	49700	49700	49700	49700	0
14	20241205	201700	326379200	49700	49700	49700	49700	0
15	20241205	201600	326379200	49700	49700	49700	49700	0
16	20241205	201500	326379200	49700	49700	49700	49700	0
17	20241205	201400	326379200	49700	49700	49700	49700	0
18	20241205	201300	326379200	49700	49700	49700	49700	0
19	20241205	201200	326379200	49700	49700	49700	49700	0
20	20241205	201100	326379200	49700	49700	49700	49700	0
21	20241205	201000	326379200	49700	49700	49700	49700	0
22	20241205	200900	326379200	49700	49700	49700	49700	0
23	20241205	200800	326379200	49700	49700	49700	49700	0
24	20241205	200700	326379200	49700	49700	49700	49700	0
25	20241205	200600	326379200	49700	49700	49700	49700	0
26	20241205	200500	326379200	49700	49700	49700	49700	0
27	20241205	200400	326379200	49700	49700	49700	49700	0
28	20241205	200300	326379200	49700	49700	49700	49700	0
29	20241205	200200	326379200	49700	49700	49700	49700	0
30	20241205	200100	326379200	49700	49700	49700	49700	0
31	20241205	200000	326379200	49700	49700	49700	49700	0
32	20241205	195900	326379200	49700	49700	49700	49700	252
33	20241205	195800	326379200	49700	49700	49700	49700	0
34	20241205	195700	326379200	49700	49700	49700	49700	0
35	20241205	195600	326379200	49700	49700	49700	49700	0
36	20241205	195500	326379200	49700	49700	49700	49700	0
37	20241205	195400	326379200	49700	49700	49700	49700	0
38	20241205	195300	326379200	49700	49700	49700	49700	0
39	20241205	195200	326379200	49700	49700	49700	49700	0
40	20241205	195100	326379200	49700	49700	49700	49700	0
41	20241205	195000	326379200	49700	49700	49700	49700	0
42	20241205	194900	326379200	49700	49700	49700	49700	0
43	20241205	194800	326379200	49700	49700	49700	49700	0
44	20241205	194700	326379200	49700	49700	49700	49700	0
45	20241205	194600	326379200	49700	49700	49700	49700	0
46	20241205	194500	326379200	49700	49700	49700	49700	0
47	20241205	194400	326379200	49700	49700	49700	49700	0
48	20241205	194300	326379200	49700	49700	49700	49700	0
49	20241205	194200	326379200	49700	49700	49700	49700	0
50	20241205	194100	326379200	49700	49700	49700	49700	0
51	20241205	194000	326379200	49700	49700	49700	49700	0
52	20241205	193900	326379200	49700	49700	49700	49700	0
53	20241205	193800	326379200	49700	49700	49700	49700	0
54	20241205	193700	326379200	49700	49700	49700	49700	0
55	20241205	193600	326379200	49700	49700	49700	49700	0
56	20241205	193500	326379200	49700	49700	49700	49700	0
57	20241205	193400	326379200	49700	49700	49700	49700	0
58	20241205	193300	326379200	49700	49700	49700	49700	0
59	20241205	193200	326379200	49700	49700	49700	49700	0
60	20241205	193100	326379200	49700	49700	49700	49700	0
61	20241205	193000	326379200	49700	49700	49700	49700	0
62	20241205	192900	326379200	49700	49700	49700	49700	252
63	20241205	192800	326379200	49700	49700	49700	49700	0
64	20241205	192700	326379200	49700	49700	49700	49700	0
65	20241205	192600	326379200	49700	49700	49700	49700	0
66	20241205	192500	326379200	49700	49700	49700	49700	0
67	20241205	192400	326379200	49700	49700	49700	49700	0
68	20241205	192300	326379200	49700	49700	49700	49700	0
69	20241205	192200	326379200	49700	49700	49700	49700	0
70	20241205	192100	326379200	49700	49700	49700	49700	0
71	20241205	192000	326379200	49700	49700	49700	49700	0
72	20241205	191900	326379200	49700	49700	49700	49700	0
73	20241205	191800	326379200	49700	49700	49700	49700	0
74	20241205	191700	326379200	49700	49700	49700	49700	0
75	20241205	191600	326379200	49700	49700	49700	49700	0
76	20241205	191500	326379200	49700	49700	49700	49700	0
77	20241205	191400	326379200	49700	49700	49700	49700	0
78	20241205	191300	326379200	49700	49700	49700	49700	0
79	20241205	191200	326379200	49700	49700	49700	49700	0
80	20241205	191100	326379200	49700	49700	49700	49700	0
81	20241205	191000	326379200	49700	49700	49700	49700	0
82	20241205	190900	326379200	49700	49700	49700	49700	0
83	20241205	190800	326379200	49700	49700	49700	49700	0
84	20241205	190700	326379200	49700	49700	49700	49700	0
85	20241205	190600	326379200	49700	49700	49700	49700	0
86	20241205	190500	326379200	49700	49700	49700	49700	0
87	20241205	190400	326379200	49700	49700	49700	49700	0
88	20241205	190300	326379200	49700	49700	49700	49700	0
89	20241205	190200	326379200	49700	49700	49700	49700	0
90	20241205	190100	326379200	49700	49700	49700	49700	0
91	20241205	190000	326379200	49700	49700	49700	49700	0
92	20241205	185900	326379200	49700	49700	49700	49700	252
93	20241205	185800	326379200	49700	49700	49700	49700	0
94	20241205	185700	326379200	49700	49700	49700	49700	0
95	20241205	185600	326379200	49700	49700	49700	49700	0
96	20241205	185500	326379200	49700	49700	49700	49700	0
97	20241205	185400	326379200	49700	49700	49700	49700	0
98	20241205	185300	326379200	49700	49700	49700	49700	0
99	20241205	185200	326379200	49700	49700	49700	49700	0
100	20241205	185100	326379200	49700	49700	49700	49700	0
101	20241205	185000	326379200	49700	49700	49700	49700	0
102	20241205	184900	326379200	49700	49700	49700	49700	0
103	20241205	184800	326379200	49700	49700	49700	49700	0
104	20241205	184700	326379200	49700	49700	49700	49700	0
105	20241205	184600	326379200	49700	49700	49700	49700	0
106	20241205	184500	326379200	49700	49700	49700	49700	0
107	20241205	184400	326379200	49700	49700	49700	49700	0
108	20241205	184300	326379200	49700	49700	49700	49700	0
109	20241205	184200	326379200	49700	49700	49700	49700	0
110	20241205	184100	326379200	49700	49700	49700	49700	0
111	20241205	184000	326379200	49700	49700	49700	49700	0
112	20241205	183900	326379200	49700	49700	49700	49700	0
113	20241205	183800	326379200	49700	49700	49700	49700	0
114	20241205	183700	326379200	49700	49700	49700	49700	0
115	20241205	183600	326379200	49700	49700	49700	49700	0
116	20241205	183500	326379200	49700	49700	49700	49700	0
117	20241205	183400	326379200	49700	49700	49700	49700	0
118	20241205	183300	326379200	49700	49700	49700	49700	0
119	20241205	183200	326379200	49700	49700	49700	49700	0
120	20241205	183100	326379200	49700	49700	49700	49700	0
121	20241205	183000	326379200	49700	49700	49700	49700	0
122	20241205	182900	326379200	49700	49700	49700	49700	252
123	20241205	182800	326379200	49700	49700	49700	49700	0
124	20241205	182700	326379200	49700	49700	49700	49700	0
125	20241205	182600	326379200	49700	49700	49700	49700	0
126	20241205	182500	326379200	49700	49700	49700	49700	0
127	20241205	182400	326379200	49700	49700	49700	49700	0
128	20241205	182300	326379200	49700	49700	49700	49700	0
129	20241205	182200	326379200	49700	49700	49700	49700	0
130	20241205	182100	326379200	49700	49700	49700	49700	0
131	20241205	182000	326379200	49700	49700	49700	49700	0
132	20241205	181900	326379200	49700	49700	49700	49700	0
133	20241205	181800	326379200	49700	49700	49700	49700	0
134	20241205	181700	326379200	49700	49700	49700	49700	0
135	20241205	181600	326379200	49700	49700	49700	49700	0
136	20241205	181500	326379200	49700	49700	49700	49700	0
137	20241205	181400	326379200	49700	49700	49700	49700	0
138	20241205	181300	326379200	49700	49700	49700	49700	0
139	20241205	181200	326379200	49700	49700	49700	49700	0
140	20241205	181100	326379200	49700	49700	49700	49700	0
141	20241205	181000	326379200	49700	49700	49700	49700	0
142	20241205	180900	326379200	49700	49700	49700	49700	0
143	20241205	180800	326379200	49700	49700	49700	49700	0
144	20241205	180700	326379200	49700	49700	49700	49700	0
145	20241205	180600	326379200	49700	49700	49700	49700	0
146	20241205	180500	326379200	49700	49700	49700	49700	0
147	20241205	180400	326379200	49700	49700	49700	49700	0
148	20241205	180300	326379200	49700	49700	49700	49700	0
149	20241205	180200	326379200	49700	49700	49700	49700	0
150	20241205	180100	326379200	49700	49700	49700	49700	0
151	20241205	180000	326379200	49700	49700	49700	49700	0
152	20241205	175900	326379200	49700	49700	49700	49700	252
153	20241205	175800	326379200	49700	49700	49700	49700	0
154	20241205	175700	326379200	49700	49700	49700	49700	0
155	20241205	175600	326379200	49700	49700	49700	49700	0
156	20241205	175500	326379200	49700	49700	49700	49700	0
157	20241205	175400	326379200	49700	49700	49700	49700	0
158	20241205	175300	326379200	49700	49700	49700	49700	0
159	20241205	175200	326379200	49700	49700	49700	49700	0
160	20241205	175100	326379200	49700	49700	49700	49700	0
161	20241205	175000	326379200	49700	49700	49700	49700	0
162	20241205	174900	326379200	49700	49700	49700	49700	0
163	20241205	174800	326379200	49700	49700	49700	49700	0
164	20241205	174700	326379200	49700	49700	49700	49700	0
165	20241205	174600	326379200	49700	49700	49700	49700	0
166	20241205	174500	326379200	49700	49700	49700	49700	0
167	20241205	174400	326379200	49700	49700	49700	49700	0
168	20241205	174300	326379200	49700	49700	49700	49700	0
169	20241205	174200	326379200	49700	49700	49700	49700	0
170	20241205	174100	326379200	49700	49700	49700	49700	0
171	20241205	174000	326379200	49700	49700	49700	49700	0
172	20241205	173900	326379200	49700	49700	49700	49700	0
173	20241205	173800	326379200	49700	49700	49700	49700	0
174	20241205	173700	326379200	49700	49700	49700	49700	0
175	20241205	173600	326379200	49700	49700	49700	49700	0
176	20241205	173500	326379200	49700	49700	49700	49700	0
177	20241205	173400	326379200	49700	49700	49700	49700	0
178	20241205	173300	326379200	49700	49700	49700	49700	0
179	20241205	173200	326379200	49700	49700	49700	49700	0
180	20241205	173100	326379200	49700	49700	49700	49700	0
181	20241205	173000	326379200	49700	49700	49700	49700	0
182	20241205	172900	326379200	49700	49700	49700	49700	252
183	20241205	172800	326379200	49700	49700	49700	49700	0
184	20241205	172700	326379200	49700	49700	49700	49700	0
185	20241205	172600	326379200	49700	49700	49700	49700	0
186	20241205	172500	326379200	49700	49700	49700	49700	0
187	20241205	172400	326379200	49700	49700	49700	49700	0
188	20241205	172300	326379200	49700	49700	49700	49700	0
189	20241205	172200	326379200	49700	49700	49700	49700	0
190	20241205	172100	326379200	49700	49700	49700	49700	0
191	20241205	172000	326379200	49700	49700	49700	49700	0
192	20241205	171900	326379200	49700	49700	49700	49700	0
193	20241205	171800	326379200	49700	49700	49700	49700	0
194	20241205	171700	326379200	49700	49700	49700	49700	0
195	20241205	171600	326379200	49700	49700	49700	49700	0
196	20241205	171500	326379200	49700	49700	49700	49700	0
197	20241205	171400	326379200	49700	49700	49700	49700	0
198	20241205	171300	326379200	49700	49700	49700	49700	0
199	20241205	171200	326379200	49700	49700	49700	49700	0
200	20241205	171100	326379200	49700	49700	49700	49700	0
201	20241205	171000	326379200	49700	49700	49700	49700	0
202	20241205	170900	326379200	49700	49700	49700	49700	0
203	20241205	170800	326379200	49700	49700	49700	49700	0
204	20241205	170700	326379200	49700	49700	49700	49700	0
205	20241205	170600	326379200	49700	49700	49700	49700	0
206	20241205	170500	326379200	49700	49700	49700	49700	0
207	20241205	170400	326379200	49700	49700	49700	49700	0
208	20241205	170300	326379200	49700	49700	49700	49700	0
209	20241205	170200	326379200	49700	49700	49700	49700	0
210	20241205	170100	326379200	49700	49700	49700	49700	0
211	20241205	170000	326379200	49700	49700	49700	49700	0
212	20241205	165900	326379200	49700	49700	49700	49700	252
213	20241205	165800	326379200	49700	49700	49700	49700	0
214	20241205	165700	326379200	49700	49700	49700	49700	0
215	20241205	165600	326379200	49700	49700	49700	49700	0
216	20241205	165500	326379200	49700	49700	49700	49700	0
217	20241205	165400	326379200	49700	49700	49700	49700	0
218	20241205	165300	326379200	49700	49700	49700	49700	0
219	20241205	165200	326379200	49700	49700	49700	49700	0
220	20241205	165100	326379200	49700	49700	49700	49700	0
221	20241205	165000	326379200	49700	49700	49700	49700	0
222	20241205	164900	326379200	49700	49700	49700	49700	0
223	20241205	164800	326379200	49700	49700	49700	49700	0
224	20241205	164700	326379200	49700	49700	49700	49700	0
225	20241205	164600	326379200	49700	49700	49700	49700	0
226	20241205	164500	326379200	49700	49700	49700	49700	0
227	20241205	164400	326379200	49700	49700	49700	49700	0
228	20241205	164300	326379200	49700	49700	49700	49700	0
229	20241205	164200	326379200	49700	49700	49700	49700	0
230	20241205	164100	326379200	49700	49700	49700	49700	0
231	20241205	164000	326379200	49700	49700	49700	49700	0
232	20241205	163900	326379200	49700	49700	49700	49700	0
233	20241205	163800	326379200	49700	49700	49700	49700	0
234	20241205	163700	326379200	49700	49700	49700	49700	0
235	20241205	163600	326379200	49700	49700	49700	49700	0
236	20241205	163500	326379200	49700	49700	49700	49700	0
237	20241205	163400	326379200	49700	49700	49700	49700	0
238	20241205	163300	326379200	49700	49700	49700	49700	0
239	20241205	163200	326379200	49700	49700	49700	49700	0
240	20241205	163100	326379200	49700	49700	49700	49700	0
241	20241205	163000	326379200	49700	49700	49700	49700	0
242	20241205	162900	326379200	49700	49700	49700	49700	252
243	20241205	162800	326379200	49700	49700	49700	49700	0
244	20241205	162700	326379200	49700	49700	49700	49700	0
245	20241205	162600	326379200	49700	49700	49700	49700	0
246	20241205	162500	326379200	49700	49700	49700	49700	0
247	20241205	162400	326379200	49700	49700	49700	49700	0
248	20241205	162300	326379200	49700	49700	49700	49700	0
249	20241205	162200	326379200	49700	49700	49700	49700	0
250	20241205	162100	326379200	49700	49700	49700	49700	0
251	20241205	162000	326379200	49700	49700	49700	49700	0
252	20241205	161900	326379200	49700	49700	49700	49700	0
253	20241205	161800	326379200	49700	49700	49700	49700	0
254	20241205	161700	326379200	49700	49700	49700	49700	0
255	20241205	161600	326379200	49700	49700	49700	49700	0
256	20241205	161500	326379200	49700	49700	49700	49700	0
257	20241205	161400	326379200	49700	49700	49700	49700	0
258	20241205	161300	326379200	49700	49700	49700	49700	0
259	20241205	161200	326379200	49700	49700	49700	49700	0
260	20241205	161100	326379200	49700	49700	49700	49700	0
261	20241205	161000	326379200	49700	49700	49700	49700	0
262	20241205	160900	326379200	49700	49700	49700	49700	0
263	20241205	160800	326379200	49700	49700	49700	49700	0
264	20241205	160700	326379200	49700	49700	49700	49700	0
265	20241205	160600	326379200	49700	49700	49700	49700	0
266	20241205	160500	326379200	49700	49700	49700	49700	0
267	20241205	160400	326379200	49700	49700	49700	49700	0
268	20241205	160300	326379200	49700	49700	49700	49700	0
269	20241205	160200	326379200	49700	49700	49700	49700	0
270	20241205	160100	326379200	49700	49700	49700	49700	0
271	20241205	160000	326379200	49700	49700	49700	49700	0
272	20241205	155900	326379200	49700	49700	49700	49700	252
273	20241205	155800	326379200	49700	49700	49700	49700	0
274	20241205	155700	326379200	49700	49700	49700	49700	0
275	20241205	155600	326379200	49700	49700	49700	49700	0
276	20241205	155500	326379200	49700	49700	49700	49700	0
277	20241205	155400	326379200	49700	49700	49700	49700	0
278	20241205	155300	326379200	49700	49700	49700	49700	0
279	20241205	155200	326379200	49700	49700	49700	49700	0
280	20241205	155100	326379200	49700	49700	49700	49700	0
281	20241205	155000	326379200	49700	49700	49700	49700	0
282	20241205	154900	326379200	49700	49700	49700	49700	0
283	20241205	154800	326379200	49700	49700	49700	49700	0
284	20241205	154700	326379200	49700	49700	49700	49700	0
285	20241205	154600	326379200	49700	49700	49700	49700	0
286	20241205	154500	326379200	49700	49700	49700	49700	0
287	20241205	154400	326379200	49700	49700	49700	49700	0
288	20241205	154300	326379200	49700	49700	49700	49700	0
289	20241205	154200	326379200	49700	49700	49700	49700	0
290	20241205	154100	326379200	49700	49700	49700	49700	0
291	20241205	154000	326379200	49700	49700	49700	49700	0
292	20241205	153900	326379200	49700	49700	49700	49700	0
293	20241205	153800	326379200	49700	49700	49700	49700	0
294	20241205	153700	326379200	49700	49700	49700	49700	0
295	20241205	153600	326379200	49700	49700	49700	49700	0
296	20241205	153500	326379200	49700	49700	49700	49700	0
297	20241205	153400	326379200	49700	49700	49700	49700	0
298	20241205	153300	326379200	49700	49700	49700	49700	0
299	20241205	153200	326379200	49700	49700	49700	49700	0
300	20241205	153100	326379200	49700	49700	49700	49700	0
301	20241205	153000	326379200	49700	49700	49700	49700	252
302	20241205	152900	313854800	49800	49800	49800	49800	0
303	20241205	152800	313854800	49800	49800	49800	49800	0
304	20241205	152700	313854800	49800	49800	49800	49800	0
305	20241205	152600	313854800	49800	49800	49800	49800	0
306	20241205	152500	313854800	49800	49800	49800	49800	0
307	20241205	152400	313854800	49800	49800	49800	49800	0
308	20241205	152300	313854800	49800	49800	49800	49800	0
309	20241205	152200	313854800	49800	49800	49800	49800	0
310	20241205	152100	313854800	49800	49800	49800	49800	0
311	20241205	152000	313854800	49800	49800	49800	49800	0
312	20241205	151900	313854800	49800	49700	49800	49650	85
313	20241205	151800	309631750	49700	49700	49700	49700	53
314	20241205	151700	306997650	49700	49700	49700	49700	1
315	20241205	151600	306947950	49700	49700	49700	49700	10
316	20241205	151500	306450950	49700	49700	49700	49700	1
317	20241205	151400	306401250	49700	49700	49700	49700	100
318	20241205	151300	301431250	49700	49700	49700	49700	0
319	20241205	151200	301431250	49700	49700	49700	49700	0
320	20241205	151100	301431250	49700	49700	49700	49700	201
321	20241205	151000	291441550	49700	49700	49700	49700	2
322	20241205	150900	291342150	49700	49700	49700	49700	0
323	20241205	150800	291342150	49700	49800	49800	49700	378
324	20241205	150700	272548800	49800	49800	49800	49800	27
325	20241205	150600	271204200	49900	49900	49900	49900	0
326	20241205	150500	271204200	49900	49900	49900	49900	12
327	20241205	150400	270605400	49750	49750	49750	49750	0
328	20241205	150300	270605400	49750	49750	49750	49750	0
329	20241205	150200	270605400	49750	49750	49750	49750	0
330	20241205	150100	270605400	49750	49750	49750	49750	0
331	20241205	150000	270605400	49750	49900	49900	49750	6
332	20241205	145900	270306150	49900	49900	49900	49900	7
333	20241205	145800	269956850	49900	49900	49900	49900	0
334	20241205	145700	269956850	49900	49900	49900	49900	5
335	20241205	145600	269707350	49900	49750	49900	49750	3
336	20241205	145500	269557800	49750	49750	49750	49750	0
337	20241205	145400	269557800	49750	49750	49750	49750	0
338	20241205	145300	269557800	49750	49750	49750	49750	0
339	20241205	145200	269557800	49750	49750	49750	49750	0
340	20241205	145100	269557800	49750	49750	49750	49750	0
341	20241205	145000	269557800	49750	49850	49850	49750	153
342	20241205	144900	261938500	49800	49800	49800	49800	0
343	20241205	144800	261938500	49800	49800	49800	49800	0
344	20241205	144700	261938500	49800	49800	49800	49800	0
345	20241205	144600	261938500	49800	49950	49950	49800	165
346	20241205	144500	253713800	49900	49900	49900	49900	26
347	20241205	144400	252416400	49900	49900	49900	49900	0
348	20241205	144300	252416400	49900	49900	49900	49900	20
349	20241205	144200	251418400	49900	49900	49900	49900	8
350	20241205	144100	251019200	49900	49900	49900	49900	1
351	20241205	144000	250969300	49900	49900	49900	49900	5
352	20241205	143900	250719800	49900	49900	49900	49900	12
353	20241205	143800	250121000	49900	49900	49900	49900	0
354	20241205	143700	250121000	49900	49900	49900	49900	2
355	20241205	143600	250021200	49850	49900	49900	49850	61
356	20241205	143500	246978050	49900	49900	49900	49900	0
357	20241205	143400	246978050	49900	49950	49950	49900	48
358	20241205	143300	244580750	49900	50000	50000	49900	54
359	20241205	143200	241885750	50000	50000	50000	50000	0
360	20241205	143100	241885750	50000	50000	50000	50000	2
361	20241205	143000	241785750	50000	50000	50000	50000	0
362	20241205	142900	241785750	50000	50000	50000	50000	0
363	20241205	142800	241785750	50000	50000	50000	50000	21
364	20241205	142700	240735750	49900	49900	49900	49900	297
365	20241205	142600	225915450	49900	49900	49900	49900	0
366	20241205	142500	225915450	49900	49900	49900	49900	0
367	20241205	142400	225915450	49900	49900	49900	49900	0
368	20241205	142300	225915450	49900	49900	49900	49900	176
369	20241205	142200	217133050	49900	49950	49950	49900	57
370	20241205	142100	214285950	49950	49950	49950	49950	151
371	20241205	142000	206743500	50000	50000	50000	50000	0
372	20241205	141900	206743500	50000	50000	50000	50000	5
373	20241205	141800	206493500	50000	50000	50000	50000	3
374	20241205	141700	206343500	49950	49950	49950	49950	0
375	20241205	141600	206343500	49950	49950	49950	49950	0
376	20241205	141500	206343500	49950	49950	49950	49950	0
377	20241205	141400	206343500	49950	49950	49950	49950	0
378	20241205	141300	206343500	49950	49950	49950	49950	1
379	20241205	141200	206293550	50000	50000	50000	50000	0
380	20241205	141100	206293550	50000	50000	50000	50000	1
381	20241205	141000	206243550	50000	50000	50000	50000	3
382	20241205	140900	206093550	50000	50000	50000	50000	1
383	20241205	140800	206043550	50000	50000	50000	50000	3
384	20241205	140700	205893550	50000	50000	50000	50000	0
385	20241205	140600	205893550	50000	50000	50000	50000	0
386	20241205	140500	205893550	50000	50000	50000	50000	2
387	20241205	140400	205793550	50000	50000	50000	50000	20
388	20241205	140300	204793550	50000	50000	50000	50000	0
389	20241205	140200	204793550	50000	50000	50000	50000	2
390	20241205	140100	204693550	50000	50000	50000	50000	13
391	20241205	140000	204043550	50000	50000	50000	50000	0
392	20241205	135900	204043550	50000	50000	50000	50000	5
393	20241205	135800	203793550	50000	50000	50000	50000	0
394	20241205	135700	203793550	50000	50000	50000	50000	0
395	20241205	135600	203793550	50000	50000	50000	50000	4
396	20241205	135500	203593550	50000	50000	50000	50000	0
397	20241205	135400	203593550	50000	50000	50000	50000	0
398	20241205	135300	203593550	50000	50000	50000	50000	2
399	20241205	135200	203493550	49900	49900	49900	49900	0
400	20241205	135100	203493550	49900	49900	49900	49900	0
401	20241205	135000	203493550	49900	49900	49900	49900	0
402	20241205	134900	203493550	49900	49900	49900	49900	0
403	20241205	134800	203493550	49900	49900	49900	49900	0
404	20241205	134700	203493550	49900	49900	49900	49900	0
405	20241205	134600	203493550	49900	49950	49950	49900	100
406	20241205	134500	198501050	49950	49950	49950	49950	0
407	20241205	134400	198501050	49950	49950	49950	49950	30
408	20241205	134300	197002550	50000	50000	50000	50000	0
409	20241205	134200	197002550	50000	49950	50000	49950	2
410	20241205	134100	196902600	49950	49950	49950	49950	0
411	20241205	134000	196902600	49950	49950	49950	49900	385
412	20241205	133900	177690800	49950	49950	49950	49950	105
413	20241205	133800	172446050	49950	49950	49950	49950	20
414	20241205	133700	171447050	50000	50000	50000	50000	0
415	20241205	133600	171447050	50000	50000	50000	50000	3
416	20241205	133500	171297050	50000	50000	50000	50000	0
417	20241205	133400	171297050	50000	50000	50000	50000	0
418	20241205	133300	171297050	50000	50100	50100	50000	41
419	20241205	133200	169246650	50100	50100	50100	50100	0
420	20241205	133100	169246650	50100	50100	50100	50100	0
421	20241205	133000	169246650	50100	50100	50100	50100	2
422	20241205	132900	169146450	50000	50000	50000	50000	10
423	20241205	132800	168646450	50000	50000	50000	50000	0
424	20241205	132700	168646450	50000	50000	50000	50000	0
425	20241205	132600	168646450	50000	50000	50000	50000	0
426	20241205	132500	168646450	50000	50000	50000	50000	9
427	20241205	132400	168196450	50000	50000	50000	50000	0
428	20241205	132300	168196450	50000	50000	50000	50000	0
429	20241205	132200	168196450	50000	50000	50000	50000	28
430	20241205	132100	166796450	50000	50000	50000	50000	0
431	20241205	132000	166796450	50000	50000	50000	50000	0
432	20241205	131900	166796450	50000	50000	50000	50000	2
433	20241205	131800	166696450	50000	50000	50000	50000	50
434	20241205	131700	164196450	50000	50000	50000	50000	0
435	20241205	131600	164196450	50000	50000	50000	50000	2
436	20241205	131500	164096450	50000	50000	50000	50000	0
437	20241205	131400	164096450	50000	50000	50000	50000	3
438	20241205	131300	163946450	50000	50000	50000	50000	0
439	20241205	131200	163946450	50000	50000	50000	50000	0
440	20241205	131100	163946450	50000	50000	50000	50000	0
441	20241205	131000	163946450	50000	50000	50000	50000	67
442	20241205	130900	160596450	50100	50100	50100	50100	0
443	20241205	130800	160596450	50100	50100	50100	50100	0
444	20241205	130700	160596450	50100	50100	50100	50100	2
445	20241205	130600	160496250	50100	50100	50100	50100	2
446	20241205	130500	160396050	50100	50100	50100	50100	24
447	20241205	130400	159193650	50100	50100	50100	50100	0
448	20241205	130300	159193650	50100	50100	50100	50100	0
449	20241205	130200	159193650	50100	50100	50100	50100	2
450	20241205	130100	159093450	50100	50100	50100	50100	8
451	20241205	130000	158692650	50200	50200	50200	50200	0
452	20241205	125900	158692650	50200	50200	50200	50200	2
453	20241205	125800	158592250	50200	50200	50200	50200	1
454	20241205	125700	158542050	50200	50200	50200	50200	0
455	20241205	125600	158542050	50200	50200	50200	50200	2
456	20241205	125500	158441650	50200	50200	50200	50200	0
457	20241205	125400	158441650	50200	50200	50200	50200	0
458	20241205	125300	158441650	50200	50300	50300	50200	32
459	20241205	125200	156835050	50200	50200	50200	50200	0
460	20241205	125100	156835050	50200	50200	50200	50200	0
461	20241205	125000	156835050	50200	50200	50200	50200	2
462	20241205	124900	156734650	50200	50200	50200	50200	0
463	20241205	124800	156734650	50200	50200	50200	50200	2
464	20241205	124700	156634250	50100	50100	50100	50100	1
465	20241205	124600	156584150	50200	50200	50200	50200	0
466	20241205	124500	156584150	50200	50200	50200	50200	3
467	20241205	124400	156433550	50200	50200	50200	50200	0
468	20241205	124300	156433550	50200	50200	50200	50200	0
469	20241205	124200	156433550	50200	50200	50200	50200	2
470	20241205	124100	156333150	50200	50200	50200	50200	0
471	20241205	124000	156333150	50200	50200	50200	50200	0
472	20241205	123900	156333150	50200	50200	50200	50200	4
473	20241205	123800	156132350	50200	50200	50200	50200	0
474	20241205	123700	156132350	50200	50200	50200	50200	1
475	20241205	123600	156082150	50200	50200	50200	50200	4
476	20241205	123500	155881350	50200	50200	50200	50200	0
477	20241205	123400	155881350	50200	50200	50200	50200	1
478	20241205	123300	155831150	50000	50000	50000	50000	0
479	20241205	123200	155831150	50000	50000	50000	50000	0
480	20241205	123100	155831150	50000	50000	50000	50000	11
481	20241205	123000	155281150	50000	50000	50000	50000	21
482	20241205	122900	154231150	50200	50200	50200	50200	0
483	20241205	122800	154231150	50200	50200	50200	50200	10
484	20241205	122700	153729150	50200	50200	50200	50200	4
485	20241205	122600	153528350	50200	50200	50200	50200	0
486	20241205	122500	153528350	50200	50200	50200	50200	2
487	20241205	122400	153427950	50200	50200	50200	50200	0
488	20241205	122300	153427950	50200	50200	50200	50200	0
489	20241205	122200	153427950	50200	50200	50200	50200	2
490	20241205	122100	153327550	50200	50200	50200	50200	0
491	20241205	122000	153327550	50200	50200	50200	50200	0
492	20241205	121900	153327550	50200	50200	50200	50200	4
493	20241205	121800	153126750	50200	50200	50200	50200	0
494	20241205	121700	153126750	50200	50200	50200	50200	1
495	20241205	121600	153076550	50200	50200	50200	50200	4
496	20241205	121500	152875750	50200	50200	50200	50200	0
497	20241205	121400	152875750	50200	50200	50200	50200	0
498	20241205	121300	152875750	50200	50200	50200	50200	3
499	20241205	121200	152725150	50000	50000	50000	50000	0
500	20241205	121100	152725150	50000	50000	50000	50000	0
501	20241205	121000	152725150	50000	50000	50000	50000	0
502	20241205	120900	152725150	50000	50000	50000	50000	0
503	20241205	120800	152725150	50000	50000	50000	50000	0
504	20241205	120700	152725150	50000	50100	50200	50000	1025
505	20241205	120600	101277050	50100	50100	50100	50100	1
506	20241205	120500	101226950	50100	50100	50100	50100	0
507	20241205	120400	101226950	50100	50100	50100	50100	11
508	20241205	120300	100675850	50000	50000	50000	50000	0
509	20241205	120200	100675850	50000	50000	50000	50000	0
510	20241205	120100	100675850	50000	50000	50000	50000	0
511	20241205	120000	100675850	50000	50100	50100	50000	90
512	20241205	115900	96173550	50100	50100	50100	50100	0
513	20241205	115800	96173550	50100	50100	50100	50100	0
514	20241205	115700	96173550	50100	50100	50100	50100	4
515	20241205	115600	95973150	50200	50200	50200	50200	3
516	20241205	115500	95822550	50100	50100	50100	50100	0
517	20241205	115400	95822550	50100	50100	50100	50100	0
518	20241205	115300	95822550	50100	50100	50100	50100	0
519	20241205	115200	95822550	50100	50100	50100	50100	14
520	20241205	115100	95121150	50100	50100	50100	50100	0
521	20241205	115000	95121150	50100	50100	50100	50100	7
522	20241205	114900	94770450	50100	50100	50100	50100	0
523	20241205	114800	94770450	50100	50100	50100	50100	0
524	20241205	114700	94770450	50100	50100	50100	50100	103
525	20241205	114600	89610150	50100	50100	50100	50100	50
526	20241205	114500	87105150	50100	50100	50100	50100	1
527	20241205	114400	87055050	50100	50100	50100	50100	2
528	20241205	114300	86954850	50100	50100	50100	50100	0
529	20241205	114200	86954850	50100	50100	50100	50100	2
530	20241205	114100	86854650	50100	50100	50100	50100	0
531	20241205	114000	86854650	50100	50100	50100	50100	0
532	20241205	113900	86854650	50100	50100	50100	50100	5
533	20241205	113800	86604150	50100	50100	50100	50100	0
534	20241205	113700	86604150	50100	50100	50100	50100	0
535	20241205	113600	86604150	50100	50100	50100	50100	5
536	20241205	113500	86353650	50100	50100	50100	50100	1
537	20241205	113400	86303550	50000	50000	50000	50000	0
538	20241205	113300	86303550	50000	50000	50000	50000	0
539	20241205	113200	86303550	50000	50000	50000	50000	0
540	20241205	113100	86303550	50000	50000	50000	50000	0
541	20241205	113000	86303550	50000	50000	50000	50000	0
542	20241205	112900	86303550	50000	50000	50000	50000	4
543	20241205	112800	86103550	50100	50100	50100	50100	0
544	20241205	112700	86103550	50100	50100	50100	50100	2
545	20241205	112600	86003350	50100	50100	50100	50100	0
546	20241205	112500	86003350	50100	50100	50100	50100	1
547	20241205	112400	85953250	50100	50100	50100	50100	2
548	20241205	112300	85853050	50100	50100	50100	50100	0
549	20241205	112200	85853050	50100	50100	50100	50100	2
550	20241205	112100	85752850	50100	50100	50100	50100	0
551	20241205	112000	85752850	50100	50100	50100	50100	1
552	20241205	111900	85702750	50100	50100	50100	50100	5
553	20241205	111800	85452250	50100	50100	50100	50100	0
554	20241205	111700	85452250	50100	50100	50100	50100	0
555	20241205	111600	85452250	50100	50100	50100	50100	2
556	20241205	111500	85352050	50100	50100	50100	50100	0
557	20241205	111400	85352050	50100	50100	50100	50100	1
558	20241205	111300	85301950	50100	50100	50100	50100	3
559	20241205	111200	85151650	50000	50000	50000	50000	0
560	20241205	111100	85151650	50000	50000	50000	50000	5
561	20241205	111000	84901650	50100	50100	50100	50100	4
562	20241205	110900	84701250	50100	50100	50100	50100	0
563	20241205	110800	84701250	50100	50100	50100	50100	1
564	20241205	110700	84651150	49950	49950	49950	49950	0
565	20241205	110600	84651150	49950	49950	49950	49950	0
566	20241205	110500	84651150	49950	49950	49950	49950	0
567	20241205	110400	84651150	49950	50000	50000	49950	41
568	20241205	110300	82603150	50000	50000	50000	50000	0
569	20241205	110200	82603150	50000	50000	50000	50000	2
570	20241205	110100	82503150	50000	50000	50000	50000	2
571	20241205	110000	82403150	50000	50000	50000	50000	0
572	20241205	105900	82403150	50000	50100	50100	50000	58
573	20241205	105800	79502950	50100	50100	50100	50100	0
574	20241205	105700	79502950	50100	50100	50100	50100	0
575	20241205	105600	79502950	50100	50100	50100	50100	2
576	20241205	105500	79402750	50100	50100	50100	50100	0
577	20241205	105400	79402750	50100	50100	50100	50100	1
578	20241205	105300	79352650	50100	50100	50100	50100	3
579	20241205	105200	79202350	50100	50100	50100	50100	0
580	20241205	105100	79202350	50100	50100	50100	50100	0
581	20241205	105000	79202350	50100	50100	50100	50100	2
582	20241205	104900	79102150	50100	50100	50100	50100	0
583	20241205	104800	79102150	50100	50100	50100	50100	0
584	20241205	104700	79102150	50100	50100	50100	50100	2
585	20241205	104600	79001950	50100	50100	50100	50100	0
586	20241205	104500	79001950	50100	50100	50100	50100	0
587	20241205	104400	79001950	50100	50100	50100	50100	12
588	20241205	104300	78400750	50100	50100	50100	50100	1
589	20241205	104200	78350650	50100	50100	50100	50100	0
590	20241205	104100	78350650	50100	50100	50100	50100	2
591	20241205	104000	78250450	50100	50100	50100	50100	0
592	20241205	103900	78250450	50100	50100	50100	50100	3
593	20241205	103800	78100150	50100	50100	50100	50100	0
594	20241205	103700	78100150	50100	50100	50100	50100	0
595	20241205	103600	78100150	50100	50100	50100	50100	3
596	20241205	103500	77949850	50100	50100	50100	50100	10
597	20241205	103400	77448850	50200	50200	50200	50200	0
598	20241205	103300	77448850	50200	50200	50200	50200	3
599	20241205	103200	77298250	50200	50200	50200	50200	0
600	20241205	103100	77298250	50200	50200	50200	50200	1
601	20241205	103000	77248050	50200	50200	50200	50200	2
602	20241205	102900	77147650	50200	50200	50200	50200	0
603	20241205	102800	77147650	50200	50200	50200	50200	0
604	20241205	102700	77147650	50200	50200	50200	50200	4
605	20241205	102600	76946850	50200	50200	50200	50200	9
606	20241205	102500	76495050	50200	50200	50200	50200	0
607	20241205	102400	76495050	50200	50200	50200	50200	2
608	20241205	102300	76394650	50200	50200	50200	50200	1
609	20241205	102200	76344450	50100	50100	50100	50100	0
610	20241205	102100	76344450	50100	50100	50100	50100	0
611	20241205	102000	76344450	50100	50100	50100	50100	0
612	20241205	101900	76344450	50100	50100	50100	50100	62
613	20241205	101800	73238250	50100	50100	50100	50100	0
614	20241205	101700	73238250	50100	50100	50100	50100	0
615	20241205	101600	73238250	50100	50100	50100	50100	3
616	20241205	101500	73087950	50100	50100	50100	50100	0
617	20241205	101400	73087950	50100	50100	50100	50100	27
618	20241205	101300	71735250	50100	50100	50100	50100	0
619	20241205	101200	71735250	50100	50200	50200	50100	33
620	20241205	101100	70081850	49950	49950	49950	49950	1
621	20241205	101000	70031900	49950	50000	50000	49950	41
622	20241205	100900	67981950	50000	50000	50000	50000	20
623	20241205	100800	66981950	50200	50200	50200	50200	0
624	20241205	100700	66981950	50200	50200	50200	50200	0
625	20241205	100600	66981950	50200	50200	50200	50200	0
626	20241205	100500	66981950	50200	50200	50200	50200	0
627	20241205	100400	66981950	50200	50200	50200	50200	2
628	20241205	100300	66881550	50200	50200	50200	50200	0
629	20241205	100200	66881550	50200	50200	50200	50200	1
630	20241205	100100	66831350	50200	50200	50200	50200	0
631	20241205	100000	66831350	50200	50200	50200	50200	0
632	20241205	095900	66831350	50200	50200	50200	50200	0
633	20241205	095800	66831350	50200	50200	50200	50200	6
634	20241205	095700	66530150	50100	50100	50100	50100	10
635	20241205	095600	66029150	50100	50100	50100	50100	0
636	20241205	095500	66029150	50100	50000	50100	50000	60
637	20241205	095400	63024150	50000	50000	50000	50000	51
638	20241205	095300	60474150	50000	50000	50000	50000	28
639	20241205	095200	59074150	50000	50000	50000	50000	0
640	20241205	095100	59074150	50000	50000	50000	50000	10
641	20241205	095000	58574150	50000	50000	50000	50000	0
642	20241205	094900	58574150	50000	50000	50000	50000	0
643	20241205	094800	58574150	50000	50000	50000	50000	0
644	20241205	094700	58574150	50000	50000	50000	50000	0
645	20241205	094600	58574150	50000	50000	50000	50000	0
646	20241205	094500	58574150	50000	50000	50000	50000	0
647	20241205	094400	58574150	50000	50000	50000	50000	20
648	20241205	094300	57574150	50000	50000	50000	50000	69
649	20241205	094200	54124150	50100	50100	50100	50100	0
650	20241205	094100	54124150	50100	50100	50100	50100	1
651	20241205	094000	54074050	50100	50100	50100	50100	0
652	20241205	093900	54074050	50100	50100	50100	50100	0
653	20241205	093800	54074050	50100	50100	50100	50100	0
654	20241205	093700	54074050	50100	50100	50100	50100	0
655	20241205	093600	54074050	50100	50100	50100	50100	0
656	20241205	093500	54074050	50100	50100	50100	50100	0
657	20241205	093400	54074050	50100	50100	50100	50100	0
658	20241205	093300	54074050	50100	50100	50100	50100	0
659	20241205	093200	54074050	50100	50100	50100	50100	0
660	20241205	093100	54074050	50100	50100	50100	50100	2
661	20241205	093000	53973850	50000	50000	50000	50000	0
662	20241205	092900	53973850	50000	50000	50000	50000	0
663	20241205	092800	53973850	50000	50000	50000	50000	13
664	20241205	092700	53323850	50000	50000	50000	50000	2
665	20241205	092600	53223850	49950	50000	50000	49950	33
666	20241205	092500	51574350	50000	50100	50100	50000	23
667	20241205	092400	50422950	50100	50100	50100	50100	0
668	20241205	092300	50422950	50100	50100	50100	50100	0
669	20241205	092200	50422950	50100	50100	50100	50100	0
670	20241205	092100	50422950	50100	50100	50100	50100	4
671	20241205	092000	50222550	50100	50100	50100	50100	1
672	20241205	091900	50172450	49950	49950	49950	49950	0
673	20241205	091800	50172450	49950	49950	49950	49950	0
674	20241205	091700	50172450	49950	49950	49950	49950	74
675	20241205	091600	46476150	49900	50100	50100	49900	581
676	20241205	091500	17457400	50200	50200	50200	50200	0
677	20241205	091400	17457400	50200	50200	50200	50200	0
678	20241205	091300	17457400	50200	50200	50200	50200	93
679	20241205	091200	12788800	50300	50300	50300	50300	52
680	20241205	091100	10173200	50400	50400	50400	50400	0
681	20241205	091000	10173200	50400	50400	50400	50400	2
682	20241205	090900	10072400	50300	50300	50300	50300	0
683	20241205	090800	10072400	50300	50400	50400	50300	62
684	20241205	090700	6953700	50400	50400	50400	50400	5
685	20241205	090600	6701700	50400	50400	50400	50400	0
686	20241205	090500	6701700	50400	50400	50400	50400	0
687	20241205	090400	6701700	50400	50400	50400	50400	0
688	20241205	090300	6701700	50400	50400	50400	50400	0
689	20241205	090200	6701700	50400	50300	50400	50300	6
690	20241205	090100	6399800	50300	50400	50400	50300	105
691	20241205	090000	1108900	50500	50400	50500	50400	22