KissMeData/285130/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210700	639881250	41450	41450	41450	41450	575
3	20241205	210600	639881250	41450	41450	41450	41450	0
4	20241205	210500	639881250	41450	41450	41450	41450	0
5	20241205	210400	639881250	41450	41450	41450	41450	0
6	20241205	210300	639881250	41450	41450	41450	41450	0
7	20241205	210200	639881250	41450	41450	41450	41450	0
8	20241205	210100	639881250	41450	41450	41450	41450	0
9	20241205	210000	639881250	41450	41450	41450	41450	0
10	20241205	205900	639881250	41450	41450	41450	41450	0
11	20241205	205800	639881250	41450	41450	41450	41450	0
12	20241205	205700	639881250	41450	41450	41450	41450	0
13	20241205	205600	639881250	41450	41450	41450	41450	0
14	20241205	205500	639881250	41450	41450	41450	41450	0
15	20241205	205400	639881250	41450	41450	41450	41450	0
16	20241205	205300	639881250	41450	41450	41450	41450	0
17	20241205	205200	639881250	41450	41450	41450	41450	0
18	20241205	205100	639881250	41450	41450	41450	41450	0
19	20241205	205000	639881250	41450	41450	41450	41450	0
20	20241205	204900	639881250	41450	41450	41450	41450	0
21	20241205	204800	639881250	41450	41450	41450	41450	0
22	20241205	204700	639881250	41450	41450	41450	41450	0
23	20241205	204600	639881250	41450	41450	41450	41450	0
24	20241205	204500	639881250	41450	41450	41450	41450	0
25	20241205	204400	639881250	41450	41450	41450	41450	0
26	20241205	204300	639881250	41450	41450	41450	41450	0
27	20241205	204200	639881250	41450	41450	41450	41450	0
28	20241205	204100	639881250	41450	41450	41450	41450	0
29	20241205	204000	639881250	41450	41450	41450	41450	0
30	20241205	203900	639881250	41450	41450	41450	41450	0
31	20241205	203800	639881250	41450	41450	41450	41450	0
32	20241205	203700	639881250	41450	41450	41450	41450	575
33	20241205	203600	639881250	41450	41450	41450	41450	0
34	20241205	203500	639881250	41450	41450	41450	41450	0
35	20241205	203400	639881250	41450	41450	41450	41450	0
36	20241205	203300	639881250	41450	41450	41450	41450	0
37	20241205	203200	639881250	41450	41450	41450	41450	0
38	20241205	203100	639881250	41450	41450	41450	41450	0
39	20241205	203000	639881250	41450	41450	41450	41450	0
40	20241205	202900	639881250	41450	41450	41450	41450	0
41	20241205	202800	639881250	41450	41450	41450	41450	0
42	20241205	202700	639881250	41450	41450	41450	41450	0
43	20241205	202600	639881250	41450	41450	41450	41450	0
44	20241205	202500	639881250	41450	41450	41450	41450	0
45	20241205	202400	639881250	41450	41450	41450	41450	0
46	20241205	202300	639881250	41450	41450	41450	41450	0
47	20241205	202200	639881250	41450	41450	41450	41450	0
48	20241205	202100	639881250	41450	41450	41450	41450	0
49	20241205	202000	639881250	41450	41450	41450	41450	0
50	20241205	201900	639881250	41450	41450	41450	41450	0
51	20241205	201800	639881250	41450	41450	41450	41450	0
52	20241205	201700	639881250	41450	41450	41450	41450	0
53	20241205	201600	639881250	41450	41450	41450	41450	0
54	20241205	201500	639881250	41450	41450	41450	41450	0
55	20241205	201400	639881250	41450	41450	41450	41450	0
56	20241205	201300	639881250	41450	41450	41450	41450	0
57	20241205	201200	639881250	41450	41450	41450	41450	0
58	20241205	201100	639881250	41450	41450	41450	41450	0
59	20241205	201000	639881250	41450	41450	41450	41450	0
60	20241205	200900	639881250	41450	41450	41450	41450	0
61	20241205	200800	639881250	41450	41450	41450	41450	0
62	20241205	200700	639881250	41450	41450	41450	41450	575
63	20241205	200600	639881250	41450	41450	41450	41450	0
64	20241205	200500	639881250	41450	41450	41450	41450	0
65	20241205	200400	639881250	41450	41450	41450	41450	0
66	20241205	200300	639881250	41450	41450	41450	41450	0
67	20241205	200200	639881250	41450	41450	41450	41450	0
68	20241205	200100	639881250	41450	41450	41450	41450	0
69	20241205	200000	639881250	41450	41450	41450	41450	0
70	20241205	195900	639881250	41450	41450	41450	41450	0
71	20241205	195800	639881250	41450	41450	41450	41450	0
72	20241205	195700	639881250	41450	41450	41450	41450	0
73	20241205	195600	639881250	41450	41450	41450	41450	0
74	20241205	195500	639881250	41450	41450	41450	41450	0
75	20241205	195400	639881250	41450	41450	41450	41450	0
76	20241205	195300	639881250	41450	41450	41450	41450	0
77	20241205	195200	639881250	41450	41450	41450	41450	0
78	20241205	195100	639881250	41450	41450	41450	41450	0
79	20241205	195000	639881250	41450	41450	41450	41450	0
80	20241205	194900	639881250	41450	41450	41450	41450	0
81	20241205	194800	639881250	41450	41450	41450	41450	0
82	20241205	194700	639881250	41450	41450	41450	41450	0
83	20241205	194600	639881250	41450	41450	41450	41450	0
84	20241205	194500	639881250	41450	41450	41450	41450	0
85	20241205	194400	639881250	41450	41450	41450	41450	0
86	20241205	194300	639881250	41450	41450	41450	41450	0
87	20241205	194200	639881250	41450	41450	41450	41450	0
88	20241205	194100	639881250	41450	41450	41450	41450	0
89	20241205	194000	639881250	41450	41450	41450	41450	0
90	20241205	193900	639881250	41450	41450	41450	41450	0
91	20241205	193800	639881250	41450	41450	41450	41450	0
92	20241205	193700	639881250	41450	41450	41450	41450	575
93	20241205	193600	639881250	41450	41450	41450	41450	0
94	20241205	193500	639881250	41450	41450	41450	41450	0
95	20241205	193400	639881250	41450	41450	41450	41450	0
96	20241205	193300	639881250	41450	41450	41450	41450	0
97	20241205	193200	639881250	41450	41450	41450	41450	0
98	20241205	193100	639881250	41450	41450	41450	41450	0
99	20241205	193000	639881250	41450	41450	41450	41450	0
100	20241205	192900	639881250	41450	41450	41450	41450	0
101	20241205	192800	639881250	41450	41450	41450	41450	0
102	20241205	192700	639881250	41450	41450	41450	41450	0
103	20241205	192600	639881250	41450	41450	41450	41450	0
104	20241205	192500	639881250	41450	41450	41450	41450	0
105	20241205	192400	639881250	41450	41450	41450	41450	0
106	20241205	192300	639881250	41450	41450	41450	41450	0
107	20241205	192200	639881250	41450	41450	41450	41450	0
108	20241205	192100	639881250	41450	41450	41450	41450	0
109	20241205	192000	639881250	41450	41450	41450	41450	0
110	20241205	191900	639881250	41450	41450	41450	41450	0
111	20241205	191800	639881250	41450	41450	41450	41450	0
112	20241205	191700	639881250	41450	41450	41450	41450	0
113	20241205	191600	639881250	41450	41450	41450	41450	0
114	20241205	191500	639881250	41450	41450	41450	41450	0
115	20241205	191400	639881250	41450	41450	41450	41450	0
116	20241205	191300	639881250	41450	41450	41450	41450	0
117	20241205	191200	639881250	41450	41450	41450	41450	0
118	20241205	191100	639881250	41450	41450	41450	41450	0
119	20241205	191000	639881250	41450	41450	41450	41450	0
120	20241205	190900	639881250	41450	41450	41450	41450	0
121	20241205	190800	639881250	41450	41450	41450	41450	0
122	20241205	190700	639881250	41450	41450	41450	41450	575
123	20241205	190600	639881250	41450	41450	41450	41450	0
124	20241205	190500	639881250	41450	41450	41450	41450	0
125	20241205	190400	639881250	41450	41450	41450	41450	0
126	20241205	190300	639881250	41450	41450	41450	41450	0
127	20241205	190200	639881250	41450	41450	41450	41450	0
128	20241205	190100	639881250	41450	41450	41450	41450	0
129	20241205	190000	639881250	41450	41450	41450	41450	0
130	20241205	185900	639881250	41450	41450	41450	41450	0
131	20241205	185800	639881250	41450	41450	41450	41450	0
132	20241205	185700	639881250	41450	41450	41450	41450	0
133	20241205	185600	639881250	41450	41450	41450	41450	0
134	20241205	185500	639881250	41450	41450	41450	41450	0
135	20241205	185400	639881250	41450	41450	41450	41450	0
136	20241205	185300	639881250	41450	41450	41450	41450	0
137	20241205	185200	639881250	41450	41450	41450	41450	0
138	20241205	185100	639881250	41450	41450	41450	41450	0
139	20241205	185000	639881250	41450	41450	41450	41450	0
140	20241205	184900	639881250	41450	41450	41450	41450	0
141	20241205	184800	639881250	41450	41450	41450	41450	0
142	20241205	184700	639881250	41450	41450	41450	41450	0
143	20241205	184600	639881250	41450	41450	41450	41450	0
144	20241205	184500	639881250	41450	41450	41450	41450	0
145	20241205	184400	639881250	41450	41450	41450	41450	0
146	20241205	184300	639881250	41450	41450	41450	41450	0
147	20241205	184200	639881250	41450	41450	41450	41450	0
148	20241205	184100	639881250	41450	41450	41450	41450	0
149	20241205	184000	639881250	41450	41450	41450	41450	0
150	20241205	183900	639881250	41450	41450	41450	41450	0
151	20241205	183800	639881250	41450	41450	41450	41450	0
152	20241205	183700	639881250	41450	41450	41450	41450	575
153	20241205	183600	639881250	41450	41450	41450	41450	0
154	20241205	183500	639881250	41450	41450	41450	41450	0
155	20241205	183400	639881250	41450	41450	41450	41450	0
156	20241205	183300	639881250	41450	41450	41450	41450	0
157	20241205	183200	639881250	41450	41450	41450	41450	0
158	20241205	183100	639881250	41450	41450	41450	41450	0
159	20241205	183000	639881250	41450	41450	41450	41450	0
160	20241205	182900	639881250	41450	41450	41450	41450	0
161	20241205	182800	639881250	41450	41450	41450	41450	0
162	20241205	182700	639881250	41450	41450	41450	41450	0
163	20241205	182600	639881250	41450	41450	41450	41450	0
164	20241205	182500	639881250	41450	41450	41450	41450	0
165	20241205	182400	639881250	41450	41450	41450	41450	0
166	20241205	182300	639881250	41450	41450	41450	41450	0
167	20241205	182200	639881250	41450	41450	41450	41450	0
168	20241205	182100	639881250	41450	41450	41450	41450	0
169	20241205	182000	639881250	41450	41450	41450	41450	0
170	20241205	181900	639881250	41450	41450	41450	41450	0
171	20241205	181800	639881250	41450	41450	41450	41450	0
172	20241205	181700	639881250	41450	41450	41450	41450	0
173	20241205	181600	639881250	41450	41450	41450	41450	0
174	20241205	181500	639881250	41450	41450	41450	41450	0
175	20241205	181400	639881250	41450	41450	41450	41450	0
176	20241205	181300	639881250	41450	41450	41450	41450	0
177	20241205	181200	639881250	41450	41450	41450	41450	0
178	20241205	181100	639881250	41450	41450	41450	41450	0
179	20241205	181000	639881250	41450	41450	41450	41450	0
180	20241205	180900	639881250	41450	41450	41450	41450	0
181	20241205	180800	639881250	41450	41450	41450	41450	0
182	20241205	180700	639881250	41450	41450	41450	41450	575
183	20241205	180600	639881250	41450	41450	41450	41450	0
184	20241205	180500	639881250	41450	41450	41450	41450	0
185	20241205	180400	639881250	41450	41450	41450	41450	0
186	20241205	180300	639881250	41450	41450	41450	41450	0
187	20241205	180200	639881250	41450	41450	41450	41450	0
188	20241205	180100	639881250	41450	41450	41450	41450	0
189	20241205	180000	639881250	41450	41450	41450	41450	0
190	20241205	175900	639881250	41450	41450	41450	41450	0
191	20241205	175800	639881250	41450	41450	41450	41450	0
192	20241205	175700	639881250	41450	41450	41450	41450	0
193	20241205	175600	639881250	41450	41450	41450	41450	0
194	20241205	175500	639881250	41450	41450	41450	41450	0
195	20241205	175400	639881250	41450	41450	41450	41450	0
196	20241205	175300	639881250	41450	41450	41450	41450	0
197	20241205	175200	639881250	41450	41450	41450	41450	0
198	20241205	175100	639881250	41450	41450	41450	41450	0
199	20241205	175000	639881250	41450	41450	41450	41450	0
200	20241205	174900	639881250	41450	41450	41450	41450	0
201	20241205	174800	639881250	41450	41450	41450	41450	0
202	20241205	174700	639881250	41450	41450	41450	41450	0
203	20241205	174600	639881250	41450	41450	41450	41450	0
204	20241205	174500	639881250	41450	41450	41450	41450	0
205	20241205	174400	639881250	41450	41450	41450	41450	0
206	20241205	174300	639881250	41450	41450	41450	41450	0
207	20241205	174200	639881250	41450	41450	41450	41450	0
208	20241205	174100	639881250	41450	41450	41450	41450	0
209	20241205	174000	639881250	41450	41450	41450	41450	0
210	20241205	173900	639881250	41450	41450	41450	41450	0
211	20241205	173800	639881250	41450	41450	41450	41450	0
212	20241205	173700	639881250	41450	41450	41450	41450	575
213	20241205	173600	639881250	41450	41450	41450	41450	0
214	20241205	173500	639881250	41450	41450	41450	41450	0
215	20241205	173400	639881250	41450	41450	41450	41450	0
216	20241205	173300	639881250	41450	41450	41450	41450	0
217	20241205	173200	639881250	41450	41450	41450	41450	0
218	20241205	173100	639881250	41450	41450	41450	41450	0
219	20241205	173000	639881250	41450	41450	41450	41450	0
220	20241205	172900	639881250	41450	41450	41450	41450	0
221	20241205	172800	639881250	41450	41450	41450	41450	0
222	20241205	172700	639881250	41450	41450	41450	41450	0
223	20241205	172600	639881250	41450	41450	41450	41450	0
224	20241205	172500	639881250	41450	41450	41450	41450	0
225	20241205	172400	639881250	41450	41450	41450	41450	0
226	20241205	172300	639881250	41450	41450	41450	41450	0
227	20241205	172200	639881250	41450	41450	41450	41450	0
228	20241205	172100	639881250	41450	41450	41450	41450	0
229	20241205	172000	639881250	41450	41450	41450	41450	0
230	20241205	171900	639881250	41450	41450	41450	41450	0
231	20241205	171800	639881250	41450	41450	41450	41450	0
232	20241205	171700	639881250	41450	41450	41450	41450	0
233	20241205	171600	639881250	41450	41450	41450	41450	0
234	20241205	171500	639881250	41450	41450	41450	41450	0
235	20241205	171400	639881250	41450	41450	41450	41450	0
236	20241205	171300	639881250	41450	41450	41450	41450	0
237	20241205	171200	639881250	41450	41450	41450	41450	0
238	20241205	171100	639881250	41450	41450	41450	41450	0
239	20241205	171000	639881250	41450	41450	41450	41450	0
240	20241205	170900	639881250	41450	41450	41450	41450	0
241	20241205	170800	639881250	41450	41450	41450	41450	0
242	20241205	170700	639881250	41450	41450	41450	41450	575
243	20241205	170600	639881250	41450	41450	41450	41450	0
244	20241205	170500	639881250	41450	41450	41450	41450	0
245	20241205	170400	639881250	41450	41450	41450	41450	0
246	20241205	170300	639881250	41450	41450	41450	41450	0
247	20241205	170200	639881250	41450	41450	41450	41450	0
248	20241205	170100	639881250	41450	41450	41450	41450	0
249	20241205	170000	639881250	41450	41450	41450	41450	0
250	20241205	165900	639881250	41450	41450	41450	41450	0
251	20241205	165800	639881250	41450	41450	41450	41450	0
252	20241205	165700	639881250	41450	41450	41450	41450	0
253	20241205	165600	639881250	41450	41450	41450	41450	0
254	20241205	165500	639881250	41450	41450	41450	41450	0
255	20241205	165400	639881250	41450	41450	41450	41450	0
256	20241205	165300	639881250	41450	41450	41450	41450	0
257	20241205	165200	639881250	41450	41450	41450	41450	0
258	20241205	165100	639881250	41450	41450	41450	41450	0
259	20241205	165000	639881250	41450	41450	41450	41450	0
260	20241205	164900	639881250	41450	41450	41450	41450	0
261	20241205	164800	639881250	41450	41450	41450	41450	0
262	20241205	164700	639881250	41450	41450	41450	41450	0
263	20241205	164600	639881250	41450	41450	41450	41450	0
264	20241205	164500	639881250	41450	41450	41450	41450	0
265	20241205	164400	639881250	41450	41450	41450	41450	0
266	20241205	164300	639881250	41450	41450	41450	41450	0
267	20241205	164200	639881250	41450	41450	41450	41450	0
268	20241205	164100	639881250	41450	41450	41450	41450	0
269	20241205	164000	639881250	41450	41450	41450	41450	0
270	20241205	163900	639881250	41450	41450	41450	41450	0
271	20241205	163800	639881250	41450	41450	41450	41450	0
272	20241205	163700	639881250	41450	41450	41450	41450	575
273	20241205	163600	639881250	41450	41450	41450	41450	0
274	20241205	163500	639881250	41450	41450	41450	41450	0
275	20241205	163400	639881250	41450	41450	41450	41450	0
276	20241205	163300	639881250	41450	41450	41450	41450	0
277	20241205	163200	639881250	41450	41450	41450	41450	0
278	20241205	163100	639881250	41450	41450	41450	41450	0
279	20241205	163000	639881250	41450	41450	41450	41450	0
280	20241205	162900	639881250	41450	41450	41450	41450	0
281	20241205	162800	639881250	41450	41450	41450	41450	0
282	20241205	162700	639881250	41450	41450	41450	41450	0
283	20241205	162600	639881250	41450	41450	41450	41450	0
284	20241205	162500	639881250	41450	41450	41450	41450	0
285	20241205	162400	639881250	41450	41450	41450	41450	0
286	20241205	162300	639881250	41450	41450	41450	41450	0
287	20241205	162200	639881250	41450	41450	41450	41450	0
288	20241205	162100	639881250	41450	41450	41450	41450	0
289	20241205	162000	639881250	41450	41450	41450	41450	0
290	20241205	161900	639881250	41450	41450	41450	41450	0
291	20241205	161800	639881250	41450	41450	41450	41450	0
292	20241205	161700	639881250	41450	41450	41450	41450	0
293	20241205	161600	639881250	41450	41450	41450	41450	0
294	20241205	161500	639881250	41450	41450	41450	41450	0
295	20241205	161400	639881250	41450	41450	41450	41450	0
296	20241205	161300	639881250	41450	41450	41450	41450	0
297	20241205	161200	639881250	41450	41450	41450	41450	0
298	20241205	161100	639881250	41450	41450	41450	41450	0
299	20241205	161000	639881250	41450	41450	41450	41450	0
300	20241205	160900	639881250	41450	41450	41450	41450	0
301	20241205	160800	639881250	41450	41450	41450	41450	0
302	20241205	160700	639881250	41450	41450	41450	41450	575
303	20241205	160600	639881250	41450	41450	41450	41450	0
304	20241205	160500	639881250	41450	41450	41450	41450	0
305	20241205	160400	639881250	41450	41450	41450	41450	0
306	20241205	160300	639881250	41450	41450	41450	41450	0
307	20241205	160200	639881250	41450	41450	41450	41450	0
308	20241205	160100	639881250	41450	41450	41450	41450	0
309	20241205	160000	639881250	41450	41450	41450	41450	0
310	20241205	155900	639881250	41450	41450	41450	41450	0
311	20241205	155800	639881250	41450	41450	41450	41450	0
312	20241205	155700	639881250	41450	41450	41450	41450	0
313	20241205	155600	639881250	41450	41450	41450	41450	0
314	20241205	155500	639881250	41450	41450	41450	41450	0
315	20241205	155400	639881250	41450	41450	41450	41450	0
316	20241205	155300	639881250	41450	41450	41450	41450	0
317	20241205	155200	639881250	41450	41450	41450	41450	0
318	20241205	155100	639881250	41450	41450	41450	41450	0
319	20241205	155000	639881250	41450	41450	41450	41450	0
320	20241205	154900	639881250	41450	41450	41450	41450	0
321	20241205	154800	639881250	41450	41450	41450	41450	0
322	20241205	154700	639881250	41450	41450	41450	41450	0
323	20241205	154600	639881250	41450	41450	41450	41450	0
324	20241205	154500	639881250	41450	41450	41450	41450	0
325	20241205	154400	639881250	41450	41450	41450	41450	0
326	20241205	154300	639881250	41450	41450	41450	41450	0
327	20241205	154200	639881250	41450	41450	41450	41450	0
328	20241205	154100	639881250	41450	41450	41450	41450	0
329	20241205	154000	639881250	41450	41450	41450	41450	0
330	20241205	153900	639881250	41450	41450	41450	41450	0
331	20241205	153800	639881250	41450	41450	41450	41450	0
332	20241205	153700	639881250	41450	41450	41450	41450	575
333	20241205	153600	639881250	41450	41450	41450	41450	0
334	20241205	153500	639881250	41450	41450	41450	41450	0
335	20241205	153400	639881250	41450	41450	41450	41450	0
336	20241205	153300	639881250	41450	41450	41450	41450	0
337	20241205	153200	639881250	41450	41450	41450	41450	0
338	20241205	153100	639881250	41450	41450	41450	41450	0
339	20241205	153000	639881250	41450	41450	41450	41450	575
340	20241205	152900	616047500	41500	41500	41500	41500	0
341	20241205	152800	616047500	41500	41500	41500	41500	0
342	20241205	152700	616047500	41500	41500	41500	41500	0
343	20241205	152600	616047500	41500	41500	41500	41500	0
344	20241205	152500	616047500	41500	41500	41500	41500	0
345	20241205	152400	616047500	41500	41500	41500	41500	0
346	20241205	152300	616047500	41500	41500	41500	41500	0
347	20241205	152200	616047500	41500	41500	41500	41500	0
348	20241205	152100	616047500	41500	41500	41500	41500	0
349	20241205	152000	616047500	41500	41500	41500	41500	0
350	20241205	151900	616047500	41500	41550	41550	41450	171
351	20241205	151800	608951000	41500	41500	41550	41500	61
352	20241205	151700	606418850	41550	41500	41550	41500	21
353	20241205	151600	605546450	41500	41550	41550	41500	15
354	20241205	151500	604923600	41500	41500	41500	41500	77
355	20241205	151400	601728100	41500	41550	41550	41500	24
356	20241205	151300	600731500	41500	41500	41500	41500	22
357	20241205	151200	599818500	41500	41500	41500	41500	149
358	20241205	151100	593635000	41550	41550	41550	41550	38
359	20241205	151000	592056100	41550	41550	41550	41550	23
360	20241205	150900	591100450	41650	41650	41650	41650	10
361	20241205	150800	590683950	41650	41550	41650	41550	23
362	20241205	150700	589727050	41500	41500	41500	41500	228
363	20241205	150600	580265050	41500	41500	41500	41500	0
364	20241205	150500	580265050	41500	41600	41600	41500	106
365	20241205	150400	575860800	41600	41600	41600	41600	6
366	20241205	150300	575611200	41550	41550	41550	41550	0
367	20241205	150200	575611200	41550	41600	41600	41550	74
368	20241205	150100	572534050	41650	41600	41650	41600	10
369	20241205	150000	572117900	41650	41650	41650	41650	3
370	20241205	145900	571992950	41600	41650	41650	41600	8
371	20241205	145800	571659800	41650	41700	41700	41650	22
372	20241205	145700	570743200	41700	41650	41700	41650	31
373	20241205	145600	569451800	41650	41700	41700	41650	6
374	20241205	145500	569201700	41700	41650	41700	41600	15
375	20241205	145400	568576950	41700	41700	41700	41700	14
376	20241205	145300	567993150	41650	41800	41800	41650	11
377	20241205	145200	567534250	41600	41650	41650	41600	47
378	20241205	145100	565578750	41600	41650	41800	41600	43
379	20241205	145000	563787250	41600	41550	41600	41550	43
380	20241205	144900	561999900	41550	41600	41600	41550	322
381	20241205	144800	548620300	41600	41550	41600	41550	143
382	20241205	144700	542678200	41600	41550	41600	41550	31
383	20241205	144600	541389750	41600	41600	41700	41550	106
384	20241205	144500	536978300	41550	41650	41650	41550	178
385	20241205	144400	529577300	41650	41650	41650	41600	140
386	20241205	144300	523751600	41650	41650	41650	41650	6
387	20241205	144200	523501700	41650	41650	41650	41650	20
388	20241205	144100	522668700	41700	41750	41750	41700	19
389	20241205	144000	521875750	41700	41650	41750	41650	25
390	20241205	143900	520833150	41650	41700	41700	41650	26
391	20241205	143800	519749950	41650	41750	41750	41650	22
392	20241205	143700	518832750	41700	41750	41750	41700	8
393	20241205	143600	518499000	41700	41750	41750	41700	31
394	20241205	143500	517205950	41750	41750	41750	41750	12
395	20241205	143400	516704950	41750	41750	41750	41750	17
396	20241205	143300	515995200	41750	41700	41800	41700	36
397	20241205	143200	514491950	41800	41750	41800	41750	8
398	20241205	143100	514157800	41750	41750	41750	41750	11
399	20241205	143000	513698550	41700	41700	41700	41700	11
400	20241205	142900	513239850	41700	41750	41750	41700	23
401	20241205	142800	512280450	41800	41800	41800	41800	19
402	20241205	142700	511486250	41600	41600	41600	41600	7
403	20241205	142600	511195050	41600	41750	41750	41600	69
404	20241205	142500	508320450	41700	41750	41800	41700	16
405	20241205	142400	507652250	41750	41750	41750	41750	0
406	20241205	142300	507652250	41750	41750	41800	41750	68
407	20241205	142200	504813100	41700	41700	41700	41700	7
408	20241205	142100	504521200	41700	41750	41750	41700	28
409	20241205	142000	503353250	41750	41750	41750	41750	27
410	20241205	141900	502226000	41850	41800	41850	41800	26
411	20241205	141800	501138900	41800	41800	41800	41800	10
412	20241205	141700	500720900	41750	41800	41800	41750	26
413	20241205	141600	499634550	41750	41800	41800	41750	21
414	20241205	141500	498756800	41800	41800	41800	41800	9
415	20241205	141400	498380600	41800	41800	41800	41800	5
416	20241205	141300	498171600	41800	41750	41800	41750	7
417	20241205	141200	497879050	41750	41750	41750	41750	25
418	20241205	141100	496835300	41800	41800	41800	41800	12
419	20241205	141000	496333700	41750	41850	41850	41750	29
420	20241205	140900	495122100	41800	41800	41800	41800	17
421	20241205	140800	494411500	41800	41800	41800	41800	13
422	20241205	140700	493868100	41800	41800	41800	41800	6
423	20241205	140600	493617300	41700	41800	41800	41700	16
424	20241205	140500	492949800	41800	41800	41800	41800	20
425	20241205	140400	492113800	41800	41800	41800	41800	3
426	20241205	140300	491988400	41800	41800	41800	41800	13
427	20241205	140200	491445000	41800	41800	41800	41800	10
428	20241205	140100	491027000	41800	41800	41800	41800	3
429	20241205	140000	490901600	41800	41800	41800	41800	13
430	20241205	135900	490358200	41700	41700	41700	41700	6
431	20241205	135800	490108000	41800	41700	41800	41700	21
432	20241205	135700	489231200	41800	41800	41800	41800	9
433	20241205	135600	488855000	41750	41750	41750	41750	7
434	20241205	135500	488562750	41750	41750	41750	41750	10
435	20241205	135400	488145250	41750	41750	41750	41750	10
436	20241205	135300	487727750	41750	41750	41750	41750	10
437	20241205	135200	487310250	41750	41750	41750	41750	3
438	20241205	135100	487185000	41750	41700	41750	41700	18
439	20241205	135000	486434250	41700	41700	41700	41650	25
440	20241205	134900	485392100	41700	41700	41700	41700	3
441	20241205	134800	485267000	41700	41700	41700	41650	68
442	20241205	134700	482432400	41700	41700	41700	41700	14
443	20241205	134600	481848600	41700	41700	41700	41700	6
444	20241205	134500	481598400	41650	41650	41650	41650	3
445	20241205	134400	481473450	41650	41650	41650	41650	24
446	20241205	134300	480473850	41650	41650	41650	41650	28
447	20241205	134200	479307650	41650	41600	41650	41600	11
448	20241205	134100	478849850	41650	41700	41700	41650	7
449	20241205	134000	478558250	41700	41700	41700	41700	21
450	20241205	133900	477682550	41700	41700	41700	41700	24
451	20241205	133800	476681750	41700	41700	41700	41700	10
452	20241205	133700	476264750	41700	41700	41700	41700	12
453	20241205	133600	475764350	41700	41700	41700	41700	43
454	20241205	133500	473971250	41700	41600	41700	41600	26
455	20241205	133400	472887750	41700	41700	41700	41700	9
456	20241205	133300	472512450	41700	41600	41700	41600	4
457	20241205	133200	472345750	41600	41600	41700	41600	16
458	20241205	133100	471679850	41700	41700	41700	41700	6
459	20241205	133000	471429650	41700	41700	41700	41700	10
460	20241205	132900	471012650	41700	41700	41700	41700	7
461	20241205	132800	470720750	41700	41700	41700	41700	6
462	20241205	132700	470470550	41600	41600	41700	41600	48
463	20241205	132600	468473450	41700	41650	41700	41650	3
464	20241205	132500	468348450	41650	41650	41650	41650	7
465	20241205	132400	468056900	41650	41650	41650	41650	0
466	20241205	132300	468056900	41650	41700	41700	41650	40
467	20241205	132200	466390600	41700	41700	41700	41700	10
468	20241205	132100	465973600	41700	41650	41700	41650	14
469	20241205	132000	465390200	41700	41600	41700	41600	17
470	20241205	131900	464682000	41700	41700	41700	41700	3
471	20241205	131800	464556900	41700	41700	41700	41650	21
472	20241205	131700	463681950	41700	41700	41700	41600	53
473	20241205	131600	461475850	41700	41650	41700	41600	26
474	20241205	131500	460393200	41700	41700	41700	41700	13
475	20241205	131400	459851100	41700	41700	41700	41700	3
476	20241205	131300	459726000	41700	41700	41700	41700	3
477	20241205	131200	459600900	41700	41700	41700	41600	27
478	20241205	131100	458475700	41700	41700	41700	41700	3
479	20241205	131000	458350600	41700	41700	41700	41700	14
480	20241205	130900	457766800	41700	41700	41700	41700	6
481	20241205	130800	457516600	41700	41700	41700	41700	3
482	20241205	130700	457391500	41700	41700	41700	41700	13
483	20241205	130600	456849400	41700	41700	41700	41700	8
484	20241205	130500	456515800	41600	41650	41700	41600	10
485	20241205	130400	456099550	41600	41600	41600	41600	29
486	20241205	130300	454893150	41600	41650	41650	41600	17
487	20241205	130200	454185400	41650	41650	41650	41650	0
488	20241205	130100	454185400	41650	41650	41750	41650	230
489	20241205	130000	444605800	41750	41750	41750	41750	7
490	20241205	125900	444313550	41750	41750	41750	41750	0
491	20241205	125800	444313550	41750	41750	41750	41650	192
492	20241205	125700	436307450	41750	41750	41750	41750	20
493	20241205	125600	435472450	41700	41750	41750	41700	10
494	20241205	125500	435055300	41750	41750	41750	41750	27
495	20241205	125400	433928050	41750	41750	41750	41750	13
496	20241205	125300	433385300	41750	41650	41750	41650	11
497	20241205	125200	432926750	41750	41750	41750	41750	18
498	20241205	125100	432175250	41750	41650	41750	41650	14
499	20241205	125000	431591450	41750	41750	41750	41750	3
500	20241205	124900	431466200	41650	41750	41750	41650	15
501	20241205	124800	430840650	41750	41750	41750	41750	3
502	20241205	124700	430715400	41750	41750	41750	41750	14
503	20241205	124600	430130900	41650	41750	41750	41650	10
504	20241205	124500	429714100	41750	41750	41750	41750	1
505	20241205	124400	429672350	41650	41650	41650	41650	0
506	20241205	124300	429672350	41650	41700	41700	41650	24
507	20241205	124200	428672600	41700	41700	41700	41700	10
508	20241205	124100	428255600	41700	41700	41700	41700	3
509	20241205	124000	428130500	41700	41700	41700	41700	11
510	20241205	123900	427671800	41700	41700	41700	41700	12
511	20241205	123800	427171400	41700	41650	41700	41650	4
512	20241205	123700	427004650	41700	41650	41700	41650	13
513	20241205	123600	426462700	41700	41700	41700	41700	3
514	20241205	123500	426337600	41700	41700	41700	41700	18
515	20241205	123400	425587000	41700	41700	41700	41700	40
516	20241205	123300	423919000	41700	41700	41700	41700	5
517	20241205	123200	423710500	41700	41700	41700	41700	13
518	20241205	123100	423168400	41700	41600	41700	41600	40
519	20241205	123000	421501250	41700	41600	41700	41600	21
520	20241205	122900	420625750	41700	41700	41700	41700	11
521	20241205	122800	420167050	41700	41700	41700	41700	6
522	20241205	122700	419916850	41700	41700	41700	41650	11
523	20241205	122600	419458200	41700	41600	41700	41600	9
524	20241205	122500	419083500	41600	41600	41600	41600	0
525	20241205	122400	419083500	41600	41600	41600	41600	11
526	20241205	122300	418625900	41600	41600	41600	41600	0
527	20241205	122200	418625900	41600	41600	41600	41600	22
528	20241205	122100	417710700	41700	41700	41700	41700	14
529	20241205	122000	417126900	41700	41700	41700	41700	1
530	20241205	121900	417085200	41600	41600	41600	41600	0
531	20241205	121800	417085200	41600	41600	41600	41600	7
532	20241205	121700	416794000	41600	41600	41600	41600	1
533	20241205	121600	416752400	41700	41700	41700	41700	13
534	20241205	121500	416210300	41700	41700	41700	41700	0
535	20241205	121400	416210300	41700	41700	41700	41700	4
536	20241205	121300	416043500	41600	41700	41700	41600	138
537	20241205	121200	410290400	41650	41650	41650	41650	14
538	20241205	121100	409707300	41650	41650	41650	41650	19
539	20241205	121000	408915950	41650	41650	41650	41650	0
540	20241205	120900	408915950	41650	41650	41650	41650	15
541	20241205	120800	408291200	41650	41650	41650	41650	15
542	20241205	120700	407666450	41600	41600	41600	41600	0
543	20241205	120600	407666450	41600	41600	41600	41600	28
544	20241205	120500	406501650	41600	41550	41600	41550	9
545	20241205	120400	406127300	41600	41600	41600	41600	14
546	20241205	120300	405544900	41600	41600	41600	41600	0
547	20241205	120200	405544900	41600	41600	41600	41600	8
548	20241205	120100	405212100	41600	41600	41600	41600	1
549	20241205	120000	405170500	41550	41550	41550	41550	1
550	20241205	115900	405128950	41600	41600	41600	41600	14
551	20241205	115800	404546550	41600	41600	41600	41600	29
552	20241205	115700	403340150	41600	41600	41600	41600	9
553	20241205	115600	402965750	41600	41600	41600	41550	11
554	20241205	115500	402508200	41600	41600	41650	41550	214
555	20241205	115400	393606300	41650	41600	41650	41600	16
556	20241205	115300	392940650	41550	41550	41550	41550	0
557	20241205	115200	392940650	41550	41550	41550	41550	0
558	20241205	115100	392940650	41550	41450	41550	41450	27
559	20241205	115000	391819300	41450	41450	41450	41450	15
560	20241205	114900	391197550	41750	41350	41750	41350	52
561	20241205	114800	389031700	41350	41600	41600	41350	221
562	20241205	114700	379878250	41650	41650	41650	41650	2
563	20241205	114600	379794950	41600	41550	41600	41550	72
564	20241205	114500	376801700	41400	41550	41550	41400	9
565	20241205	114400	376427900	41350	41400	41400	41350	439
566	20241205	114300	358274200	41400	41550	41600	41400	72
567	20241205	114200	355287850	41400	41450	41450	41400	652
568	20241205	114100	328290450	41450	41450	41450	41450	426
569	20241205	114000	310632750	41450	41550	41550	41450	883
570	20241205	113900	273988100	41700	41700	41850	41500	768
571	20241205	113800	242037850	41700	41800	41800	41700	759
572	20241205	113700	210352000	41800	41800	41800	41800	1
573	20241205	113600	210310200	41850	41800	41850	41800	10
574	20241205	113500	209891800	41800	41800	41800	41800	1
575	20241205	113400	209850000	41800	41800	41800	41800	1
576	20241205	113300	209808200	41850	41850	41850	41850	7
577	20241205	113200	209515250	41800	41800	41800	41800	0
578	20241205	113100	209515250	41800	41800	41800	41800	8
579	20241205	113000	209180850	41800	41850	41850	41800	2
580	20241205	112900	209097200	41800	41800	41800	41800	1
581	20241205	112800	209055400	41850	41800	41850	41800	22
582	20241205	112700	208135450	41800	41800	41800	41800	0
583	20241205	112600	208135450	41800	41800	41800	41800	1
584	20241205	112500	208093650	41800	41800	41800	41800	10
585	20241205	112400	207675650	41800	41850	41850	41800	19
586	20241205	112300	206880850	41850	41850	41850	41850	2
587	20241205	112200	206797150	41800	41850	41850	41800	7
588	20241205	112100	206504300	41850	41850	41850	41850	7
589	20241205	112000	206211350	41800	41800	41800	41800	1
590	20241205	111900	206169550	41850	41900	41900	41850	4
591	20241205	111800	206002100	41950	41950	41950	41950	8
592	20241205	111700	205666500	41900	41900	41900	41900	7
593	20241205	111600	205373200	41900	41900	41900	41900	7
594	20241205	111500	205079900	41900	41900	41900	41900	47
595	20241205	111400	203110600	41900	41900	41900	41900	1
596	20241205	111300	203068700	41900	41900	41900	41900	7
597	20241205	111200	202775400	41950	41950	41950	41950	0
598	20241205	111100	202775400	41950	41950	41950	41950	2
599	20241205	111000	202691500	41900	41900	41900	41900	0
600	20241205	110900	202691500	41900	41900	41900	41900	1
601	20241205	110800	202649600	41900	41900	41900	41900	1
602	20241205	110700	202607700	41900	41900	41900	41900	0
603	20241205	110600	202607700	41900	41850	41900	41850	73
604	20241205	110500	199550450	41850	41800	41850	41800	9
605	20241205	110400	199173850	41700	41750	41750	41700	19
606	20241205	110300	198380650	41700	41750	41750	41700	84
607	20241205	110200	194876550	41800	41800	41800	41800	5
608	20241205	110100	194667550	41800	41800	41800	41800	1
609	20241205	110000	194625750	41700	41700	41700	41700	2
610	20241205	105900	194542350	41700	41750	41750	41700	23
611	20241205	105800	193582200	41750	41700	41750	41700	99
612	20241205	105700	189453150	41700	41750	41750	41700	8
613	20241205	105600	189119500	41750	41700	41750	41700	37
614	20241205	105500	187576350	41700	41700	41700	41700	1
615	20241205	105400	187534650	41700	41700	41700	41700	23
616	20241205	105300	186575550	41700	41700	41700	41700	1
617	20241205	105200	186533850	41750	41750	41750	41750	39
618	20241205	105100	184905600	41750	41750	41750	41750	97
619	20241205	105000	180855850	41800	41800	41800	41800	0
620	20241205	104900	180855850	41800	41750	41800	41750	2
621	20241205	104800	180772300	41800	41800	41800	41800	25
622	20241205	104700	179727300	41850	41800	41850	41800	3
623	20241205	104600	179601850	41800	41850	41850	41800	2
624	20241205	104500	179518200	41800	41800	41800	41800	15
625	20241205	104400	178891200	41850	41850	41850	41800	248
626	20241205	104300	168524300	41850	41850	41850	41850	71
627	20241205	104200	165552950	41850	41850	41850	41850	72
628	20241205	104100	162539750	41850	41850	41850	41850	7
629	20241205	104000	162246800	41850	41950	42000	41850	436
630	20241205	103900	143979000	41950	41950	41950	41950	0
631	20241205	103800	143979000	41950	42050	42100	41950	284
632	20241205	103700	132049450	42050	42050	42050	42050	1
633	20241205	103600	132007400	42050	42050	42050	42050	0
634	20241205	103500	132007400	42050	42050	42050	42050	1
635	20241205	103400	131965350	42050	42100	42100	42050	9
636	20241205	103300	131586850	42050	42050	42050	42050	0
637	20241205	103200	131586850	42050	42050	42050	42050	0
638	20241205	103100	131586850	42050	42050	42050	42050	18
639	20241205	103000	130829950	42000	42000	42050	42000	42
640	20241205	102900	129065100	42000	42000	42000	42000	0
641	20241205	102800	129065100	42000	42000	42000	42000	15
642	20241205	102700	128435100	42000	42000	42000	42000	1
643	20241205	102600	128393100	41950	41950	41950	41950	0
644	20241205	102500	128393100	41950	41950	41950	41950	15
645	20241205	102400	127763850	41950	41950	41950	41900	48
646	20241205	102300	125750600	41950	41950	41950	41950	134
647	20241205	102200	120129300	42000	42000	42000	42000	1
648	20241205	102100	120087300	42000	41950	42000	41950	23
649	20241205	102000	119122400	42000	42000	42000	42000	155
650	20241205	101900	112612400	42000	42000	42000	42000	1
651	20241205	101800	112570400	42050	42050	42050	42050	0
652	20241205	101700	112570400	42050	42050	42050	42050	51
653	20241205	101600	110425850	42050	42050	42050	42050	5
654	20241205	101500	110215600	42050	42050	42050	42050	6
655	20241205	101400	109963300	42050	42050	42050	42050	1
656	20241205	101300	109921250	42050	42050	42050	42050	35
657	20241205	101200	108449500	42050	42050	42050	42050	21
658	20241205	101100	107566450	42050	42050	42050	42050	74
659	20241205	101000	104454750	42050	42150	42200	42050	30
660	20241205	100900	103192950	42200	42200	42200	42200	1
661	20241205	100800	103150750	42150	42150	42150	42150	30
662	20241205	100700	101886250	42050	42200	42200	42050	8
663	20241205	100600	101549400	42050	42050	42050	42050	0
664	20241205	100500	101549400	42050	42050	42050	42050	36
665	20241205	100400	100035600	42050	42100	42100	42050	16
666	20241205	100300	99362750	42150	42050	42150	42000	34
667	20241205	100200	97932350	42050	42050	42050	42050	13
668	20241205	100100	97385700	42100	42050	42100	42050	12
669	20241205	100000	96881000	42000	42050	42050	42000	27
670	20241205	095900	95745900	42050	42000	42050	42000	99
671	20241205	095800	91585350	42000	42100	42100	42000	360
672	20241205	095700	76447400	42050	42050	42050	42050	2
673	20241205	095600	76363300	42100	42100	42100	42100	2
674	20241205	095500	76279100	42050	42050	42050	42050	8
675	20241205	095400	75942700	42200	42200	42200	42200	0
676	20241205	095300	75942700	42200	42200	42200	42200	1
677	20241205	095200	75900500	42150	42150	42150	42150	0
678	20241205	095100	75900500	42150	42150	42150	42150	15
679	20241205	095000	75268250	42150	42050	42150	42050	4
680	20241205	094900	75099800	42050	42050	42050	42050	1
681	20241205	094800	75057750	42050	42050	42050	42050	7
682	20241205	094700	74763400	42100	42100	42100	42050	296
683	20241205	094600	62302600	42100	42100	42100	42100	28
684	20241205	094500	61123800	42150	42150	42150	42150	0
685	20241205	094400	61123800	42150	42150	42150	42150	2
686	20241205	094300	61039500	42100	42100	42100	42100	0
687	20241205	094200	61039500	42100	42100	42100	42100	9
688	20241205	094100	60660600	42150	42150	42150	42150	9
689	20241205	094000	60281250	42150	42100	42150	42100	16
690	20241205	093900	59607600	42150	42150	42150	42150	0
691	20241205	093800	59607600	42150	42150	42150	42150	0
692	20241205	093700	59607600	42150	42150	42150	42150	1
693	20241205	093600	59565450	42100	42100	42100	42100	0
694	20241205	093500	59565450	42100	42100	42100	42100	5
695	20241205	093400	59354950	42100	42100	42100	42100	1
696	20241205	093300	59312850	42100	42100	42100	42100	15
697	20241205	093200	58681350	42100	42100	42100	42100	7
698	20241205	093100	58386650	42150	42150	42150	42100	37
699	20241205	093000	56828850	42150	42100	42150	42100	39
700	20241205	092900	55186900	42100	42100	42100	42100	78
701	20241205	092800	51903100	42100	42100	42100	42100	0
702	20241205	092700	51903100	42100	42100	42100	42100	1
703	20241205	092600	51861000	42150	42150	42150	42150	10
704	20241205	092500	51439500	42250	42100	42250	42100	33
705	20241205	092400	50050050	42150	42150	42150	42150	60
706	20241205	092300	47521050	42250	42250	42250	42250	0
707	20241205	092200	47521050	42250	42250	42250	42250	2
708	20241205	092100	47436550	42200	42200	42200	42200	0
709	20241205	092000	47436550	42200	42150	42250	42150	25
710	20241205	091900	46381850	42100	42100	42100	42100	14
711	20241205	091800	45792450	42100	42100	42100	42100	21
712	20241205	091700	44908350	42100	42050	42100	42050	19
713	20241205	091600	44108800	42050	42100	42100	42050	40
714	20241205	091500	42425750	42100	42250	42250	42100	23
715	20241205	091400	41457300	42150	42100	42250	42100	3
716	20241205	091300	41330800	42100	42200	42200	42100	147
717	20241205	091200	35136050	42250	42200	42250	42200	217
718	20241205	091100	25978600	42200	42200	42200	42200	0
719	20241205	091000	25978600	42200	42200	42200	42200	125
720	20241205	090900	20703600	42200	42200	42200	42200	65
721	20241205	090800	17960600	42250	42250	42250	42250	45
722	20241205	090700	16059350	42250	42250	42250	42250	3
723	20241205	090600	15932600	42350	42350	42350	42350	2
724	20241205	090500	15847900	42350	42350	42350	42350	1
725	20241205	090400	15805550	42250	42250	42250	42250	47
726	20241205	090300	13819800	42250	42250	42250	42250	5
727	20241205	090200	13608550	42250	42250	42250	42250	5
728	20241205	090100	13397300	42250	42350	42350	42200	158
729	20241205	090000	6715000	42500	42500	42500	42500	158