KissMeData/015360/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190000	563975450	50400	50400	50400	50400	460
3	20241212	185900	563975450	50400	50400	50400	50400	0
4	20241212	185800	563975450	50400	50400	50400	50400	0
5	20241212	185700	563975450	50400	50400	50400	50400	0
6	20241212	185600	563975450	50400	50400	50400	50400	0
7	20241212	185500	563975450	50400	50400	50400	50400	0
8	20241212	185400	563975450	50400	50400	50400	50400	0
9	20241212	185300	563975450	50400	50400	50400	50400	0
10	20241212	185200	563975450	50400	50400	50400	50400	0
11	20241212	185100	563975450	50400	50400	50400	50400	0
12	20241212	185000	563975450	50400	50400	50400	50400	0
13	20241212	184900	563975450	50400	50400	50400	50400	0
14	20241212	184800	563975450	50400	50400	50400	50400	0
15	20241212	184700	563975450	50400	50400	50400	50400	0
16	20241212	184600	563975450	50400	50400	50400	50400	0
17	20241212	184500	563975450	50400	50400	50400	50400	0
18	20241212	184400	563975450	50400	50400	50400	50400	0
19	20241212	184300	563975450	50400	50400	50400	50400	0
20	20241212	184200	563975450	50400	50400	50400	50400	0
21	20241212	184100	563975450	50400	50400	50400	50400	0
22	20241212	184000	563975450	50400	50400	50400	50400	0
23	20241212	183900	563975450	50400	50400	50400	50400	0
24	20241212	183800	563975450	50400	50400	50400	50400	0
25	20241212	183700	563975450	50400	50400	50400	50400	0
26	20241212	183600	563975450	50400	50400	50400	50400	0
27	20241212	183500	563975450	50400	50400	50400	50400	0
28	20241212	183400	563975450	50400	50400	50400	50400	0
29	20241212	183300	563975450	50400	50400	50400	50400	0
30	20241212	183200	563975450	50400	50400	50400	50400	0
31	20241212	183100	563975450	50400	50400	50400	50400	0
32	20241212	183000	563975450	50400	50400	50400	50400	460
33	20241212	182900	563975450	50400	50400	50400	50400	0
34	20241212	182800	563975450	50400	50400	50400	50400	0
35	20241212	182700	563975450	50400	50400	50400	50400	0
36	20241212	182600	563975450	50400	50400	50400	50400	0
37	20241212	182500	563975450	50400	50400	50400	50400	0
38	20241212	182400	563975450	50400	50400	50400	50400	0
39	20241212	182300	563975450	50400	50400	50400	50400	0
40	20241212	182200	563975450	50400	50400	50400	50400	0
41	20241212	182100	563975450	50400	50400	50400	50400	0
42	20241212	182000	563975450	50400	50400	50400	50400	0
43	20241212	181900	563975450	50400	50400	50400	50400	0
44	20241212	181800	563975450	50400	50400	50400	50400	0
45	20241212	181700	563975450	50400	50400	50400	50400	0
46	20241212	181600	563975450	50400	50400	50400	50400	0
47	20241212	181500	563975450	50400	50400	50400	50400	0
48	20241212	181400	563975450	50400	50400	50400	50400	0
49	20241212	181300	563975450	50400	50400	50400	50400	0
50	20241212	181200	563975450	50400	50400	50400	50400	0
51	20241212	181100	563975450	50400	50400	50400	50400	0
52	20241212	181000	563975450	50400	50400	50400	50400	0
53	20241212	180900	563975450	50400	50400	50400	50400	0
54	20241212	180800	563975450	50400	50400	50400	50400	0
55	20241212	180700	563975450	50400	50400	50400	50400	0
56	20241212	180600	563975450	50400	50400	50400	50400	0
57	20241212	180500	563975450	50400	50400	50400	50400	0
58	20241212	180400	563975450	50400	50400	50400	50400	0
59	20241212	180300	563975450	50400	50400	50400	50400	0
60	20241212	180200	563975450	50400	50400	50400	50400	0
61	20241212	180100	563975450	50400	50400	50400	50400	0
62	20241212	180000	563975450	50400	50400	50400	50400	460
63	20241212	175900	563975450	50400	50400	50400	50400	0
64	20241212	175800	563975450	50400	50400	50400	50400	0
65	20241212	175700	563975450	50400	50400	50400	50400	0
66	20241212	175600	563975450	50400	50400	50400	50400	0
67	20241212	175500	563975450	50400	50400	50400	50400	0
68	20241212	175400	563975450	50400	50400	50400	50400	0
69	20241212	175300	563975450	50400	50400	50400	50400	0
70	20241212	175200	563975450	50400	50400	50400	50400	0
71	20241212	175100	563975450	50400	50400	50400	50400	0
72	20241212	175000	563975450	50400	50400	50400	50400	0
73	20241212	174900	563975450	50400	50400	50400	50400	0
74	20241212	174800	563975450	50400	50400	50400	50400	0
75	20241212	174700	563975450	50400	50400	50400	50400	0
76	20241212	174600	563975450	50400	50400	50400	50400	0
77	20241212	174500	563975450	50400	50400	50400	50400	0
78	20241212	174400	563975450	50400	50400	50400	50400	0
79	20241212	174300	563975450	50400	50400	50400	50400	0
80	20241212	174200	563975450	50400	50400	50400	50400	0
81	20241212	174100	563975450	50400	50400	50400	50400	0
82	20241212	174000	563975450	50400	50400	50400	50400	0
83	20241212	173900	563975450	50400	50400	50400	50400	0
84	20241212	173800	563975450	50400	50400	50400	50400	0
85	20241212	173700	563975450	50400	50400	50400	50400	0
86	20241212	173600	563975450	50400	50400	50400	50400	0
87	20241212	173500	563975450	50400	50400	50400	50400	0
88	20241212	173400	563975450	50400	50400	50400	50400	0
89	20241212	173300	563975450	50400	50400	50400	50400	0
90	20241212	173200	563975450	50400	50400	50400	50400	0
91	20241212	173100	563975450	50400	50400	50400	50400	0
92	20241212	173000	563975450	50400	50400	50400	50400	460
93	20241212	172900	563975450	50400	50400	50400	50400	0
94	20241212	172800	563975450	50400	50400	50400	50400	0
95	20241212	172700	563975450	50400	50400	50400	50400	0
96	20241212	172600	563975450	50400	50400	50400	50400	0
97	20241212	172500	563975450	50400	50400	50400	50400	0
98	20241212	172400	563975450	50400	50400	50400	50400	0
99	20241212	172300	563975450	50400	50400	50400	50400	0
100	20241212	172200	563975450	50400	50400	50400	50400	0
101	20241212	172100	563975450	50400	50400	50400	50400	0
102	20241212	172000	563975450	50400	50400	50400	50400	0
103	20241212	171900	563975450	50400	50400	50400	50400	0
104	20241212	171800	563975450	50400	50400	50400	50400	0
105	20241212	171700	563975450	50400	50400	50400	50400	0
106	20241212	171600	563975450	50400	50400	50400	50400	0
107	20241212	171500	563975450	50400	50400	50400	50400	0
108	20241212	171400	563975450	50400	50400	50400	50400	0
109	20241212	171300	563975450	50400	50400	50400	50400	0
110	20241212	171200	563975450	50400	50400	50400	50400	0
111	20241212	171100	563975450	50400	50400	50400	50400	0
112	20241212	171000	563975450	50400	50400	50400	50400	0
113	20241212	170900	563975450	50400	50400	50400	50400	0
114	20241212	170800	563975450	50400	50400	50400	50400	0
115	20241212	170700	563975450	50400	50400	50400	50400	0
116	20241212	170600	563975450	50400	50400	50400	50400	0
117	20241212	170500	563975450	50400	50400	50400	50400	0
118	20241212	170400	563975450	50400	50400	50400	50400	0
119	20241212	170300	563975450	50400	50400	50400	50400	0
120	20241212	170200	563975450	50400	50400	50400	50400	0
121	20241212	170100	563975450	50400	50400	50400	50400	0
122	20241212	170000	563975450	50400	50400	50400	50400	460
123	20241212	165900	563975450	50400	50400	50400	50400	0
124	20241212	165800	563975450	50400	50400	50400	50400	0
125	20241212	165700	563975450	50400	50400	50400	50400	0
126	20241212	165600	563975450	50400	50400	50400	50400	0
127	20241212	165500	563975450	50400	50400	50400	50400	0
128	20241212	165400	563975450	50400	50400	50400	50400	0
129	20241212	165300	563975450	50400	50400	50400	50400	0
130	20241212	165200	563975450	50400	50400	50400	50400	0
131	20241212	165100	563975450	50400	50400	50400	50400	0
132	20241212	165000	563975450	50400	50400	50400	50400	0
133	20241212	164900	563975450	50400	50400	50400	50400	0
134	20241212	164800	563975450	50400	50400	50400	50400	0
135	20241212	164700	563975450	50400	50400	50400	50400	0
136	20241212	164600	563975450	50400	50400	50400	50400	0
137	20241212	164500	563975450	50400	50400	50400	50400	0
138	20241212	164400	563975450	50400	50400	50400	50400	0
139	20241212	164300	563975450	50400	50400	50400	50400	0
140	20241212	164200	563975450	50400	50400	50400	50400	0
141	20241212	164100	563975450	50400	50400	50400	50400	0
142	20241212	164000	563975450	50400	50400	50400	50400	0
143	20241212	163900	563975450	50400	50400	50400	50400	0
144	20241212	163800	563975450	50400	50400	50400	50400	0
145	20241212	163700	563975450	50400	50400	50400	50400	0
146	20241212	163600	563975450	50400	50400	50400	50400	0
147	20241212	163500	563975450	50400	50400	50400	50400	0
148	20241212	163400	563975450	50400	50400	50400	50400	0
149	20241212	163300	563975450	50400	50400	50400	50400	0
150	20241212	163200	563975450	50400	50400	50400	50400	0
151	20241212	163100	563975450	50400	50400	50400	50400	0
152	20241212	163000	563975450	50400	50400	50400	50400	460
153	20241212	162900	563975450	50400	50400	50400	50400	0
154	20241212	162800	563975450	50400	50400	50400	50400	0
155	20241212	162700	563975450	50400	50400	50400	50400	0
156	20241212	162600	563975450	50400	50400	50400	50400	0
157	20241212	162500	563975450	50400	50400	50400	50400	0
158	20241212	162400	563975450	50400	50400	50400	50400	0
159	20241212	162300	563975450	50400	50400	50400	50400	0
160	20241212	162200	563975450	50400	50400	50400	50400	0
161	20241212	162100	563975450	50400	50400	50400	50400	0
162	20241212	162000	563975450	50400	50400	50400	50400	0
163	20241212	161900	563975450	50400	50400	50400	50400	0
164	20241212	161800	563975450	50400	50400	50400	50400	0
165	20241212	161700	563975450	50400	50400	50400	50400	0
166	20241212	161600	563975450	50400	50400	50400	50400	0
167	20241212	161500	563975450	50400	50400	50400	50400	0
168	20241212	161400	563975450	50400	50400	50400	50400	0
169	20241212	161300	563975450	50400	50400	50400	50400	0
170	20241212	161200	563975450	50400	50400	50400	50400	0
171	20241212	161100	563975450	50400	50400	50400	50400	0
172	20241212	161000	563975450	50400	50400	50400	50400	0
173	20241212	160900	563975450	50400	50400	50400	50400	0
174	20241212	160800	563975450	50400	50400	50400	50400	0
175	20241212	160700	563975450	50400	50400	50400	50400	0
176	20241212	160600	563975450	50400	50400	50400	50400	0
177	20241212	160500	563975450	50400	50400	50400	50400	0
178	20241212	160400	563975450	50400	50400	50400	50400	0
179	20241212	160300	563975450	50400	50400	50400	50400	0
180	20241212	160200	563975450	50400	50400	50400	50400	0
181	20241212	160100	563975450	50400	50400	50400	50400	0
182	20241212	160000	563975450	50400	50400	50400	50400	460
183	20241212	155900	563975450	50400	50400	50400	50400	0
184	20241212	155800	563975450	50400	50400	50400	50400	0
185	20241212	155700	563975450	50400	50400	50400	50400	0
186	20241212	155600	563975450	50400	50400	50400	50400	0
187	20241212	155500	563975450	50400	50400	50400	50400	0
188	20241212	155400	563975450	50400	50400	50400	50400	0
189	20241212	155300	563975450	50400	50400	50400	50400	0
190	20241212	155200	563975450	50400	50400	50400	50400	0
191	20241212	155100	563975450	50400	50400	50400	50400	0
192	20241212	155000	563975450	50400	50400	50400	50400	0
193	20241212	154900	563975450	50400	50400	50400	50400	0
194	20241212	154800	563975450	50400	50400	50400	50400	0
195	20241212	154700	563975450	50400	50400	50400	50400	0
196	20241212	154600	563975450	50400	50400	50400	50400	0
197	20241212	154500	563975450	50400	50400	50400	50400	0
198	20241212	154400	563975450	50400	50400	50400	50400	0
199	20241212	154300	563975450	50400	50400	50400	50400	0
200	20241212	154200	563975450	50400	50400	50400	50400	0
201	20241212	154100	563975450	50400	50400	50400	50400	0
202	20241212	154000	563975450	50400	50400	50400	50400	0
203	20241212	153900	563975450	50400	50400	50400	50400	0
204	20241212	153800	563975450	50400	50400	50400	50400	0
205	20241212	153700	563975450	50400	50400	50400	50400	0
206	20241212	153600	563975450	50400	50400	50400	50400	0
207	20241212	153500	563975450	50400	50400	50400	50400	0
208	20241212	153400	563975450	50400	50400	50400	50400	0
209	20241212	153300	563975450	50400	50400	50400	50400	0
210	20241212	153200	563975450	50400	50400	50400	50400	0
211	20241212	153100	563975450	50400	50400	50400	50400	0
212	20241212	153000	563975450	50400	50400	50400	50400	920
213	20241212	152900	540791450	50400	50400	50400	50400	0
214	20241212	152800	540791450	50400	50400	50400	50400	0
215	20241212	152700	540791450	50400	50400	50400	50400	0
216	20241212	152600	540791450	50400	50400	50400	50400	0
217	20241212	152500	540791450	50400	50400	50400	50400	0
218	20241212	152400	540791450	50400	50400	50400	50400	0
219	20241212	152300	540791450	50400	50400	50400	50400	0
220	20241212	152200	540791450	50400	50400	50400	50400	0
221	20241212	152100	540791450	50400	50400	50400	50400	0
222	20241212	152000	540791450	50400	50400	50400	50400	0
223	20241212	151900	540791450	50400	50300	50400	50300	57
224	20241212	151800	537920450	50300	50300	50300	50300	0
225	20241212	151700	537920450	50300	50300	50300	50300	1
226	20241212	151600	537870150	50300	50300	50300	50300	1
227	20241212	151500	537819850	50300	50300	50300	50300	3
228	20241212	151400	537668950	50300	50300	50300	50300	145
229	20241212	151300	530375450	50400	50300	50400	50300	28
230	20241212	151200	528966950	50300	50300	50300	50300	0
231	20241212	151100	528966950	50300	50400	50400	50300	2
232	20241212	151000	528866250	50300	50300	50300	50300	3
233	20241212	150900	528715350	50400	50400	50400	50400	0
234	20241212	150800	528715350	50400	50400	50400	50400	1
235	20241212	150700	528664950	50300	50300	50300	50300	28
236	20241212	150600	527256550	50300	50300	50300	50300	0
237	20241212	150500	527256550	50300	50300	50300	50300	1
238	20241212	150400	527206250	50300	50300	50300	50300	0
239	20241212	150300	527206250	50300	50300	50300	50300	0
240	20241212	150200	527206250	50300	50300	50300	50300	1
241	20241212	150100	527155950	50300	50300	50300	50300	14
242	20241212	150000	526451750	50300	50300	50300	50300	7
243	20241212	145900	526099650	50300	50300	50300	50300	1
244	20241212	145800	526049350	50300	50300	50300	50300	0
245	20241212	145700	526049350	50300	50300	50300	50300	1
246	20241212	145600	525999050	50200	50200	50200	50200	0
247	20241212	145500	525999050	50200	50200	50200	50200	5
248	20241212	145400	525748050	50300	50300	50300	50300	2
249	20241212	145300	525647450	50300	50300	50300	50300	0
250	20241212	145200	525647450	50300	50300	50300	50300	0
251	20241212	145100	525647450	50300	50300	50300	50300	1
252	20241212	145000	525597150	50300	50300	50300	50300	0
253	20241212	144900	525597150	50300	50300	50300	50300	0
254	20241212	144800	525597150	50300	50300	50300	50300	1
255	20241212	144700	525546850	50300	50300	50300	50300	0
256	20241212	144600	525546850	50300	50300	50300	50300	1
257	20241212	144500	525496550	50300	50300	50300	50300	0
258	20241212	144400	525496550	50300	50300	50300	50300	0
259	20241212	144300	525496550	50300	50300	50300	50300	1
260	20241212	144200	525446250	50300	50300	50300	50300	0
261	20241212	144100	525446250	50300	50300	50300	50300	0
262	20241212	144000	525446250	50300	50300	50300	50300	1
263	20241212	143900	525395950	50300	50300	50300	50300	0
264	20241212	143800	525395950	50300	50300	50300	50300	0
265	20241212	143700	525395950	50300	50300	50300	50300	1
266	20241212	143600	525345650	50300	50300	50300	50300	0
267	20241212	143500	525345650	50300	50300	50300	50300	0
268	20241212	143400	525345650	50300	50300	50300	50300	1
269	20241212	143300	525295350	50200	50200	50200	50200	0
270	20241212	143200	525295350	50200	50200	50200	50200	1
271	20241212	143100	525245150	50000	50000	50000	50000	0
272	20241212	143000	525245150	50000	50200	50200	50000	140
273	20241212	142900	518227650	50200	50300	50300	50200	11
274	20241212	142800	517675350	50300	50300	50300	50300	0
275	20241212	142700	517675350	50300	50300	50300	50300	0
276	20241212	142600	517675350	50300	50300	50300	50300	1
277	20241212	142500	517625050	50300	50300	50300	50300	0
278	20241212	142400	517625050	50300	50300	50300	50300	0
279	20241212	142300	517625050	50300	50300	50300	50300	1
280	20241212	142200	517574750	50400	50400	50400	50400	0
281	20241212	142100	517574750	50400	50400	50400	50400	1
282	20241212	142000	517524350	50400	50400	50400	50400	0
283	20241212	141900	517524350	50400	50400	50400	50400	0
284	20241212	141800	517524350	50400	50400	50400	50400	31
285	20241212	141700	515961950	50400	50400	50400	50400	0
286	20241212	141600	515961950	50400	50400	50400	50400	0
287	20241212	141500	515961950	50400	50400	50400	50400	1
288	20241212	141400	515911550	50400	50400	50400	50400	0
289	20241212	141300	515911550	50400	50400	50400	50400	0
290	20241212	141200	515911550	50400	50400	50400	50400	1
291	20241212	141100	515861150	50400	50400	50400	50400	0
292	20241212	141000	515861150	50400	50400	50400	50400	0
293	20241212	140900	515861150	50400	50400	50400	50400	1
294	20241212	140800	515810750	50200	50200	50200	50200	0
295	20241212	140700	515810750	50200	50200	50200	50200	0
296	20241212	140600	515810750	50200	50200	50200	50200	0
297	20241212	140500	515810750	50200	50200	50200	50200	46
298	20241212	140400	513501550	50400	50400	50400	50400	0
299	20241212	140300	513501550	50400	50400	50400	50400	0
300	20241212	140200	513501550	50400	50400	50400	50400	5
301	20241212	140100	513249550	50300	50300	50300	50300	44
302	20241212	140000	511036350	50200	50200	50200	50200	0
303	20241212	135900	511036350	50200	50200	50200	50200	40
304	20241212	135800	509028350	50200	50200	50200	50200	0
305	20241212	135700	509028350	50200	50200	50200	50200	0
306	20241212	135600	509028350	50200	50200	50200	50200	0
307	20241212	135500	509028350	50200	50200	50200	50200	0
308	20241212	135400	509028350	50200	50200	50200	50200	0
309	20241212	135300	509028350	50200	50200	50200	50200	0
310	20241212	135200	509028350	50200	50200	50200	50200	0
311	20241212	135100	509028350	50200	50200	50200	50200	0
312	20241212	135000	509028350	50200	50200	50200	50200	0
313	20241212	134900	509028350	50200	50200	50200	50200	0
314	20241212	134800	509028350	50200	50200	50200	50200	0
315	20241212	134700	509028350	50200	50200	50200	50200	0
316	20241212	134600	509028350	50200	50200	50200	50200	0
317	20241212	134500	509028350	50200	50200	50200	50200	0
318	20241212	134400	509028350	50200	50200	50200	50200	0
319	20241212	134300	509028350	50200	50200	50200	50200	38
320	20241212	134200	507120750	50200	50200	50200	50200	51
321	20241212	134100	504560550	50200	50200	50200	50200	0
322	20241212	134000	504560550	50200	50200	50200	50200	0
323	20241212	133900	504560550	50200	50200	50200	50200	0
324	20241212	133800	504560550	50200	50000	50200	50000	297
325	20241212	133700	489653150	50200	50200	50200	50200	0
326	20241212	133600	489653150	50200	50200	50200	50200	0
327	20241212	133500	489653150	50200	50200	50200	50200	0
328	20241212	133400	489653150	50200	50200	50200	50200	0
329	20241212	133300	489653150	50200	50200	50200	50000	1028
330	20241212	133200	438214850	50200	50200	50200	50200	0
331	20241212	133100	438214850	50200	50300	50300	50200	106
332	20241212	133000	432883150	50100	50100	50100	50100	0
333	20241212	132900	432883150	50100	50100	50100	50100	0
334	20241212	132800	432883150	50100	50100	50100	50100	0
335	20241212	132700	432883150	50100	50100	50100	50100	0
336	20241212	132600	432883150	50100	50100	50100	50100	8
337	20241212	132500	432482350	50100	50100	50100	50100	0
338	20241212	132400	432482350	50100	50300	50300	50100	11
339	20241212	132300	431931050	50300	50300	50300	50300	0
340	20241212	132200	431931050	50300	50300	50300	50300	31
341	20241212	132100	430371750	50200	50200	50200	50200	0
342	20241212	132000	430371750	50200	50200	50200	50200	15
343	20241212	131900	429618750	50200	50200	50200	50200	92
344	20241212	131800	425000350	50300	50300	50300	50300	179
345	20241212	131700	415996650	50300	50300	50300	50300	0
346	20241212	131600	415996650	50300	50300	50300	50300	31
347	20241212	131500	414437350	50400	50200	50400	50200	667
348	20241212	131400	380906550	50200	50200	50200	50200	247
349	20241212	131300	368507150	50100	50100	50100	50100	0
350	20241212	131200	368507150	50100	50000	50100	50000	109
351	20241212	131100	363048850	50000	50200	50200	50000	200
352	20241212	131000	353044850	50300	50300	50300	50300	0
353	20241212	130900	353044850	50300	50300	50300	50300	3
354	20241212	130800	352893950	50200	50200	50200	50200	1
355	20241212	130700	352843750	50300	50300	50300	50300	0
356	20241212	130600	352843750	50300	50300	50300	50300	0
357	20241212	130500	352843750	50300	50300	50300	50300	0
358	20241212	130400	352843750	50300	50300	50300	50300	0
359	20241212	130300	352843750	50300	50300	50300	50300	0
360	20241212	130200	352843750	50300	50300	50300	50300	0
361	20241212	130100	352843750	50300	50300	50300	50300	0
362	20241212	130000	352843750	50300	50300	50300	50300	15
363	20241212	125900	352089250	50300	50300	50300	50300	0
364	20241212	125800	352089250	50300	50300	50300	50300	0
365	20241212	125700	352089250	50300	50300	50300	50300	0
366	20241212	125600	352089250	50300	50300	50300	50300	0
367	20241212	125500	352089250	50300	50300	50300	50300	0
368	20241212	125400	352089250	50300	50300	50300	50300	0
369	20241212	125300	352089250	50300	50300	50300	50300	7
370	20241212	125200	351737150	50200	50200	50200	50200	0
371	20241212	125100	351737150	50200	50200	50200	50200	2
372	20241212	125000	351636750	50300	50200	50300	50200	19
373	20241212	124900	350682150	50000	50000	50000	50000	0
374	20241212	124800	350682150	50000	50000	50000	50000	0
375	20241212	124700	350682150	50000	50000	50000	50000	0
376	20241212	124600	350682150	50000	50000	50000	50000	0
377	20241212	124500	350682150	50000	50000	50000	50000	0
378	20241212	124400	350682150	50000	50000	50000	50000	0
379	20241212	124300	350682150	50000	50000	50000	50000	0
380	20241212	124200	350682150	50000	50100	50100	50000	4
381	20241212	124100	350481950	50000	50000	50000	50000	119
382	20241212	124000	344531950	50000	50000	50000	50000	0
383	20241212	123900	344531950	50000	50000	50000	50000	141
384	20241212	123800	337481950	50200	50200	50200	50200	1
385	20241212	123700	337431750	50200	50200	50200	50200	0
386	20241212	123600	337431750	50200	50200	50200	50200	0
387	20241212	123500	337431750	50200	50200	50200	50200	0
388	20241212	123400	337431750	50200	50200	50200	50000	49
389	20241212	123300	334972150	50000	50000	50000	50000	3
390	20241212	123200	334822150	50000	50000	50000	50000	0
391	20241212	123100	334822150	50000	50000	50000	50000	0
392	20241212	123000	334822150	50000	50000	50000	50000	0
393	20241212	122900	334822150	50000	50000	50000	50000	0
394	20241212	122800	334822150	50000	50000	50000	50000	0
395	20241212	122700	334822150	50000	50000	50000	50000	0
396	20241212	122600	334822150	50000	50000	50000	50000	0
397	20241212	122500	334822150	50000	50000	50000	50000	0
398	20241212	122400	334822150	50000	50000	50000	50000	0
399	20241212	122300	334822150	50000	50000	50000	50000	1
400	20241212	122200	334772150	50200	50200	50200	50200	0
401	20241212	122100	334772150	50200	50200	50200	50200	0
402	20241212	122000	334772150	50200	50200	50200	50200	0
403	20241212	121900	334772150	50200	50200	50200	50200	0
404	20241212	121800	334772150	50200	50200	50200	50200	0
405	20241212	121700	334772150	50200	50200	50200	50200	39
406	20241212	121600	332814350	50200	50200	50200	50200	7
407	20241212	121500	332462950	50200	50200	50200	50200	0
408	20241212	121400	332462950	50200	50200	50200	50200	1
409	20241212	121300	332412750	50200	50200	50200	50200	79
410	20241212	121200	328446950	50200	50200	50200	50200	1
411	20241212	121100	328396750	50200	50200	50200	50200	1
412	20241212	121000	328346550	50200	50200	50200	50200	47
413	20241212	120900	325987150	50200	50200	50200	50200	10
414	20241212	120800	325485150	50200	50200	50200	50200	102
415	20241212	120700	320364750	50200	50200	50200	50200	0
416	20241212	120600	320364750	50200	50200	50200	50200	2
417	20241212	120500	320264350	50200	50200	50200	50200	0
418	20241212	120400	320264350	50200	50200	50200	50200	1
419	20241212	120300	320214150	50200	50200	50200	50200	0
420	20241212	120200	320214150	50200	50200	50200	50200	22
421	20241212	120100	319109750	50200	50200	50200	50200	2
422	20241212	120000	319009350	50200	50200	50200	50200	0
423	20241212	115900	319009350	50200	50200	50200	50200	0
424	20241212	115800	319009350	50200	50200	50200	50200	4
425	20241212	115700	318808550	50300	50300	50300	50300	0
426	20241212	115600	318808550	50300	50300	50300	50300	0
427	20241212	115500	318808550	50300	50300	50300	50300	0
428	20241212	115400	318808550	50300	50300	50300	50300	0
429	20241212	115300	318808550	50300	50300	50300	50300	1
430	20241212	115200	318758250	50300	50300	50300	50300	31
431	20241212	115100	317198950	50300	50300	50300	50300	0
432	20241212	115000	317198950	50300	50300	50300	50300	0
433	20241212	114900	317198950	50300	50300	50300	50300	0
434	20241212	114800	317198950	50300	50300	50300	50300	7
435	20241212	114700	316846850	50300	50100	50300	50100	267
436	20241212	114600	303438050	50100	50100	50100	50100	0
437	20241212	114500	303438050	50100	50100	50100	50100	0
438	20241212	114400	303438050	50100	50100	50100	50100	0
439	20241212	114300	303438050	50100	50100	50100	50100	1
440	20241212	114200	303387950	50000	50000	50000	50000	0
441	20241212	114100	303387950	50000	50000	50000	50000	0
442	20241212	114000	303387950	50000	50000	50000	50000	0
443	20241212	113900	303387950	50000	50000	50000	50000	0
444	20241212	113800	303387950	50000	50100	50100	50000	266
445	20241212	113700	290081750	50100	50100	50100	50100	0
446	20241212	113600	290081750	50100	50100	50100	50100	3
447	20241212	113500	289931450	50000	50000	50000	50000	3
448	20241212	113400	289781450	50100	50100	50100	50100	0
449	20241212	113300	289781450	50100	50100	50100	50100	0
450	20241212	113200	289781450	50100	50100	50100	50100	0
451	20241212	113100	289781450	50100	50100	50100	50100	0
452	20241212	113000	289781450	50100	50100	50100	50100	0
453	20241212	112900	289781450	50100	50100	50100	50100	0
454	20241212	112800	289781450	50100	50100	50100	50100	0
455	20241212	112700	289781450	50100	50100	50100	50100	1
456	20241212	112600	289731350	50000	50000	50000	50000	0
457	20241212	112500	289731350	50000	50000	50000	50000	0
458	20241212	112400	289731350	50000	50100	50100	50000	62
459	20241212	112300	286625350	50200	50200	50200	50200	0
460	20241212	112200	286625350	50200	50200	50200	50200	0
461	20241212	112100	286625350	50200	50200	50200	50200	0
462	20241212	112000	286625350	50200	50200	50200	50200	0
463	20241212	111900	286625350	50200	50200	50200	50200	205
464	20241212	111800	276334350	50300	50300	50300	50300	0
465	20241212	111700	276334350	50300	50300	50300	50300	0
466	20241212	111600	276334350	50300	50300	50300	50300	0
467	20241212	111500	276334350	50300	50300	50300	50300	10
468	20241212	111400	275831350	50300	50300	50300	50300	0
469	20241212	111300	275831350	50300	50300	50300	50300	2
470	20241212	111200	275730750	50300	50300	50300	50300	54
471	20241212	111100	273014550	50400	50400	50400	50400	30
472	20241212	111000	271502550	50500	50500	50500	50500	0
473	20241212	110900	271502550	50500	50500	50500	50500	1
474	20241212	110800	271452050	50400	50300	50400	50300	13
475	20241212	110700	270797150	50300	50300	50300	50300	0
476	20241212	110600	270797150	50300	50400	50400	50300	101
477	20241212	110500	265706850	50400	50400	50400	50400	0
478	20241212	110400	265706850	50400	50400	50400	50400	0
479	20241212	110300	265706850	50400	50400	50400	50400	0
480	20241212	110200	265706850	50400	50400	50400	50400	1
481	20241212	110100	265656450	50400	50400	50400	50400	4
482	20241212	110000	265454850	50400	50400	50400	50400	1
483	20241212	105900	265404450	50300	50300	50300	50300	0
484	20241212	105800	265404450	50300	50300	50300	50300	1
485	20241212	105700	265354150	50400	50400	50400	50400	0
486	20241212	105600	265354150	50400	50400	50400	50400	3
487	20241212	105500	265202950	50300	50300	50300	50300	0
488	20241212	105400	265202950	50300	50300	50300	50300	105
489	20241212	105300	259921450	50300	50300	50300	50300	0
490	20241212	105200	259921450	50300	50300	50300	50300	1
491	20241212	105100	259871150	50300	50300	50300	50300	0
492	20241212	105000	259871150	50300	50300	50300	50300	0
493	20241212	104900	259871150	50300	50300	50300	50300	0
494	20241212	104800	259871150	50300	50300	50300	50300	0
495	20241212	104700	259871150	50300	50300	50300	50300	0
496	20241212	104600	259871150	50300	50300	50300	50300	1
497	20241212	104500	259820850	50400	50400	50400	50400	11
498	20241212	104400	259266450	50300	50200	50300	50200	455
499	20241212	104300	236401550	50100	50100	50100	50100	4
500	20241212	104200	236201150	50100	50100	50100	50100	0
501	20241212	104100	236201150	50100	50100	50100	50100	0
502	20241212	104000	236201150	50100	50100	50100	50100	0
503	20241212	103900	236201150	50100	50100	50100	50100	0
504	20241212	103800	236201150	50100	50100	50100	50100	0
505	20241212	103700	236201150	50100	50100	50100	50100	45
506	20241212	103600	233946650	50100	50100	50100	50100	0
507	20241212	103500	233946650	50100	50100	50100	50100	2
508	20241212	103400	233846450	50100	50100	50100	50100	0
509	20241212	103300	233846450	50100	50100	50100	50100	6
510	20241212	103200	233545850	50100	50100	50100	50100	0
511	20241212	103100	233545850	50100	50100	50100	50100	0
512	20241212	103000	233545850	50100	49950	50200	49950	623
513	20241212	102900	202360500	49850	49850	49850	49850	0
514	20241212	102800	202360500	49850	49850	49850	49850	1
515	20241212	102700	202310650	49850	49850	49850	49850	0
516	20241212	102600	202310650	49850	49850	49850	49850	1
517	20241212	102500	202260800	49850	49850	49850	49850	1
518	20241212	102400	202210950	49900	49900	49900	49900	0
519	20241212	102300	202210950	49900	49900	49900	49900	0
520	20241212	102200	202210950	49900	49900	49900	49900	0
521	20241212	102100	202210950	49900	49900	49900	49900	0
522	20241212	102000	202210950	49900	49850	49900	49850	49
523	20241212	101900	199765950	49850	49850	49850	49850	0
524	20241212	101800	199765950	49850	49850	49850	49850	0
525	20241212	101700	199765950	49850	49850	49850	49850	0
526	20241212	101600	199765950	49850	49850	49850	49850	0
527	20241212	101500	199765950	49850	49800	49850	49800	25
528	20241212	101400	198519750	49750	49800	49800	49750	308
529	20241212	101300	183196350	49800	49800	49800	49800	300
530	20241212	101200	168256350	49850	49850	49850	49850	0
531	20241212	101100	168256350	49850	49850	49850	49850	0
532	20241212	101000	168256350	49850	49850	49850	49850	0
533	20241212	100900	168256350	49850	49850	49850	49850	0
534	20241212	100800	168256350	49850	49850	49850	49850	0
535	20241212	100700	168256350	49850	49850	49850	49850	0
536	20241212	100600	168256350	49850	49850	49850	49850	1
537	20241212	100500	168206500	49850	49850	49850	49850	0
538	20241212	100400	168206500	49850	49850	49850	49850	2
539	20241212	100300	168106800	49850	49850	49850	49850	2
540	20241212	100200	168007100	49850	49800	49850	49800	112
541	20241212	100100	162424150	49800	49900	49900	49800	301
542	20241212	100000	147428200	49950	49950	49950	49950	73
543	20241212	095900	143781850	49950	49950	49950	49950	4
544	20241212	095800	143582050	49950	49950	49950	49950	2
545	20241212	095700	143482150	49950	49950	49950	49950	1
546	20241212	095600	143432200	49950	49950	49950	49950	0
547	20241212	095500	143432200	49950	50000	50000	49950	51
548	20241212	095400	140882250	50200	50200	50200	50200	0
549	20241212	095300	140882250	50200	50200	50200	50200	0
550	20241212	095200	140882250	50200	50200	50200	50100	206
551	20241212	095100	130541150	50300	50100	50300	50100	413
552	20241212	095000	109821450	50000	49950	50000	49950	13
553	20241212	094900	109171500	49950	49950	50000	49950	349
554	20241212	094800	91729800	49900	49900	49900	49900	3
555	20241212	094700	91580100	49900	49900	49900	49900	0
556	20241212	094600	91580100	49900	49900	49900	49900	0
557	20241212	094500	91580100	49900	49900	49900	49900	41
558	20241212	094400	89534200	49900	49900	49900	49900	23
559	20241212	094300	88386500	49850	49850	49850	49850	0
560	20241212	094200	88386500	49850	49850	49850	49850	0
561	20241212	094100	88386500	49850	49900	50200	49850	446
562	20241212	094000	66100650	49850	49850	49850	49850	3
563	20241212	093900	65951100	49800	49700	49800	49700	43
564	20241212	093800	63813800	49700	49750	49750	49700	2
565	20241212	093700	63714350	49750	49700	49750	49700	12
566	20241212	093600	63117850	49650	49650	49650	49650	0
567	20241212	093500	63117850	49650	49650	49650	49650	0
568	20241212	093400	63117850	49650	49650	49650	49650	0
569	20241212	093300	63117850	49650	49650	49700	49650	24
570	20241212	093200	61926200	49700	49700	49700	49700	15
571	20241212	093100	61180700	49650	49600	49650	49600	53
572	20241212	093000	58549300	49650	49500	49950	49500	45
573	20241212	092900	56315500	49500	49500	49500	49500	60
574	20241212	092800	53345500	49500	49500	49500	49500	0
575	20241212	092700	53345500	49500	49400	49500	49300	131
576	20241212	092600	46865850	49350	49250	49350	49250	87
577	20241212	092500	42575350	49250	49250	49250	49250	1
578	20241212	092400	42526100	49250	49200	49300	49200	178
579	20241212	092300	33757250	49150	49150	49200	49150	97
580	20241212	092200	28985000	49150	49150	49200	49150	51
581	20241212	092100	26475900	49150	49150	49200	49150	366
582	20241212	092000	8478850	49150	49150	49150	49150	0
583	20241212	091900	8478850	49150	49150	49150	49150	33
584	20241212	091800	6856900	49150	49150	49150	49150	6
585	20241212	091700	6562000	49100	49100	49100	49100	1
586	20241212	091600	6512900	49050	49050	49050	49050	1
587	20241212	091500	6463850	49100	49100	49100	49100	0
588	20241212	091400	6463850	49100	49100	49100	49100	18
589	20241212	091300	5580050	49100	49100	49100	49100	3
590	20241212	091200	5432750	49050	49050	49050	49050	3
591	20241212	091100	5285600	49000	49000	49000	49000	3
592	20241212	091000	5138600	48950	48950	49150	48950	66
593	20241212	090900	1907100	48900	48900	48900	48900	0
594	20241212	090800	1907100	48900	48900	48900	48900	0
595	20241212	090700	1907100	48900	48900	48900	48900	11
596	20241212	090600	1369200	48900	48900	48900	48900	0
597	20241212	090500	1369200	48900	48900	48900	48900	20
598	20241212	090400	391200	48900	48900	48900	48900	2
599	20241212	090300	293400	48900	48900	48900	48900	0
600	20241212	090200	293400	48900	48900	48900	48900	0
601	20241212	090100	293400	48900	48900	48900	48900	0
602	20241212	090000	293400	48900	48900	48900	48900	6