KissMeData/003960/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184100	1053612450	40350	40350	40350	40350	484
3	20241211	184000	1053612450	40350	40350	40350	40350	0
4	20241211	183900	1053612450	40350	40350	40350	40350	0
5	20241211	183800	1053612450	40350	40350	40350	40350	0
6	20241211	183700	1053612450	40350	40350	40350	40350	0
7	20241211	183600	1053612450	40350	40350	40350	40350	0
8	20241211	183500	1053612450	40350	40350	40350	40350	0
9	20241211	183400	1053612450	40350	40350	40350	40350	0
10	20241211	183300	1053612450	40350	40350	40350	40350	0
11	20241211	183200	1053612450	40350	40350	40350	40350	0
12	20241211	183100	1053612450	40350	40350	40350	40350	0
13	20241211	183000	1053612450	40350	40350	40350	40350	0
14	20241211	182900	1053612450	40350	40350	40350	40350	0
15	20241211	182800	1053612450	40350	40350	40350	40350	0
16	20241211	182700	1053612450	40350	40350	40350	40350	0
17	20241211	182600	1053612450	40350	40350	40350	40350	0
18	20241211	182500	1053612450	40350	40350	40350	40350	0
19	20241211	182400	1053612450	40350	40350	40350	40350	0
20	20241211	182300	1053612450	40350	40350	40350	40350	0
21	20241211	182200	1053612450	40350	40350	40350	40350	0
22	20241211	182100	1053612450	40350	40350	40350	40350	0
23	20241211	182000	1053612450	40350	40350	40350	40350	0
24	20241211	181900	1053612450	40350	40350	40350	40350	0
25	20241211	181800	1053612450	40350	40350	40350	40350	0
26	20241211	181700	1053612450	40350	40350	40350	40350	0
27	20241211	181600	1053612450	40350	40350	40350	40350	0
28	20241211	181500	1053612450	40350	40350	40350	40350	0
29	20241211	181400	1053612450	40350	40350	40350	40350	0
30	20241211	181300	1053612450	40350	40350	40350	40350	0
31	20241211	181200	1053612450	40350	40350	40350	40350	0
32	20241211	181100	1053612450	40350	40350	40350	40350	484
33	20241211	181000	1053612450	40350	40350	40350	40350	0
34	20241211	180900	1053612450	40350	40350	40350	40350	0
35	20241211	180800	1053612450	40350	40350	40350	40350	0
36	20241211	180700	1053612450	40350	40350	40350	40350	0
37	20241211	180600	1053612450	40350	40350	40350	40350	0
38	20241211	180500	1053612450	40350	40350	40350	40350	0
39	20241211	180400	1053612450	40350	40350	40350	40350	0
40	20241211	180300	1053612450	40350	40350	40350	40350	0
41	20241211	180200	1053612450	40350	40350	40350	40350	0
42	20241211	180100	1053612450	40350	40350	40350	40350	0
43	20241211	180000	1053612450	40350	40350	40350	40350	0
44	20241211	175900	1053612450	40350	40350	40350	40350	0
45	20241211	175800	1053612450	40350	40350	40350	40350	0
46	20241211	175700	1053612450	40350	40350	40350	40350	0
47	20241211	175600	1053612450	40350	40350	40350	40350	0
48	20241211	175500	1053612450	40350	40350	40350	40350	0
49	20241211	175400	1053612450	40350	40350	40350	40350	0
50	20241211	175300	1053612450	40350	40350	40350	40350	0
51	20241211	175200	1053612450	40350	40350	40350	40350	0
52	20241211	175100	1053612450	40350	40350	40350	40350	0
53	20241211	175000	1053612450	40350	40350	40350	40350	0
54	20241211	174900	1053612450	40350	40350	40350	40350	0
55	20241211	174800	1053612450	40350	40350	40350	40350	0
56	20241211	174700	1053612450	40350	40350	40350	40350	0
57	20241211	174600	1053612450	40350	40350	40350	40350	0
58	20241211	174500	1053612450	40350	40350	40350	40350	0
59	20241211	174400	1053612450	40350	40350	40350	40350	0
60	20241211	174300	1053612450	40350	40350	40350	40350	0
61	20241211	174200	1053612450	40350	40350	40350	40350	0
62	20241211	174100	1053612450	40350	40350	40350	40350	484
63	20241211	174000	1053612450	40350	40350	40350	40350	0
64	20241211	173900	1053612450	40350	40350	40350	40350	0
65	20241211	173800	1053612450	40350	40350	40350	40350	0
66	20241211	173700	1053612450	40350	40350	40350	40350	0
67	20241211	173600	1053612450	40350	40350	40350	40350	0
68	20241211	173500	1053612450	40350	40350	40350	40350	0
69	20241211	173400	1053612450	40350	40350	40350	40350	0
70	20241211	173300	1053612450	40350	40350	40350	40350	0
71	20241211	173200	1053612450	40350	40350	40350	40350	0
72	20241211	173100	1053612450	40350	40350	40350	40350	0
73	20241211	173000	1053612450	40350	40350	40350	40350	0
74	20241211	172900	1053612450	40350	40350	40350	40350	0
75	20241211	172800	1053612450	40350	40350	40350	40350	0
76	20241211	172700	1053612450	40350	40350	40350	40350	0
77	20241211	172600	1053612450	40350	40350	40350	40350	0
78	20241211	172500	1053612450	40350	40350	40350	40350	0
79	20241211	172400	1053612450	40350	40350	40350	40350	0
80	20241211	172300	1053612450	40350	40350	40350	40350	0
81	20241211	172200	1053612450	40350	40350	40350	40350	0
82	20241211	172100	1053612450	40350	40350	40350	40350	0
83	20241211	172000	1053612450	40350	40350	40350	40350	0
84	20241211	171900	1053612450	40350	40350	40350	40350	0
85	20241211	171800	1053612450	40350	40350	40350	40350	0
86	20241211	171700	1053612450	40350	40350	40350	40350	0
87	20241211	171600	1053612450	40350	40350	40350	40350	0
88	20241211	171500	1053612450	40350	40350	40350	40350	0
89	20241211	171400	1053612450	40350	40350	40350	40350	0
90	20241211	171300	1053612450	40350	40350	40350	40350	0
91	20241211	171200	1053612450	40350	40350	40350	40350	0
92	20241211	171100	1053612450	40350	40350	40350	40350	484
93	20241211	171000	1053612450	40350	40350	40350	40350	0
94	20241211	170900	1053612450	40350	40350	40350	40350	0
95	20241211	170800	1053612450	40350	40350	40350	40350	0
96	20241211	170700	1053612450	40350	40350	40350	40350	0
97	20241211	170600	1053612450	40350	40350	40350	40350	0
98	20241211	170500	1053612450	40350	40350	40350	40350	0
99	20241211	170400	1053612450	40350	40350	40350	40350	0
100	20241211	170300	1053612450	40350	40350	40350	40350	0
101	20241211	170200	1053612450	40350	40350	40350	40350	0
102	20241211	170100	1053612450	40350	40350	40350	40350	0
103	20241211	170000	1053612450	40350	40350	40350	40350	0
104	20241211	165900	1053612450	40350	40350	40350	40350	0
105	20241211	165800	1053612450	40350	40350	40350	40350	0
106	20241211	165700	1053612450	40350	40350	40350	40350	0
107	20241211	165600	1053612450	40350	40350	40350	40350	0
108	20241211	165500	1053612450	40350	40350	40350	40350	0
109	20241211	165400	1053612450	40350	40350	40350	40350	0
110	20241211	165300	1053612450	40350	40350	40350	40350	0
111	20241211	165200	1053612450	40350	40350	40350	40350	0
112	20241211	165100	1053612450	40350	40350	40350	40350	0
113	20241211	165000	1053612450	40350	40350	40350	40350	0
114	20241211	164900	1053612450	40350	40350	40350	40350	0
115	20241211	164800	1053612450	40350	40350	40350	40350	0
116	20241211	164700	1053612450	40350	40350	40350	40350	0
117	20241211	164600	1053612450	40350	40350	40350	40350	0
118	20241211	164500	1053612450	40350	40350	40350	40350	0
119	20241211	164400	1053612450	40350	40350	40350	40350	0
120	20241211	164300	1053612450	40350	40350	40350	40350	0
121	20241211	164200	1053612450	40350	40350	40350	40350	0
122	20241211	164100	1053612450	40350	40350	40350	40350	484
123	20241211	164000	1053612450	40350	40350	40350	40350	0
124	20241211	163900	1053612450	40350	40350	40350	40350	0
125	20241211	163800	1053612450	40350	40350	40350	40350	0
126	20241211	163700	1053612450	40350	40350	40350	40350	0
127	20241211	163600	1053612450	40350	40350	40350	40350	0
128	20241211	163500	1053612450	40350	40350	40350	40350	0
129	20241211	163400	1053612450	40350	40350	40350	40350	0
130	20241211	163300	1053612450	40350	40350	40350	40350	0
131	20241211	163200	1053612450	40350	40350	40350	40350	0
132	20241211	163100	1053612450	40350	40350	40350	40350	0
133	20241211	163000	1053612450	40350	40350	40350	40350	0
134	20241211	162900	1053612450	40350	40350	40350	40350	0
135	20241211	162800	1053612450	40350	40350	40350	40350	0
136	20241211	162700	1053612450	40350	40350	40350	40350	0
137	20241211	162600	1053612450	40350	40350	40350	40350	0
138	20241211	162500	1053612450	40350	40350	40350	40350	0
139	20241211	162400	1053612450	40350	40350	40350	40350	0
140	20241211	162300	1053612450	40350	40350	40350	40350	0
141	20241211	162200	1053612450	40350	40350	40350	40350	0
142	20241211	162100	1053612450	40350	40350	40350	40350	0
143	20241211	162000	1053612450	40350	40350	40350	40350	0
144	20241211	161900	1053612450	40350	40350	40350	40350	0
145	20241211	161800	1053612450	40350	40350	40350	40350	0
146	20241211	161700	1053612450	40350	40350	40350	40350	0
147	20241211	161600	1053612450	40350	40350	40350	40350	0
148	20241211	161500	1053612450	40350	40350	40350	40350	0
149	20241211	161400	1053612450	40350	40350	40350	40350	0
150	20241211	161300	1053612450	40350	40350	40350	40350	0
151	20241211	161200	1053612450	40350	40350	40350	40350	0
152	20241211	161100	1053612450	40350	40350	40350	40350	484
153	20241211	161000	1053612450	40350	40350	40350	40350	0
154	20241211	160900	1053612450	40350	40350	40350	40350	0
155	20241211	160800	1053612450	40350	40350	40350	40350	0
156	20241211	160700	1053612450	40350	40350	40350	40350	0
157	20241211	160600	1053612450	40350	40350	40350	40350	0
158	20241211	160500	1053612450	40350	40350	40350	40350	0
159	20241211	160400	1053612450	40350	40350	40350	40350	0
160	20241211	160300	1053612450	40350	40350	40350	40350	0
161	20241211	160200	1053612450	40350	40350	40350	40350	0
162	20241211	160100	1053612450	40350	40350	40350	40350	0
163	20241211	160000	1053612450	40350	40350	40350	40350	0
164	20241211	155900	1053612450	40350	40350	40350	40350	0
165	20241211	155800	1053612450	40350	40350	40350	40350	0
166	20241211	155700	1053612450	40350	40350	40350	40350	0
167	20241211	155600	1053612450	40350	40350	40350	40350	0
168	20241211	155500	1053612450	40350	40350	40350	40350	0
169	20241211	155400	1053612450	40350	40350	40350	40350	0
170	20241211	155300	1053612450	40350	40350	40350	40350	0
171	20241211	155200	1053612450	40350	40350	40350	40350	0
172	20241211	155100	1053612450	40350	40350	40350	40350	0
173	20241211	155000	1053612450	40350	40350	40350	40350	0
174	20241211	154900	1053612450	40350	40350	40350	40350	0
175	20241211	154800	1053612450	40350	40350	40350	40350	0
176	20241211	154700	1053612450	40350	40350	40350	40350	0
177	20241211	154600	1053612450	40350	40350	40350	40350	0
178	20241211	154500	1053612450	40350	40350	40350	40350	0
179	20241211	154400	1053612450	40350	40350	40350	40350	0
180	20241211	154300	1053612450	40350	40350	40350	40350	0
181	20241211	154200	1053612450	40350	40350	40350	40350	0
182	20241211	154100	1053612450	40350	40350	40350	40350	484
183	20241211	154000	1053612450	40350	40350	40350	40350	0
184	20241211	153900	1053612450	40350	40350	40350	40350	0
185	20241211	153800	1053612450	40350	40350	40350	40350	0
186	20241211	153700	1053612450	40350	40350	40350	40350	0
187	20241211	153600	1053612450	40350	40350	40350	40350	0
188	20241211	153500	1053612450	40350	40350	40350	40350	0
189	20241211	153400	1053612450	40350	40350	40350	40350	0
190	20241211	153300	1053612450	40350	40350	40350	40350	0
191	20241211	153200	1053612450	40350	40350	40350	40350	0
192	20241211	153100	1053612450	40350	40350	40350	40350	0
193	20241211	153000	1053612450	40350	40350	40350	40350	484
194	20241211	152900	1034083050	40550	40550	40550	40550	0
195	20241211	152800	1034083050	40550	40550	40550	40550	0
196	20241211	152700	1034083050	40550	40550	40550	40550	0
197	20241211	152600	1034083050	40550	40550	40550	40550	0
198	20241211	152500	1034083050	40550	40550	40550	40550	0
199	20241211	152400	1034083050	40550	40550	40550	40550	0
200	20241211	152300	1034083050	40550	40550	40550	40550	0
201	20241211	152200	1034083050	40550	40550	40550	40550	0
202	20241211	152100	1034083050	40550	40550	40550	40550	0
203	20241211	152000	1034083050	40550	40550	40550	40550	0
204	20241211	151900	1034083050	40550	40550	40550	40550	15
205	20241211	151800	1033474800	40700	40650	40700	40650	26
206	20241211	151700	1032416800	40700	40700	40700	40700	14
207	20241211	151600	1031847000	40700	40650	40700	40650	21
208	20241211	151500	1030992550	40700	40700	40700	40700	340
209	20241211	151400	1017154550	40700	40700	40700	40700	12
210	20241211	151300	1016666150	40700	40700	40700	40700	12
211	20241211	151200	1016177750	40700	40700	40700	40700	18
212	20241211	151100	1015445150	40700	40550	40700	40550	209
213	20241211	151000	1006940200	40700	40700	40700	40700	1
214	20241211	150900	1006899500	40700	40700	40700	40700	0
215	20241211	150800	1006899500	40700	40700	40700	40700	0
216	20241211	150700	1006899500	40700	40700	40700	40700	6
217	20241211	150600	1006655300	40600	40600	40600	40600	0
218	20241211	150500	1006655300	40600	40500	40600	40500	661
219	20241211	150400	979850300	40500	40500	40500	40500	0
220	20241211	150300	979850300	40500	40500	40500	40500	0
221	20241211	150200	979850300	40500	40500	40500	40500	50
222	20241211	150100	977825300	40600	40600	40600	40600	0
223	20241211	150000	977825300	40600	40600	40600	40600	29
224	20241211	145900	976647900	40600	40500	40600	40500	300
225	20241211	145800	964497400	40500	40500	40500	40500	1
226	20241211	145700	964456900	40500	40500	40500	40500	14
227	20241211	145600	963889900	40500	40500	40500	40500	1
228	20241211	145500	963849400	40600	40600	40600	40600	0
229	20241211	145400	963849400	40600	40600	40600	40600	42
230	20241211	145300	962144200	40650	40650	40650	40650	2
231	20241211	145200	962062900	40600	40600	40600	40600	1
232	20241211	145100	962022300	40700	40600	40700	40600	67
233	20241211	145000	959301700	40600	40600	40600	40600	0
234	20241211	144900	959301700	40600	40600	40600	40600	0
235	20241211	144800	959301700	40600	40700	40700	40600	2
236	20241211	144700	959220400	40650	40700	40700	40650	62
237	20241211	144600	956700050	40650	40650	40650	40650	0
238	20241211	144500	956700050	40650	40700	40700	40650	20
239	20241211	144400	955886550	40700	40700	40700	40700	299
240	20241211	144300	943717250	40600	40600	40600	40600	1
241	20241211	144200	943676650	40600	40600	40600	40600	0
242	20241211	144100	943676650	40600	40600	40600	40600	0
243	20241211	144000	943676650	40600	40600	40600	40600	0
244	20241211	143900	943676650	40600	40600	40600	40600	1
245	20241211	143800	943636050	40650	40650	40650	40650	0
246	20241211	143700	943636050	40650	40650	40650	40650	3
247	20241211	143600	943514100	40700	40700	40700	40700	4
248	20241211	143500	943351300	40600	40600	40600	40600	1
249	20241211	143400	943310700	40700	40700	40700	40700	15
250	20241211	143300	942700200	40650	40700	40700	40650	105
251	20241211	143200	938427450	40650	40650	40650	40650	3
252	20241211	143100	938305500	40650	40650	40650	40650	2
253	20241211	143000	938224200	40650	40650	40650	40650	2
254	20241211	142900	938142900	40650	40650	40650	40650	0
255	20241211	142800	938142900	40650	40650	40650	40650	33
256	20241211	142700	936801450	40650	40650	40650	40650	0
257	20241211	142600	936801450	40650	40650	40650	40650	1
258	20241211	142500	936760800	40650	40650	40650	40650	0
259	20241211	142400	936760800	40650	40650	40650	40650	5
260	20241211	142300	936557550	40600	40600	40600	40600	2
261	20241211	142200	936476350	40550	40550	40550	40550	1
262	20241211	142100	936435800	40500	40500	40500	40500	360
263	20241211	142000	921855800	40400	40400	40400	40400	0
264	20241211	141900	921855800	40400	40400	40400	40400	3
265	20241211	141800	921734600	40400	40400	40400	40400	1
266	20241211	141700	921694200	40400	40400	40400	40400	0
267	20241211	141600	921694200	40400	40400	40400	40400	423
268	20241211	141500	904605000	40400	40400	40400	40400	1
269	20241211	141400	904564600	40350	40350	40350	40350	0
270	20241211	141300	904564600	40350	40350	40350	40350	1
271	20241211	141200	904524250	40400	40400	40400	40400	0
272	20241211	141100	904524250	40400	40400	40400	40400	0
273	20241211	141000	904524250	40400	40400	40400	40400	98
274	20241211	140900	900565050	40450	40350	40450	40350	17
275	20241211	140800	899878250	40350	40350	40350	40350	0
276	20241211	140700	899878250	40350	40350	40350	40350	0
277	20241211	140600	899878250	40350	40350	40350	40350	0
278	20241211	140500	899878250	40350	40450	40450	40350	6
279	20241211	140400	899635650	40450	40450	40450	40450	0
280	20241211	140300	899635650	40450	40450	40450	40450	200
281	20241211	140200	891545650	40350	40350	40350	40350	0
282	20241211	140100	891545650	40350	40350	40350	40350	1
283	20241211	140000	891505300	40350	40350	40350	40350	250
284	20241211	135900	881417800	40350	40350	40350	40350	0
285	20241211	135800	881417800	40350	40350	40350	40350	0
286	20241211	135700	881417800	40350	40350	40350	40350	0
287	20241211	135600	881417800	40350	40400	40450	40350	1118
288	20241211	135500	836249850	40500	40400	40500	40400	315
289	20241211	135400	823512050	40350	40350	40350	40350	25
290	20241211	135300	822503300	40350	40350	40350	40350	0
291	20241211	135200	822503300	40350	40350	40350	40350	1
292	20241211	135100	822462950	40350	40350	40350	40350	40
293	20241211	135000	820848950	40350	40350	40350	40350	37
294	20241211	134900	819356000	40400	40400	40400	40400	0
295	20241211	134800	819356000	40400	40500	40500	40400	271
296	20241211	134700	808402300	40550	40550	40550	40550	0
297	20241211	134600	808402300	40550	40550	40550	40550	0
298	20241211	134500	808402300	40550	40550	40550	40550	79
299	20241211	134400	805198850	40600	40600	40600	40600	9
300	20241211	134300	804833450	40600	40600	40600	40600	1
301	20241211	134200	804792850	40700	40700	40700	40700	0
302	20241211	134100	804792850	40700	40700	40700	40700	1
303	20241211	134000	804752150	40700	40700	40700	40700	1
304	20241211	133900	804711450	40700	40750	40750	40700	126
305	20241211	133800	799581950	40750	40750	40750	40750	0
306	20241211	133700	799581950	40750	40750	40750	40750	0
307	20241211	133600	799581950	40750	40750	40750	40750	21
308	20241211	133500	798726200	40700	40750	40750	40700	14
309	20241211	133400	798155750	40700	40700	40700	40700	325
310	20241211	133300	784928250	40650	40650	40650	40650	160
311	20241211	133200	778424250	40650	40650	40650	40650	10
312	20241211	133100	778017750	40600	40600	40600	40600	141
313	20241211	133000	772293150	40600	40600	40600	40600	1
314	20241211	132900	772252550	40550	40550	40550	40550	0
315	20241211	132800	772252550	40550	40550	40550	40550	103
316	20241211	132700	768075900	40550	40500	40550	40500	139
317	20241211	132600	762445500	40500	40500	40500	40500	0
318	20241211	132500	762445500	40500	40500	40500	40500	53
319	20241211	132400	760299000	40550	40550	40550	40550	0
320	20241211	132300	760299000	40550	40550	40550	40550	0
321	20241211	132200	760299000	40550	40550	40550	40550	3
322	20241211	132100	760177350	40550	40550	40550	40550	12
323	20241211	132000	759690750	40550	40550	40550	40550	150
324	20241211	131900	753608250	40550	40550	40550	40550	312
325	20241211	131800	740956650	40550	40550	40550	40550	40
326	20241211	131700	739334650	40500	40500	40500	40500	2
327	20241211	131600	739253650	40500	40500	40500	40500	9
328	20241211	131500	738889150	40500	40500	40500	40500	0
329	20241211	131400	738889150	40500	40500	40500	40500	0
330	20241211	131300	738889150	40500	40500	40500	40500	173
331	20241211	131200	731882650	40350	40350	40350	40350	0
332	20241211	131100	731882650	40350	40350	40350	40350	0
333	20241211	131000	731882650	40350	40350	40350	40350	0
334	20241211	130900	731882650	40350	40350	40350	40350	0
335	20241211	130800	731882650	40350	40450	40450	40350	329
336	20241211	130700	718604600	40350	40350	40350	40350	16
337	20241211	130600	717959000	40350	40350	40350	40350	5
338	20241211	130500	717757250	40300	40400	40400	40300	159
339	20241211	130400	711341100	40400	40400	40400	40400	20
340	20241211	130300	710533100	40400	40400	40400	40400	19
341	20241211	130200	709765500	40400	40400	40400	40400	45
342	20241211	130100	707947500	40500	40500	40500	40500	1
343	20241211	130000	707907000	40500	40500	40500	40500	0
344	20241211	125900	707907000	40500	40450	40500	40450	27
345	20241211	125800	706813850	40450	40450	40450	40450	1
346	20241211	125700	706773400	40450	40500	40500	40450	36
347	20241211	125600	705315450	40600	40600	40600	40600	0
348	20241211	125500	705315450	40600	40600	40600	40600	6
349	20241211	125400	705071850	40450	40500	40500	40450	38
350	20241211	125300	703532900	40500	40500	40500	40500	43
351	20241211	125200	701791400	40500	40500	40500	40500	1
352	20241211	125100	701750900	40500	40500	40500	40500	1
353	20241211	125000	701710400	40500	40500	40500	40500	50
354	20241211	124900	699685400	40500	40500	40500	40500	3
355	20241211	124800	699563900	40500	40500	40500	40500	3
356	20241211	124700	699442400	40550	40550	40550	40550	11
357	20241211	124600	698996350	40600	40600	40600	40600	0
358	20241211	124500	698996350	40600	40500	40600	40500	83
359	20241211	124400	695632850	40650	40600	40650	40600	70
360	20241211	124300	692787550	40600	40450	40600	40450	41
361	20241211	124200	691123100	40450	40450	40450	40450	1
362	20241211	124100	691082650	40500	40500	40500	40500	119
363	20241211	124000	686263150	40400	40400	40400	40400	1
364	20241211	123900	686222750	40450	40450	40450	40450	3
365	20241211	123800	686101400	40500	40500	40500	40500	0
366	20241211	123700	686101400	40500	40500	40500	40500	24
367	20241211	123600	685129400	40500	40500	40500	40500	0
368	20241211	123500	685129400	40500	40500	40500	40500	11
369	20241211	123400	684683900	40500	40550	40550	40500	24
370	20241211	123300	683710750	40550	40550	40550	40550	0
371	20241211	123200	683710750	40550	40550	40550	40550	1
372	20241211	123100	683670200	40600	40550	40600	40550	10
373	20241211	123000	683264250	40600	40600	40600	40600	1
374	20241211	122900	683223650	40500	40550	40550	40500	3
375	20241211	122800	683102050	40600	40500	40600	40500	23
376	20241211	122700	682168350	40500	40500	40500	40500	24
377	20241211	122600	681196350	40500	40500	40500	40500	1
378	20241211	122500	681155850	40500	40500	40500	40500	1
379	20241211	122400	681115350	40500	40500	40500	40500	0
380	20241211	122300	681115350	40500	40500	40500	40500	1
381	20241211	122200	681074850	40550	40500	40550	40500	2
382	20241211	122100	680993800	40550	40550	40550	40550	0
383	20241211	122000	680993800	40550	40550	40550	40550	38
384	20241211	121900	679452900	40600	40600	40600	40600	0
385	20241211	121800	679452900	40600	40600	40600	40600	0
386	20241211	121700	679452900	40600	40600	40600	40600	0
387	20241211	121600	679452900	40600	40600	40600	40600	1
388	20241211	121500	679412300	40500	40550	40550	40500	22
389	20241211	121400	678520250	40600	40550	40600	40550	21
390	20241211	121300	677667700	40600	40600	40600	40600	0
391	20241211	121200	677667700	40600	40600	40600	40600	8
392	20241211	121100	677342900	40500	40500	40500	40500	1
393	20241211	121000	677302400	40500	40500	40500	40500	0
394	20241211	120900	677302400	40500	40500	40500	40500	1
395	20241211	120800	677261900	40500	40500	40500	40500	16
396	20241211	120700	676613900	40500	40500	40500	40500	0
397	20241211	120600	676613900	40500	40500	40500	40500	1
398	20241211	120500	676573400	40500	40500	40500	40500	71
399	20241211	120400	673697900	40500	40550	40600	40500	360
400	20241211	120300	659083450	40500	40500	40500	40500	2
401	20241211	120200	659002450	40500	40500	40500	40500	1
402	20241211	120100	658961950	40550	40550	40550	40550	0
403	20241211	120000	658961950	40550	40550	40550	40550	1
404	20241211	115900	658921400	40600	40500	40600	40500	28
405	20241211	115800	657784700	40500	40500	40500	40500	0
406	20241211	115700	657784700	40500	40500	40500	40500	1
407	20241211	115600	657744200	40500	40500	40500	40500	0
408	20241211	115500	657744200	40500	40550	40550	40500	2
409	20241211	115400	657663150	40600	40600	40600	40600	1
410	20241211	115300	657622550	40500	40500	40500	40500	0
411	20241211	115200	657622550	40500	40550	40550	40500	20
412	20241211	115100	656811850	40500	40500	40500	40500	1
413	20241211	115000	656771350	40550	40550	40550	40550	2
414	20241211	114900	656690250	40600	40600	40600	40600	36
415	20241211	114800	655228650	40600	40600	40600	40600	2
416	20241211	114700	655147450	40600	40600	40600	40600	0
417	20241211	114600	655147450	40600	40600	40600	40600	23
418	20241211	114500	654213650	40500	40400	40500	40400	39
419	20241211	114400	652634250	40400	40400	40400	40400	0
420	20241211	114300	652634250	40400	40450	40450	40400	2
421	20241211	114200	652553400	40400	40400	40400	40400	11
422	20241211	114100	652109000	40500	40500	40500	40500	24
423	20241211	114000	651137000	40400	40450	40450	40400	2
424	20241211	113900	651056150	40350	40350	40350	40350	1
425	20241211	113800	651015800	40350	40350	40350	40350	0
426	20241211	113700	651015800	40350	40400	40400	40350	10
427	20241211	113600	650612200	40400	40400	40400	40400	7
428	20241211	113500	650329400	40450	40400	40450	40400	185
429	20241211	113400	642855350	40400	40400	40400	40400	1
430	20241211	113300	642814950	40400	40450	40450	40400	6
431	20241211	113200	642572300	40450	40500	40650	40450	205
432	20241211	113100	634272050	40550	40550	40550	40550	9
433	20241211	113000	633907100	40600	40600	40600	40600	25
434	20241211	112900	632892100	40550	40550	40550	40550	3
435	20241211	112800	632770450	40600	40600	40600	40600	0
436	20241211	112700	632770450	40600	40600	40600	40600	0
437	20241211	112600	632770450	40600	40600	40600	40600	21
438	20241211	112500	631917850	40650	40650	40650	40650	0
439	20241211	112400	631917850	40650	40650	40650	40650	0
440	20241211	112300	631917850	40650	40650	40650	40650	60
441	20241211	112200	629478850	40700	40550	40700	40550	7
442	20241211	112100	629194500	40600	40500	40600	40500	33
443	20241211	112000	627856200	40700	40700	40700	40700	0
444	20241211	111900	627856200	40700	40700	40700	40700	0
445	20241211	111800	627856200	40700	40700	40700	40700	0
446	20241211	111700	627856200	40700	40700	40700	40700	19
447	20241211	111600	627082900	40650	40600	40650	40600	2
448	20241211	111500	627001650	40650	40650	40650	40650	0
449	20241211	111400	627001650	40650	40600	40650	40600	14
450	20241211	111300	626432600	40650	40550	40650	40550	2
451	20241211	111200	626351400	40600	40500	40600	40500	12
452	20241211	111100	625864300	40600	40550	40600	40500	112
453	20241211	111000	621324100	40700	40700	40700	40700	0
454	20241211	110900	621324100	40700	40700	40700	40700	0
455	20241211	110800	621324100	40700	40550	40700	40550	2
456	20241211	110700	621242850	40600	40600	40600	40600	0
457	20241211	110600	621242850	40600	40600	40600	40600	27
458	20241211	110500	620146650	40600	40600	40600	40600	7
459	20241211	110400	619862450	40600	40600	40600	40600	0
460	20241211	110300	619862450	40600	40600	40600	40600	1
461	20241211	110200	619821850	40650	40650	40650	40650	1
462	20241211	110100	619781200	40700	40650	40700	40650	38
463	20241211	110000	618235350	40550	40550	40550	40550	1
464	20241211	105900	618194800	40600	40600	40600	40600	7
465	20241211	105800	617910600	40600	40600	40600	40600	0
466	20241211	105700	617910600	40600	40600	40600	40600	1
467	20241211	105600	617870000	40600	40600	40600	40600	0
468	20241211	105500	617870000	40600	40600	40600	40600	11
469	20241211	105400	617423400	40600	40600	40650	40600	31
470	20241211	105300	616163400	40650	40650	40650	40650	0
471	20241211	105200	616163400	40650	40650	40650	40650	0
472	20241211	105100	616163400	40650	40650	40650	40650	0
473	20241211	105000	616163400	40650	40600	40650	40600	22
474	20241211	104900	615269150	40550	40550	40550	40550	1
475	20241211	104800	615228600	40600	40600	40600	40600	19
476	20241211	104700	614457200	40650	40650	40650	40650	0
477	20241211	104600	614457200	40650	40600	40650	40600	26
478	20241211	104500	613400350	40650	40650	40650	40650	0
479	20241211	104400	613400350	40650	40650	40650	40650	21
480	20241211	104300	612546700	40650	40650	40650	40650	1
481	20241211	104200	612506050	40700	40550	40700	40550	24
482	20241211	104100	611529650	40550	40400	40550	40350	76
483	20241211	104000	608457150	40500	40500	40500	40500	7
484	20241211	103900	608173650	40550	40350	40550	40350	168
485	20241211	103800	601375850	40400	40400	40400	40400	0
486	20241211	103700	601375850	40400	40400	40400	40400	0
487	20241211	103600	601375850	40400	40400	40400	40400	0
488	20241211	103500	601375850	40400	40400	40400	40400	0
489	20241211	103400	601375850	40400	40400	40400	40400	0
490	20241211	103300	601375850	40400	40400	40400	40400	53
491	20241211	103200	599234650	40300	40300	40300	40300	1
492	20241211	103100	599194350	40300	40300	40300	40300	1
493	20241211	103000	599154050	40250	40250	40250	40250	0
494	20241211	102900	599154050	40250	40300	40300	40250	649
495	20241211	102800	573000050	40300	40300	40300	40300	339
496	20241211	102700	559338350	40300	40300	40300	40300	0
497	20241211	102600	559338350	40300	40300	40300	40300	1
498	20241211	102500	559298050	40300	40300	40300	40300	6
499	20241211	102400	559056250	40300	40400	40400	40300	71
500	20241211	102300	556192000	40450	40400	40450	40400	2
501	20241211	102200	556111150	40450	40500	40500	40450	33
502	20241211	102100	554774850	40500	40450	40550	40450	211
503	20241211	102000	546225250	40500	40500	40500	40500	0
504	20241211	101900	546225250	40500	40350	40500	40350	72
505	20241211	101800	543318550	40350	40350	40350	40350	0
506	20241211	101700	543318550	40350	40350	40400	40350	28
507	20241211	101600	542187500	40450	40450	40450	40450	118
508	20241211	101500	537414400	40450	40450	40450	40450	6
509	20241211	101400	537171700	40550	40500	40550	40500	21
510	20241211	101300	536320300	40550	40550	40550	40550	0
511	20241211	101200	536320300	40550	40550	40550	40550	0
512	20241211	101100	536320300	40550	40550	40550	40550	0
513	20241211	101000	536320300	40550	40600	40600	40550	10
514	20241211	100900	535914700	40550	40550	40550	40550	1
515	20241211	100800	535874150	40600	40600	40600	40600	31
516	20241211	100700	534615550	40600	40600	40600	40600	5
517	20241211	100600	534412550	40600	40700	40700	40600	91
518	20241211	100500	530714900	40750	40700	40750	40700	4
519	20241211	100400	530551950	40750	40750	40750	40750	1
520	20241211	100300	530511200	40650	40700	40700	40650	301
521	20241211	100200	518275500	40700	40900	40900	40700	732
522	20241211	100100	488416250	40850	40850	40850	40850	13
523	20241211	100000	487885200	40850	40850	40850	40850	2
524	20241211	095900	487803500	40900	40850	40900	40800	53
525	20241211	095800	485637200	40900	40800	40900	40800	194
526	20241211	095700	477714450	40700	40800	40800	40700	33
527	20241211	095600	476368250	40700	40750	40800	40700	173
528	20241211	095500	469317950	40700	40700	40700	40700	575
529	20241211	095400	445915450	40800	40750	40800	40750	22
530	20241211	095300	445017900	40800	40750	40800	40750	19
531	20241211	095200	444242750	40800	40800	40800	40800	24
532	20241211	095100	443263550	40750	40750	40800	40750	33
533	20241211	095000	441917850	40700	40700	40700	40700	28
534	20241211	094900	440778250	40800	40850	40850	40750	294
535	20241211	094800	428782150	40850	40850	40850	40800	24
536	20241211	094700	427801850	40850	40850	40850	40850	17
537	20241211	094600	427107400	40850	40850	40850	40850	60
538	20241211	094500	424656400	40850	40700	40850	40700	522
539	20241211	094400	403374250	40650	40700	40700	40650	158
540	20241211	094300	396947050	40650	40600	40650	40600	261
541	20241211	094200	386338200	40500	40500	40600	40500	276
542	20241211	094100	375133700	40600	40600	40600	40600	31
543	20241211	094000	373875100	40500	40500	40600	40450	134
544	20241211	093900	368445600	40500	40300	40500	40300	162
545	20241211	093800	361885050	40450	40350	40450	40350	293
546	20241211	093700	350040150	40250	40350	40350	40250	16
547	20241211	093600	349395750	40350	40350	40350	40350	19
548	20241211	093500	348629100	40200	40350	40400	40200	791
549	20241211	093400	316725750	40400	40350	40400	40350	32
550	20241211	093300	315433000	40450	40400	40450	40400	5
551	20241211	093200	315230900	40400	40400	40400	40400	44
552	20241211	093100	313453300	40300	40300	40300	40300	1
553	20241211	093000	313413000	40300	40400	40400	40300	16
554	20241211	092900	312767100	40300	40400	40400	40300	6
555	20241211	092800	312524800	40400	40300	40400	40300	11
556	20241211	092700	312080600	40300	40450	40600	40300	912
557	20241211	092600	275178200	40350	40450	40450	40350	5
558	20241211	092500	274976050	40500	40350	40500	40350	53
559	20241211	092400	272832800	40450	40350	40450	40350	18
560	20241211	092300	272104900	40350	40500	40500	40350	243
561	20241211	092200	262264750	40450	40350	40450	40350	51
562	20241211	092100	260201950	40350	40450	40450	40350	80
563	20241211	092000	256967450	40300	40450	40450	40300	137
564	20241211	091900	251436850	40400	40250	40500	40200	684
565	20241211	091800	223805550	40400	40350	40400	40200	302
566	20241211	091700	211612500	40200	40350	40350	40200	181
567	20241211	091600	204309450	40350	40300	40350	40200	142
568	20241211	091500	198595800	40200	40300	40350	40200	468
569	20241211	091400	179726850	40250	40200	40250	40200	123
570	20241211	091300	174776500	40200	40200	40250	40200	67
571	20241211	091200	172083050	40150	40150	40150	40150	46
572	20241211	091100	170236150	40150	40150	40150	40150	32
573	20241211	091000	168951350	40100	40050	40100	40050	9
574	20241211	090900	168590550	40200	39900	40200	39900	272
575	20241211	090800	157706100	39900	39800	39900	39800	170
576	20241211	090700	150935800	39750	39750	39750	39750	9
577	20241211	090600	150578050	39750	39800	39800	39700	51
578	20241211	090500	148550150	39800	39850	39850	39800	42
579	20241211	090400	146878050	39850	39800	39850	39800	25
580	20241211	090300	145881850	39800	39800	39800	39800	368
581	20241211	090200	131235450	39800	39500	39800	39500	525
582	20241211	090100	110426550	39500	39550	39550	39500	395
583	20241211	090000	94809050	39550	39200	39650	39200	2415