KissMeData/064960/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194400	457367800	41150	41150	41150	41150	230
3	20241211	194300	457367800	41150	41150	41150	41150	0
4	20241211	194200	457367800	41150	41150	41150	41150	0
5	20241211	194100	457367800	41150	41150	41150	41150	0
6	20241211	194000	457367800	41150	41150	41150	41150	0
7	20241211	193900	457367800	41150	41150	41150	41150	0
8	20241211	193800	457367800	41150	41150	41150	41150	0
9	20241211	193700	457367800	41150	41150	41150	41150	0
10	20241211	193600	457367800	41150	41150	41150	41150	0
11	20241211	193500	457367800	41150	41150	41150	41150	0
12	20241211	193400	457367800	41150	41150	41150	41150	0
13	20241211	193300	457367800	41150	41150	41150	41150	0
14	20241211	193200	457367800	41150	41150	41150	41150	0
15	20241211	193100	457367800	41150	41150	41150	41150	0
16	20241211	193000	457367800	41150	41150	41150	41150	0
17	20241211	192900	457367800	41150	41150	41150	41150	0
18	20241211	192800	457367800	41150	41150	41150	41150	0
19	20241211	192700	457367800	41150	41150	41150	41150	0
20	20241211	192600	457367800	41150	41150	41150	41150	0
21	20241211	192500	457367800	41150	41150	41150	41150	0
22	20241211	192400	457367800	41150	41150	41150	41150	0
23	20241211	192300	457367800	41150	41150	41150	41150	0
24	20241211	192200	457367800	41150	41150	41150	41150	0
25	20241211	192100	457367800	41150	41150	41150	41150	0
26	20241211	192000	457367800	41150	41150	41150	41150	0
27	20241211	191900	457367800	41150	41150	41150	41150	0
28	20241211	191800	457367800	41150	41150	41150	41150	0
29	20241211	191700	457367800	41150	41150	41150	41150	0
30	20241211	191600	457367800	41150	41150	41150	41150	0
31	20241211	191500	457367800	41150	41150	41150	41150	0
32	20241211	191400	457367800	41150	41150	41150	41150	230
33	20241211	191300	457367800	41150	41150	41150	41150	0
34	20241211	191200	457367800	41150	41150	41150	41150	0
35	20241211	191100	457367800	41150	41150	41150	41150	0
36	20241211	191000	457367800	41150	41150	41150	41150	0
37	20241211	190900	457367800	41150	41150	41150	41150	0
38	20241211	190800	457367800	41150	41150	41150	41150	0
39	20241211	190700	457367800	41150	41150	41150	41150	0
40	20241211	190600	457367800	41150	41150	41150	41150	0
41	20241211	190500	457367800	41150	41150	41150	41150	0
42	20241211	190400	457367800	41150	41150	41150	41150	0
43	20241211	190300	457367800	41150	41150	41150	41150	0
44	20241211	190200	457367800	41150	41150	41150	41150	0
45	20241211	190100	457367800	41150	41150	41150	41150	0
46	20241211	190000	457367800	41150	41150	41150	41150	0
47	20241211	185900	457367800	41150	41150	41150	41150	0
48	20241211	185800	457367800	41150	41150	41150	41150	0
49	20241211	185700	457367800	41150	41150	41150	41150	0
50	20241211	185600	457367800	41150	41150	41150	41150	0
51	20241211	185500	457367800	41150	41150	41150	41150	0
52	20241211	185400	457367800	41150	41150	41150	41150	0
53	20241211	185300	457367800	41150	41150	41150	41150	0
54	20241211	185200	457367800	41150	41150	41150	41150	0
55	20241211	185100	457367800	41150	41150	41150	41150	0
56	20241211	185000	457367800	41150	41150	41150	41150	0
57	20241211	184900	457367800	41150	41150	41150	41150	0
58	20241211	184800	457367800	41150	41150	41150	41150	0
59	20241211	184700	457367800	41150	41150	41150	41150	0
60	20241211	184600	457367800	41150	41150	41150	41150	0
61	20241211	184500	457367800	41150	41150	41150	41150	0
62	20241211	184400	457367800	41150	41150	41150	41150	230
63	20241211	184300	457367800	41150	41150	41150	41150	0
64	20241211	184200	457367800	41150	41150	41150	41150	0
65	20241211	184100	457367800	41150	41150	41150	41150	0
66	20241211	184000	457367800	41150	41150	41150	41150	0
67	20241211	183900	457367800	41150	41150	41150	41150	0
68	20241211	183800	457367800	41150	41150	41150	41150	0
69	20241211	183700	457367800	41150	41150	41150	41150	0
70	20241211	183600	457367800	41150	41150	41150	41150	0
71	20241211	183500	457367800	41150	41150	41150	41150	0
72	20241211	183400	457367800	41150	41150	41150	41150	0
73	20241211	183300	457367800	41150	41150	41150	41150	0
74	20241211	183200	457367800	41150	41150	41150	41150	0
75	20241211	183100	457367800	41150	41150	41150	41150	0
76	20241211	183000	457367800	41150	41150	41150	41150	0
77	20241211	182900	457367800	41150	41150	41150	41150	0
78	20241211	182800	457367800	41150	41150	41150	41150	0
79	20241211	182700	457367800	41150	41150	41150	41150	0
80	20241211	182600	457367800	41150	41150	41150	41150	0
81	20241211	182500	457367800	41150	41150	41150	41150	0
82	20241211	182400	457367800	41150	41150	41150	41150	0
83	20241211	182300	457367800	41150	41150	41150	41150	0
84	20241211	182200	457367800	41150	41150	41150	41150	0
85	20241211	182100	457367800	41150	41150	41150	41150	0
86	20241211	182000	457367800	41150	41150	41150	41150	0
87	20241211	181900	457367800	41150	41150	41150	41150	0
88	20241211	181800	457367800	41150	41150	41150	41150	0
89	20241211	181700	457367800	41150	41150	41150	41150	0
90	20241211	181600	457367800	41150	41150	41150	41150	0
91	20241211	181500	457367800	41150	41150	41150	41150	0
92	20241211	181400	457367800	41150	41150	41150	41150	230
93	20241211	181300	457367800	41150	41150	41150	41150	0
94	20241211	181200	457367800	41150	41150	41150	41150	0
95	20241211	181100	457367800	41150	41150	41150	41150	0
96	20241211	181000	457367800	41150	41150	41150	41150	0
97	20241211	180900	457367800	41150	41150	41150	41150	0
98	20241211	180800	457367800	41150	41150	41150	41150	0
99	20241211	180700	457367800	41150	41150	41150	41150	0
100	20241211	180600	457367800	41150	41150	41150	41150	0
101	20241211	180500	457367800	41150	41150	41150	41150	0
102	20241211	180400	457367800	41150	41150	41150	41150	0
103	20241211	180300	457367800	41150	41150	41150	41150	0
104	20241211	180200	457367800	41150	41150	41150	41150	0
105	20241211	180100	457367800	41150	41150	41150	41150	0
106	20241211	180000	457367800	41150	41150	41150	41150	0
107	20241211	175900	457367800	41150	41150	41150	41150	0
108	20241211	175800	457367800	41150	41150	41150	41150	0
109	20241211	175700	457367800	41150	41150	41150	41150	0
110	20241211	175600	457367800	41150	41150	41150	41150	0
111	20241211	175500	457367800	41150	41150	41150	41150	0
112	20241211	175400	457367800	41150	41150	41150	41150	0
113	20241211	175300	457367800	41150	41150	41150	41150	0
114	20241211	175200	457367800	41150	41150	41150	41150	0
115	20241211	175100	457367800	41150	41150	41150	41150	0
116	20241211	175000	457367800	41150	41150	41150	41150	0
117	20241211	174900	457367800	41150	41150	41150	41150	0
118	20241211	174800	457367800	41150	41150	41150	41150	0
119	20241211	174700	457367800	41150	41150	41150	41150	0
120	20241211	174600	457367800	41150	41150	41150	41150	0
121	20241211	174500	457367800	41150	41150	41150	41150	0
122	20241211	174400	457367800	41150	41150	41150	41150	230
123	20241211	174300	457367800	41150	41150	41150	41150	0
124	20241211	174200	457367800	41150	41150	41150	41150	0
125	20241211	174100	457367800	41150	41150	41150	41150	0
126	20241211	174000	457367800	41150	41150	41150	41150	0
127	20241211	173900	457367800	41150	41150	41150	41150	0
128	20241211	173800	457367800	41150	41150	41150	41150	0
129	20241211	173700	457367800	41150	41150	41150	41150	0
130	20241211	173600	457367800	41150	41150	41150	41150	0
131	20241211	173500	457367800	41150	41150	41150	41150	0
132	20241211	173400	457367800	41150	41150	41150	41150	0
133	20241211	173300	457367800	41150	41150	41150	41150	0
134	20241211	173200	457367800	41150	41150	41150	41150	0
135	20241211	173100	457367800	41150	41150	41150	41150	0
136	20241211	173000	457367800	41150	41150	41150	41150	0
137	20241211	172900	457367800	41150	41150	41150	41150	0
138	20241211	172800	457367800	41150	41150	41150	41150	0
139	20241211	172700	457367800	41150	41150	41150	41150	0
140	20241211	172600	457367800	41150	41150	41150	41150	0
141	20241211	172500	457367800	41150	41150	41150	41150	0
142	20241211	172400	457367800	41150	41150	41150	41150	0
143	20241211	172300	457367800	41150	41150	41150	41150	0
144	20241211	172200	457367800	41150	41150	41150	41150	0
145	20241211	172100	457367800	41150	41150	41150	41150	0
146	20241211	172000	457367800	41150	41150	41150	41150	0
147	20241211	171900	457367800	41150	41150	41150	41150	0
148	20241211	171800	457367800	41150	41150	41150	41150	0
149	20241211	171700	457367800	41150	41150	41150	41150	0
150	20241211	171600	457367800	41150	41150	41150	41150	0
151	20241211	171500	457367800	41150	41150	41150	41150	0
152	20241211	171400	457367800	41150	41150	41150	41150	230
153	20241211	171300	457367800	41150	41150	41150	41150	0
154	20241211	171200	457367800	41150	41150	41150	41150	0
155	20241211	171100	457367800	41150	41150	41150	41150	0
156	20241211	171000	457367800	41150	41150	41150	41150	0
157	20241211	170900	457367800	41150	41150	41150	41150	0
158	20241211	170800	457367800	41150	41150	41150	41150	0
159	20241211	170700	457367800	41150	41150	41150	41150	0
160	20241211	170600	457367800	41150	41150	41150	41150	0
161	20241211	170500	457367800	41150	41150	41150	41150	0
162	20241211	170400	457367800	41150	41150	41150	41150	0
163	20241211	170300	457367800	41150	41150	41150	41150	0
164	20241211	170200	457367800	41150	41150	41150	41150	0
165	20241211	170100	457367800	41150	41150	41150	41150	0
166	20241211	170000	457367800	41150	41150	41150	41150	0
167	20241211	165900	457367800	41150	41150	41150	41150	0
168	20241211	165800	457367800	41150	41150	41150	41150	0
169	20241211	165700	457367800	41150	41150	41150	41150	0
170	20241211	165600	457367800	41150	41150	41150	41150	0
171	20241211	165500	457367800	41150	41150	41150	41150	0
172	20241211	165400	457367800	41150	41150	41150	41150	0
173	20241211	165300	457367800	41150	41150	41150	41150	0
174	20241211	165200	457367800	41150	41150	41150	41150	0
175	20241211	165100	457367800	41150	41150	41150	41150	0
176	20241211	165000	457367800	41150	41150	41150	41150	0
177	20241211	164900	457367800	41150	41150	41150	41150	0
178	20241211	164800	457367800	41150	41150	41150	41150	0
179	20241211	164700	457367800	41150	41150	41150	41150	0
180	20241211	164600	457367800	41150	41150	41150	41150	0
181	20241211	164500	457367800	41150	41150	41150	41150	0
182	20241211	164400	457367800	41150	41150	41150	41150	230
183	20241211	164300	457367800	41150	41150	41150	41150	0
184	20241211	164200	457367800	41150	41150	41150	41150	0
185	20241211	164100	457367800	41150	41150	41150	41150	0
186	20241211	164000	457367800	41150	41150	41150	41150	0
187	20241211	163900	457367800	41150	41150	41150	41150	0
188	20241211	163800	457367800	41150	41150	41150	41150	0
189	20241211	163700	457367800	41150	41150	41150	41150	0
190	20241211	163600	457367800	41150	41150	41150	41150	0
191	20241211	163500	457367800	41150	41150	41150	41150	0
192	20241211	163400	457367800	41150	41150	41150	41150	0
193	20241211	163300	457367800	41150	41150	41150	41150	0
194	20241211	163200	457367800	41150	41150	41150	41150	0
195	20241211	163100	457367800	41150	41150	41150	41150	0
196	20241211	163000	457367800	41150	41150	41150	41150	0
197	20241211	162900	457367800	41150	41150	41150	41150	0
198	20241211	162800	457367800	41150	41150	41150	41150	0
199	20241211	162700	457367800	41150	41150	41150	41150	0
200	20241211	162600	457367800	41150	41150	41150	41150	0
201	20241211	162500	457367800	41150	41150	41150	41150	0
202	20241211	162400	457367800	41150	41150	41150	41150	0
203	20241211	162300	457367800	41150	41150	41150	41150	0
204	20241211	162200	457367800	41150	41150	41150	41150	0
205	20241211	162100	457367800	41150	41150	41150	41150	0
206	20241211	162000	457367800	41150	41150	41150	41150	0
207	20241211	161900	457367800	41150	41150	41150	41150	0
208	20241211	161800	457367800	41150	41150	41150	41150	0
209	20241211	161700	457367800	41150	41150	41150	41150	0
210	20241211	161600	457367800	41150	41150	41150	41150	0
211	20241211	161500	457367800	41150	41150	41150	41150	0
212	20241211	161400	457367800	41150	41150	41150	41150	230
213	20241211	161300	457367800	41150	41150	41150	41150	0
214	20241211	161200	457367800	41150	41150	41150	41150	0
215	20241211	161100	457367800	41150	41150	41150	41150	0
216	20241211	161000	457367800	41150	41150	41150	41150	0
217	20241211	160900	457367800	41150	41150	41150	41150	0
218	20241211	160800	457367800	41150	41150	41150	41150	0
219	20241211	160700	457367800	41150	41150	41150	41150	0
220	20241211	160600	457367800	41150	41150	41150	41150	0
221	20241211	160500	457367800	41150	41150	41150	41150	0
222	20241211	160400	457367800	41150	41150	41150	41150	0
223	20241211	160300	457367800	41150	41150	41150	41150	0
224	20241211	160200	457367800	41150	41150	41150	41150	0
225	20241211	160100	457367800	41150	41150	41150	41150	0
226	20241211	160000	457367800	41150	41150	41150	41150	0
227	20241211	155900	457367800	41150	41150	41150	41150	0
228	20241211	155800	457367800	41150	41150	41150	41150	0
229	20241211	155700	457367800	41150	41150	41150	41150	0
230	20241211	155600	457367800	41150	41150	41150	41150	0
231	20241211	155500	457367800	41150	41150	41150	41150	0
232	20241211	155400	457367800	41150	41150	41150	41150	0
233	20241211	155300	457367800	41150	41150	41150	41150	0
234	20241211	155200	457367800	41150	41150	41150	41150	0
235	20241211	155100	457367800	41150	41150	41150	41150	0
236	20241211	155000	457367800	41150	41150	41150	41150	0
237	20241211	154900	457367800	41150	41150	41150	41150	0
238	20241211	154800	457367800	41150	41150	41150	41150	0
239	20241211	154700	457367800	41150	41150	41150	41150	0
240	20241211	154600	457367800	41150	41150	41150	41150	0
241	20241211	154500	457367800	41150	41150	41150	41150	0
242	20241211	154400	457367800	41150	41150	41150	41150	230
243	20241211	154300	457367800	41150	41150	41150	41150	0
244	20241211	154200	457367800	41150	41150	41150	41150	0
245	20241211	154100	457367800	41150	41150	41150	41150	0
246	20241211	154000	457367800	41150	41150	41150	41150	0
247	20241211	153900	457367800	41150	41150	41150	41150	0
248	20241211	153800	457367800	41150	41150	41150	41150	0
249	20241211	153700	457367800	41150	41150	41150	41150	0
250	20241211	153600	457367800	41150	41150	41150	41150	0
251	20241211	153500	457367800	41150	41150	41150	41150	0
252	20241211	153400	457367800	41150	41150	41150	41150	0
253	20241211	153300	457367800	41150	41150	41150	41150	0
254	20241211	153200	457367800	41150	41150	41150	41150	0
255	20241211	153100	457367800	41150	41150	41150	41150	0
256	20241211	153000	457367800	41150	41150	41150	41150	230
257	20241211	152900	447903300	41050	41050	41050	41050	0
258	20241211	152800	447903300	41050	41050	41050	41050	0
259	20241211	152700	447903300	41050	41050	41050	41050	0
260	20241211	152600	447903300	41050	41050	41050	41050	0
261	20241211	152500	447903300	41050	41050	41050	41050	0
262	20241211	152400	447903300	41050	41050	41050	41050	0
263	20241211	152300	447903300	41050	41050	41050	41050	0
264	20241211	152200	447903300	41050	41050	41050	41050	0
265	20241211	152100	447903300	41050	41050	41050	41050	0
266	20241211	152000	447903300	41050	41050	41050	41050	0
267	20241211	151900	447903300	41050	41050	41100	41050	71
268	20241211	151800	444988700	41050	41050	41050	41050	5
269	20241211	151700	444783450	41050	41050	41050	41050	3
270	20241211	151600	444660300	41050	41050	41050	41050	0
271	20241211	151500	444660300	41050	41050	41050	41050	5
272	20241211	151400	444455050	40950	40950	40950	40950	0
273	20241211	151300	444455050	40950	40950	40950	40950	0
274	20241211	151200	444455050	40950	40950	40950	40950	0
275	20241211	151100	444455050	40950	40950	41000	40950	488
276	20241211	151000	424448350	40950	40950	40950	40950	0
277	20241211	150900	424448350	40950	40950	40950	40950	5
278	20241211	150800	424243600	41000	40950	41000	40950	15
279	20241211	150700	423628950	41000	41000	41000	41000	0
280	20241211	150600	423628950	41000	41000	41000	41000	0
281	20241211	150500	423628950	41000	40950	41000	40950	101
282	20241211	150400	419488600	40950	40950	40950	40950	1
283	20241211	150300	419447650	40950	40950	41000	40950	145
284	20241211	150200	413508750	40900	40900	40900	40900	0
285	20241211	150100	413508750	40900	40900	40900	40900	17
286	20241211	150000	412813450	40900	40900	40900	40900	0
287	20241211	145900	412813450	40900	41000	41000	40900	57
288	20241211	145800	410480450	40900	40950	40950	40900	39
289	20241211	145700	408883800	40950	40950	40950	40950	16
290	20241211	145600	408228600	40950	40950	40950	40950	6
291	20241211	145500	407982900	40950	40950	40950	40950	119
292	20241211	145400	403109850	40950	40900	40950	40900	12
293	20241211	145300	402619000	40900	40900	40900	40900	0
294	20241211	145200	402619000	40900	40950	40950	40900	31
295	20241211	145100	401350750	40950	40900	40950	40900	22
296	20241211	145000	400450450	40950	40950	40950	40950	8
297	20241211	144900	400122850	40950	40950	40950	40950	121
298	20241211	144800	395167900	40900	41000	41000	40900	11
299	20241211	144700	394717900	40950	40950	40950	40950	14
300	20241211	144600	394144600	40900	40900	40900	40900	7
301	20241211	144500	393858300	40950	40900	40950	40900	22
302	20241211	144400	392958050	40950	40900	40950	40900	81
303	20241211	144300	389641450	40900	40900	40900	40900	8
304	20241211	144200	389314250	40950	40900	40950	40900	23
305	20241211	144100	388372900	40950	40950	40950	40950	22
306	20241211	144000	387472000	40950	40900	40950	40900	23
307	20241211	143900	386530450	40850	40900	40900	40850	42
308	20241211	143800	384813100	40850	40800	40850	40800	19
309	20241211	143700	384037300	40900	40800	40900	40750	277
310	20241211	143600	372728700	40750	40750	40750	40750	3
311	20241211	143500	372606450	40850	40750	40850	40750	8
312	20241211	143400	372280350	40800	40750	40800	40750	16
313	20241211	143300	371627800	40800	40800	40800	40800	19
314	20241211	143200	370852600	40800	40800	40800	40800	21
315	20241211	143100	369995800	40750	40850	40850	40750	16
316	20241211	143000	369343700	40800	40750	40800	40750	77
317	20241211	142900	366202700	40800	40800	40800	40800	12
318	20241211	142800	365713100	40800	40800	40800	40800	0
319	20241211	142700	365713100	40800	40800	40800	40800	0
320	20241211	142600	365713100	40800	40800	40800	40800	7
321	20241211	142500	365427500	40800	40800	40800	40800	5
322	20241211	142400	365223500	40800	40800	40850	40800	31
323	20241211	142300	363958650	40800	40800	40800	40800	2
324	20241211	142200	363877050	40800	40800	40800	40800	0
325	20241211	142100	363877050	40800	40800	40800	40800	18
326	20241211	142000	363142650	40800	40800	40800	40800	25
327	20241211	141900	362122650	40800	40800	40800	40800	1
328	20241211	141800	362081850	40850	40850	40900	40850	279
329	20241211	141700	350684650	40800	40800	40800	40800	4
330	20241211	141600	350521450	40800	40800	40800	40800	0
331	20241211	141500	350521450	40800	40800	40800	40800	3
332	20241211	141400	350399050	40800	40800	40800	40800	16
333	20241211	141300	349746250	40800	40800	40800	40800	4
334	20241211	141200	349583050	40800	40800	40800	40800	0
335	20241211	141100	349583050	40800	40800	40850	40800	55
336	20241211	141000	347339000	40800	40800	40800	40800	2
337	20241211	140900	347257400	40800	40800	40800	40800	4
338	20241211	140800	347094200	40800	40800	40800	40800	8
339	20241211	140700	346767800	40800	40800	40800	40800	29
340	20241211	140600	345584600	40800	40800	40800	40800	105
341	20241211	140500	341300600	40800	40800	40900	40800	18
342	20241211	140400	340566100	40800	40800	40800	40800	18
343	20241211	140300	339831700	40800	40800	40800	40800	2
344	20241211	140200	339750100	40800	40800	40800	40800	0
345	20241211	140100	339750100	40800	40800	40900	40800	51
346	20241211	140000	337667950	40850	40850	40850	40800	58
347	20241211	135900	335299100	40850	40850	40850	40850	0
348	20241211	135800	335299100	40850	40850	40850	40850	8
349	20241211	135700	334972300	40850	40800	40850	40800	81
350	20241211	135600	331666050	40800	40800	40800	40800	17
351	20241211	135500	330972450	40800	40800	40800	40800	15
352	20241211	135400	330360450	40900	40900	40900	40900	1
353	20241211	135300	330319550	40850	40850	40850	40850	19
354	20241211	135200	329543400	40850	40850	40850	40850	22
355	20241211	135100	328644700	40850	40850	40850	40850	0
356	20241211	135000	328644700	40850	40850	40850	40850	10
357	20241211	134900	328236200	40850	40850	40850	40850	3
358	20241211	134800	328113650	40850	40850	40900	40850	82
359	20241211	134700	324763900	40900	40850	40900	40850	25
360	20241211	134600	323742400	40850	40850	40850	40850	0
361	20241211	134500	323742400	40850	40850	40850	40850	1
362	20241211	134400	323701550	40850	40850	40850	40850	0
363	20241211	134300	323701550	40850	40850	40850	40850	19
364	20241211	134200	322925400	40850	40850	40850	40850	1
365	20241211	134100	322884550	40950	40950	40950	40950	1
366	20241211	134000	322843600	40850	40850	40850	40850	3
367	20241211	133900	322721050	40850	40850	40850	40850	20
368	20241211	133800	321904050	40850	40850	40850	40850	0
369	20241211	133700	321904050	40850	40850	40850	40850	0
370	20241211	133600	321904050	40850	40850	40850	40850	0
371	20241211	133500	321904050	40850	40950	40950	40850	2
372	20241211	133400	321822250	40850	40850	40850	40850	1
373	20241211	133300	321781400	40850	40850	40850	40850	24
374	20241211	133200	320801000	40850	40850	40850	40850	1
375	20241211	133100	320760150	40850	40850	40850	40850	0
376	20241211	133000	320760150	40850	40850	40850	40850	5
377	20241211	132900	320555900	40850	40850	40850	40850	5
378	20241211	132800	320351650	40950	40950	40950	40950	0
379	20241211	132700	320351650	40950	40850	40950	40850	17
380	20241211	132600	319656300	40950	40950	40950	40950	100
381	20241211	132500	315561300	40850	40850	40850	40850	0
382	20241211	132400	315561300	40850	40850	40850	40850	1
383	20241211	132300	315520450	40850	40850	40850	40850	0
384	20241211	132200	315520450	40850	40850	40850	40850	3
385	20241211	132100	315397900	40850	40850	40850	40850	22
386	20241211	132000	314499200	40850	40900	40900	40850	16
387	20241211	131900	313844950	40850	40850	40850	40850	4
388	20241211	131800	313681550	40900	40900	40900	40900	0
389	20241211	131700	313681550	40900	40900	40900	40900	21
390	20241211	131600	312822650	40900	40900	40900	40900	54
391	20241211	131500	310614050	40900	40900	40900	40900	7
392	20241211	131400	310327750	40900	40900	40900	40900	17
393	20241211	131300	309632450	40900	40900	40900	40900	0
394	20241211	131200	309632450	40900	40900	40900	40900	12
395	20241211	131100	309141650	40900	40900	40900	40900	13
396	20241211	131000	308609950	40900	40900	40900	40900	113
397	20241211	130900	303988250	40850	40850	40850	40850	30
398	20241211	130800	302762750	40850	40850	40850	40850	0
399	20241211	130700	302762750	40850	40850	40850	40850	24
400	20241211	130600	301782350	40850	40850	40850	40850	13
401	20241211	130500	301251300	40850	40850	40850	40850	11
402	20241211	130400	300801950	40850	40850	40850	40850	5
403	20241211	130300	300597700	40850	40850	40850	40850	26
404	20241211	130200	299535600	40850	40850	40850	40850	9
405	20241211	130100	299167950	40850	40850	40850	40850	21
406	20241211	130000	298310100	40900	40900	40900	40900	5
407	20241211	125900	298105600	40850	40850	40850	40850	29
408	20241211	125800	296920950	40850	40850	40850	40850	0
409	20241211	125700	296920950	40850	40850	40850	40850	7
410	20241211	125600	296635000	40900	40900	40900	40900	24
411	20241211	125500	295653400	40850	40900	40900	40850	7
412	20241211	125400	295367150	40900	40900	40900	40900	44
413	20241211	125300	293567550	40850	40850	40850	40850	0
414	20241211	125200	293567550	40850	40850	40850	40850	12
415	20241211	125100	293077350	40850	40900	40900	40850	14
416	20241211	125000	292504800	40900	40900	40900	40900	31
417	20241211	124900	291236900	40900	40900	40900	40900	11
418	20241211	124800	290787000	40900	40900	40900	40900	17
419	20241211	124700	290091700	40850	40850	40850	40850	6
420	20241211	124600	289846600	40850	40900	40900	40850	70
421	20241211	124500	286983650	40900	40900	40900	40900	20
422	20241211	124400	286165650	40900	40900	40900	40900	21
423	20241211	124300	285306750	40900	40900	40900	40900	13
424	20241211	124200	284775050	40900	40900	40900	40900	11
425	20241211	124100	284325150	40900	40900	40900	40900	5
426	20241211	124000	284120650	40900	40900	40900	40900	15
427	20241211	123900	283507150	40900	40900	40900	40900	30
428	20241211	123800	282280150	40900	40900	40900	40900	13
429	20241211	123700	281748450	40900	40900	40900	40900	6
430	20241211	123600	281503050	40900	40900	40900	40900	10
431	20241211	123500	281094050	40900	40900	40900	40900	14
432	20241211	123400	280521450	40900	40900	40900	40900	24
433	20241211	123300	279539850	40900	40900	40900	40900	0
434	20241211	123200	279539850	40900	40900	40900	40900	23
435	20241211	123100	278599150	40900	40900	40900	40900	5
436	20241211	123000	278394650	40900	40900	40900	40900	14
437	20241211	122900	277822050	40900	40900	40900	40900	9
438	20241211	122800	277453950	40900	40900	40900	40900	9
439	20241211	122700	277085850	40900	40900	40900	40900	0
440	20241211	122600	277085850	40900	40900	40900	40900	11
441	20241211	122500	276635950	40950	40900	40950	40900	69
442	20241211	122400	273811800	40900	40900	40900	40900	8
443	20241211	122300	273484600	40900	40900	40900	40900	11
444	20241211	122200	273034700	40900	40900	40900	40900	14
445	20241211	122100	272462100	40900	40900	40900	40900	6
446	20241211	122000	272216700	40900	40900	40900	40900	1
447	20241211	121900	272175800	40900	40900	40900	40900	8
448	20241211	121800	271848600	40950	40900	40950	40900	42
449	20241211	121700	270129100	40900	40850	40900	40850	62
450	20241211	121600	267593900	40800	40850	40850	40800	53
451	20241211	121500	265429450	40800	40800	40800	40800	1
452	20241211	121400	265388650	40800	40800	40800	40800	4
453	20241211	121300	265225450	40800	40800	40800	40800	31
454	20241211	121200	263960650	40800	40850	40850	40800	20
455	20241211	121100	263143700	40800	40800	40800	40800	7
456	20241211	121000	262858100	40850	40850	40850	40850	19
457	20241211	120900	262081950	40800	40850	40850	40800	47
458	20241211	120800	260162600	40850	40850	40850	40850	5
459	20241211	120700	259958350	40850	40850	40850	40850	13
460	20241211	120600	259427300	40850	40850	40850	40850	12
461	20241211	120500	258937100	40850	40850	40850	40850	1
462	20241211	120400	258896250	40850	40850	40850	40850	18
463	20241211	120300	258160950	40850	40850	40850	40850	11
464	20241211	120200	257711600	40850	40850	40850	40850	0
465	20241211	120100	257711600	40850	40850	40850	40850	6
466	20241211	120000	257466500	40850	40850	40850	40850	10
467	20241211	115900	257058000	40900	40800	40900	40800	100
468	20241211	115800	252971400	40800	40800	40800	40800	7
469	20241211	115700	252685800	40800	40800	40800	40800	15
470	20241211	115600	252073800	40800	40800	40800	40800	22
471	20241211	115500	251176200	40750	40800	40800	40750	34
472	20241211	115400	249789350	40750	40750	40750	40750	1
473	20241211	115300	249748600	40750	40750	40750	40750	10
474	20241211	115200	249341100	40750	40800	40800	40750	11
475	20241211	115100	248892350	40750	40800	40800	40750	42
476	20241211	115000	247180150	40750	40750	40750	40750	8
477	20241211	114900	246854150	40750	40750	40750	40750	1
478	20241211	114800	246813400	40800	40750	40800	40750	31
479	20241211	114700	245549050	40750	40750	40750	40750	14
480	20241211	114600	244978550	40750	40800	40800	40750	36
481	20241211	114500	243510350	40750	40750	40750	40750	5
482	20241211	114400	243306600	40750	40750	40750	40750	0
483	20241211	114300	243306600	40750	40750	40750	40750	10
484	20241211	114200	242899100	40750	40750	40750	40750	1
485	20241211	114100	242858350	40750	40800	40850	40750	74
486	20241211	114000	239837300	40750	40750	40750	40750	9
487	20241211	113900	239470550	40750	40750	40750	40750	0
488	20241211	113800	239470550	40750	40800	40800	40750	20
489	20241211	113700	238654950	40750	40750	40750	40750	1
490	20241211	113600	238614200	40700	40750	40800	40700	59
491	20241211	113500	236209050	40650	40650	40650	40650	27
492	20241211	113400	235111500	40650	40650	40650	40650	0
493	20241211	113300	235111500	40650	40750	40750	40650	29
494	20241211	113200	233930950	40700	40700	40750	40700	27
495	20241211	113100	232831250	40700	40700	40700	40700	1
496	20241211	113000	232790550	40700	40750	40750	40700	29
497	20241211	112900	231609400	40750	40800	40800	40750	6
498	20241211	112800	231364850	40750	40700	40800	40700	25
499	20241211	112700	230346000	40750	40750	40750	40750	51
500	20241211	112600	228267750	40750	40800	40800	40750	50
501	20241211	112500	226228900	40750	40750	40750	40750	9
502	20241211	112400	225862150	40750	40750	40750	40750	2
503	20241211	112300	225780650	40750	40800	40800	40750	29
504	20241211	112200	224598000	40750	40750	40750	40750	6
505	20241211	112100	224353500	40850	40850	40850	40850	2
506	20241211	112000	224271800	40750	40750	40750	40750	13
507	20241211	111900	223742050	40800	40800	40800	40800	1
508	20241211	111800	223701250	40850	40800	40850	40750	51
509	20241211	111700	221620100	40800	40850	40850	40800	40
510	20241211	111600	219986550	40850	40850	40850	40850	0
511	20241211	111500	219986550	40850	40750	40850	40750	28
512	20241211	111400	218843900	40800	40850	40850	40700	286
513	20241211	111300	207182100	40850	40850	40850	40850	23
514	20241211	111200	206242550	40850	40850	40850	40850	8
515	20241211	111100	205915750	40850	40850	40850	40850	0
516	20241211	111000	205915750	40850	40900	40900	40850	39
517	20241211	110900	204322500	40850	40850	40850	40850	1
518	20241211	110800	204281650	40850	40850	40850	40850	26
519	20241211	110700	203219550	40900	40900	40900	40900	24
520	20241211	110600	202237950	40900	40900	40900	40900	1
521	20241211	110500	202197050	40900	40900	40900	40900	35
522	20241211	110400	200765550	40900	40900	40900	40900	0
523	20241211	110300	200765550	40900	40900	40900	40900	9
524	20241211	110200	200397450	40900	40950	40950	40900	16
525	20241211	110100	199742900	40950	40850	40950	40850	454
526	20241211	110000	181192500	40850	40900	40950	40850	34
527	20241211	105900	179802350	40850	40850	40850	40850	20
528	20241211	105800	178985350	40850	40900	40900	40850	7
529	20241211	105700	178699350	40900	41000	41000	40850	50
530	20241211	105600	176655000	40850	40850	40850	40850	0
531	20241211	105500	176655000	40850	40850	40850	40850	8
532	20241211	105400	176328200	40900	40850	40900	40850	25
533	20241211	105300	175306100	40850	40850	40850	40850	18
534	20241211	105200	174570800	40850	40900	40900	40850	21
535	20241211	105100	173712350	40850	40850	40850	40850	1
536	20241211	105000	173671500	40850	40850	40850	40850	10
537	20241211	104900	173263000	40850	40850	40900	40850	39
538	20241211	104800	171669050	40850	40850	40850	40850	0
539	20241211	104700	171669050	40850	40900	40950	40850	28
540	20241211	104600	170524300	40850	40850	40850	40850	16
541	20241211	104500	169870700	40850	40950	40950	40850	10
542	20241211	104400	169461750	40900	40850	40900	40850	25
543	20241211	104300	168439850	40850	40850	40850	40850	21
544	20241211	104200	167582000	40850	40850	40850	40850	4
545	20241211	104100	167418600	40950	40900	40950	40900	38
546	20241211	104000	165864050	40850	40900	40900	40850	11
547	20241211	103900	165414550	40900	40900	40900	40900	21
548	20241211	103800	164555650	40900	40900	40900	40900	23
549	20241211	103700	163614950	40900	40950	41000	40900	74
550	20241211	103600	160585200	40950	40950	40950	40950	12
551	20241211	103500	160093800	40950	40950	40950	40950	4
552	20241211	103400	159930000	41000	41050	41050	41000	16
553	20241211	103300	159273900	41100	41100	41100	41100	0
554	20241211	103200	159273900	41100	41050	41100	41050	9
555	20241211	103100	158904250	41100	41100	41100	41100	20
556	20241211	103000	158082250	41100	41100	41100	41100	5
557	20241211	102900	157876750	41100	41100	41100	41100	8
558	20241211	102800	157547950	41100	41150	41150	41100	30
559	20241211	102700	156313550	41150	41200	41200	41150	53
560	20241211	102600	154130450	41250	41150	41350	41150	118
561	20241211	102500	149273050	41100	41100	41100	41100	8
562	20241211	102400	148944250	41100	41000	41350	41000	283
563	20241211	102300	137292650	41000	41000	41000	41000	13
564	20241211	102200	136759650	41000	41000	41000	41000	8
565	20241211	102100	136431650	41000	41000	41000	41000	12
566	20241211	102000	135939650	41000	41000	41000	41000	42
567	20241211	101900	134217650	41000	41000	41000	41000	4
568	20241211	101800	134053650	41000	41000	41000	41000	18
569	20241211	101700	133315650	41000	41000	41000	41000	25
570	20241211	101600	132290650	41000	41000	41000	41000	21
571	20241211	101500	131429650	41000	41000	41000	41000	15
572	20241211	101400	130814650	41000	41000	41000	41000	13
573	20241211	101300	130281650	41000	41000	41000	41000	11
574	20241211	101200	129830650	41000	41000	41000	41000	4
575	20241211	101100	129666650	41000	41000	41000	41000	26
576	20241211	101000	128600650	41050	41050	41050	41050	4
577	20241211	100900	128436450	41000	41000	41000	41000	136
578	20241211	100800	122860450	41050	41050	41050	41050	18
579	20241211	100700	122121550	41050	41100	41100	41050	18
580	20241211	100600	121382300	41100	41100	41100	41100	6
581	20241211	100500	121135700	41150	41150	41150	41150	7
582	20241211	100400	120847650	41150	41150	41150	41150	11
583	20241211	100300	120395000	41150	41200	41200	41150	7
584	20241211	100200	120106650	41150	41200	41200	41150	67
585	20241211	100100	117346500	41200	41200	41250	41200	39
586	20241211	100000	115739650	41150	41150	41150	41150	14
587	20241211	095900	115163550	41150	41050	41150	41050	72
588	20241211	095800	112204500	41050	41050	41050	41050	8
589	20241211	095700	111876100	41050	41050	41050	41050	11
590	20241211	095600	111424550	41050	41050	41100	41050	31
591	20241211	095500	110151700	41100	41150	41150	41100	4
592	20241211	095400	109987150	41050	41100	41150	41050	14
593	20241211	095300	109412200	41150	41050	41150	41050	8
594	20241211	095200	109083550	41050	41050	41050	41050	37
595	20241211	095100	107564700	41100	41100	41100	41100	39
596	20241211	095000	105961800	41100	41100	41100	41100	7
597	20241211	094900	105674100	41100	41150	41150	41100	23
598	20241211	094800	104728650	41100	41100	41100	41100	14
599	20241211	094700	104153250	41100	41150	41150	41100	22
600	20241211	094600	103248600	41100	41100	41100	41100	6
601	20241211	094500	103002000	41100	41100	41100	41100	13
602	20241211	094400	102467700	41100	41100	41100	41050	88
603	20241211	094300	98851450	41100	41050	41100	41050	7
604	20241211	094200	98564050	41100	41050	41100	41050	5
605	20241211	094100	98358600	41050	41050	41100	41050	40
606	20241211	094000	96716550	41050	41000	41100	41000	56
607	20241211	093900	94419400	40950	40950	40950	40950	6
608	20241211	093800	94173700	41000	40950	41000	40950	35
609	20241211	093700	92739250	40950	40950	40950	40950	1
610	20241211	093600	92698300	41000	41050	41050	41000	130
611	20241211	093500	87365150	41050	41100	41100	41050	4
612	20241211	093400	87200800	41050	41100	41100	41050	13
613	20241211	093300	86667000	41050	41050	41050	41050	7
614	20241211	093200	86379650	41150	41150	41150	41150	4
615	20241211	093100	86215050	41150	40950	41150	40950	503
616	20241211	093000	65576150	40950	41000	41050	40950	41
617	20241211	092900	63896050	41000	41050	41050	41000	17
618	20241211	092800	63198900	40950	41000	41000	40950	27
619	20241211	092700	62092350	41000	41000	41000	41000	33
620	20241211	092600	60739350	41000	41000	41000	41000	19
621	20241211	092500	59960350	41050	41050	41050	41050	80
622	20241211	092400	56676350	41100	41050	41100	41050	20
623	20241211	092300	55855100	41050	41050	41050	41050	36
624	20241211	092200	54377300	41050	41100	41100	41050	5
625	20241211	092100	54171850	41050	41050	41050	41050	19
626	20241211	092000	53391900	41050	41100	41100	41050	25
627	20241211	091900	52365600	41100	41050	41100	41050	6
628	20241211	091800	52119050	41050	41050	41100	41050	10
629	20241211	091700	51708350	41050	41050	41050	41050	3
630	20241211	091600	51585200	41100	41050	41100	41050	4
631	20241211	091500	51420850	41100	41100	41100	41100	23
632	20241211	091400	50475550	41100	41100	41100	41100	0
633	20241211	091300	50475550	41100	41150	41150	41100	94
634	20241211	091200	46609750	41150	41100	41150	41100	4
635	20241211	091100	46445200	41150	41150	41150	41100	9
636	20241211	091000	46074950	41150	40900	41150	40900	571
637	20241211	090900	22637150	40850	40950	40950	40850	14
638	20241211	090800	22064100	40950	40850	40950	40850	24
639	20241211	090700	21083400	40850	40950	40950	40850	3
640	20241211	090600	20960750	40900	40800	40900	40800	67
641	20241211	090500	18226750	40800	40750	40800	40750	129
642	20241211	090400	12967250	40750	40700	40750	40700	57
643	20241211	090300	10647000	40750	40750	40750	40750	0
644	20241211	090200	10647000	40750	40750	40750	40750	3
645	20241211	090100	10524750	40750	40650	40750	40600	150
646	20241211	090000	4429900	40600	40650	40650	40600	107