KissMeData/005610/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	184600	148192950	47550	47550	47550	47550	49
3	20241203	184500	148192950	47550	47550	47550	47550	0
4	20241203	184400	148192950	47550	47550	47550	47550	0
5	20241203	184300	148192950	47550	47550	47550	47550	0
6	20241203	184200	148192950	47550	47550	47550	47550	0
7	20241203	184100	148192950	47550	47550	47550	47550	0
8	20241203	184000	148192950	47550	47550	47550	47550	0
9	20241203	183900	148192950	47550	47550	47550	47550	0
10	20241203	183800	148192950	47550	47550	47550	47550	0
11	20241203	183700	148192950	47550	47550	47550	47550	0
12	20241203	183600	148192950	47550	47550	47550	47550	0
13	20241203	183500	148192950	47550	47550	47550	47550	0
14	20241203	183400	148192950	47550	47550	47550	47550	0
15	20241203	183300	148192950	47550	47550	47550	47550	0
16	20241203	183200	148192950	47550	47550	47550	47550	0
17	20241203	183100	148192950	47550	47550	47550	47550	0
18	20241203	183000	148192950	47550	47550	47550	47550	0
19	20241203	182900	148192950	47550	47550	47550	47550	0
20	20241203	182800	148192950	47550	47550	47550	47550	0
21	20241203	182700	148192950	47550	47550	47550	47550	0
22	20241203	182600	148192950	47550	47550	47550	47550	0
23	20241203	182500	148192950	47550	47550	47550	47550	0
24	20241203	182400	148192950	47550	47550	47550	47550	0
25	20241203	182300	148192950	47550	47550	47550	47550	0
26	20241203	182200	148192950	47550	47550	47550	47550	0
27	20241203	182100	148192950	47550	47550	47550	47550	0
28	20241203	182000	148192950	47550	47550	47550	47550	0
29	20241203	181900	148192950	47550	47550	47550	47550	0
30	20241203	181800	148192950	47550	47550	47550	47550	0
31	20241203	181700	148192950	47550	47550	47550	47550	0
32	20241203	181600	148192950	47550	47550	47550	47550	49
33	20241203	181500	148192950	47550	47550	47550	47550	0
34	20241203	181400	148192950	47550	47550	47550	47550	0
35	20241203	181300	148192950	47550	47550	47550	47550	0
36	20241203	181200	148192950	47550	47550	47550	47550	0
37	20241203	181100	148192950	47550	47550	47550	47550	0
38	20241203	181000	148192950	47550	47550	47550	47550	0
39	20241203	180900	148192950	47550	47550	47550	47550	0
40	20241203	180800	148192950	47550	47550	47550	47550	0
41	20241203	180700	148192950	47550	47550	47550	47550	0
42	20241203	180600	148192950	47550	47550	47550	47550	0
43	20241203	180500	148192950	47550	47550	47550	47550	0
44	20241203	180400	148192950	47550	47550	47550	47550	0
45	20241203	180300	148192950	47550	47550	47550	47550	0
46	20241203	180200	148192950	47550	47550	47550	47550	0
47	20241203	180100	148192950	47550	47550	47550	47550	0
48	20241203	180000	148192950	47550	47550	47550	47550	0
49	20241203	175900	148192950	47550	47550	47550	47550	0
50	20241203	175800	148192950	47550	47550	47550	47550	0
51	20241203	175700	148192950	47550	47550	47550	47550	0
52	20241203	175600	148192950	47550	47550	47550	47550	0
53	20241203	175500	148192950	47550	47550	47550	47550	0
54	20241203	175400	148192950	47550	47550	47550	47550	0
55	20241203	175300	148192950	47550	47550	47550	47550	0
56	20241203	175200	148192950	47550	47550	47550	47550	0
57	20241203	175100	148192950	47550	47550	47550	47550	0
58	20241203	175000	148192950	47550	47550	47550	47550	0
59	20241203	174900	148192950	47550	47550	47550	47550	0
60	20241203	174800	148192950	47550	47550	47550	47550	0
61	20241203	174700	148192950	47550	47550	47550	47550	0
62	20241203	174600	148192950	47550	47550	47550	47550	49
63	20241203	174500	148192950	47550	47550	47550	47550	0
64	20241203	174400	148192950	47550	47550	47550	47550	0
65	20241203	174300	148192950	47550	47550	47550	47550	0
66	20241203	174200	148192950	47550	47550	47550	47550	0
67	20241203	174100	148192950	47550	47550	47550	47550	0
68	20241203	174000	148192950	47550	47550	47550	47550	0
69	20241203	173900	148192950	47550	47550	47550	47550	0
70	20241203	173800	148192950	47550	47550	47550	47550	0
71	20241203	173700	148192950	47550	47550	47550	47550	0
72	20241203	173600	148192950	47550	47550	47550	47550	0
73	20241203	173500	148192950	47550	47550	47550	47550	0
74	20241203	173400	148192950	47550	47550	47550	47550	0
75	20241203	173300	148192950	47550	47550	47550	47550	0
76	20241203	173200	148192950	47550	47550	47550	47550	0
77	20241203	173100	148192950	47550	47550	47550	47550	0
78	20241203	173000	148192950	47550	47550	47550	47550	0
79	20241203	172900	148192950	47550	47550	47550	47550	0
80	20241203	172800	148192950	47550	47550	47550	47550	0
81	20241203	172700	148192950	47550	47550	47550	47550	0
82	20241203	172600	148192950	47550	47550	47550	47550	0
83	20241203	172500	148192950	47550	47550	47550	47550	0
84	20241203	172400	148192950	47550	47550	47550	47550	0
85	20241203	172300	148192950	47550	47550	47550	47550	0
86	20241203	172200	148192950	47550	47550	47550	47550	0
87	20241203	172100	148192950	47550	47550	47550	47550	0
88	20241203	172000	148192950	47550	47550	47550	47550	0
89	20241203	171900	148192950	47550	47550	47550	47550	0
90	20241203	171800	148192950	47550	47550	47550	47550	0
91	20241203	171700	148192950	47550	47550	47550	47550	0
92	20241203	171600	148192950	47550	47550	47550	47550	49
93	20241203	171500	148192950	47550	47550	47550	47550	0
94	20241203	171400	148192950	47550	47550	47550	47550	0
95	20241203	171300	148192950	47550	47550	47550	47550	0
96	20241203	171200	148192950	47550	47550	47550	47550	0
97	20241203	171100	148192950	47550	47550	47550	47550	0
98	20241203	171000	148192950	47550	47550	47550	47550	0
99	20241203	170900	148192950	47550	47550	47550	47550	0
100	20241203	170800	148192950	47550	47550	47550	47550	0
101	20241203	170700	148192950	47550	47550	47550	47550	0
102	20241203	170600	148192950	47550	47550	47550	47550	0
103	20241203	170500	148192950	47550	47550	47550	47550	0
104	20241203	170400	148192950	47550	47550	47550	47550	0
105	20241203	170300	148192950	47550	47550	47550	47550	0
106	20241203	170200	148192950	47550	47550	47550	47550	0
107	20241203	170100	148192950	47550	47550	47550	47550	0
108	20241203	170000	148192950	47550	47550	47550	47550	0
109	20241203	165900	148192950	47550	47550	47550	47550	0
110	20241203	165800	148192950	47550	47550	47550	47550	0
111	20241203	165700	148192950	47550	47550	47550	47550	0
112	20241203	165600	148192950	47550	47550	47550	47550	0
113	20241203	165500	148192950	47550	47550	47550	47550	0
114	20241203	165400	148192950	47550	47550	47550	47550	0
115	20241203	165300	148192950	47550	47550	47550	47550	0
116	20241203	165200	148192950	47550	47550	47550	47550	0
117	20241203	165100	148192950	47550	47550	47550	47550	0
118	20241203	165000	148192950	47550	47550	47550	47550	0
119	20241203	164900	148192950	47550	47550	47550	47550	0
120	20241203	164800	148192950	47550	47550	47550	47550	0
121	20241203	164700	148192950	47550	47550	47550	47550	0
122	20241203	164600	148192950	47550	47550	47550	47550	49
123	20241203	164500	148192950	47550	47550	47550	47550	0
124	20241203	164400	148192950	47550	47550	47550	47550	0
125	20241203	164300	148192950	47550	47550	47550	47550	0
126	20241203	164200	148192950	47550	47550	47550	47550	0
127	20241203	164100	148192950	47550	47550	47550	47550	0
128	20241203	164000	148192950	47550	47550	47550	47550	0
129	20241203	163900	148192950	47550	47550	47550	47550	0
130	20241203	163800	148192950	47550	47550	47550	47550	0
131	20241203	163700	148192950	47550	47550	47550	47550	0
132	20241203	163600	148192950	47550	47550	47550	47550	0
133	20241203	163500	148192950	47550	47550	47550	47550	0
134	20241203	163400	148192950	47550	47550	47550	47550	0
135	20241203	163300	148192950	47550	47550	47550	47550	0
136	20241203	163200	148192950	47550	47550	47550	47550	0
137	20241203	163100	148192950	47550	47550	47550	47550	0
138	20241203	163000	148192950	47550	47550	47550	47550	0
139	20241203	162900	148192950	47550	47550	47550	47550	0
140	20241203	162800	148192950	47550	47550	47550	47550	0
141	20241203	162700	148192950	47550	47550	47550	47550	0
142	20241203	162600	148192950	47550	47550	47550	47550	0
143	20241203	162500	148192950	47550	47550	47550	47550	0
144	20241203	162400	148192950	47550	47550	47550	47550	0
145	20241203	162300	148192950	47550	47550	47550	47550	0
146	20241203	162200	148192950	47550	47550	47550	47550	0
147	20241203	162100	148192950	47550	47550	47550	47550	0
148	20241203	162000	148192950	47550	47550	47550	47550	0
149	20241203	161900	148192950	47550	47550	47550	47550	0
150	20241203	161800	148192950	47550	47550	47550	47550	0
151	20241203	161700	148192950	47550	47550	47550	47550	0
152	20241203	161600	148192950	47550	47550	47550	47550	49
153	20241203	161500	148192950	47550	47550	47550	47550	0
154	20241203	161400	148192950	47550	47550	47550	47550	0
155	20241203	161300	148192950	47550	47550	47550	47550	0
156	20241203	161200	148192950	47550	47550	47550	47550	0
157	20241203	161100	148192950	47550	47550	47550	47550	0
158	20241203	161000	148192950	47550	47550	47550	47550	0
159	20241203	160900	148192950	47550	47550	47550	47550	0
160	20241203	160800	148192950	47550	47550	47550	47550	0
161	20241203	160700	148192950	47550	47550	47550	47550	0
162	20241203	160600	148192950	47550	47550	47550	47550	0
163	20241203	160500	148192950	47550	47550	47550	47550	0
164	20241203	160400	148192950	47550	47550	47550	47550	0
165	20241203	160300	148192950	47550	47550	47550	47550	0
166	20241203	160200	148192950	47550	47550	47550	47550	0
167	20241203	160100	148192950	47550	47550	47550	47550	0
168	20241203	160000	148192950	47550	47550	47550	47550	0
169	20241203	155900	148192950	47550	47550	47550	47550	0
170	20241203	155800	148192950	47550	47550	47550	47550	0
171	20241203	155700	148192950	47550	47550	47550	47550	0
172	20241203	155600	148192950	47550	47550	47550	47550	0
173	20241203	155500	148192950	47550	47550	47550	47550	0
174	20241203	155400	148192950	47550	47550	47550	47550	0
175	20241203	155300	148192950	47550	47550	47550	47550	0
176	20241203	155200	148192950	47550	47550	47550	47550	0
177	20241203	155100	148192950	47550	47550	47550	47550	0
178	20241203	155000	148192950	47550	47550	47550	47550	0
179	20241203	154900	148192950	47550	47550	47550	47550	0
180	20241203	154800	148192950	47550	47550	47550	47550	0
181	20241203	154700	148192950	47550	47550	47550	47550	0
182	20241203	154600	148192950	47550	47550	47550	47550	49
183	20241203	154500	148192950	47550	47550	47550	47550	0
184	20241203	154400	148192950	47550	47550	47550	47550	0
185	20241203	154300	148192950	47550	47550	47550	47550	0
186	20241203	154200	148192950	47550	47550	47550	47550	0
187	20241203	154100	148192950	47550	47550	47550	47550	0
188	20241203	154000	148192950	47550	47550	47550	47550	0
189	20241203	153900	148192950	47550	47550	47550	47550	0
190	20241203	153800	148192950	47550	47550	47550	47550	0
191	20241203	153700	148192950	47550	47550	47550	47550	0
192	20241203	153600	148192950	47550	47550	47550	47550	0
193	20241203	153500	148192950	47550	47550	47550	47550	0
194	20241203	153400	148192950	47550	47550	47550	47550	0
195	20241203	153300	148192950	47550	47550	47550	47550	0
196	20241203	153200	148192950	47550	47550	47550	47550	0
197	20241203	153100	148192950	47550	47550	47550	47550	0
198	20241203	153000	148192950	47550	47550	47550	47550	49
199	20241203	152900	145863000	47250	47250	47250	47250	0
200	20241203	152800	145863000	47250	47250	47250	47250	0
201	20241203	152700	145863000	47250	47250	47250	47250	0
202	20241203	152600	145863000	47250	47250	47250	47250	0
203	20241203	152500	145863000	47250	47250	47250	47250	0
204	20241203	152400	145863000	47250	47250	47250	47250	0
205	20241203	152300	145863000	47250	47250	47250	47250	0
206	20241203	152200	145863000	47250	47250	47250	47250	0
207	20241203	152100	145863000	47250	47250	47250	47250	0
208	20241203	152000	145863000	47250	47250	47250	47250	0
209	20241203	151900	145863000	47250	47150	47250	47150	7
210	20241203	151800	145532450	47100	47200	47200	47100	14
211	20241203	151700	144872950	47200	47200	47200	47200	0
212	20241203	151600	144872950	47200	47200	47250	47200	4
213	20241203	151500	144684050	47200	47200	47200	47200	6
214	20241203	151400	144400850	47150	47150	47150	47100	9
215	20241203	151300	143976600	47150	47100	47150	47100	5
216	20241203	151200	143740900	47100	47100	47100	47100	1
217	20241203	151100	143693800	47100	47300	47300	47100	5
218	20241203	151000	143457800	47300	47300	47300	47300	6
219	20241203	150900	143174000	47300	47300	47300	47300	1
220	20241203	150800	143126700	47300	47300	47300	47150	289
221	20241203	150700	129496250	47300	47250	47300	47250	60
222	20241203	150600	126660300	47200	47200	47200	47200	7
223	20241203	150500	126329900	47200	47200	47200	47200	1
224	20241203	150400	126282700	47200	47200	47200	47200	11
225	20241203	150300	125763500	47200	47250	47250	47200	42
226	20241203	150200	123779300	47250	47250	47250	47250	6
227	20241203	150100	123495800	47250	47250	47250	47250	2
228	20241203	150000	123401300	47300	47300	47300	47300	1
229	20241203	145900	123354000	47300	47300	47300	47300	0
230	20241203	145800	123354000	47300	47300	47300	47300	0
231	20241203	145700	123354000	47300	47300	47300	47300	0
232	20241203	145600	123354000	47300	47300	47300	47300	7
233	20241203	145500	123022900	47300	47300	47300	47300	1
234	20241203	145400	122975600	47300	47300	47300	47300	1
235	20241203	145300	122928300	47300	47300	47300	47300	0
236	20241203	145200	122928300	47300	47300	47300	47300	1
237	20241203	145100	122881000	47300	47300	47300	47300	0
238	20241203	145000	122881000	47300	47300	47300	47300	6
239	20241203	144900	122597200	47300	47300	47300	47300	1
240	20241203	144800	122549900	47300	47300	47300	47300	1
241	20241203	144700	122502600	47300	47300	47300	47300	0
242	20241203	144600	122502600	47300	47300	47300	47300	1
243	20241203	144500	122455300	47300	47300	47300	47300	0
244	20241203	144400	122455300	47300	47300	47300	47300	7
245	20241203	144300	122124200	47300	47300	47300	47300	0
246	20241203	144200	122124200	47300	47300	47300	47300	0
247	20241203	144100	122124200	47300	47300	47300	47300	1
248	20241203	144000	122076900	47300	47300	47300	47300	0
249	20241203	143900	122076900	47300	47300	47300	47300	6
250	20241203	143800	121793100	47300	47300	47300	47300	0
251	20241203	143700	121793100	47300	47300	47300	47300	0
252	20241203	143600	121793100	47300	47300	47300	47300	1
253	20241203	143500	121745800	47300	47300	47300	47300	0
254	20241203	143400	121745800	47300	47300	47300	47300	2
255	20241203	143300	121651200	47300	47300	47300	47300	0
256	20241203	143200	121651200	47300	47300	47300	47300	0
257	20241203	143100	121651200	47300	47300	47300	47300	2
258	20241203	143000	121556600	47300	47300	47300	47300	0
259	20241203	142900	121556600	47300	47300	47300	47300	1
260	20241203	142800	121509300	47300	47300	47300	47300	0
261	20241203	142700	121509300	47300	47300	47300	47300	1
262	20241203	142600	121462000	47300	47300	47300	47300	1
263	20241203	142500	121414700	47300	47300	47300	47300	0
264	20241203	142400	121414700	47300	47300	47300	47300	0
265	20241203	142300	121414700	47300	47300	47300	47300	6
266	20241203	142200	121130900	47300	47300	47300	47300	0
267	20241203	142100	121130900	47300	47300	47300	47300	0
268	20241203	142000	121130900	47300	47300	47300	47300	1
269	20241203	141900	121083600	47300	47300	47300	47300	0
270	20241203	141800	121083600	47300	47300	47300	47300	2
271	20241203	141700	120989000	47350	47350	47350	47350	0
272	20241203	141600	120989000	47350	47350	47350	47350	0
273	20241203	141500	120989000	47350	47350	47350	47350	0
274	20241203	141400	120989000	47350	47350	47350	47350	0
275	20241203	141300	120989000	47350	47350	47350	47350	0
276	20241203	141200	120989000	47350	47350	47350	47350	0
277	20241203	141100	120989000	47350	47350	47350	47350	0
278	20241203	141000	120989000	47350	47350	47350	47350	0
279	20241203	140900	120989000	47350	47350	47350	47350	0
280	20241203	140800	120989000	47350	47350	47350	47350	2
281	20241203	140700	120894300	47350	47350	47350	47350	1
282	20241203	140600	120846950	47350	47350	47350	47350	0
283	20241203	140500	120846950	47350	47350	47350	47350	0
284	20241203	140400	120846950	47350	47350	47350	47350	3
285	20241203	140300	120704900	47400	47400	47400	47400	0
286	20241203	140200	120704900	47400	47400	47400	47400	0
287	20241203	140100	120704900	47400	47400	47400	47400	0
288	20241203	140000	120704900	47400	47400	47400	47400	0
289	20241203	135900	120704900	47400	47400	47400	47400	0
290	20241203	135800	120704900	47400	47400	47400	47400	0
291	20241203	135700	120704900	47400	47400	47400	47400	24
292	20241203	135600	119567300	47400	47400	47400	47400	0
293	20241203	135500	119567300	47400	47400	47400	47400	1
294	20241203	135400	119519900	47500	47500	47500	47500	3
295	20241203	135300	119377400	47400	47400	47400	47400	17
296	20241203	135200	118571600	47500	47500	47500	47500	6
297	20241203	135100	118286600	47500	47500	47500	47500	0
298	20241203	135000	118286600	47500	47500	47500	47500	8
299	20241203	134900	117906600	47450	47450	47450	47450	16
300	20241203	134800	117147400	47450	47350	47450	47350	241
301	20241203	134700	105721850	47350	47350	47350	47350	4
302	20241203	134600	105532450	47350	47350	47350	47350	1
303	20241203	134500	105485100	47350	47350	47350	47350	1
304	20241203	134400	105437750	47400	47400	47400	47400	16
305	20241203	134300	104679350	47400	47400	47400	47400	3
306	20241203	134200	104537150	47400	47400	47400	47400	0
307	20241203	134100	104537150	47400	47400	47400	47400	0
308	20241203	134000	104537150	47400	47400	47400	47400	0
309	20241203	133900	104537150	47400	47400	47400	47400	0
310	20241203	133800	104537150	47400	47400	47400	47400	0
311	20241203	133700	104537150	47400	47400	47400	47400	0
312	20241203	133600	104537150	47400	47400	47400	47400	30
313	20241203	133500	103115150	47400	47400	47400	47400	0
314	20241203	133400	103115150	47400	47400	47400	47400	0
315	20241203	133300	103115150	47400	47400	47400	47400	1
316	20241203	133200	103067750	47300	47300	47300	47300	0
317	20241203	133100	103067750	47300	47350	47350	47300	25
318	20241203	133000	101884350	47400	47400	47400	47400	0
319	20241203	132900	101884350	47400	47400	47400	47400	0
320	20241203	132800	101884350	47400	47400	47400	47400	0
321	20241203	132700	101884350	47400	47400	47400	47400	0
322	20241203	132600	101884350	47400	47400	47400	47400	10
323	20241203	132500	101410350	47400	47400	47400	47400	1
324	20241203	132400	101362950	47350	47350	47350	47350	5
325	20241203	132300	101126200	47350	47350	47350	47350	1
326	20241203	132200	101078850	47450	47450	47450	47450	0
327	20241203	132100	101078850	47450	47450	47450	47450	0
328	20241203	132000	101078850	47450	47450	47450	47450	0
329	20241203	131900	101078850	47450	47450	47450	47450	0
330	20241203	131800	101078850	47450	47450	47450	47450	13
331	20241203	131700	100462000	47450	47350	47450	47350	50
332	20241203	131600	98093350	47350	47350	47350	47350	1
333	20241203	131500	98046000	47300	47300	47300	47300	0
334	20241203	131400	98046000	47300	47300	47300	47300	0
335	20241203	131300	98046000	47300	47300	47300	47300	0
336	20241203	131200	98046000	47300	47300	47300	47300	1
337	20241203	131100	97998700	47350	47350	47350	47350	0
338	20241203	131000	97998700	47350	47350	47350	47350	1
339	20241203	130900	97951350	47350	47350	47350	47350	0
340	20241203	130800	97951350	47350	47350	47350	47350	0
341	20241203	130700	97951350	47350	47350	47350	47350	0
342	20241203	130600	97951350	47350	47350	47350	47350	12
343	20241203	130500	97383150	47300	47300	47300	47300	1
344	20241203	130400	97335850	47300	47300	47300	47300	0
345	20241203	130300	97335850	47300	47300	47300	47300	0
346	20241203	130200	97335850	47300	47300	47300	47300	0
347	20241203	130100	97335850	47300	47300	47300	47300	22
348	20241203	130000	96295250	47350	47350	47350	47350	8
349	20241203	125900	95916450	47300	47300	47300	47300	2
350	20241203	125800	95821850	47300	47300	47300	47300	21
351	20241203	125700	94828550	47300	47300	47300	47300	5
352	20241203	125600	94592050	47300	47300	47300	47300	2
353	20241203	125500	94497450	47300	47300	47300	47300	2
354	20241203	125400	94402850	47300	47300	47300	47300	0
355	20241203	125300	94402850	47300	47300	47300	47300	1
356	20241203	125200	94355550	47300	47300	47300	47300	0
357	20241203	125100	94355550	47300	47300	47300	47300	1
358	20241203	125000	94308250	47300	47300	47300	47300	1
359	20241203	124900	94260950	47300	47300	47300	47300	1
360	20241203	124800	94213650	47300	47300	47300	47300	1
361	20241203	124700	94166350	47300	47300	47300	47300	1
362	20241203	124600	94119050	47300	47300	47300	47300	0
363	20241203	124500	94119050	47300	47300	47300	47300	1
364	20241203	124400	94071750	47350	47350	47350	47350	47
365	20241203	124300	91846300	47350	47350	47350	47350	2
366	20241203	124200	91751600	47350	47350	47350	47350	1
367	20241203	124100	91704250	47350	47350	47350	47350	11
368	20241203	124000	91183400	47350	47350	47350	47350	3
369	20241203	123900	91041350	47400	47300	47400	47300	30
370	20241203	123800	89620700	47300	47300	47300	47300	0
371	20241203	123700	89620700	47300	47300	47300	47300	1
372	20241203	123600	89573400	47300	47300	47300	47300	0
373	20241203	123500	89573400	47300	47300	47300	47300	1
374	20241203	123400	89526100	47350	47350	47350	47350	58
375	20241203	123300	86779800	47350	47350	47350	47350	17
376	20241203	123200	85974850	47350	47350	47350	47350	1
377	20241203	123100	85927500	47350	47350	47350	47350	2
378	20241203	123000	85832800	47400	47400	47400	47400	8
379	20241203	122900	85453600	47350	47350	47350	47350	1
380	20241203	122800	85406250	47350	47350	47350	47350	0
381	20241203	122700	85406250	47350	47350	47350	47350	2
382	20241203	122600	85311550	47350	47350	47350	47350	1
383	20241203	122500	85264200	47350	47350	47350	47350	0
384	20241203	122400	85264200	47350	47350	47350	47350	1
385	20241203	122300	85216850	47350	47350	47350	47350	0
386	20241203	122200	85216850	47350	47400	47400	47350	3
387	20241203	122100	85074700	47400	47400	47400	47400	9
388	20241203	122000	84648100	47400	47500	47500	47400	2
389	20241203	121900	84553200	47350	47400	47400	47350	25
390	20241203	121800	83368250	47300	47300	47300	47300	1
391	20241203	121700	83320950	47350	47350	47350	47350	30
392	20241203	121600	81900450	47300	47350	47350	47300	16
393	20241203	121500	81142900	47350	47350	47350	47350	0
394	20241203	121400	81142900	47350	47350	47350	47350	12
395	20241203	121300	80574700	47400	47350	47400	47350	3
396	20241203	121200	80432550	47350	47350	47350	47350	0
397	20241203	121100	80432550	47350	47350	47350	47350	3
398	20241203	121000	80290500	47350	47350	47350	47350	52
399	20241203	120900	77828300	47400	47400	47400	47400	10
400	20241203	120800	77354300	47350	47350	47350	47350	1
401	20241203	120700	77306950	47400	47300	47400	47300	114
402	20241203	120600	71907100	47250	47300	47300	47250	29
403	20241203	120500	70535500	47300	47300	47300	47300	1
404	20241203	120400	70488200	47300	47300	47300	47300	0
405	20241203	120300	70488200	47300	47500	47500	47300	14
406	20241203	120200	69823400	47500	47300	47500	47300	3
407	20241203	120100	69681100	47400	47200	47400	47200	238
408	20241203	120000	58421850	47100	47100	47100	47100	0
409	20241203	115900	58421850	47100	47100	47100	47100	1
410	20241203	115800	58374750	47100	47100	47100	47100	1
411	20241203	115700	58327650	47200	47100	47200	47100	39
412	20241203	115600	56487950	47100	47100	47100	47100	0
413	20241203	115500	56487950	47100	47100	47100	47100	2
414	20241203	115400	56393750	47100	47100	47100	47100	0
415	20241203	115300	56393750	47100	47100	47100	47100	1
416	20241203	115200	56346650	47100	47100	47100	47100	1
417	20241203	115100	56299550	47100	47100	47100	47100	0
418	20241203	115000	56299550	47100	47100	47100	47100	1
419	20241203	114900	56252450	47100	47100	47100	47100	3
420	20241203	114800	56111150	47150	47150	47150	47150	1
421	20241203	114700	56064000	47150	47150	47150	47150	2
422	20241203	114600	55969700	47150	47150	47150	47150	5
423	20241203	114500	55733950	47150	47150	47150	47150	1
424	20241203	114400	55686800	47150	47150	47150	47150	2
425	20241203	114300	55592500	47150	47150	47150	47150	0
426	20241203	114200	55592500	47150	47150	47150	47150	1
427	20241203	114100	55545350	47150	47100	47150	47100	9
428	20241203	114000	55121050	47100	47100	47100	47100	1
429	20241203	113900	55073950	47150	47100	47150	47100	16
430	20241203	113800	54319850	47100	47100	47100	47100	10
431	20241203	113700	53848850	47100	47100	47100	47100	2
432	20241203	113600	53754650	47100	47100	47100	47100	1
433	20241203	113500	53707550	47100	47100	47100	47100	0
434	20241203	113400	53707550	47100	47100	47100	47100	1
435	20241203	113300	53660450	47100	47100	47100	47100	1
436	20241203	113200	53613350	47100	47100	47100	47100	0
437	20241203	113100	53613350	47100	47100	47100	47100	2
438	20241203	113000	53519150	47100	47100	47100	47100	1
439	20241203	112900	53472050	47100	47100	47100	47100	1
440	20241203	112800	53424950	47100	47100	47100	47100	1
441	20241203	112700	53377850	47100	47100	47100	47100	0
442	20241203	112600	53377850	47100	47100	47100	47100	2
443	20241203	112500	53283650	47100	47100	47100	47100	1
444	20241203	112400	53236550	47150	47150	47150	47150	4
445	20241203	112300	53047950	47200	47150	47200	47100	3
446	20241203	112200	52906500	47150	47100	47150	47100	18
447	20241203	112100	52057950	47100	47150	47150	47100	3
448	20241203	112000	51916600	47100	47100	47100	47100	1
449	20241203	111900	51869500	47150	47150	47200	47150	29
450	20241203	111800	50501950	47050	47050	47050	47050	1
451	20241203	111700	50454900	47100	47100	47100	47100	6
452	20241203	111600	50172300	47050	47050	47050	47050	2
453	20241203	111500	50078200	47050	47050	47050	47050	1
454	20241203	111400	50031150	47050	47050	47050	47050	5
455	20241203	111300	49795900	47000	47150	47150	47000	13
456	20241203	111200	49183100	47150	47150	47150	47150	1
457	20241203	111100	49135950	47150	47200	47200	47150	47
458	20241203	111000	46917600	47200	47200	47200	47200	1
459	20241203	110900	46870400	47150	47150	47150	47150	0
460	20241203	110800	46870400	47150	47150	47150	47150	2
461	20241203	110700	46776100	47150	47050	47150	47050	72
462	20241203	110600	43384750	46950	46950	46950	46950	0
463	20241203	110500	43384750	46950	46950	47000	46950	9
464	20241203	110400	42961850	46950	46950	46950	46950	1
465	20241203	110300	42914900	46950	46950	46950	46950	2
466	20241203	110200	42821000	46950	46950	46950	46950	2
467	20241203	110100	42727100	47050	47050	47050	47050	0
468	20241203	110000	42727100	47050	47050	47050	47050	0
469	20241203	105900	42727100	47050	46950	47050	46950	12
470	20241203	105800	42162600	47000	47000	47000	47000	9
471	20241203	105700	41739600	47000	47000	47000	47000	2
472	20241203	105600	41645600	47000	47000	47000	47000	3
473	20241203	105500	41504600	47000	46950	47000	46950	2
474	20241203	105400	41410650	46950	46950	46950	46950	2
475	20241203	105300	41316750	46950	46950	46950	46950	0
476	20241203	105200	41316750	46950	47000	47000	46950	15
477	20241203	105100	40611800	47000	46950	47000	46950	7
478	20241203	105000	40282950	46950	46950	46950	46950	1
479	20241203	104900	40236000	46950	46950	46950	46950	1
480	20241203	104800	40189050	46950	46950	46950	46950	1
481	20241203	104700	40142100	47000	47000	47000	47000	6
482	20241203	104600	39860100	46950	46950	46950	46950	1
483	20241203	104500	39813150	47000	47000	47000	47000	10
484	20241203	104400	39343150	46950	46950	46950	46950	1
485	20241203	104300	39296200	46950	46950	46950	46950	2
486	20241203	104200	39202300	46950	46950	46950	46950	0
487	20241203	104100	39202300	46950	46950	46950	46950	5
488	20241203	104000	38967550	46900	46850	47250	46850	135
489	20241203	103900	32620550	46800	46800	46800	46800	1
490	20241203	103800	32573750	46800	46800	46800	46800	1
491	20241203	103700	32526950	46800	46800	46800	46800	0
492	20241203	103600	32526950	46800	46800	46800	46800	1
493	20241203	103500	32480150	46800	46800	46800	46800	1
494	20241203	103400	32433350	46950	46950	46950	46950	22
495	20241203	103300	31400450	46950	46950	46950	46950	1
496	20241203	103200	31353500	46950	46950	46950	46950	2
497	20241203	103100	31259600	46950	46950	46950	46950	1
498	20241203	103000	31212650	46950	46950	46950	46950	0
499	20241203	102900	31212650	46950	46950	46950	46950	0
500	20241203	102800	31212650	46950	46950	46950	46950	1
501	20241203	102700	31165700	47000	46950	47000	46950	5
502	20241203	102600	30930850	46950	46950	46950	46950	0
503	20241203	102500	30930850	46950	46950	46950	46950	2
504	20241203	102400	30836950	46950	47000	47000	46950	9
505	20241203	102300	30414000	46950	46950	46950	46950	1
506	20241203	102200	30367050	46950	46950	46950	46950	3
507	20241203	102100	30226200	46950	46950	46950	46950	0
508	20241203	102000	30226200	46950	47000	47000	46950	23
509	20241203	101900	29145250	46950	46950	46950	46950	1
510	20241203	101800	29098300	46950	46900	46950	46900	46
511	20241203	101700	26938900	46800	46850	46900	46800	38
512	20241203	101600	25158500	46750	46750	46750	46750	0
513	20241203	101500	25158500	46750	46850	46850	46750	6
514	20241203	101400	24877500	46750	46750	46750	46750	1
515	20241203	101300	24830750	46750	46750	46750	46750	0
516	20241203	101200	24830750	46750	46750	46750	46750	1
517	20241203	101100	24784000	46750	46750	46750	46750	0
518	20241203	101000	24784000	46750	46800	46850	46750	20
519	20241203	100900	23847900	46750	46800	46800	46750	13
520	20241203	100800	23239650	46750	46750	46750	46750	2
521	20241203	100700	23146150	46750	46750	46750	46750	1
522	20241203	100600	23099400	46750	46750	46750	46750	2
523	20241203	100500	23005900	46750	46750	46750	46750	0
524	20241203	100400	23005900	46750	46800	46800	46750	4
525	20241203	100300	22818750	46800	46800	46800	46800	10
526	20241203	100200	22350750	46750	46750	46750	46750	2
527	20241203	100100	22257250	46750	46750	46750	46750	24
528	20241203	100000	21135250	46750	46750	46750	46750	1
529	20241203	095900	21088500	46700	46700	46700	46700	1
530	20241203	095800	21041800	46700	46700	46700	46700	1
531	20241203	095700	20995100	46700	46700	46700	46700	0
532	20241203	095600	20995100	46700	46700	46700	46700	2
533	20241203	095500	20901700	46700	46700	46700	46700	1
534	20241203	095400	20855000	46700	46700	46700	46700	2
535	20241203	095300	20761600	46700	46700	46700	46700	1
536	20241203	095200	20714900	46650	46650	46650	46650	0
537	20241203	095100	20714900	46650	46650	46650	46650	10
538	20241203	095000	20248400	46650	46650	46650	46650	1
539	20241203	094900	20201750	46650	46650	46650	46650	1
540	20241203	094800	20155100	46650	46650	46650	46650	1
541	20241203	094700	20108450	46700	46650	46700	46650	22
542	20241203	094600	19081100	46650	46650	46650	46650	1
543	20241203	094500	19034450	46650	46650	46650	46650	8
544	20241203	094400	18661250	46750	46700	46750	46700	20
545	20241203	094300	17727100	46650	46650	46650	46650	1
546	20241203	094200	17680450	46650	46650	46650	46650	1
547	20241203	094100	17633800	46700	46700	46700	46700	0
548	20241203	094000	17633800	46700	46700	46750	46700	3
549	20241203	093900	17493650	46750	46750	46750	46750	2
550	20241203	093800	17400150	46750	46750	46750	46750	3
551	20241203	093700	17259900	46750	46750	46750	46750	4
552	20241203	093600	17072900	46750	46750	46750	46750	0
553	20241203	093500	17072900	46750	46750	46750	46750	1
554	20241203	093400	17026150	46800	46800	46800	46800	1
555	20241203	093300	16979350	46750	46800	46800	46750	2
556	20241203	093200	16885800	46750	46750	46750	46750	6
557	20241203	093100	16605300	46750	46750	46750	46750	0
558	20241203	093000	16605300	46750	46750	46750	46750	1
559	20241203	092900	16558550	46750	46800	46800	46750	2
560	20241203	092800	16465000	46800	46800	46800	46800	8
561	20241203	092700	16090600	46750	46750	46750	46750	1
562	20241203	092600	16043850	46750	46750	46750	46750	1
563	20241203	092500	15997100	46700	46700	46700	46700	1
564	20241203	092400	15950400	46700	46750	46750	46700	4
565	20241203	092300	15763450	46800	46800	46800	46800	0
566	20241203	092200	15763450	46800	46750	46800	46750	21
567	20241203	092100	14781450	46700	46750	46750	46700	5
568	20241203	092000	14547850	46750	46750	46750	46750	0
569	20241203	091900	14547850	46750	46800	46850	46750	17
570	20241203	091800	13752700	46750	46750	46750	46750	0
571	20241203	091700	13752700	46750	46750	46750	46750	6
572	20241203	091600	13472200	46750	46750	46750	46750	2
573	20241203	091500	13378700	46800	46800	46800	46800	1
574	20241203	091400	13331900	46750	46700	46750	46700	127
575	20241203	091300	7395600	46700	46750	46750	46700	10
576	20241203	091200	6928150	46750	46750	46750	46750	0
577	20241203	091100	6928150	46750	46750	46750	46750	2
578	20241203	091000	6834650	46700	46700	46700	46700	0
579	20241203	090900	6834650	46700	46700	46700	46700	20
580	20241203	090800	5900650	46700	46700	46700	46700	1
581	20241203	090700	5853950	46800	46800	46800	46800	5
582	20241203	090600	5619950	46700	46700	46700	46700	1
583	20241203	090500	5573250	46700	46600	46700	46600	4
584	20241203	090400	5386550	46650	46650	46650	46650	4
585	20241203	090300	5199950	46500	46600	46600	46500	2
586	20241203	090200	5106850	46600	46550	46600	46550	27
587	20241203	090100	3849350	46500	46500	46500	46450	25
588	20241203	090000	2687200	46450	46300	46450	46300	58