KissMeData/016800/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190300	92614600	40500	40500	40500	40500	797
3	20241213	190200	92614600	40500	40500	40500	40500	0
4	20241213	190100	92614600	40500	40500	40500	40500	0
5	20241213	190000	92614600	40500	40500	40500	40500	0
6	20241213	185900	92614600	40500	40500	40500	40500	0
7	20241213	185800	92614600	40500	40500	40500	40500	0
8	20241213	185700	92614600	40500	40500	40500	40500	0
9	20241213	185600	92614600	40500	40500	40500	40500	0
10	20241213	185500	92614600	40500	40500	40500	40500	0
11	20241213	185400	92614600	40500	40500	40500	40500	0
12	20241213	185300	92614600	40500	40500	40500	40500	0
13	20241213	185200	92614600	40500	40500	40500	40500	0
14	20241213	185100	92614600	40500	40500	40500	40500	0
15	20241213	185000	92614600	40500	40500	40500	40500	0
16	20241213	184900	92614600	40500	40500	40500	40500	0
17	20241213	184800	92614600	40500	40500	40500	40500	0
18	20241213	184700	92614600	40500	40500	40500	40500	0
19	20241213	184600	92614600	40500	40500	40500	40500	0
20	20241213	184500	92614600	40500	40500	40500	40500	0
21	20241213	184400	92614600	40500	40500	40500	40500	0
22	20241213	184300	92614600	40500	40500	40500	40500	0
23	20241213	184200	92614600	40500	40500	40500	40500	0
24	20241213	184100	92614600	40500	40500	40500	40500	0
25	20241213	184000	92614600	40500	40500	40500	40500	0
26	20241213	183900	92614600	40500	40500	40500	40500	0
27	20241213	183800	92614600	40500	40500	40500	40500	0
28	20241213	183700	92614600	40500	40500	40500	40500	0
29	20241213	183600	92614600	40500	40500	40500	40500	0
30	20241213	183500	92614600	40500	40500	40500	40500	0
31	20241213	183400	92614600	40500	40500	40500	40500	0
32	20241213	183300	92614600	40500	40500	40500	40500	797
33	20241213	183200	92614600	40500	40500	40500	40500	0
34	20241213	183100	92614600	40500	40500	40500	40500	0
35	20241213	183000	92614600	40500	40500	40500	40500	0
36	20241213	182900	92614600	40500	40500	40500	40500	0
37	20241213	182800	92614600	40500	40500	40500	40500	0
38	20241213	182700	92614600	40500	40500	40500	40500	0
39	20241213	182600	92614600	40500	40500	40500	40500	0
40	20241213	182500	92614600	40500	40500	40500	40500	0
41	20241213	182400	92614600	40500	40500	40500	40500	0
42	20241213	182300	92614600	40500	40500	40500	40500	0
43	20241213	182200	92614600	40500	40500	40500	40500	0
44	20241213	182100	92614600	40500	40500	40500	40500	0
45	20241213	182000	92614600	40500	40500	40500	40500	0
46	20241213	181900	92614600	40500	40500	40500	40500	0
47	20241213	181800	92614600	40500	40500	40500	40500	0
48	20241213	181700	92614600	40500	40500	40500	40500	0
49	20241213	181600	92614600	40500	40500	40500	40500	0
50	20241213	181500	92614600	40500	40500	40500	40500	0
51	20241213	181400	92614600	40500	40500	40500	40500	0
52	20241213	181300	92614600	40500	40500	40500	40500	0
53	20241213	181200	92614600	40500	40500	40500	40500	0
54	20241213	181100	92614600	40500	40500	40500	40500	0
55	20241213	181000	92614600	40500	40500	40500	40500	0
56	20241213	180900	92614600	40500	40500	40500	40500	0
57	20241213	180800	92614600	40500	40500	40500	40500	0
58	20241213	180700	92614600	40500	40500	40500	40500	0
59	20241213	180600	92614600	40500	40500	40500	40500	0
60	20241213	180500	92614600	40500	40500	40500	40500	0
61	20241213	180400	92614600	40500	40500	40500	40500	0
62	20241213	180300	92614600	40500	40500	40500	40500	797
63	20241213	180200	92614600	40500	40500	40500	40500	0
64	20241213	180100	92614600	40500	40500	40500	40500	0
65	20241213	180000	92614600	40500	40500	40500	40500	0
66	20241213	175900	92614600	40500	40500	40500	40500	0
67	20241213	175800	92614600	40500	40500	40500	40500	0
68	20241213	175700	92614600	40500	40500	40500	40500	0
69	20241213	175600	92614600	40500	40500	40500	40500	0
70	20241213	175500	92614600	40500	40500	40500	40500	0
71	20241213	175400	92614600	40500	40500	40500	40500	0
72	20241213	175300	92614600	40500	40500	40500	40500	0
73	20241213	175200	92614600	40500	40500	40500	40500	0
74	20241213	175100	92614600	40500	40500	40500	40500	0
75	20241213	175000	92614600	40500	40500	40500	40500	0
76	20241213	174900	92614600	40500	40500	40500	40500	0
77	20241213	174800	92614600	40500	40500	40500	40500	0
78	20241213	174700	92614600	40500	40500	40500	40500	0
79	20241213	174600	92614600	40500	40500	40500	40500	0
80	20241213	174500	92614600	40500	40500	40500	40500	0
81	20241213	174400	92614600	40500	40500	40500	40500	0
82	20241213	174300	92614600	40500	40500	40500	40500	0
83	20241213	174200	92614600	40500	40500	40500	40500	0
84	20241213	174100	92614600	40500	40500	40500	40500	0
85	20241213	174000	92614600	40500	40500	40500	40500	0
86	20241213	173900	92614600	40500	40500	40500	40500	0
87	20241213	173800	92614600	40500	40500	40500	40500	0
88	20241213	173700	92614600	40500	40500	40500	40500	0
89	20241213	173600	92614600	40500	40500	40500	40500	0
90	20241213	173500	92614600	40500	40500	40500	40500	0
91	20241213	173400	92614600	40500	40500	40500	40500	0
92	20241213	173300	92614600	40500	40500	40500	40500	797
93	20241213	173200	92614600	40500	40500	40500	40500	0
94	20241213	173100	92614600	40500	40500	40500	40500	0
95	20241213	173000	92614600	40500	40500	40500	40500	0
96	20241213	172900	92614600	40500	40500	40500	40500	0
97	20241213	172800	92614600	40500	40500	40500	40500	0
98	20241213	172700	92614600	40500	40500	40500	40500	0
99	20241213	172600	92614600	40500	40500	40500	40500	0
100	20241213	172500	92614600	40500	40500	40500	40500	0
101	20241213	172400	92614600	40500	40500	40500	40500	0
102	20241213	172300	92614600	40500	40500	40500	40500	0
103	20241213	172200	92614600	40500	40500	40500	40500	0
104	20241213	172100	92614600	40500	40500	40500	40500	0
105	20241213	172000	92614600	40500	40500	40500	40500	0
106	20241213	171900	92614600	40500	40500	40500	40500	0
107	20241213	171800	92614600	40500	40500	40500	40500	0
108	20241213	171700	92614600	40500	40500	40500	40500	0
109	20241213	171600	92614600	40500	40500	40500	40500	0
110	20241213	171500	92614600	40500	40500	40500	40500	0
111	20241213	171400	92614600	40500	40500	40500	40500	0
112	20241213	171300	92614600	40500	40500	40500	40500	0
113	20241213	171200	92614600	40500	40500	40500	40500	0
114	20241213	171100	92614600	40500	40500	40500	40500	0
115	20241213	171000	92614600	40500	40500	40500	40500	0
116	20241213	170900	92614600	40500	40500	40500	40500	0
117	20241213	170800	92614600	40500	40500	40500	40500	0
118	20241213	170700	92614600	40500	40500	40500	40500	0
119	20241213	170600	92614600	40500	40500	40500	40500	0
120	20241213	170500	92614600	40500	40500	40500	40500	0
121	20241213	170400	92614600	40500	40500	40500	40500	0
122	20241213	170300	92614600	40500	40500	40500	40500	797
123	20241213	170200	92614600	40500	40500	40500	40500	0
124	20241213	170100	92614600	40500	40500	40500	40500	0
125	20241213	170000	92614600	40500	40500	40500	40500	0
126	20241213	165900	92614600	40500	40500	40500	40500	0
127	20241213	165800	92614600	40500	40500	40500	40500	0
128	20241213	165700	92614600	40500	40500	40500	40500	0
129	20241213	165600	92614600	40500	40500	40500	40500	0
130	20241213	165500	92614600	40500	40500	40500	40500	0
131	20241213	165400	92614600	40500	40500	40500	40500	0
132	20241213	165300	92614600	40500	40500	40500	40500	0
133	20241213	165200	92614600	40500	40500	40500	40500	0
134	20241213	165100	92614600	40500	40500	40500	40500	0
135	20241213	165000	92614600	40500	40500	40500	40500	0
136	20241213	164900	92614600	40500	40500	40500	40500	0
137	20241213	164800	92614600	40500	40500	40500	40500	0
138	20241213	164700	92614600	40500	40500	40500	40500	0
139	20241213	164600	92614600	40500	40500	40500	40500	0
140	20241213	164500	92614600	40500	40500	40500	40500	0
141	20241213	164400	92614600	40500	40500	40500	40500	0
142	20241213	164300	92614600	40500	40500	40500	40500	0
143	20241213	164200	92614600	40500	40500	40500	40500	0
144	20241213	164100	92614600	40500	40500	40500	40500	0
145	20241213	164000	92614600	40500	40500	40500	40500	0
146	20241213	163900	92614600	40500	40500	40500	40500	0
147	20241213	163800	92614600	40500	40500	40500	40500	0
148	20241213	163700	92614600	40500	40500	40500	40500	0
149	20241213	163600	92614600	40500	40500	40500	40500	0
150	20241213	163500	92614600	40500	40500	40500	40500	0
151	20241213	163400	92614600	40500	40500	40500	40500	0
152	20241213	163300	92614600	40500	40500	40500	40500	797
153	20241213	163200	92614600	40500	40500	40500	40500	0
154	20241213	163100	92614600	40500	40500	40500	40500	0
155	20241213	163000	92614600	40500	40500	40500	40500	0
156	20241213	162900	92614600	40500	40500	40500	40500	0
157	20241213	162800	92614600	40500	40500	40500	40500	0
158	20241213	162700	92614600	40500	40500	40500	40500	0
159	20241213	162600	92614600	40500	40500	40500	40500	0
160	20241213	162500	92614600	40500	40500	40500	40500	0
161	20241213	162400	92614600	40500	40500	40500	40500	0
162	20241213	162300	92614600	40500	40500	40500	40500	0
163	20241213	162200	92614600	40500	40500	40500	40500	0
164	20241213	162100	92614600	40500	40500	40500	40500	0
165	20241213	162000	92614600	40500	40500	40500	40500	0
166	20241213	161900	92614600	40500	40500	40500	40500	0
167	20241213	161800	92614600	40500	40500	40500	40500	0
168	20241213	161700	92614600	40500	40500	40500	40500	0
169	20241213	161600	92614600	40500	40500	40500	40500	0
170	20241213	161500	92614600	40500	40500	40500	40500	0
171	20241213	161400	92614600	40500	40500	40500	40500	0
172	20241213	161300	92614600	40500	40500	40500	40500	0
173	20241213	161200	92614600	40500	40500	40500	40500	0
174	20241213	161100	92614600	40500	40500	40500	40500	0
175	20241213	161000	92614600	40500	40500	40500	40500	0
176	20241213	160900	92614600	40500	40500	40500	40500	0
177	20241213	160800	92614600	40500	40500	40500	40500	0
178	20241213	160700	92614600	40500	40500	40500	40500	0
179	20241213	160600	92614600	40500	40500	40500	40500	0
180	20241213	160500	92614600	40500	40500	40500	40500	0
181	20241213	160400	92614600	40500	40500	40500	40500	0
182	20241213	160300	92614600	40500	40500	40500	40500	797
183	20241213	160200	92614600	40500	40500	40500	40500	0
184	20241213	160100	92614600	40500	40500	40500	40500	0
185	20241213	160000	92614600	40500	40500	40500	40500	0
186	20241213	155900	92614600	40500	40500	40500	40500	0
187	20241213	155800	92614600	40500	40500	40500	40500	0
188	20241213	155700	92614600	40500	40500	40500	40500	0
189	20241213	155600	92614600	40500	40500	40500	40500	0
190	20241213	155500	92614600	40500	40500	40500	40500	0
191	20241213	155400	92614600	40500	40500	40500	40500	0
192	20241213	155300	92614600	40500	40500	40500	40500	0
193	20241213	155200	92614600	40500	40500	40500	40500	0
194	20241213	155100	92614600	40500	40500	40500	40500	0
195	20241213	155000	92614600	40500	40500	40500	40500	0
196	20241213	154900	92614600	40500	40500	40500	40500	0
197	20241213	154800	92614600	40500	40500	40500	40500	0
198	20241213	154700	92614600	40500	40500	40500	40500	0
199	20241213	154600	92614600	40500	40500	40500	40500	0
200	20241213	154500	92614600	40500	40500	40500	40500	0
201	20241213	154400	92614600	40500	40500	40500	40500	0
202	20241213	154300	92614600	40500	40500	40500	40500	0
203	20241213	154200	92614600	40500	40500	40500	40500	0
204	20241213	154100	92614600	40500	40500	40500	40500	0
205	20241213	154000	92614600	40500	40500	40500	40500	0
206	20241213	153900	92614600	40500	40500	40500	40500	0
207	20241213	153800	92614600	40500	40500	40500	40500	0
208	20241213	153700	92614600	40500	40500	40500	40500	0
209	20241213	153600	92614600	40500	40500	40500	40500	0
210	20241213	153500	92614600	40500	40500	40500	40500	0
211	20241213	153400	92614600	40500	40500	40500	40500	0
212	20241213	153300	92614600	40500	40500	40500	40500	797
213	20241213	153200	92614600	40500	40500	40500	40500	0
214	20241213	153100	92614600	40500	40500	40500	40500	0
215	20241213	153000	92614600	40500	40500	40500	40500	797
216	20241213	152900	60336100	40650	40650	40650	40650	0
217	20241213	152800	60336100	40650	40650	40650	40650	0
218	20241213	152700	60336100	40650	40650	40650	40650	0
219	20241213	152600	60336100	40650	40650	40650	40650	0
220	20241213	152500	60336100	40650	40650	40650	40650	0
221	20241213	152400	60336100	40650	40650	40650	40650	0
222	20241213	152300	60336100	40650	40650	40650	40650	0
223	20241213	152200	60336100	40650	40650	40650	40650	0
224	20241213	152100	60336100	40650	40650	40650	40650	0
225	20241213	152000	60336100	40650	40650	40650	40650	0
226	20241213	151900	60336100	40650	40650	40650	40500	13
227	20241213	151800	59808400	40650	40550	40650	40550	16
228	20241213	151700	59159350	40550	40500	40550	40500	11
229	20241213	151600	58713350	40550	40500	40550	40500	15
230	20241213	151500	58105250	40500	40550	40550	40500	12
231	20241213	151400	57618750	40500	40500	40500	40500	61
232	20241213	151300	55148250	40500	40450	40500	40450	70
233	20241213	151200	52315550	40450	40450	40450	40450	5
234	20241213	151100	52113300	40450	40450	40450	40450	11
235	20241213	151000	51668350	40450	40450	40450	40450	6
236	20241213	150900	51425650	40450	40450	40450	40450	2
237	20241213	150800	51344750	40450	40450	40450	40450	2
238	20241213	150700	51263850	40450	40450	40450	40450	2
239	20241213	150600	51182950	40450	40450	40450	40450	2
240	20241213	150500	51102050	40450	40450	40450	40450	3
241	20241213	150400	50980700	40450	40450	40450	40450	3
242	20241213	150300	50859350	40450	40450	40450	40450	0
243	20241213	150200	50859350	40450	40450	40450	40450	1
244	20241213	150100	50818900	40500	40450	40500	40450	32
245	20241213	150000	49523000	40450	40500	40500	40450	2
246	20241213	145900	49442050	40450	40450	40450	40450	3
247	20241213	145800	49320700	40450	40450	40450	40450	2
248	20241213	145700	49239800	40450	40450	40450	40450	1
249	20241213	145600	49199350	40450	40450	40450	40450	3
250	20241213	145500	49078000	40450	40450	40450	40450	3
251	20241213	145400	48956650	40450	40450	40450	40450	1
252	20241213	145300	48916200	40450	40450	40450	40450	0
253	20241213	145200	48916200	40450	40450	40450	40450	4
254	20241213	145100	48754400	40450	40450	40450	40450	9
255	20241213	145000	48390350	40450	40450	40450	40450	2
256	20241213	144900	48309450	40450	40450	40450	40450	1
257	20241213	144800	48269000	40450	40450	40450	40450	0
258	20241213	144700	48269000	40450	40450	40450	40450	1
259	20241213	144600	48228550	40500	40500	40500	40500	2
260	20241213	144500	48147550	40500	40500	40500	40500	0
261	20241213	144400	48147550	40500	40500	40500	40500	2
262	20241213	144300	48066550	40550	40450	40550	40450	5
263	20241213	144200	47864100	40500	40500	40500	40500	23
264	20241213	144100	46932600	40450	40450	40450	40450	15
265	20241213	144000	46325850	40400	40400	40400	40400	65
266	20241213	143900	43699850	40400	40400	40400	40400	2
267	20241213	143800	43619050	40350	40350	40350	40350	6
268	20241213	143700	43376950	40350	40350	40350	40350	2
269	20241213	143600	43296250	40350	40350	40350	40350	3
270	20241213	143500	43175200	40400	40400	40400	40400	1
271	20241213	143400	43134800	40400	40350	40400	40350	4
272	20241213	143300	42973300	40350	40350	40350	40350	1
273	20241213	143200	42932950	40350	40350	40350	40350	3
274	20241213	143100	42811900	40350	40350	40350	40350	2
275	20241213	143000	42731200	40350	40350	40400	40350	13
276	20241213	142900	42206200	40400	40400	40400	40400	5
277	20241213	142800	42004200	40350	40350	40350	40350	2
278	20241213	142700	41923500	40350	40350	40350	40350	1
279	20241213	142600	41883150	40350	40350	40350	40350	2
280	20241213	142500	41802450	40400	40350	40400	40350	2
281	20241213	142400	41721700	40350	40400	40400	40350	28
282	20241213	142300	40590700	40400	40400	40400	40400	3
283	20241213	142200	40469500	40400	40400	40400	40400	4
284	20241213	142100	40307900	40450	40450	40450	40400	10
285	20241213	142000	39903450	40450	40400	40450	40400	2
286	20241213	141900	39822600	40350	40450	40500	40350	11
287	20241213	141800	39377900	40450	40450	40450	40450	0
288	20241213	141700	39377900	40450	40450	40450	40450	3
289	20241213	141600	39256550	40450	40450	40450	40450	2
290	20241213	141500	39175650	40450	40450	40450	40450	0
291	20241213	141400	39175650	40450	40450	40450	40450	2
292	20241213	141300	39094750	40450	40500	40500	40450	13
293	20241213	141200	38568350	40500	40500	40500	40500	2
294	20241213	141100	38487350	40500	40500	40500	40500	0
295	20241213	141000	38487350	40500	40500	40500	40500	7
296	20241213	140900	38203850	40500	40500	40500	40500	0
297	20241213	140800	38203850	40500	40500	40500	40500	4
298	20241213	140700	38041850	40500	40500	40500	40500	14
299	20241213	140600	37474850	40500	40500	40500	40500	1
300	20241213	140500	37434350	40500	40500	40500	40500	3
301	20241213	140400	37312850	40500	40500	40500	40500	3
302	20241213	140300	37191350	40500	40500	40500	40500	0
303	20241213	140200	37191350	40500	40500	40500	40500	2
304	20241213	140100	37110350	40500	40500	40500	40500	3
305	20241213	140000	36988850	40500	40500	40500	40500	0
306	20241213	135900	36988850	40500	40500	40500	40500	3
307	20241213	135800	36867350	40500	40500	40600	40500	32
308	20241213	135700	35570750	40550	40550	40550	40550	15
309	20241213	135600	34962500	40600	40600	40600	40600	9
310	20241213	135500	34597100	40600	40600	40600	40600	2
311	20241213	135400	34515900	40600	40600	40600	40600	4
312	20241213	135300	34353500	40600	40600	40600	40600	13
313	20241213	135200	33825700	40650	40650	40650	40650	0
314	20241213	135100	33825700	40650	40650	40650	40650	2
315	20241213	135000	33744400	40650	40650	40650	40650	3
316	20241213	134900	33622450	40650	40650	40650	40650	1
317	20241213	134800	33581800	40650	40700	40700	40650	51
318	20241213	134700	31508450	40750	40750	40750	40750	4
319	20241213	134600	31345450	40750	40700	40750	40700	4
320	20241213	134500	31182550	40750	40750	40750	40750	3
321	20241213	134400	31060300	40750	40750	40750	40750	4
322	20241213	134300	30897300	40750	40750	40750	40750	2
323	20241213	134200	30815800	40750	40750	40750	40750	3
324	20241213	134100	30693550	40750	40750	40750	40750	1
325	20241213	134000	30652800	40750	40750	40750	40750	4
326	20241213	133900	30489800	40750	40750	40750	40750	0
327	20241213	133800	30489800	40750	40750	40750	40750	1
328	20241213	133700	30449050	40750	40750	40750	40750	4
329	20241213	133600	30286050	40750	40750	40750	40750	1
330	20241213	133500	30245300	40750	40750	40750	40750	4
331	20241213	133400	30082300	40750	40750	40750	40750	2
332	20241213	133300	30000800	40750	40750	40750	40750	11
333	20241213	133200	29552550	40750	40750	40750	40750	3
334	20241213	133100	29430300	40800	40800	40800	40800	3
335	20241213	133000	29307900	40850	40850	40850	40850	2
336	20241213	132900	29226200	40800	40800	40800	40800	3
337	20241213	132800	29103800	40800	40800	40800	40800	1
338	20241213	132700	29063000	40800	40800	40800	40800	0
339	20241213	132600	29063000	40800	40800	40800	40800	7
340	20241213	132500	28777400	40850	40850	40850	40850	1
341	20241213	132400	28736550	40850	40850	40850	40850	1
342	20241213	132300	28695700	40850	40900	40900	40850	4
343	20241213	132200	28532250	40900	40900	40900	40900	2
344	20241213	132100	28450450	40950	40950	40950	40950	0
345	20241213	132000	28450450	40950	40950	40950	40950	4
346	20241213	131900	28286650	40950	40950	40950	40950	0
347	20241213	131800	28286650	40950	40950	40950	40950	2
348	20241213	131700	28204750	40950	40950	40950	40950	3
349	20241213	131600	28081900	40950	40950	40950	40950	2
350	20241213	131500	28000000	40950	40950	40950	40950	1
351	20241213	131400	27959050	40900	40900	40900	40900	0
352	20241213	131300	27959050	40900	40950	40950	40900	5
353	20241213	131200	27754400	40950	40950	40950	40950	0
354	20241213	131100	27754400	40950	40950	40950	40950	3
355	20241213	131000	27631550	40950	41000	41000	40950	3
356	20241213	130900	27508650	40950	40950	40950	40950	1
357	20241213	130800	27467700	40950	40950	40950	40950	1
358	20241213	130700	27426750	40950	41000	41000	40950	5
359	20241213	130600	27221850	41000	41000	41000	41000	0
360	20241213	130500	27221850	41000	41000	41000	41000	2
361	20241213	130400	27139850	41000	41000	41000	41000	4
362	20241213	130300	26975850	41000	41000	41000	41000	0
363	20241213	130200	26975850	41000	41000	41000	41000	2
364	20241213	130100	26893850	41000	41000	41000	41000	1
365	20241213	130000	26852850	41000	41050	41050	41000	4
366	20241213	125900	26688750	41050	41050	41050	41050	2
367	20241213	125800	26606650	41050	41050	41050	41050	5
368	20241213	125700	26401400	41050	41050	41050	41050	1
369	20241213	125600	26360350	41050	41050	41050	41050	1
370	20241213	125500	26319300	41100	41100	41100	41100	2
371	20241213	125400	26237100	41100	41100	41100	41100	3
372	20241213	125300	26113800	41100	41100	41100	41100	2
373	20241213	125200	26031600	41100	41100	41100	41100	1
374	20241213	125100	25990500	41100	41100	41100	41100	3
375	20241213	125000	25867200	41100	41100	41100	41100	2
376	20241213	124900	25785000	41100	41100	41100	41100	2
377	20241213	124800	25702800	41100	41150	41150	41100	4
378	20241213	124700	25538300	41150	41150	41150	41150	4
379	20241213	124600	25373700	41150	41150	41150	41150	1
380	20241213	124500	25332550	41150	41150	41150	41150	1
381	20241213	124400	25291400	41200	41200	41200	41200	2
382	20241213	124300	25209000	41200	41200	41200	41200	5
383	20241213	124200	25003000	41200	41200	41200	41200	2
384	20241213	124100	24920600	41200	41200	41200	41200	1
385	20241213	124000	24879400	41200	41200	41200	41200	3
386	20241213	123900	24755800	41200	41200	41200	41200	1
387	20241213	123800	24714600	41200	41200	41200	41200	3
388	20241213	123700	24591000	41200	41200	41200	41200	1
389	20241213	123600	24549800	41200	41200	41200	41200	4
390	20241213	123500	24385000	41200	41200	41200	41200	4
391	20241213	123400	24220200	41200	41250	41250	41200	3
392	20241213	123300	24096550	41250	41300	41300	41250	3
393	20241213	123200	23972750	41300	41300	41300	41300	3
394	20241213	123100	23848850	41300	41300	41300	41300	2
395	20241213	123000	23766250	41300	41300	41300	41300	3
396	20241213	122900	23642350	41300	41300	41300	41300	3
397	20241213	122800	23518450	41300	41300	41300	41300	2
398	20241213	122700	23435850	41300	41300	41300	41300	0
399	20241213	122600	23435850	41300	41300	41300	41300	6
400	20241213	122500	23188050	41300	41300	41300	41300	48
401	20241213	122400	21205650	41350	41300	41350	41300	2
402	20241213	122300	21123000	41300	41300	41300	41300	2
403	20241213	122200	21040400	41300	41350	41350	41300	2
404	20241213	122100	20957750	41400	41400	41400	41400	4
405	20241213	122000	20792150	41400	41400	41400	41400	5
406	20241213	121900	20585150	41400	41400	41400	41400	2
407	20241213	121800	20502350	41400	41400	41400	41400	2
408	20241213	121700	20419550	41400	41400	41400	41400	5
409	20241213	121600	20212550	41400	41350	41400	41350	2
410	20241213	121500	20129800	41400	41400	41400	41400	7
411	20241213	121400	19840000	41400	41400	41400	41400	7
412	20241213	121300	19550200	41400	41400	41400	41400	1
413	20241213	121200	19508800	41400	41400	41400	41400	3
414	20241213	121100	19384600	41400	41400	41400	41400	5
415	20241213	121000	19177600	41400	41450	41450	41400	6
416	20241213	120900	18929150	41400	41400	41400	41400	0
417	20241213	120800	18929150	41400	41400	41400	41400	13
418	20241213	120700	18390950	41400	41400	41400	41400	5
419	20241213	120600	18183950	41400	41400	41400	41400	2
420	20241213	120500	18101150	41400	41400	41400	41400	2
421	20241213	120400	18018350	41400	41400	41400	41400	3
422	20241213	120300	17894150	41400	41400	41400	41400	0
423	20241213	120200	17894150	41400	41400	41400	41400	2
424	20241213	120100	17811350	41400	41400	41400	41400	5
425	20241213	120000	17604350	41400	41400	41400	41400	0
426	20241213	115900	17604350	41400	41400	41400	41400	4
427	20241213	115800	17438750	41400	41400	41400	41400	2
428	20241213	115700	17355950	41400	41400	41400	41400	2
429	20241213	115600	17273150	41400	41400	41400	41400	6
430	20241213	115500	17024750	41400	41400	41400	41400	2
431	20241213	115400	16941950	41400	41400	41400	41400	0
432	20241213	115300	16941950	41400	41400	41400	41400	6
433	20241213	115200	16693550	41400	41400	41400	41400	2
434	20241213	115100	16610750	41400	41400	41400	41400	1
435	20241213	115000	16569350	41400	41400	41400	41400	3
436	20241213	114900	16445150	41400	41400	41400	41400	1
437	20241213	114800	16403750	41450	41450	41450	41450	47
438	20241213	114700	14455600	41450	41450	41450	41450	2
439	20241213	114600	14372700	41450	41450	41450	41450	4
440	20241213	114500	14206900	41450	41450	41450	41450	2
441	20241213	114400	14124000	41450	41500	41500	41450	2
442	20241213	114300	14041050	41500	41500	41500	41500	4
443	20241213	114200	13875050	41500	41500	41500	41500	2
444	20241213	114100	13792050	41500	41500	41500	41500	3
445	20241213	114000	13667550	41500	41500	41500	41500	4
446	20241213	113900	13501550	41500	41500	41500	41500	1
447	20241213	113800	13460050	41500	41500	41500	41500	1
448	20241213	113700	13418550	41500	41500	41500	41500	2
449	20241213	113600	13335550	41500	41500	41500	41500	0
450	20241213	113500	13335550	41500	41500	41500	41500	1
451	20241213	113400	13294050	41550	41550	41550	41550	2
452	20241213	113300	13210950	41550	41550	41550	41550	1
453	20241213	113200	13169400	41550	41550	41550	41550	0
454	20241213	113100	13169400	41550	41550	41550	41550	3
455	20241213	113000	13044750	41550	41550	41550	41550	1
456	20241213	112900	13003200	41550	41550	41550	41550	3
457	20241213	112800	12878550	41600	41600	41600	41600	0
458	20241213	112700	12878550	41600	41600	41600	41600	2
459	20241213	112600	12795350	41550	41600	41600	41550	3
460	20241213	112500	12670600	41600	41600	41600	41600	1
461	20241213	112400	12629000	41600	41600	41600	41600	0
462	20241213	112300	12629000	41600	41600	41600	41600	3
463	20241213	112200	12504200	41600	41600	41600	41600	1
464	20241213	112100	12462600	41600	41600	41600	41600	1
465	20241213	112000	12421000	41600	41600	41600	41600	1
466	20241213	111900	12379400	41600	41600	41600	41600	1
467	20241213	111800	12337800	41600	41600	41600	41600	4
468	20241213	111700	12171400	41600	41600	41600	41600	1
469	20241213	111600	12129800	41600	41600	41600	41600	0
470	20241213	111500	12129800	41600	41600	41600	41600	1
471	20241213	111400	12088200	41650	41650	41650	41650	0
472	20241213	111300	12088200	41650	41650	41650	41650	0
473	20241213	111200	12088200	41650	41700	41700	41650	2
474	20241213	111100	12004850	41700	41700	41700	41700	1
475	20241213	111000	11963150	41700	41650	41700	41650	7
476	20241213	110900	11671550	41600	41600	41600	41600	1
477	20241213	110800	11629950	41600	41600	41600	41600	1
478	20241213	110700	11588350	41600	41600	41600	41600	1
479	20241213	110600	11546750	41600	41600	41600	41600	0
480	20241213	110500	11546750	41600	41600	41600	41600	0
481	20241213	110400	11546750	41600	41600	41600	41600	2
482	20241213	110300	11463550	41600	41600	41600	41600	0
483	20241213	110200	11463550	41600	41600	41600	41600	0
484	20241213	110100	11463550	41600	41600	41600	41600	1
485	20241213	110000	11421950	41600	41600	41600	41600	0
486	20241213	105900	11421950	41600	41600	41600	41600	0
487	20241213	105800	11421950	41600	41600	41600	41600	1
488	20241213	105700	11380350	41600	41600	41600	41600	0
489	20241213	105600	11380350	41600	41600	41600	41600	0
490	20241213	105500	11380350	41600	41600	41600	41600	2
491	20241213	105400	11297150	41600	41600	41600	41600	0
492	20241213	105300	11297150	41600	41600	41600	41600	1
493	20241213	105200	11255550	41600	41600	41600	41600	0
494	20241213	105100	11255550	41600	41600	41600	41600	0
495	20241213	105000	11255550	41600	41600	41600	41600	2
496	20241213	104900	11172350	41600	41600	41600	41600	0
497	20241213	104800	11172350	41600	41600	41600	41600	0
498	20241213	104700	11172350	41600	41600	41600	41600	1
499	20241213	104600	11130750	41600	41600	41600	41600	0
500	20241213	104500	11130750	41600	41600	41600	41600	0
501	20241213	104400	11130750	41600	41600	41600	41600	1
502	20241213	104300	11089150	41600	41600	41600	41600	0
503	20241213	104200	11089150	41600	41600	41600	41600	2
504	20241213	104100	11005950	41600	41600	41600	41600	0
505	20241213	104000	11005950	41600	41600	41600	41600	0
506	20241213	103900	11005950	41600	41600	41600	41600	1
507	20241213	103800	10964350	41600	41600	41600	41600	0
508	20241213	103700	10964350	41600	41600	41600	41600	0
509	20241213	103600	10964350	41600	41650	41650	41600	2
510	20241213	103500	10881100	41650	41650	41650	41650	0
511	20241213	103400	10881100	41650	41650	41650	41650	0
512	20241213	103300	10881100	41650	41650	41650	41650	3
513	20241213	103200	10756150	41650	41650	41650	41650	0
514	20241213	103100	10756150	41650	41650	41650	41650	0
515	20241213	103000	10756150	41650	41650	41650	41650	0
516	20241213	102900	10756150	41650	41650	41650	41650	1
517	20241213	102800	10714500	41650	41650	41650	41650	2
518	20241213	102700	10631200	41650	41650	41650	41650	0
519	20241213	102600	10631200	41650	41650	41650	41650	0
520	20241213	102500	10631200	41650	41650	41650	41650	1
521	20241213	102400	10589550	41650	41650	41650	41650	0
522	20241213	102300	10589550	41650	41650	41650	41650	0
523	20241213	102200	10589550	41650	41650	41650	41650	2
524	20241213	102100	10506250	41650	41650	41650	41650	0
525	20241213	102000	10506250	41650	41650	41650	41650	1
526	20241213	101900	10464600	41650	41650	41650	41650	0
527	20241213	101800	10464600	41650	41650	41650	41650	0
528	20241213	101700	10464600	41650	41650	41650	41650	2
529	20241213	101600	10381300	41700	41700	41700	41700	0
530	20241213	101500	10381300	41700	41700	41700	41700	0
531	20241213	101400	10381300	41700	41700	41700	41700	1
532	20241213	101300	10339600	41700	41700	41700	41700	0
533	20241213	101200	10339600	41700	41700	41700	41700	0
534	20241213	101100	10339600	41700	41700	41700	41700	1
535	20241213	101000	10297900	41700	41700	41700	41700	1
536	20241213	100900	10256200	41650	41650	41650	41650	1
537	20241213	100800	10214550	41650	41650	41650	41650	0
538	20241213	100700	10214550	41650	41650	41650	41650	3
539	20241213	100600	10089600	41650	41650	41650	41650	2
540	20241213	100500	10006300	41700	41700	41700	41700	0
541	20241213	100400	10006300	41700	41700	41700	41700	0
542	20241213	100300	10006300	41700	41700	41700	41700	1
543	20241213	100200	9964600	41700	41700	41700	41700	0
544	20241213	100100	9964600	41700	41700	41700	41700	1
545	20241213	100000	9922900	41800	41800	41800	41800	1
546	20241213	095900	9881100	41700	41700	41700	41700	1
547	20241213	095800	9839400	41700	41700	41700	41700	0
548	20241213	095700	9839400	41700	41700	41700	41700	0
549	20241213	095600	9839400	41700	41700	41700	41700	0
550	20241213	095500	9839400	41700	41650	41700	41650	2
551	20241213	095400	9756050	41700	41700	41700	41700	1
552	20241213	095300	9714350	41700	41700	41700	41700	0
553	20241213	095200	9714350	41700	41700	41700	41700	0
554	20241213	095100	9714350	41700	41700	41700	41700	0
555	20241213	095000	9714350	41700	41700	41700	41700	1
556	20241213	094900	9672650	41850	41850	41850	41850	0
557	20241213	094800	9672650	41850	41800	41850	41800	2
558	20241213	094700	9589000	41700	41700	41700	41700	2
559	20241213	094600	9505600	41750	41750	41750	41750	0
560	20241213	094500	9505600	41750	41750	41750	41750	1
561	20241213	094400	9463850	41850	41850	41850	41850	1
562	20241213	094300	9422000	41950	41950	41950	41950	0
563	20241213	094200	9422000	41950	41950	41950	41950	0
564	20241213	094100	9422000	41950	41950	41950	41950	0
565	20241213	094000	9422000	41950	41950	41950	41950	0
566	20241213	093900	9422000	41950	41850	41950	41850	4
567	20241213	093800	9254500	41850	41850	41850	41850	2
568	20241213	093700	9170800	41950	41950	41950	41950	0
569	20241213	093600	9170800	41950	41950	41950	41950	0
570	20241213	093500	9170800	41950	41950	41950	41950	0
571	20241213	093400	9170800	41950	41950	41950	41950	0
572	20241213	093300	9170800	41950	41950	41950	41950	0
573	20241213	093200	9170800	41950	41950	41950	41950	1
574	20241213	093100	9128850	41950	41950	41950	41950	0
575	20241213	093000	9128850	41950	41950	41950	41950	1
576	20241213	092900	9086900	42000	42000	42000	42000	0
577	20241213	092800	9086900	42000	41900	42000	41900	3
578	20241213	092700	8961050	41950	41950	41950	41950	1
579	20241213	092600	8919100	41950	41950	41950	41950	2
580	20241213	092500	8835200	42050	42050	42050	42050	0
581	20241213	092400	8835200	42050	42050	42050	42050	0
582	20241213	092300	8835200	42050	42050	42050	42050	1
583	20241213	092200	8793150	42000	42000	42000	42000	0
584	20241213	092100	8793150	42000	42000	42000	42000	4
585	20241213	092000	8625150	42050	42000	42050	42000	3
586	20241213	091900	8499100	42050	42050	42050	42050	0
587	20241213	091800	8499100	42050	42050	42050	42050	1
588	20241213	091700	8457050	42050	42050	42050	42050	0
589	20241213	091600	8457050	42050	42050	42050	42050	1
590	20241213	091500	8415000	42050	42050	42050	42050	0
591	20241213	091400	8415000	42050	42050	42050	42050	0
592	20241213	091300	8415000	42050	42050	42050	42050	1
593	20241213	091200	8372950	42000	42000	42000	42000	0
594	20241213	091100	8372950	42000	42050	42050	42000	3
595	20241213	091000	8246900	42050	42050	42050	42050	0
596	20241213	090900	8246900	42050	42050	42050	42050	0
597	20241213	090800	8246900	42050	42050	42050	42050	1
598	20241213	090700	8204850	42050	42050	42050	42050	0
599	20241213	090600	8204850	42050	42050	42050	42050	1
600	20241213	090500	8162800	42050	42050	42050	42050	0
601	20241213	090400	8162800	42050	42050	42050	42050	0
602	20241213	090300	8162800	42050	42050	42050	42050	1
603	20241213	090200	8120750	42050	42050	42050	42050	0
604	20241213	090100	8120750	42050	42450	42450	41650	15
605	20241213	090000	7491650	42000	41600	42450	41600	180