KissMeData/037710/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192300	138186700	29200	29200	29200	29200	66
3	20241202	192200	138186700	29200	29200	29200	29200	0
4	20241202	192100	138186700	29200	29200	29200	29200	0
5	20241202	192000	138186700	29200	29200	29200	29200	0
6	20241202	191900	138186700	29200	29200	29200	29200	0
7	20241202	191800	138186700	29200	29200	29200	29200	0
8	20241202	191700	138186700	29200	29200	29200	29200	0
9	20241202	191600	138186700	29200	29200	29200	29200	0
10	20241202	191500	138186700	29200	29200	29200	29200	0
11	20241202	191400	138186700	29200	29200	29200	29200	0
12	20241202	191300	138186700	29200	29200	29200	29200	0
13	20241202	191200	138186700	29200	29200	29200	29200	0
14	20241202	191100	138186700	29200	29200	29200	29200	0
15	20241202	191000	138186700	29200	29200	29200	29200	0
16	20241202	190900	138186700	29200	29200	29200	29200	0
17	20241202	190800	138186700	29200	29200	29200	29200	0
18	20241202	190700	138186700	29200	29200	29200	29200	0
19	20241202	190600	138186700	29200	29200	29200	29200	0
20	20241202	190500	138186700	29200	29200	29200	29200	0
21	20241202	190400	138186700	29200	29200	29200	29200	0
22	20241202	190300	138186700	29200	29200	29200	29200	0
23	20241202	190200	138186700	29200	29200	29200	29200	0
24	20241202	190100	138186700	29200	29200	29200	29200	0
25	20241202	190000	138186700	29200	29200	29200	29200	0
26	20241202	185900	138186700	29200	29200	29200	29200	0
27	20241202	185800	138186700	29200	29200	29200	29200	0
28	20241202	185700	138186700	29200	29200	29200	29200	0
29	20241202	185600	138186700	29200	29200	29200	29200	0
30	20241202	185500	138186700	29200	29200	29200	29200	0
31	20241202	185400	138186700	29200	29200	29200	29200	0
32	20241202	185300	138186700	29200	29200	29200	29200	66
33	20241202	185200	138186700	29200	29200	29200	29200	0
34	20241202	185100	138186700	29200	29200	29200	29200	0
35	20241202	185000	138186700	29200	29200	29200	29200	0
36	20241202	184900	138186700	29200	29200	29200	29200	0
37	20241202	184800	138186700	29200	29200	29200	29200	0
38	20241202	184700	138186700	29200	29200	29200	29200	0
39	20241202	184600	138186700	29200	29200	29200	29200	0
40	20241202	184500	138186700	29200	29200	29200	29200	0
41	20241202	184400	138186700	29200	29200	29200	29200	0
42	20241202	184300	138186700	29200	29200	29200	29200	0
43	20241202	184200	138186700	29200	29200	29200	29200	0
44	20241202	184100	138186700	29200	29200	29200	29200	0
45	20241202	184000	138186700	29200	29200	29200	29200	0
46	20241202	183900	138186700	29200	29200	29200	29200	0
47	20241202	183800	138186700	29200	29200	29200	29200	0
48	20241202	183700	138186700	29200	29200	29200	29200	0
49	20241202	183600	138186700	29200	29200	29200	29200	0
50	20241202	183500	138186700	29200	29200	29200	29200	0
51	20241202	183400	138186700	29200	29200	29200	29200	0
52	20241202	183300	138186700	29200	29200	29200	29200	0
53	20241202	183200	138186700	29200	29200	29200	29200	0
54	20241202	183100	138186700	29200	29200	29200	29200	0
55	20241202	183000	138186700	29200	29200	29200	29200	0
56	20241202	182900	138186700	29200	29200	29200	29200	0
57	20241202	182800	138186700	29200	29200	29200	29200	0
58	20241202	182700	138186700	29200	29200	29200	29200	0
59	20241202	182600	138186700	29200	29200	29200	29200	0
60	20241202	182500	138186700	29200	29200	29200	29200	0
61	20241202	182400	138186700	29200	29200	29200	29200	0
62	20241202	182300	138186700	29200	29200	29200	29200	66
63	20241202	182200	138186700	29200	29200	29200	29200	0
64	20241202	182100	138186700	29200	29200	29200	29200	0
65	20241202	182000	138186700	29200	29200	29200	29200	0
66	20241202	181900	138186700	29200	29200	29200	29200	0
67	20241202	181800	138186700	29200	29200	29200	29200	0
68	20241202	181700	138186700	29200	29200	29200	29200	0
69	20241202	181600	138186700	29200	29200	29200	29200	0
70	20241202	181500	138186700	29200	29200	29200	29200	0
71	20241202	181400	138186700	29200	29200	29200	29200	0
72	20241202	181300	138186700	29200	29200	29200	29200	0
73	20241202	181200	138186700	29200	29200	29200	29200	0
74	20241202	181100	138186700	29200	29200	29200	29200	0
75	20241202	181000	138186700	29200	29200	29200	29200	0
76	20241202	180900	138186700	29200	29200	29200	29200	0
77	20241202	180800	138186700	29200	29200	29200	29200	0
78	20241202	180700	138186700	29200	29200	29200	29200	0
79	20241202	180600	138186700	29200	29200	29200	29200	0
80	20241202	180500	138186700	29200	29200	29200	29200	0
81	20241202	180400	138186700	29200	29200	29200	29200	0
82	20241202	180300	138186700	29200	29200	29200	29200	0
83	20241202	180200	138186700	29200	29200	29200	29200	0
84	20241202	180100	138186700	29200	29200	29200	29200	0
85	20241202	180000	138186700	29200	29200	29200	29200	0
86	20241202	175900	138186700	29200	29200	29200	29200	0
87	20241202	175800	138186700	29200	29200	29200	29200	0
88	20241202	175700	138186700	29200	29200	29200	29200	0
89	20241202	175600	138186700	29200	29200	29200	29200	0
90	20241202	175500	138186700	29200	29200	29200	29200	0
91	20241202	175400	138186700	29200	29200	29200	29200	0
92	20241202	175300	138186700	29200	29200	29200	29200	66
93	20241202	175200	138186700	29200	29200	29200	29200	0
94	20241202	175100	138186700	29200	29200	29200	29200	0
95	20241202	175000	138186700	29200	29200	29200	29200	0
96	20241202	174900	138186700	29200	29200	29200	29200	0
97	20241202	174800	138186700	29200	29200	29200	29200	0
98	20241202	174700	138186700	29200	29200	29200	29200	0
99	20241202	174600	138186700	29200	29200	29200	29200	0
100	20241202	174500	138186700	29200	29200	29200	29200	0
101	20241202	174400	138186700	29200	29200	29200	29200	0
102	20241202	174300	138186700	29200	29200	29200	29200	0
103	20241202	174200	138186700	29200	29200	29200	29200	0
104	20241202	174100	138186700	29200	29200	29200	29200	0
105	20241202	174000	138186700	29200	29200	29200	29200	0
106	20241202	173900	138186700	29200	29200	29200	29200	0
107	20241202	173800	138186700	29200	29200	29200	29200	0
108	20241202	173700	138186700	29200	29200	29200	29200	0
109	20241202	173600	138186700	29200	29200	29200	29200	0
110	20241202	173500	138186700	29200	29200	29200	29200	0
111	20241202	173400	138186700	29200	29200	29200	29200	0
112	20241202	173300	138186700	29200	29200	29200	29200	0
113	20241202	173200	138186700	29200	29200	29200	29200	0
114	20241202	173100	138186700	29200	29200	29200	29200	0
115	20241202	173000	138186700	29200	29200	29200	29200	0
116	20241202	172900	138186700	29200	29200	29200	29200	0
117	20241202	172800	138186700	29200	29200	29200	29200	0
118	20241202	172700	138186700	29200	29200	29200	29200	0
119	20241202	172600	138186700	29200	29200	29200	29200	0
120	20241202	172500	138186700	29200	29200	29200	29200	0
121	20241202	172400	138186700	29200	29200	29200	29200	0
122	20241202	172300	138186700	29200	29200	29200	29200	66
123	20241202	172200	138186700	29200	29200	29200	29200	0
124	20241202	172100	138186700	29200	29200	29200	29200	0
125	20241202	172000	138186700	29200	29200	29200	29200	0
126	20241202	171900	138186700	29200	29200	29200	29200	0
127	20241202	171800	138186700	29200	29200	29200	29200	0
128	20241202	171700	138186700	29200	29200	29200	29200	0
129	20241202	171600	138186700	29200	29200	29200	29200	0
130	20241202	171500	138186700	29200	29200	29200	29200	0
131	20241202	171400	138186700	29200	29200	29200	29200	0
132	20241202	171300	138186700	29200	29200	29200	29200	0
133	20241202	171200	138186700	29200	29200	29200	29200	0
134	20241202	171100	138186700	29200	29200	29200	29200	0
135	20241202	171000	138186700	29200	29200	29200	29200	0
136	20241202	170900	138186700	29200	29200	29200	29200	0
137	20241202	170800	138186700	29200	29200	29200	29200	0
138	20241202	170700	138186700	29200	29200	29200	29200	0
139	20241202	170600	138186700	29200	29200	29200	29200	0
140	20241202	170500	138186700	29200	29200	29200	29200	0
141	20241202	170400	138186700	29200	29200	29200	29200	0
142	20241202	170300	138186700	29200	29200	29200	29200	0
143	20241202	170200	138186700	29200	29200	29200	29200	0
144	20241202	170100	138186700	29200	29200	29200	29200	0
145	20241202	170000	138186700	29200	29200	29200	29200	0
146	20241202	165900	138186700	29200	29200	29200	29200	0
147	20241202	165800	138186700	29200	29200	29200	29200	0
148	20241202	165700	138186700	29200	29200	29200	29200	0
149	20241202	165600	138186700	29200	29200	29200	29200	0
150	20241202	165500	138186700	29200	29200	29200	29200	0
151	20241202	165400	138186700	29200	29200	29200	29200	0
152	20241202	165300	138186700	29200	29200	29200	29200	66
153	20241202	165200	138186700	29200	29200	29200	29200	0
154	20241202	165100	138186700	29200	29200	29200	29200	0
155	20241202	165000	138186700	29200	29200	29200	29200	0
156	20241202	164900	138186700	29200	29200	29200	29200	0
157	20241202	164800	138186700	29200	29200	29200	29200	0
158	20241202	164700	138186700	29200	29200	29200	29200	0
159	20241202	164600	138186700	29200	29200	29200	29200	0
160	20241202	164500	138186700	29200	29200	29200	29200	0
161	20241202	164400	138186700	29200	29200	29200	29200	0
162	20241202	164300	138186700	29200	29200	29200	29200	0
163	20241202	164200	138186700	29200	29200	29200	29200	0
164	20241202	164100	138186700	29200	29200	29200	29200	0
165	20241202	164000	138186700	29200	29200	29200	29200	0
166	20241202	163900	138186700	29200	29200	29200	29200	0
167	20241202	163800	138186700	29200	29200	29200	29200	0
168	20241202	163700	138186700	29200	29200	29200	29200	0
169	20241202	163600	138186700	29200	29200	29200	29200	0
170	20241202	163500	138186700	29200	29200	29200	29200	0
171	20241202	163400	138186700	29200	29200	29200	29200	0
172	20241202	163300	138186700	29200	29200	29200	29200	0
173	20241202	163200	138186700	29200	29200	29200	29200	0
174	20241202	163100	138186700	29200	29200	29200	29200	0
175	20241202	163000	138186700	29200	29200	29200	29200	0
176	20241202	162900	138186700	29200	29200	29200	29200	0
177	20241202	162800	138186700	29200	29200	29200	29200	0
178	20241202	162700	138186700	29200	29200	29200	29200	0
179	20241202	162600	138186700	29200	29200	29200	29200	0
180	20241202	162500	138186700	29200	29200	29200	29200	0
181	20241202	162400	138186700	29200	29200	29200	29200	0
182	20241202	162300	138186700	29200	29200	29200	29200	66
183	20241202	162200	138186700	29200	29200	29200	29200	0
184	20241202	162100	138186700	29200	29200	29200	29200	0
185	20241202	162000	138186700	29200	29200	29200	29200	0
186	20241202	161900	138186700	29200	29200	29200	29200	0
187	20241202	161800	138186700	29200	29200	29200	29200	0
188	20241202	161700	138186700	29200	29200	29200	29200	0
189	20241202	161600	138186700	29200	29200	29200	29200	0
190	20241202	161500	138186700	29200	29200	29200	29200	0
191	20241202	161400	138186700	29200	29200	29200	29200	0
192	20241202	161300	138186700	29200	29200	29200	29200	0
193	20241202	161200	138186700	29200	29200	29200	29200	0
194	20241202	161100	138186700	29200	29200	29200	29200	0
195	20241202	161000	138186700	29200	29200	29200	29200	0
196	20241202	160900	138186700	29200	29200	29200	29200	0
197	20241202	160800	138186700	29200	29200	29200	29200	0
198	20241202	160700	138186700	29200	29200	29200	29200	0
199	20241202	160600	138186700	29200	29200	29200	29200	0
200	20241202	160500	138186700	29200	29200	29200	29200	0
201	20241202	160400	138186700	29200	29200	29200	29200	0
202	20241202	160300	138186700	29200	29200	29200	29200	0
203	20241202	160200	138186700	29200	29200	29200	29200	0
204	20241202	160100	138186700	29200	29200	29200	29200	0
205	20241202	160000	138186700	29200	29200	29200	29200	0
206	20241202	155900	138186700	29200	29200	29200	29200	0
207	20241202	155800	138186700	29200	29200	29200	29200	0
208	20241202	155700	138186700	29200	29200	29200	29200	0
209	20241202	155600	138186700	29200	29200	29200	29200	0
210	20241202	155500	138186700	29200	29200	29200	29200	0
211	20241202	155400	138186700	29200	29200	29200	29200	0
212	20241202	155300	138186700	29200	29200	29200	29200	66
213	20241202	155200	138186700	29200	29200	29200	29200	0
214	20241202	155100	138186700	29200	29200	29200	29200	0
215	20241202	155000	138186700	29200	29200	29200	29200	0
216	20241202	154900	138186700	29200	29200	29200	29200	0
217	20241202	154800	138186700	29200	29200	29200	29200	0
218	20241202	154700	138186700	29200	29200	29200	29200	0
219	20241202	154600	138186700	29200	29200	29200	29200	0
220	20241202	154500	138186700	29200	29200	29200	29200	0
221	20241202	154400	138186700	29200	29200	29200	29200	0
222	20241202	154300	138186700	29200	29200	29200	29200	0
223	20241202	154200	138186700	29200	29200	29200	29200	0
224	20241202	154100	138186700	29200	29200	29200	29200	0
225	20241202	154000	138186700	29200	29200	29200	29200	0
226	20241202	153900	138186700	29200	29200	29200	29200	0
227	20241202	153800	138186700	29200	29200	29200	29200	0
228	20241202	153700	138186700	29200	29200	29200	29200	0
229	20241202	153600	138186700	29200	29200	29200	29200	0
230	20241202	153500	138186700	29200	29200	29200	29200	0
231	20241202	153400	138186700	29200	29200	29200	29200	0
232	20241202	153300	138186700	29200	29200	29200	29200	0
233	20241202	153200	138186700	29200	29200	29200	29200	0
234	20241202	153100	138186700	29200	29200	29200	29200	0
235	20241202	153000	138186700	29200	29200	29200	29200	66
236	20241202	152900	136259500	29300	29300	29300	29300	0
237	20241202	152800	136259500	29300	29300	29300	29300	0
238	20241202	152700	136259500	29300	29300	29300	29300	0
239	20241202	152600	136259500	29300	29300	29300	29300	0
240	20241202	152500	136259500	29300	29300	29300	29300	0
241	20241202	152400	136259500	29300	29300	29300	29300	0
242	20241202	152300	136259500	29300	29300	29300	29300	0
243	20241202	152200	136259500	29300	29300	29300	29300	0
244	20241202	152100	136259500	29300	29300	29300	29300	0
245	20241202	152000	136259500	29300	29300	29300	29300	0
246	20241202	151900	136259500	29300	29300	29300	29300	0
247	20241202	151800	136259500	29300	29300	29300	29300	183
248	20241202	151700	130897600	29300	29300	29300	29300	0
249	20241202	151600	130897600	29300	29300	29300	29300	0
250	20241202	151500	130897600	29300	29300	29300	29300	0
251	20241202	151400	130897600	29300	29300	29300	29300	0
252	20241202	151300	130897600	29300	29300	29300	29300	0
253	20241202	151200	130897600	29300	29300	29300	29300	0
254	20241202	151100	130897600	29300	29300	29300	29300	150
255	20241202	151000	126502600	29250	29250	29250	29250	1
256	20241202	150900	126473350	29250	29250	29250	29250	0
257	20241202	150800	126473350	29250	29250	29250	29250	0
258	20241202	150700	126473350	29250	29250	29250	29250	0
259	20241202	150600	126473350	29250	29250	29250	29250	1
260	20241202	150500	126444100	29250	29250	29250	29250	0
261	20241202	150400	126444100	29250	29250	29250	29250	0
262	20241202	150300	126444100	29250	29250	29250	29250	0
263	20241202	150200	126444100	29250	29250	29250	29250	0
264	20241202	150100	126444100	29250	29250	29250	29250	5
265	20241202	150000	126297850	29200	29250	29250	29200	4
266	20241202	145900	126180950	29250	29250	29250	29250	0
267	20241202	145800	126180950	29250	29250	29250	29250	55
268	20241202	145700	124572200	29250	29250	29250	29250	0
269	20241202	145600	124572200	29250	29250	29250	29250	0
270	20241202	145500	124572200	29250	29200	29250	29200	201
271	20241202	145400	118693000	29200	29200	29200	29200	0
272	20241202	145300	118693000	29200	29200	29200	29200	0
273	20241202	145200	118693000	29200	29200	29200	29200	144
274	20241202	145100	114488200	29200	29200	29200	29200	0
275	20241202	145000	114488200	29200	29200	29200	29200	0
276	20241202	144900	114488200	29200	29200	29200	29200	0
277	20241202	144800	114488200	29200	29200	29200	29200	0
278	20241202	144700	114488200	29200	29200	29200	29200	0
279	20241202	144600	114488200	29200	29200	29200	29200	0
280	20241202	144500	114488200	29200	29200	29200	29200	56
281	20241202	144400	112853000	29200	29200	29200	29200	0
282	20241202	144300	112853000	29200	29200	29200	29200	0
283	20241202	144200	112853000	29200	29200	29200	29200	0
284	20241202	144100	112853000	29200	29200	29200	29200	0
285	20241202	144000	112853000	29200	29200	29200	29200	0
286	20241202	143900	112853000	29200	29200	29200	29200	0
287	20241202	143800	112853000	29200	29200	29200	29200	0
288	20241202	143700	112853000	29200	29200	29200	29200	0
289	20241202	143600	112853000	29200	29200	29200	29200	0
290	20241202	143500	112853000	29200	29200	29200	29200	0
291	20241202	143400	112853000	29200	29200	29200	29200	0
292	20241202	143300	112853000	29200	29200	29200	29200	0
293	20241202	143200	112853000	29200	29200	29200	29200	0
294	20241202	143100	112853000	29200	29200	29200	29200	0
295	20241202	143000	112853000	29200	29200	29200	29200	1
296	20241202	142900	112823800	29200	29200	29200	29200	0
297	20241202	142800	112823800	29200	29200	29200	29200	0
298	20241202	142700	112823800	29200	29200	29200	29200	0
299	20241202	142600	112823800	29200	29200	29200	29200	0
300	20241202	142500	112823800	29200	29200	29200	29200	0
301	20241202	142400	112823800	29200	29200	29200	29200	0
302	20241202	142300	112823800	29200	29200	29200	29200	0
303	20241202	142200	112823800	29200	29200	29200	29200	0
304	20241202	142100	112823800	29200	29200	29200	29200	0
305	20241202	142000	112823800	29200	29200	29200	29200	0
306	20241202	141900	112823800	29200	29200	29200	29200	0
307	20241202	141800	112823800	29200	29200	29200	29200	0
308	20241202	141700	112823800	29200	29200	29200	29200	0
309	20241202	141600	112823800	29200	29200	29200	29200	0
310	20241202	141500	112823800	29200	29200	29200	29200	0
311	20241202	141400	112823800	29200	29200	29200	29200	0
312	20241202	141300	112823800	29200	29200	29200	29200	0
313	20241202	141200	112823800	29200	29200	29200	29200	0
314	20241202	141100	112823800	29200	29200	29200	29200	0
315	20241202	141000	112823800	29200	29200	29200	29200	0
316	20241202	140900	112823800	29200	29200	29200	29200	0
317	20241202	140800	112823800	29200	29200	29200	29200	0
318	20241202	140700	112823800	29200	29200	29200	29200	119
319	20241202	140600	109349000	29200	29200	29200	29200	176
320	20241202	140500	104209800	29200	29200	29200	29200	0
321	20241202	140400	104209800	29200	29250	29250	29200	136
322	20241202	140300	100236700	29250	29250	29250	29250	0
323	20241202	140200	100236700	29250	29250	29250	29250	0
324	20241202	140100	100236700	29250	29250	29250	29250	0
325	20241202	140000	100236700	29250	29250	29250	29250	5
326	20241202	135900	100090450	29300	29300	29300	29300	0
327	20241202	135800	100090450	29300	29300	29300	29300	0
328	20241202	135700	100090450	29300	29300	29300	29300	0
329	20241202	135600	100090450	29300	29300	29300	29300	0
330	20241202	135500	100090450	29300	29300	29300	29300	0
331	20241202	135400	100090450	29300	29300	29300	29300	0
332	20241202	135300	100090450	29300	29300	29300	29300	1
333	20241202	135200	100061150	29300	29300	29300	29300	0
334	20241202	135100	100061150	29300	29300	29300	29300	0
335	20241202	135000	100061150	29300	29300	29300	29300	1
336	20241202	134900	100031850	29300	29300	29300	29300	0
337	20241202	134800	100031850	29300	29300	29300	29300	0
338	20241202	134700	100031850	29300	29300	29300	29300	0
339	20241202	134600	100031850	29300	29300	29300	29300	0
340	20241202	134500	100031850	29300	29300	29300	29300	0
341	20241202	134400	100031850	29300	29300	29300	29300	0
342	20241202	134300	100031850	29300	29300	29300	29300	4
343	20241202	134200	99914650	29300	29300	29300	29300	0
344	20241202	134100	99914650	29300	29300	29300	29300	0
345	20241202	134000	99914650	29300	29300	29300	29300	1
346	20241202	133900	99885350	29300	29300	29300	29300	0
347	20241202	133800	99885350	29300	29300	29300	29300	0
348	20241202	133700	99885350	29300	29300	29300	29300	0
349	20241202	133600	99885350	29300	29300	29300	29300	0
350	20241202	133500	99885350	29300	29300	29300	29300	0
351	20241202	133400	99885350	29300	29300	29300	29300	0
352	20241202	133300	99885350	29300	29300	29300	29300	0
353	20241202	133200	99885350	29300	29300	29300	29300	0
354	20241202	133100	99885350	29300	29300	29300	29300	0
355	20241202	133000	99885350	29300	29300	29300	29300	2
356	20241202	132900	99826750	29300	29300	29300	29300	0
357	20241202	132800	99826750	29300	29300	29300	29300	0
358	20241202	132700	99826750	29300	29300	29300	29300	0
359	20241202	132600	99826750	29300	29300	29300	29300	0
360	20241202	132500	99826750	29300	29300	29300	29300	0
361	20241202	132400	99826750	29300	29300	29300	29300	0
362	20241202	132300	99826750	29300	29300	29300	29300	0
363	20241202	132200	99826750	29300	29300	29300	29300	0
364	20241202	132100	99826750	29300	29300	29300	29300	44
365	20241202	132000	98537550	29300	29300	29300	29300	0
366	20241202	131900	98537550	29300	29300	29300	29300	0
367	20241202	131800	98537550	29300	29300	29300	29300	0
368	20241202	131700	98537550	29300	29300	29300	29300	0
369	20241202	131600	98537550	29300	29300	29300	29300	0
370	20241202	131500	98537550	29300	29300	29300	29300	0
371	20241202	131400	98537550	29300	29300	29300	29300	0
372	20241202	131300	98537550	29300	29300	29300	29300	0
373	20241202	131200	98537550	29300	29300	29300	29300	30
374	20241202	131100	97658550	29300	29300	29300	29300	0
375	20241202	131000	97658550	29300	29300	29300	29300	0
376	20241202	130900	97658550	29300	29300	29300	29300	0
377	20241202	130800	97658550	29300	29300	29300	29300	0
378	20241202	130700	97658550	29300	29300	29300	29300	0
379	20241202	130600	97658550	29300	29300	29300	29300	0
380	20241202	130500	97658550	29300	29300	29300	29300	0
381	20241202	130400	97658550	29300	29300	29300	29300	0
382	20241202	130300	97658550	29300	29300	29300	29300	0
383	20241202	130200	97658550	29300	29300	29300	29300	0
384	20241202	130100	97658550	29300	29300	29300	29300	0
385	20241202	130000	97658550	29300	29300	29300	29300	0
386	20241202	125900	97658550	29300	29300	29300	29300	0
387	20241202	125800	97658550	29300	29300	29300	29300	0
388	20241202	125700	97658550	29300	29300	29300	29300	0
389	20241202	125600	97658550	29300	29300	29300	29300	0
390	20241202	125500	97658550	29300	29300	29300	29300	0
391	20241202	125400	97658550	29300	29300	29300	29300	0
392	20241202	125300	97658550	29300	29300	29300	29300	0
393	20241202	125200	97658550	29300	29300	29300	29300	0
394	20241202	125100	97658550	29300	29300	29300	29300	0
395	20241202	125000	97658550	29300	29300	29300	29300	0
396	20241202	124900	97658550	29300	29300	29300	29300	0
397	20241202	124800	97658550	29300	29300	29300	29300	0
398	20241202	124700	97658550	29300	29300	29300	29300	0
399	20241202	124600	97658550	29300	29300	29300	29300	0
400	20241202	124500	97658550	29300	29300	29300	29300	0
401	20241202	124400	97658550	29300	29300	29300	29300	0
402	20241202	124300	97658550	29300	29300	29300	29300	0
403	20241202	124200	97658550	29300	29300	29300	29300	0
404	20241202	124100	97658550	29300	29300	29300	29300	0
405	20241202	124000	97658550	29300	29300	29300	29300	1
406	20241202	123900	97629250	29300	29300	29300	29300	0
407	20241202	123800	97629250	29300	29300	29300	29300	1
408	20241202	123700	97599950	29250	29250	29250	29250	0
409	20241202	123600	97599950	29250	29250	29250	29250	0
410	20241202	123500	97599950	29250	29250	29250	29250	0
411	20241202	123400	97599950	29250	29250	29250	29250	1
412	20241202	123300	97570700	29300	29300	29300	29300	0
413	20241202	123200	97570700	29300	29300	29300	29300	1
414	20241202	123100	97541400	29300	29300	29300	29300	0
415	20241202	123000	97541400	29300	29300	29300	29300	0
416	20241202	122900	97541400	29300	29300	29300	29300	0
417	20241202	122800	97541400	29300	29300	29300	29300	0
418	20241202	122700	97541400	29300	29300	29300	29300	130
419	20241202	122600	93732400	29300	29300	29300	29300	0
420	20241202	122500	93732400	29300	29300	29300	29300	0
421	20241202	122400	93732400	29300	29300	29300	29300	0
422	20241202	122300	93732400	29300	29300	29300	29300	0
423	20241202	122200	93732400	29300	29300	29300	29300	0
424	20241202	122100	93732400	29300	29300	29300	29300	0
425	20241202	122000	93732400	29300	29300	29300	29300	0
426	20241202	121900	93732400	29300	29300	29300	29300	0
427	20241202	121800	93732400	29300	29300	29300	29300	0
428	20241202	121700	93732400	29300	29300	29300	29300	0
429	20241202	121600	93732400	29300	29300	29300	29300	0
430	20241202	121500	93732400	29300	29300	29300	29300	0
431	20241202	121400	93732400	29300	29300	29300	29300	0
432	20241202	121300	93732400	29300	29300	29300	29300	0
433	20241202	121200	93732400	29300	29300	29300	29300	0
434	20241202	121100	93732400	29300	29300	29300	29300	0
435	20241202	121000	93732400	29300	29300	29300	29300	0
436	20241202	120900	93732400	29300	29300	29300	29300	0
437	20241202	120800	93732400	29300	29300	29300	29300	125
438	20241202	120700	90069900	29300	29300	29300	29300	0
439	20241202	120600	90069900	29300	29300	29300	29300	0
440	20241202	120500	90069900	29300	29300	29300	29300	0
441	20241202	120400	90069900	29300	29300	29300	29300	0
442	20241202	120300	90069900	29300	29300	29300	29300	0
443	20241202	120200	90069900	29300	29300	29300	29300	0
444	20241202	120100	90069900	29300	29300	29300	29300	0
445	20241202	120000	90069900	29300	29450	29450	29300	151
446	20241202	115900	85637150	29450	29450	29450	29450	0
447	20241202	115800	85637150	29450	29450	29450	29450	0
448	20241202	115700	85637150	29450	29450	29450	29450	0
449	20241202	115600	85637150	29450	29450	29450	29450	0
450	20241202	115500	85637150	29450	29450	29450	29450	0
451	20241202	115400	85637150	29450	29450	29450	29450	0
452	20241202	115300	85637150	29450	29450	29450	29450	138
453	20241202	115200	81573050	29450	29450	29450	29450	0
454	20241202	115100	81573050	29450	29450	29450	29450	0
455	20241202	115000	81573050	29450	29450	29450	29450	0
456	20241202	114900	81573050	29450	29450	29450	29450	0
457	20241202	114800	81573050	29450	29450	29450	29450	0
458	20241202	114700	81573050	29450	29450	29450	29450	0
459	20241202	114600	81573050	29450	29450	29450	29450	0
460	20241202	114500	81573050	29450	29450	29450	29450	0
461	20241202	114400	81573050	29450	29450	29450	29450	0
462	20241202	114300	81573050	29450	29450	29450	29450	0
463	20241202	114200	81573050	29450	29450	29450	29450	0
464	20241202	114100	81573050	29450	29450	29450	29450	0
465	20241202	114000	81573050	29450	29450	29450	29450	0
466	20241202	113900	81573050	29450	29450	29450	29450	0
467	20241202	113800	81573050	29450	29450	29450	29450	4
468	20241202	113700	81455250	29450	29450	29450	29450	0
469	20241202	113600	81455250	29450	29450	29450	29450	0
470	20241202	113500	81455250	29450	29450	29450	29450	0
471	20241202	113400	81455250	29450	29450	29450	29450	30
472	20241202	113300	80571750	29500	29500	29500	29500	0
473	20241202	113200	80571750	29500	29500	29500	29500	0
474	20241202	113100	80571750	29500	29500	29500	29500	0
475	20241202	113000	80571750	29500	29500	29500	29500	0
476	20241202	112900	80571750	29500	29500	29500	29500	0
477	20241202	112800	80571750	29500	29500	29500	29500	0
478	20241202	112700	80571750	29500	29500	29500	29500	0
479	20241202	112600	80571750	29500	29500	29500	29500	0
480	20241202	112500	80571750	29500	29500	29500	29500	0
481	20241202	112400	80571750	29500	29500	29500	29500	0
482	20241202	112300	80571750	29500	29500	29500	29500	0
483	20241202	112200	80571750	29500	29500	29500	29500	0
484	20241202	112100	80571750	29500	29500	29500	29500	0
485	20241202	112000	80571750	29500	29500	29500	29500	0
486	20241202	111900	80571750	29500	29500	29500	29500	0
487	20241202	111800	80571750	29500	29500	29500	29500	0
488	20241202	111700	80571750	29500	29500	29500	29500	0
489	20241202	111600	80571750	29500	29500	29500	29500	1
490	20241202	111500	80542250	29500	29500	29500	29500	0
491	20241202	111400	80542250	29500	29500	29500	29500	0
492	20241202	111300	80542250	29500	29500	29500	29500	200
493	20241202	111200	74642250	29500	29500	29500	29500	6
494	20241202	111100	74465250	29500	29500	29500	29500	159
495	20241202	111000	69774750	29500	29500	29500	29500	1
496	20241202	110900	69745250	29450	29450	29450	29450	0
497	20241202	110800	69745250	29450	29450	29450	29450	3
498	20241202	110700	69656900	29500	29500	29500	29500	0
499	20241202	110600	69656900	29500	29500	29500	29500	0
500	20241202	110500	69656900	29500	29500	29500	29500	0
501	20241202	110400	69656900	29500	29500	29500	29500	0
502	20241202	110300	69656900	29500	29500	29500	29500	0
503	20241202	110200	69656900	29500	29500	29500	29500	0
504	20241202	110100	69656900	29500	29500	29500	29500	0
505	20241202	110000	69656900	29500	29500	29500	29500	0
506	20241202	105900	69656900	29500	29500	29500	29500	180
507	20241202	105800	64346900	29500	29500	29500	29500	0
508	20241202	105700	64346900	29500	29500	29500	29500	0
509	20241202	105600	64346900	29500	29500	29500	29500	0
510	20241202	105500	64346900	29500	29500	29500	29500	1
511	20241202	105400	64317400	29500	29500	29500	29500	0
512	20241202	105300	64317400	29500	29500	29500	29500	0
513	20241202	105200	64317400	29500	29500	29500	29500	0
514	20241202	105100	64317400	29500	29500	29500	29500	0
515	20241202	105000	64317400	29500	29500	29500	29500	0
516	20241202	104900	64317400	29500	29500	29500	29500	0
517	20241202	104800	64317400	29500	29500	29500	29500	180
518	20241202	104700	59007400	29450	29450	29450	29450	0
519	20241202	104600	59007400	29450	29450	29450	29450	0
520	20241202	104500	59007400	29450	29450	29450	29450	1
521	20241202	104400	58977950	29450	29450	29450	29450	0
522	20241202	104300	58977950	29450	29450	29450	29450	0
523	20241202	104200	58977950	29450	29450	29450	29450	0
524	20241202	104100	58977950	29450	29450	29450	29450	0
525	20241202	104000	58977950	29450	29450	29450	29450	0
526	20241202	103900	58977950	29450	29450	29450	29450	2
527	20241202	103800	58919050	29500	29500	29500	29500	0
528	20241202	103700	58919050	29500	29500	29500	29500	1
529	20241202	103600	58889550	29500	29500	29500	29500	0
530	20241202	103500	58889550	29500	29500	29500	29500	118
531	20241202	103400	55408550	29500	29500	29500	29500	0
532	20241202	103300	55408550	29500	29500	29500	29500	0
533	20241202	103200	55408550	29500	29500	29500	29500	0
534	20241202	103100	55408550	29500	29500	29500	29500	2
535	20241202	103000	55349550	29500	29500	29500	29500	0
536	20241202	102900	55349550	29500	29500	29500	29500	20
537	20241202	102800	54759550	29550	29550	29550	29550	5
538	20241202	102700	54611800	29550	29550	29550	29550	0
539	20241202	102600	54611800	29550	29550	29550	29550	0
540	20241202	102500	54611800	29550	29550	29550	29550	0
541	20241202	102400	54611800	29550	29550	29550	29550	0
542	20241202	102300	54611800	29550	29550	29550	29550	0
543	20241202	102200	54611800	29550	29550	29550	29550	0
544	20241202	102100	54611800	29550	29550	29550	29550	0
545	20241202	102000	54611800	29550	29550	29550	29550	0
546	20241202	101900	54611800	29550	29550	29550	29550	11
547	20241202	101800	54286750	29550	29550	29550	29550	23
548	20241202	101700	53607100	29550	29550	29550	29550	9
549	20241202	101600	53341150	29550	29550	29550	29550	10
550	20241202	101500	53045650	29550	29550	29550	29550	0
551	20241202	101400	53045650	29550	29550	29550	29550	0
552	20241202	101300	53045650	29550	29550	29550	29550	147
553	20241202	101200	48701800	29550	29550	29550	29550	12
554	20241202	101100	48347200	29550	29550	29550	29550	182
555	20241202	101000	42969100	29600	29550	29600	29550	60
556	20241202	100900	41196050	29550	29550	29550	29550	0
557	20241202	100800	41196050	29550	29450	29550	29450	201
558	20241202	100700	35264500	29450	29450	29450	29450	0
559	20241202	100600	35264500	29450	29400	29450	29400	22
560	20241202	100500	34616700	29400	29400	29400	29400	0
561	20241202	100400	34616700	29400	29400	29400	29400	0
562	20241202	100300	34616700	29400	29400	29400	29400	0
563	20241202	100200	34616700	29400	29400	29400	29400	0
564	20241202	100100	34616700	29400	29400	29400	29400	0
565	20241202	100000	34616700	29400	29400	29400	29400	1
566	20241202	095900	34587300	29500	29500	29500	29500	0
567	20241202	095800	34587300	29500	29500	29500	29500	0
568	20241202	095700	34587300	29500	29500	29500	29500	0
569	20241202	095600	34587300	29500	29500	29500	29500	0
570	20241202	095500	34587300	29500	29500	29500	29500	0
571	20241202	095400	34587300	29500	29450	29500	29450	601
572	20241202	095300	16865550	29450	29450	29450	29450	0
573	20241202	095200	16865550	29450	29450	29450	29450	1
574	20241202	095100	16836100	29450	29450	29450	29450	0
575	20241202	095000	16836100	29450	29450	29450	29450	10
576	20241202	094900	16541600	29400	29400	29400	29400	0
577	20241202	094800	16541600	29400	29400	29400	29400	31
578	20241202	094700	15630200	29400	29400	29400	29400	0
579	20241202	094600	15630200	29400	29400	29400	29400	5
580	20241202	094500	15483200	29500	29500	29500	29500	0
581	20241202	094400	15483200	29500	29500	29500	29500	0
582	20241202	094300	15483200	29500	29500	29500	29500	0
583	20241202	094200	15483200	29500	29500	29500	29500	0
584	20241202	094100	15483200	29500	29500	29500	29500	0
585	20241202	094000	15483200	29500	29500	29500	29500	0
586	20241202	093900	15483200	29500	29500	29500	29500	0
587	20241202	093800	15483200	29500	29500	29500	29500	50
588	20241202	093700	14008200	29500	29500	29500	29500	0
589	20241202	093600	14008200	29500	29500	29500	29500	0
590	20241202	093500	14008200	29500	29500	29500	29500	2
591	20241202	093400	13949200	29500	29500	29500	29500	0
592	20241202	093300	13949200	29500	29500	29500	29500	0
593	20241202	093200	13949200	29500	29500	29500	29500	0
594	20241202	093100	13949200	29500	29500	29500	29500	0
595	20241202	093000	13949200	29500	29350	29500	29350	2
596	20241202	092900	13890350	29350	29350	29350	29350	0
597	20241202	092800	13890350	29350	29350	29350	29350	0
598	20241202	092700	13890350	29350	29350	29350	29350	0
599	20241202	092600	13890350	29350	29350	29350	29350	1
600	20241202	092500	13861000	29500	29400	29500	29400	337
601	20241202	092400	3933950	29400	29400	29400	29400	0
602	20241202	092300	3933950	29400	29400	29400	29400	0
603	20241202	092200	3933950	29400	29400	29400	29400	30
604	20241202	092100	3051950	29350	29350	29350	29350	0
605	20241202	092000	3051950	29350	29350	29350	29350	82
606	20241202	091900	645250	29400	29350	29400	29350	8
607	20241202	091800	410400	29250	29250	29250	29250	2
608	20241202	091700	351900	29350	29350	29350	29350	0
609	20241202	091600	351900	29350	29350	29350	29350	1
610	20241202	091500	322550	29350	29350	29350	29350	0
611	20241202	091400	322550	29350	29350	29350	29350	0
612	20241202	091300	322550	29350	29350	29350	29350	0
613	20241202	091200	322550	29350	29350	29350	29350	0
614	20241202	091100	322550	29350	29350	29350	29350	0
615	20241202	091000	322550	29350	29350	29350	29350	1
616	20241202	090900	293200	29350	29350	29350	29350	2
617	20241202	090800	234500	29350	29350	29350	29350	0
618	20241202	090700	234500	29350	29350	29350	29350	0
619	20241202	090600	234500	29350	29350	29350	29350	0
620	20241202	090500	234500	29350	29350	29350	29350	0
621	20241202	090400	234500	29350	29350	29350	29350	0
622	20241202	090300	234500	29350	29350	29350	29350	0
623	20241202	090200	234500	29350	29350	29350	29350	6
624	20241202	090100	58400	29200	29200	29200	29200	0
625	20241202	090000	58400	29200	29200	29200	29200	2