KissMeData/037710/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192300	225480800	29200	29200	29200	29200	73
3	20241204	192200	225480800	29200	29200	29200	29200	0
4	20241204	192100	225480800	29200	29200	29200	29200	0
5	20241204	192000	225480800	29200	29200	29200	29200	0
6	20241204	191900	225480800	29200	29200	29200	29200	0
7	20241204	191800	225480800	29200	29200	29200	29200	0
8	20241204	191700	225480800	29200	29200	29200	29200	0
9	20241204	191600	225480800	29200	29200	29200	29200	0
10	20241204	191500	225480800	29200	29200	29200	29200	0
11	20241204	191400	225480800	29200	29200	29200	29200	0
12	20241204	191300	225480800	29200	29200	29200	29200	0
13	20241204	191200	225480800	29200	29200	29200	29200	0
14	20241204	191100	225480800	29200	29200	29200	29200	0
15	20241204	191000	225480800	29200	29200	29200	29200	0
16	20241204	190900	225480800	29200	29200	29200	29200	0
17	20241204	190800	225480800	29200	29200	29200	29200	0
18	20241204	190700	225480800	29200	29200	29200	29200	0
19	20241204	190600	225480800	29200	29200	29200	29200	0
20	20241204	190500	225480800	29200	29200	29200	29200	0
21	20241204	190400	225480800	29200	29200	29200	29200	0
22	20241204	190300	225480800	29200	29200	29200	29200	0
23	20241204	190200	225480800	29200	29200	29200	29200	0
24	20241204	190100	225480800	29200	29200	29200	29200	0
25	20241204	190000	225480800	29200	29200	29200	29200	0
26	20241204	185900	225480800	29200	29200	29200	29200	0
27	20241204	185800	225480800	29200	29200	29200	29200	0
28	20241204	185700	225480800	29200	29200	29200	29200	0
29	20241204	185600	225480800	29200	29200	29200	29200	0
30	20241204	185500	225480800	29200	29200	29200	29200	0
31	20241204	185400	225480800	29200	29200	29200	29200	0
32	20241204	185300	225480800	29200	29200	29200	29200	73
33	20241204	185200	225480800	29200	29200	29200	29200	0
34	20241204	185100	225480800	29200	29200	29200	29200	0
35	20241204	185000	225480800	29200	29200	29200	29200	0
36	20241204	184900	225480800	29200	29200	29200	29200	0
37	20241204	184800	225480800	29200	29200	29200	29200	0
38	20241204	184700	225480800	29200	29200	29200	29200	0
39	20241204	184600	225480800	29200	29200	29200	29200	0
40	20241204	184500	225480800	29200	29200	29200	29200	0
41	20241204	184400	225480800	29200	29200	29200	29200	0
42	20241204	184300	225480800	29200	29200	29200	29200	0
43	20241204	184200	225480800	29200	29200	29200	29200	0
44	20241204	184100	225480800	29200	29200	29200	29200	0
45	20241204	184000	225480800	29200	29200	29200	29200	0
46	20241204	183900	225480800	29200	29200	29200	29200	0
47	20241204	183800	225480800	29200	29200	29200	29200	0
48	20241204	183700	225480800	29200	29200	29200	29200	0
49	20241204	183600	225480800	29200	29200	29200	29200	0
50	20241204	183500	225480800	29200	29200	29200	29200	0
51	20241204	183400	225480800	29200	29200	29200	29200	0
52	20241204	183300	225480800	29200	29200	29200	29200	0
53	20241204	183200	225480800	29200	29200	29200	29200	0
54	20241204	183100	225480800	29200	29200	29200	29200	0
55	20241204	183000	225480800	29200	29200	29200	29200	0
56	20241204	182900	225480800	29200	29200	29200	29200	0
57	20241204	182800	225480800	29200	29200	29200	29200	0
58	20241204	182700	225480800	29200	29200	29200	29200	0
59	20241204	182600	225480800	29200	29200	29200	29200	0
60	20241204	182500	225480800	29200	29200	29200	29200	0
61	20241204	182400	225480800	29200	29200	29200	29200	0
62	20241204	182300	225480800	29200	29200	29200	29200	73
63	20241204	182200	225480800	29200	29200	29200	29200	0
64	20241204	182100	225480800	29200	29200	29200	29200	0
65	20241204	182000	225480800	29200	29200	29200	29200	0
66	20241204	181900	225480800	29200	29200	29200	29200	0
67	20241204	181800	225480800	29200	29200	29200	29200	0
68	20241204	181700	225480800	29200	29200	29200	29200	0
69	20241204	181600	225480800	29200	29200	29200	29200	0
70	20241204	181500	225480800	29200	29200	29200	29200	0
71	20241204	181400	225480800	29200	29200	29200	29200	0
72	20241204	181300	225480800	29200	29200	29200	29200	0
73	20241204	181200	225480800	29200	29200	29200	29200	0
74	20241204	181100	225480800	29200	29200	29200	29200	0
75	20241204	181000	225480800	29200	29200	29200	29200	0
76	20241204	180900	225480800	29200	29200	29200	29200	0
77	20241204	180800	225480800	29200	29200	29200	29200	0
78	20241204	180700	225480800	29200	29200	29200	29200	0
79	20241204	180600	225480800	29200	29200	29200	29200	0
80	20241204	180500	225480800	29200	29200	29200	29200	0
81	20241204	180400	225480800	29200	29200	29200	29200	0
82	20241204	180300	225480800	29200	29200	29200	29200	0
83	20241204	180200	225480800	29200	29200	29200	29200	0
84	20241204	180100	225480800	29200	29200	29200	29200	0
85	20241204	180000	225480800	29200	29200	29200	29200	0
86	20241204	175900	225480800	29200	29200	29200	29200	0
87	20241204	175800	225480800	29200	29200	29200	29200	0
88	20241204	175700	225480800	29200	29200	29200	29200	0
89	20241204	175600	225480800	29200	29200	29200	29200	0
90	20241204	175500	225480800	29200	29200	29200	29200	0
91	20241204	175400	225480800	29200	29200	29200	29200	0
92	20241204	175300	225480800	29200	29200	29200	29200	73
93	20241204	175200	225480800	29200	29200	29200	29200	0
94	20241204	175100	225480800	29200	29200	29200	29200	0
95	20241204	175000	225480800	29200	29200	29200	29200	0
96	20241204	174900	225480800	29200	29200	29200	29200	0
97	20241204	174800	225480800	29200	29200	29200	29200	0
98	20241204	174700	225480800	29200	29200	29200	29200	0
99	20241204	174600	225480800	29200	29200	29200	29200	0
100	20241204	174500	225480800	29200	29200	29200	29200	0
101	20241204	174400	225480800	29200	29200	29200	29200	0
102	20241204	174300	225480800	29200	29200	29200	29200	0
103	20241204	174200	225480800	29200	29200	29200	29200	0
104	20241204	174100	225480800	29200	29200	29200	29200	0
105	20241204	174000	225480800	29200	29200	29200	29200	0
106	20241204	173900	225480800	29200	29200	29200	29200	0
107	20241204	173800	225480800	29200	29200	29200	29200	0
108	20241204	173700	225480800	29200	29200	29200	29200	0
109	20241204	173600	225480800	29200	29200	29200	29200	0
110	20241204	173500	225480800	29200	29200	29200	29200	0
111	20241204	173400	225480800	29200	29200	29200	29200	0
112	20241204	173300	225480800	29200	29200	29200	29200	0
113	20241204	173200	225480800	29200	29200	29200	29200	0
114	20241204	173100	225480800	29200	29200	29200	29200	0
115	20241204	173000	225480800	29200	29200	29200	29200	0
116	20241204	172900	225480800	29200	29200	29200	29200	0
117	20241204	172800	225480800	29200	29200	29200	29200	0
118	20241204	172700	225480800	29200	29200	29200	29200	0
119	20241204	172600	225480800	29200	29200	29200	29200	0
120	20241204	172500	225480800	29200	29200	29200	29200	0
121	20241204	172400	225480800	29200	29200	29200	29200	0
122	20241204	172300	225480800	29200	29200	29200	29200	73
123	20241204	172200	225480800	29200	29200	29200	29200	0
124	20241204	172100	225480800	29200	29200	29200	29200	0
125	20241204	172000	225480800	29200	29200	29200	29200	0
126	20241204	171900	225480800	29200	29200	29200	29200	0
127	20241204	171800	225480800	29200	29200	29200	29200	0
128	20241204	171700	225480800	29200	29200	29200	29200	0
129	20241204	171600	225480800	29200	29200	29200	29200	0
130	20241204	171500	225480800	29200	29200	29200	29200	0
131	20241204	171400	225480800	29200	29200	29200	29200	0
132	20241204	171300	225480800	29200	29200	29200	29200	0
133	20241204	171200	225480800	29200	29200	29200	29200	0
134	20241204	171100	225480800	29200	29200	29200	29200	0
135	20241204	171000	225480800	29200	29200	29200	29200	0
136	20241204	170900	225480800	29200	29200	29200	29200	0
137	20241204	170800	225480800	29200	29200	29200	29200	0
138	20241204	170700	225480800	29200	29200	29200	29200	0
139	20241204	170600	225480800	29200	29200	29200	29200	0
140	20241204	170500	225480800	29200	29200	29200	29200	0
141	20241204	170400	225480800	29200	29200	29200	29200	0
142	20241204	170300	225480800	29200	29200	29200	29200	0
143	20241204	170200	225480800	29200	29200	29200	29200	0
144	20241204	170100	225480800	29200	29200	29200	29200	0
145	20241204	170000	225480800	29200	29200	29200	29200	0
146	20241204	165900	225480800	29200	29200	29200	29200	0
147	20241204	165800	225480800	29200	29200	29200	29200	0
148	20241204	165700	225480800	29200	29200	29200	29200	0
149	20241204	165600	225480800	29200	29200	29200	29200	0
150	20241204	165500	225480800	29200	29200	29200	29200	0
151	20241204	165400	225480800	29200	29200	29200	29200	0
152	20241204	165300	225480800	29200	29200	29200	29200	73
153	20241204	165200	225480800	29200	29200	29200	29200	0
154	20241204	165100	225480800	29200	29200	29200	29200	0
155	20241204	165000	225480800	29200	29200	29200	29200	0
156	20241204	164900	225480800	29200	29200	29200	29200	0
157	20241204	164800	225480800	29200	29200	29200	29200	0
158	20241204	164700	225480800	29200	29200	29200	29200	0
159	20241204	164600	225480800	29200	29200	29200	29200	0
160	20241204	164500	225480800	29200	29200	29200	29200	0
161	20241204	164400	225480800	29200	29200	29200	29200	0
162	20241204	164300	225480800	29200	29200	29200	29200	0
163	20241204	164200	225480800	29200	29200	29200	29200	0
164	20241204	164100	225480800	29200	29200	29200	29200	0
165	20241204	164000	225480800	29200	29200	29200	29200	0
166	20241204	163900	225480800	29200	29200	29200	29200	0
167	20241204	163800	225480800	29200	29200	29200	29200	0
168	20241204	163700	225480800	29200	29200	29200	29200	0
169	20241204	163600	225480800	29200	29200	29200	29200	0
170	20241204	163500	225480800	29200	29200	29200	29200	0
171	20241204	163400	225480800	29200	29200	29200	29200	0
172	20241204	163300	225480800	29200	29200	29200	29200	0
173	20241204	163200	225480800	29200	29200	29200	29200	0
174	20241204	163100	225480800	29200	29200	29200	29200	0
175	20241204	163000	225480800	29200	29200	29200	29200	0
176	20241204	162900	225480800	29200	29200	29200	29200	0
177	20241204	162800	225480800	29200	29200	29200	29200	0
178	20241204	162700	225480800	29200	29200	29200	29200	0
179	20241204	162600	225480800	29200	29200	29200	29200	0
180	20241204	162500	225480800	29200	29200	29200	29200	0
181	20241204	162400	225480800	29200	29200	29200	29200	0
182	20241204	162300	225480800	29200	29200	29200	29200	73
183	20241204	162200	225480800	29200	29200	29200	29200	0
184	20241204	162100	225480800	29200	29200	29200	29200	0
185	20241204	162000	225480800	29200	29200	29200	29200	0
186	20241204	161900	225480800	29200	29200	29200	29200	0
187	20241204	161800	225480800	29200	29200	29200	29200	0
188	20241204	161700	225480800	29200	29200	29200	29200	0
189	20241204	161600	225480800	29200	29200	29200	29200	0
190	20241204	161500	225480800	29200	29200	29200	29200	0
191	20241204	161400	225480800	29200	29200	29200	29200	0
192	20241204	161300	225480800	29200	29200	29200	29200	0
193	20241204	161200	225480800	29200	29200	29200	29200	0
194	20241204	161100	225480800	29200	29200	29200	29200	0
195	20241204	161000	225480800	29200	29200	29200	29200	0
196	20241204	160900	225480800	29200	29200	29200	29200	0
197	20241204	160800	225480800	29200	29200	29200	29200	0
198	20241204	160700	225480800	29200	29200	29200	29200	0
199	20241204	160600	225480800	29200	29200	29200	29200	0
200	20241204	160500	225480800	29200	29200	29200	29200	0
201	20241204	160400	225480800	29200	29200	29200	29200	0
202	20241204	160300	225480800	29200	29200	29200	29200	0
203	20241204	160200	225480800	29200	29200	29200	29200	0
204	20241204	160100	225480800	29200	29200	29200	29200	0
205	20241204	160000	225480800	29200	29200	29200	29200	0
206	20241204	155900	225480800	29200	29200	29200	29200	0
207	20241204	155800	225480800	29200	29200	29200	29200	0
208	20241204	155700	225480800	29200	29200	29200	29200	0
209	20241204	155600	225480800	29200	29200	29200	29200	0
210	20241204	155500	225480800	29200	29200	29200	29200	0
211	20241204	155400	225480800	29200	29200	29200	29200	0
212	20241204	155300	225480800	29200	29200	29200	29200	73
213	20241204	155200	225480800	29200	29200	29200	29200	0
214	20241204	155100	225480800	29200	29200	29200	29200	0
215	20241204	155000	225480800	29200	29200	29200	29200	0
216	20241204	154900	225480800	29200	29200	29200	29200	0
217	20241204	154800	225480800	29200	29200	29200	29200	0
218	20241204	154700	225480800	29200	29200	29200	29200	0
219	20241204	154600	225480800	29200	29200	29200	29200	0
220	20241204	154500	225480800	29200	29200	29200	29200	0
221	20241204	154400	225480800	29200	29200	29200	29200	0
222	20241204	154300	225480800	29200	29200	29200	29200	0
223	20241204	154200	225480800	29200	29200	29200	29200	0
224	20241204	154100	225480800	29200	29200	29200	29200	0
225	20241204	154000	225480800	29200	29200	29200	29200	0
226	20241204	153900	225480800	29200	29200	29200	29200	0
227	20241204	153800	225480800	29200	29200	29200	29200	0
228	20241204	153700	225480800	29200	29200	29200	29200	0
229	20241204	153600	225480800	29200	29200	29200	29200	0
230	20241204	153500	225480800	29200	29200	29200	29200	0
231	20241204	153400	225480800	29200	29200	29200	29200	0
232	20241204	153300	225480800	29200	29200	29200	29200	0
233	20241204	153200	225480800	29200	29200	29200	29200	0
234	20241204	153100	225480800	29200	29200	29200	29200	0
235	20241204	153000	225480800	29200	29200	29200	29200	73
236	20241204	152900	223349200	29200	29200	29200	29200	0
237	20241204	152800	223349200	29200	29200	29200	29200	0
238	20241204	152700	223349200	29200	29200	29200	29200	0
239	20241204	152600	223349200	29200	29200	29200	29200	0
240	20241204	152500	223349200	29200	29200	29200	29200	0
241	20241204	152400	223349200	29200	29200	29200	29200	0
242	20241204	152300	223349200	29200	29200	29200	29200	0
243	20241204	152200	223349200	29200	29200	29200	29200	0
244	20241204	152100	223349200	29200	29200	29200	29200	0
245	20241204	152000	223349200	29200	29200	29200	29200	0
246	20241204	151900	223349200	29200	29200	29200	29200	0
247	20241204	151800	223349200	29200	29200	29200	29200	173
248	20241204	151700	218297600	29200	29200	29200	29200	5
249	20241204	151600	218151600	29200	29200	29200	29200	0
250	20241204	151500	218151600	29200	29200	29200	29200	0
251	20241204	151400	218151600	29200	29200	29200	29200	0
252	20241204	151300	218151600	29200	29200	29200	29200	8
253	20241204	151200	217918000	29200	29200	29200	29200	0
254	20241204	151100	217918000	29200	29200	29200	29200	10
255	20241204	151000	217626000	29150	29150	29150	29150	1
256	20241204	150900	217596850	29200	29200	29200	29200	1
257	20241204	150800	217567650	29200	29200	29200	29200	0
258	20241204	150700	217567650	29200	29200	29200	29200	3
259	20241204	150600	217480050	29200	29200	29200	29200	0
260	20241204	150500	217480050	29200	29200	29200	29200	0
261	20241204	150400	217480050	29200	29200	29200	29200	10
262	20241204	150300	217188050	29200	29200	29200	29200	0
263	20241204	150200	217188050	29200	29200	29200	29200	0
264	20241204	150100	217188050	29200	29200	29200	29200	1
265	20241204	150000	217158850	29200	29200	29200	29200	1
266	20241204	145900	217129650	29150	29150	29150	29150	0
267	20241204	145800	217129650	29150	29150	29150	29150	0
268	20241204	145700	217129650	29150	29150	29150	29150	0
269	20241204	145600	217129650	29150	29150	29150	29150	0
270	20241204	145500	217129650	29150	29200	29200	29150	700
271	20241204	145400	196717550	29250	29250	29250	29250	0
272	20241204	145300	196717550	29250	29250	29250	29250	0
273	20241204	145200	196717550	29250	29250	29250	29250	3
274	20241204	145100	196629800	29250	29250	29250	29250	0
275	20241204	145000	196629800	29250	29250	29250	29250	0
276	20241204	144900	196629800	29250	29250	29250	29250	0
277	20241204	144800	196629800	29250	29250	29250	29250	0
278	20241204	144700	196629800	29250	29250	29250	29250	0
279	20241204	144600	196629800	29250	29250	29250	29250	0
280	20241204	144500	196629800	29250	29250	29250	29250	0
281	20241204	144400	196629800	29250	29250	29250	29250	0
282	20241204	144300	196629800	29250	29250	29250	29250	0
283	20241204	144200	196629800	29250	29250	29250	29250	0
284	20241204	144100	196629800	29250	29250	29250	29250	0
285	20241204	144000	196629800	29250	29250	29250	29250	0
286	20241204	143900	196629800	29250	29250	29250	29250	0
287	20241204	143800	196629800	29250	29250	29250	29250	10
288	20241204	143700	196337300	29250	29250	29250	29250	3
289	20241204	143600	196249550	29200	29200	29200	29200	0
290	20241204	143500	196249550	29200	29200	29200	29200	0
291	20241204	143400	196249550	29200	29200	29200	29200	0
292	20241204	143300	196249550	29200	29200	29200	29200	0
293	20241204	143200	196249550	29200	29200	29200	29200	0
294	20241204	143100	196249550	29200	29200	29200	29200	0
295	20241204	143000	196249550	29200	29200	29200	29200	1
296	20241204	142900	196220350	29200	29250	29250	29200	38
297	20241204	142800	195110500	29250	29250	29250	29250	0
298	20241204	142700	195110500	29250	29250	29250	29250	0
299	20241204	142600	195110500	29250	29250	29250	29250	0
300	20241204	142500	195110500	29250	29250	29250	29250	0
301	20241204	142400	195110500	29250	29250	29250	29250	0
302	20241204	142300	195110500	29250	29250	29250	29250	0
303	20241204	142200	195110500	29250	29250	29250	29250	0
304	20241204	142100	195110500	29250	29250	29250	29250	0
305	20241204	142000	195110500	29250	29250	29250	29250	0
306	20241204	141900	195110500	29250	29250	29250	29250	0
307	20241204	141800	195110500	29250	29250	29250	29250	0
308	20241204	141700	195110500	29250	29250	29250	29250	0
309	20241204	141600	195110500	29250	29250	29250	29250	0
310	20241204	141500	195110500	29250	29250	29250	29250	0
311	20241204	141400	195110500	29250	29250	29250	29250	107
312	20241204	141300	191980750	29250	29250	29250	29250	2
313	20241204	141200	191922250	29250	29250	29250	29250	0
314	20241204	141100	191922250	29250	29250	29250	29250	15
315	20241204	141000	191483500	29250	29250	29250	29250	0
316	20241204	140900	191483500	29250	29250	29250	29250	0
317	20241204	140800	191483500	29250	29250	29250	29250	0
318	20241204	140700	191483500	29250	29250	29250	29250	0
319	20241204	140600	191483500	29250	29250	29250	29250	0
320	20241204	140500	191483500	29250	29250	29250	29250	0
321	20241204	140400	191483500	29250	29250	29250	29250	0
322	20241204	140300	191483500	29250	29250	29250	29250	0
323	20241204	140200	191483500	29250	29250	29250	29250	0
324	20241204	140100	191483500	29250	29250	29250	29250	0
325	20241204	140000	191483500	29250	29250	29250	29250	0
326	20241204	135900	191483500	29250	29250	29250	29250	0
327	20241204	135800	191483500	29250	29250	29250	29250	8
328	20241204	135700	191249500	29200	29200	29200	29200	0
329	20241204	135600	191249500	29200	29200	29200	29200	0
330	20241204	135500	191249500	29200	29200	29200	29200	0
331	20241204	135400	191249500	29200	29200	29200	29200	0
332	20241204	135300	191249500	29200	29200	29200	29200	0
333	20241204	135200	191249500	29200	29200	29200	29200	0
334	20241204	135100	191249500	29200	29200	29200	29200	0
335	20241204	135000	191249500	29200	29200	29200	29200	0
336	20241204	134900	191249500	29200	29200	29200	29200	195
337	20241204	134800	185555500	29200	29200	29200	29200	0
338	20241204	134700	185555500	29200	29200	29200	29200	0
339	20241204	134600	185555500	29200	29200	29200	29200	0
340	20241204	134500	185555500	29200	29200	29200	29200	0
341	20241204	134400	185555500	29200	29200	29200	29200	3
342	20241204	134300	185467900	29200	29200	29200	29200	0
343	20241204	134200	185467900	29200	29200	29200	29200	0
344	20241204	134100	185467900	29200	29200	29200	29200	0
345	20241204	134000	185467900	29200	29200	29200	29200	5
346	20241204	133900	185321900	29200	29200	29200	29200	10
347	20241204	133800	185029900	29200	29200	29200	29200	0
348	20241204	133700	185029900	29200	29200	29200	29200	0
349	20241204	133600	185029900	29200	29200	29200	29200	0
350	20241204	133500	185029900	29200	29200	29200	29200	0
351	20241204	133400	185029900	29200	29200	29200	29200	0
352	20241204	133300	185029900	29200	29200	29200	29200	0
353	20241204	133200	185029900	29200	29200	29200	29200	1
354	20241204	133100	185000700	29150	29150	29150	29150	0
355	20241204	133000	185000700	29150	29150	29150	29150	0
356	20241204	132900	185000700	29150	29150	29150	29150	0
357	20241204	132800	185000700	29150	29150	29150	29150	0
358	20241204	132700	185000700	29150	29150	29150	29150	0
359	20241204	132600	185000700	29150	29150	29150	29150	0
360	20241204	132500	185000700	29150	29200	29200	29150	152
361	20241204	132400	180569800	29200	29200	29200	29200	0
362	20241204	132300	180569800	29200	29200	29200	29200	0
363	20241204	132200	180569800	29200	29200	29200	29200	92
364	20241204	132100	177883400	29200	29200	29200	29200	0
365	20241204	132000	177883400	29200	29200	29200	29200	0
366	20241204	131900	177883400	29200	29200	29200	29200	0
367	20241204	131800	177883400	29200	29200	29200	29200	0
368	20241204	131700	177883400	29200	29200	29200	29200	0
369	20241204	131600	177883400	29200	29200	29200	29200	0
370	20241204	131500	177883400	29200	29200	29200	29200	1
371	20241204	131400	177854200	29200	29200	29200	29200	0
372	20241204	131300	177854200	29200	29200	29200	29200	0
373	20241204	131200	177854200	29200	29200	29200	29200	0
374	20241204	131100	177854200	29200	29200	29200	29200	0
375	20241204	131000	177854200	29200	29200	29200	29200	0
376	20241204	130900	177854200	29200	29200	29200	29200	0
377	20241204	130800	177854200	29200	29200	29200	29200	0
378	20241204	130700	177854200	29200	29200	29200	29200	0
379	20241204	130600	177854200	29200	29200	29200	29200	226
380	20241204	130500	171255000	29200	29200	29200	29200	0
381	20241204	130400	171255000	29200	29200	29200	29200	0
382	20241204	130300	171255000	29200	29200	29200	29200	0
383	20241204	130200	171255000	29200	29200	29200	29200	0
384	20241204	130100	171255000	29200	29200	29200	29200	0
385	20241204	130000	171255000	29200	29200	29200	29200	1
386	20241204	125900	171225800	29150	29150	29150	29150	0
387	20241204	125800	171225800	29150	29150	29150	29150	0
388	20241204	125700	171225800	29150	29150	29150	29150	0
389	20241204	125600	171225800	29150	29150	29150	29150	0
390	20241204	125500	171225800	29150	29100	29150	29100	188
391	20241204	125400	165745650	29150	29150	29150	29150	0
392	20241204	125300	165745650	29150	29150	29150	29150	302
393	20241204	125200	156942350	29150	29150	29150	29150	0
394	20241204	125100	156942350	29150	29150	29150	29150	0
395	20241204	125000	156942350	29150	29150	29150	29150	0
396	20241204	124900	156942350	29150	29150	29150	29150	0
397	20241204	124800	156942350	29150	29150	29150	29150	0
398	20241204	124700	156942350	29150	29150	29150	29150	0
399	20241204	124600	156942350	29150	29150	29150	29150	0
400	20241204	124500	156942350	29150	29150	29150	29150	0
401	20241204	124400	156942350	29150	29150	29150	29150	0
402	20241204	124300	156942350	29150	29150	29150	29150	0
403	20241204	124200	156942350	29150	29150	29150	29150	0
404	20241204	124100	156942350	29150	29150	29150	29150	1
405	20241204	124000	156913200	29150	29150	29150	29150	0
406	20241204	123900	156913200	29150	29150	29150	29150	210
407	20241204	123800	150791700	29150	29150	29150	29150	120
408	20241204	123700	147293700	29200	29200	29200	29200	0
409	20241204	123600	147293700	29200	29200	29200	29200	0
410	20241204	123500	147293700	29200	29200	29200	29200	0
411	20241204	123400	147293700	29200	29200	29200	29200	0
412	20241204	123300	147293700	29200	29200	29200	29200	0
413	20241204	123200	147293700	29200	29200	29200	29200	0
414	20241204	123100	147293700	29200	29200	29200	29200	0
415	20241204	123000	147293700	29200	29200	29200	29200	0
416	20241204	122900	147293700	29200	29200	29200	29200	0
417	20241204	122800	147293700	29200	29200	29200	29200	0
418	20241204	122700	147293700	29200	29200	29200	29200	0
419	20241204	122600	147293700	29200	29200	29200	29200	0
420	20241204	122500	147293700	29200	29200	29200	29200	0
421	20241204	122400	147293700	29200	29200	29200	29200	0
422	20241204	122300	147293700	29200	29200	29200	29200	1
423	20241204	122200	147264500	29200	29200	29200	29200	0
424	20241204	122100	147264500	29200	29200	29200	29200	0
425	20241204	122000	147264500	29200	29200	29200	29200	0
426	20241204	121900	147264500	29200	29200	29200	29200	0
427	20241204	121800	147264500	29200	29200	29200	29200	0
428	20241204	121700	147264500	29200	29200	29200	29200	0
429	20241204	121600	147264500	29200	29200	29200	29200	1
430	20241204	121500	147235300	29200	29200	29200	29200	5
431	20241204	121400	147089300	29200	29200	29200	29200	0
432	20241204	121300	147089300	29200	29200	29200	29200	0
433	20241204	121200	147089300	29200	29200	29200	29200	0
434	20241204	121100	147089300	29200	29200	29200	29200	12
435	20241204	121000	146738900	29200	29200	29200	29200	0
436	20241204	120900	146738900	29200	29200	29200	29200	0
437	20241204	120800	146738900	29200	29200	29200	29200	0
438	20241204	120700	146738900	29200	29200	29200	29200	0
439	20241204	120600	146738900	29200	29200	29200	29200	0
440	20241204	120500	146738900	29200	29200	29200	29200	1
441	20241204	120400	146709700	29150	29150	29150	29150	0
442	20241204	120300	146709700	29150	29150	29150	29150	322
443	20241204	120200	137323400	29150	29150	29150	29150	1
444	20241204	120100	137294250	29150	29150	29150	29150	0
445	20241204	120000	137294250	29150	29150	29150	29150	1
446	20241204	115900	137265100	29150	29150	29150	29150	76
447	20241204	115800	135049700	29150	29150	29150	29150	0
448	20241204	115700	135049700	29150	29150	29150	29150	0
449	20241204	115600	135049700	29150	29150	29150	29150	0
450	20241204	115500	135049700	29150	29150	29150	29150	1
451	20241204	115400	135020550	29150	29150	29150	29150	0
452	20241204	115300	135020550	29150	29150	29150	29150	0
453	20241204	115200	135020550	29150	29150	29150	29150	396
454	20241204	115100	123477150	29150	29150	29150	29150	56
455	20241204	115000	121844750	29150	29150	29150	29150	0
456	20241204	114900	121844750	29150	29150	29150	29150	0
457	20241204	114800	121844750	29150	29150	29150	29150	14
458	20241204	114700	121436650	29150	29150	29150	29150	260
459	20241204	114600	113857650	29200	29200	29200	29200	1
460	20241204	114500	113828450	29200	29200	29200	29200	0
461	20241204	114400	113828450	29200	29200	29200	29200	10
462	20241204	114300	113536450	29200	29200	29200	29200	4
463	20241204	114200	113419650	29200	29200	29200	29200	0
464	20241204	114100	113419650	29200	29200	29200	29200	0
465	20241204	114000	113419650	29200	29200	29200	29200	1
466	20241204	113900	113390450	29200	29200	29200	29200	11
467	20241204	113800	113069250	29200	29200	29200	29200	1
468	20241204	113700	113040050	29250	29250	29250	29250	0
469	20241204	113600	113040050	29250	29250	29250	29250	0
470	20241204	113500	113040050	29250	29250	29250	29250	0
471	20241204	113400	113040050	29250	29250	29250	29250	0
472	20241204	113300	113040050	29250	29250	29250	29250	0
473	20241204	113200	113040050	29250	29250	29250	29250	0
474	20241204	113100	113040050	29250	29250	29250	29250	0
475	20241204	113000	113040050	29250	29250	29250	29250	0
476	20241204	112900	113040050	29250	29250	29250	29250	0
477	20241204	112800	113040050	29250	29250	29250	29250	1
478	20241204	112700	113010800	29200	29200	29200	29200	0
479	20241204	112600	113010800	29200	29200	29200	29200	0
480	20241204	112500	113010800	29200	29200	29200	29200	215
481	20241204	112400	106732800	29200	29200	29200	29200	0
482	20241204	112300	106732800	29200	29200	29200	29200	0
483	20241204	112200	106732800	29200	29200	29200	29200	1
484	20241204	112100	106703600	29200	29200	29200	29200	0
485	20241204	112000	106703600	29200	29200	29200	29200	0
486	20241204	111900	106703600	29200	29200	29200	29200	10
487	20241204	111800	106411600	29200	29200	29200	29200	3
488	20241204	111700	106324000	29150	29150	29150	29150	100
489	20241204	111600	103409000	29150	29150	29150	29150	0
490	20241204	111500	103409000	29150	29150	29150	29150	0
491	20241204	111400	103409000	29150	29150	29150	29150	0
492	20241204	111300	103409000	29150	29150	29150	29150	7
493	20241204	111200	103204950	29150	29150	29150	29150	0
494	20241204	111100	103204950	29150	29150	29150	29150	746
495	20241204	111000	81459050	29200	29250	29250	29200	24
496	20241204	110900	80758200	29150	29150	29150	29150	0
497	20241204	110800	80758200	29150	29150	29150	29150	0
498	20241204	110700	80758200	29150	29150	29150	29150	0
499	20241204	110600	80758200	29150	29150	29150	29150	0
500	20241204	110500	80758200	29150	29150	29150	29150	0
501	20241204	110400	80758200	29150	29150	29150	29150	0
502	20241204	110300	80758200	29150	29150	29150	29150	0
503	20241204	110200	80758200	29150	29150	29150	29150	0
504	20241204	110100	80758200	29150	29150	29150	29150	0
505	20241204	110000	80758200	29150	29150	29150	29150	0
506	20241204	105900	80758200	29150	29150	29150	29150	0
507	20241204	105800	80758200	29150	29150	29150	29150	0
508	20241204	105700	80758200	29150	29150	29150	29150	0
509	20241204	105600	80758200	29150	29150	29150	29150	0
510	20241204	105500	80758200	29150	29150	29150	29150	1
511	20241204	105400	80729050	29250	29250	29250	29250	3
512	20241204	105300	80641300	29250	29250	29250	29250	0
513	20241204	105200	80641300	29250	29250	29250	29250	0
514	20241204	105100	80641300	29250	29250	29250	29250	8
515	20241204	105000	80407300	29150	29150	29150	29150	0
516	20241204	104900	80407300	29150	29150	29150	29150	0
517	20241204	104800	80407300	29150	29150	29150	29150	0
518	20241204	104700	80407300	29150	29150	29150	29150	0
519	20241204	104600	80407300	29150	29150	29150	29150	0
520	20241204	104500	80407300	29150	29150	29150	29150	1
521	20241204	104400	80378150	29150	29150	29150	29150	0
522	20241204	104300	80378150	29150	29150	29150	29150	0
523	20241204	104200	80378150	29150	29150	29150	29150	0
524	20241204	104100	80378150	29150	29150	29150	29150	0
525	20241204	104000	80378150	29150	29150	29150	29150	0
526	20241204	103900	80378150	29150	29150	29150	29150	0
527	20241204	103800	80378150	29150	29150	29150	29150	0
528	20241204	103700	80378150	29150	29150	29150	29150	0
529	20241204	103600	80378150	29150	29150	29150	29150	0
530	20241204	103500	80378150	29150	29150	29150	29150	0
531	20241204	103400	80378150	29150	29200	29200	29150	1100
532	20241204	103300	48304600	29300	29300	29300	29300	1
533	20241204	103200	48275300	29250	29250	29250	29250	0
534	20241204	103100	48275300	29250	29250	29250	29250	0
535	20241204	103000	48275300	29250	29250	29250	29250	0
536	20241204	102900	48275300	29250	29250	29250	29250	0
537	20241204	102800	48275300	29250	29250	29250	29250	0
538	20241204	102700	48275300	29250	29250	29250	29250	0
539	20241204	102600	48275300	29250	29250	29250	29250	0
540	20241204	102500	48275300	29250	29250	29250	29250	0
541	20241204	102400	48275300	29250	29250	29250	29250	0
542	20241204	102300	48275300	29250	29250	29250	29250	0
543	20241204	102200	48275300	29250	29250	29250	29250	62
544	20241204	102100	46461800	29300	29300	29300	29300	0
545	20241204	102000	46461800	29300	29300	29300	29300	0
546	20241204	101900	46461800	29300	29300	29300	29300	0
547	20241204	101800	46461800	29300	29300	29300	29300	0
548	20241204	101700	46461800	29300	29300	29300	29300	90
549	20241204	101600	43824800	29300	29350	29350	29300	11
550	20241204	101500	43502450	29350	29350	29350	29350	3
551	20241204	101400	43414400	29300	29300	29300	29300	0
552	20241204	101300	43414400	29300	29300	29300	29300	30
553	20241204	101200	42535400	29350	29350	29350	29350	1
554	20241204	101100	42506050	29350	29350	29350	29350	1
555	20241204	101000	42476700	29350	29350	29350	29350	0
556	20241204	100900	42476700	29350	29350	29350	29350	0
557	20241204	100800	42476700	29350	29350	29350	29350	3
558	20241204	100700	42388650	29350	29300	29350	29300	9
559	20241204	100600	42124800	29350	29350	29350	29350	5
560	20241204	100500	41978050	29350	29350	29350	29350	0
561	20241204	100400	41978050	29350	29350	29350	29350	5
562	20241204	100300	41831300	29350	29350	29350	29350	0
563	20241204	100200	41831300	29350	29350	29350	29350	0
564	20241204	100100	41831300	29350	29350	29350	29350	0
565	20241204	100000	41831300	29350	29350	29350	29350	14
566	20241204	095900	41420400	29300	29300	29300	29300	1
567	20241204	095800	41391100	29300	29300	29300	29300	1
568	20241204	095700	41361800	29300	29300	29300	29300	1
569	20241204	095600	41332500	29350	29350	29350	29350	1
570	20241204	095500	41303150	29300	29350	29350	29300	2
571	20241204	095400	41244500	29300	29300	29300	29300	1
572	20241204	095300	41215200	29350	29350	29350	29350	0
573	20241204	095200	41215200	29350	29350	29350	29350	1
574	20241204	095100	41185850	29350	29350	29350	29350	1
575	20241204	095000	41156500	29300	29300	29300	29300	0
576	20241204	094900	41156500	29300	29300	29300	29300	0
577	20241204	094800	41156500	29300	29300	29300	29300	0
578	20241204	094700	41156500	29300	29300	29300	29300	0
579	20241204	094600	41156500	29300	29300	29300	29300	116
580	20241204	094500	37757700	29300	29300	29300	29300	61
581	20241204	094400	35970400	29300	29300	29300	29300	0
582	20241204	094300	35970400	29300	29300	29300	29300	0
583	20241204	094200	35970400	29300	29300	29300	29300	1
584	20241204	094100	35941100	29300	29300	29300	29300	1
585	20241204	094000	35911800	29300	29300	29300	29300	0
586	20241204	093900	35911800	29300	29300	29300	29300	36
587	20241204	093800	34857000	29350	29300	29350	29300	26
588	20241204	093700	34095150	29300	29300	29300	29300	0
589	20241204	093600	34095150	29300	29300	29300	29300	0
590	20241204	093500	34095150	29300	29250	29300	29250	47
591	20241204	093400	32718100	29300	29300	29300	29300	67
592	20241204	093300	30755000	29250	29250	29250	29250	0
593	20241204	093200	30755000	29250	29250	29250	29250	40
594	20241204	093100	29585000	29250	29250	29250	29250	0
595	20241204	093000	29585000	29250	29250	29250	29250	1
596	20241204	092900	29555750	29250	29250	29250	29250	10
597	20241204	092800	29263250	29300	29300	29300	29300	0
598	20241204	092700	29263250	29300	29300	29300	29300	15
599	20241204	092600	28823750	29300	29300	29300	29300	9
600	20241204	092500	28560050	29250	29250	29250	29250	52
601	20241204	092400	27039050	29250	29300	29300	29250	297
602	20241204	092300	18351500	29250	29250	29250	29250	0
603	20241204	092200	18351500	29250	29250	29250	29250	0
604	20241204	092100	18351500	29250	29300	29300	29250	27
605	20241204	092000	17560450	29300	29300	29300	29300	1
606	20241204	091900	17531150	29300	29300	29300	29300	5
607	20241204	091800	17384650	29300	29300	29300	29300	1
608	20241204	091700	17355350	29300	29300	29300	29300	9
609	20241204	091600	17091650	29300	29300	29300	29300	0
610	20241204	091500	17091650	29300	29300	29300	29300	1
611	20241204	091400	17062350	29300	29300	29300	29300	0
612	20241204	091300	17062350	29300	29300	29300	29300	1
613	20241204	091200	17033050	29300	29300	29300	29300	0
614	20241204	091100	17033050	29300	29300	29300	29300	0
615	20241204	091000	17033050	29300	29300	29300	29300	130
616	20241204	090900	13224050	29200	29200	29200	29200	0
617	20241204	090800	13224050	29200	29200	29200	29200	0
618	20241204	090700	13224050	29200	29200	29200	29200	120
619	20241204	090600	9720050	29100	29100	29100	29100	0
620	20241204	090500	9720050	29100	29150	29150	29100	10
621	20241204	090400	9428900	29100	29100	29100	29100	95
622	20241204	090300	6664400	29100	29100	29100	29100	0
623	20241204	090200	6664400	29100	29100	29100	29100	10
624	20241204	090100	6373400	29100	29150	29150	29100	32
625	20241204	090000	5442100	29100	29100	29300	29100	187