KissMeData/037710/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192200	210198750	29200	29200	29200	29200	176
3	20241213	192100	210198750	29200	29200	29200	29200	0
4	20241213	192000	210198750	29200	29200	29200	29200	0
5	20241213	191900	210198750	29200	29200	29200	29200	0
6	20241213	191800	210198750	29200	29200	29200	29200	0
7	20241213	191700	210198750	29200	29200	29200	29200	0
8	20241213	191600	210198750	29200	29200	29200	29200	0
9	20241213	191500	210198750	29200	29200	29200	29200	0
10	20241213	191400	210198750	29200	29200	29200	29200	0
11	20241213	191300	210198750	29200	29200	29200	29200	0
12	20241213	191200	210198750	29200	29200	29200	29200	0
13	20241213	191100	210198750	29200	29200	29200	29200	0
14	20241213	191000	210198750	29200	29200	29200	29200	0
15	20241213	190900	210198750	29200	29200	29200	29200	0
16	20241213	190800	210198750	29200	29200	29200	29200	0
17	20241213	190700	210198750	29200	29200	29200	29200	0
18	20241213	190600	210198750	29200	29200	29200	29200	0
19	20241213	190500	210198750	29200	29200	29200	29200	0
20	20241213	190400	210198750	29200	29200	29200	29200	0
21	20241213	190300	210198750	29200	29200	29200	29200	0
22	20241213	190200	210198750	29200	29200	29200	29200	0
23	20241213	190100	210198750	29200	29200	29200	29200	0
24	20241213	190000	210198750	29200	29200	29200	29200	0
25	20241213	185900	210198750	29200	29200	29200	29200	0
26	20241213	185800	210198750	29200	29200	29200	29200	0
27	20241213	185700	210198750	29200	29200	29200	29200	0
28	20241213	185600	210198750	29200	29200	29200	29200	0
29	20241213	185500	210198750	29200	29200	29200	29200	0
30	20241213	185400	210198750	29200	29200	29200	29200	0
31	20241213	185300	210198750	29200	29200	29200	29200	0
32	20241213	185200	210198750	29200	29200	29200	29200	176
33	20241213	185100	210198750	29200	29200	29200	29200	0
34	20241213	185000	210198750	29200	29200	29200	29200	0
35	20241213	184900	210198750	29200	29200	29200	29200	0
36	20241213	184800	210198750	29200	29200	29200	29200	0
37	20241213	184700	210198750	29200	29200	29200	29200	0
38	20241213	184600	210198750	29200	29200	29200	29200	0
39	20241213	184500	210198750	29200	29200	29200	29200	0
40	20241213	184400	210198750	29200	29200	29200	29200	0
41	20241213	184300	210198750	29200	29200	29200	29200	0
42	20241213	184200	210198750	29200	29200	29200	29200	0
43	20241213	184100	210198750	29200	29200	29200	29200	0
44	20241213	184000	210198750	29200	29200	29200	29200	0
45	20241213	183900	210198750	29200	29200	29200	29200	0
46	20241213	183800	210198750	29200	29200	29200	29200	0
47	20241213	183700	210198750	29200	29200	29200	29200	0
48	20241213	183600	210198750	29200	29200	29200	29200	0
49	20241213	183500	210198750	29200	29200	29200	29200	0
50	20241213	183400	210198750	29200	29200	29200	29200	0
51	20241213	183300	210198750	29200	29200	29200	29200	0
52	20241213	183200	210198750	29200	29200	29200	29200	0
53	20241213	183100	210198750	29200	29200	29200	29200	0
54	20241213	183000	210198750	29200	29200	29200	29200	0
55	20241213	182900	210198750	29200	29200	29200	29200	0
56	20241213	182800	210198750	29200	29200	29200	29200	0
57	20241213	182700	210198750	29200	29200	29200	29200	0
58	20241213	182600	210198750	29200	29200	29200	29200	0
59	20241213	182500	210198750	29200	29200	29200	29200	0
60	20241213	182400	210198750	29200	29200	29200	29200	0
61	20241213	182300	210198750	29200	29200	29200	29200	0
62	20241213	182200	210198750	29200	29200	29200	29200	176
63	20241213	182100	210198750	29200	29200	29200	29200	0
64	20241213	182000	210198750	29200	29200	29200	29200	0
65	20241213	181900	210198750	29200	29200	29200	29200	0
66	20241213	181800	210198750	29200	29200	29200	29200	0
67	20241213	181700	210198750	29200	29200	29200	29200	0
68	20241213	181600	210198750	29200	29200	29200	29200	0
69	20241213	181500	210198750	29200	29200	29200	29200	0
70	20241213	181400	210198750	29200	29200	29200	29200	0
71	20241213	181300	210198750	29200	29200	29200	29200	0
72	20241213	181200	210198750	29200	29200	29200	29200	0
73	20241213	181100	210198750	29200	29200	29200	29200	0
74	20241213	181000	210198750	29200	29200	29200	29200	0
75	20241213	180900	210198750	29200	29200	29200	29200	0
76	20241213	180800	210198750	29200	29200	29200	29200	0
77	20241213	180700	210198750	29200	29200	29200	29200	0
78	20241213	180600	210198750	29200	29200	29200	29200	0
79	20241213	180500	210198750	29200	29200	29200	29200	0
80	20241213	180400	210198750	29200	29200	29200	29200	0
81	20241213	180300	210198750	29200	29200	29200	29200	0
82	20241213	180200	210198750	29200	29200	29200	29200	0
83	20241213	180100	210198750	29200	29200	29200	29200	0
84	20241213	180000	210198750	29200	29200	29200	29200	0
85	20241213	175900	210198750	29200	29200	29200	29200	0
86	20241213	175800	210198750	29200	29200	29200	29200	0
87	20241213	175700	210198750	29200	29200	29200	29200	0
88	20241213	175600	210198750	29200	29200	29200	29200	0
89	20241213	175500	210198750	29200	29200	29200	29200	0
90	20241213	175400	210198750	29200	29200	29200	29200	0
91	20241213	175300	210198750	29200	29200	29200	29200	0
92	20241213	175200	210198750	29200	29200	29200	29200	176
93	20241213	175100	210198750	29200	29200	29200	29200	0
94	20241213	175000	210198750	29200	29200	29200	29200	0
95	20241213	174900	210198750	29200	29200	29200	29200	0
96	20241213	174800	210198750	29200	29200	29200	29200	0
97	20241213	174700	210198750	29200	29200	29200	29200	0
98	20241213	174600	210198750	29200	29200	29200	29200	0
99	20241213	174500	210198750	29200	29200	29200	29200	0
100	20241213	174400	210198750	29200	29200	29200	29200	0
101	20241213	174300	210198750	29200	29200	29200	29200	0
102	20241213	174200	210198750	29200	29200	29200	29200	0
103	20241213	174100	210198750	29200	29200	29200	29200	0
104	20241213	174000	210198750	29200	29200	29200	29200	0
105	20241213	173900	210198750	29200	29200	29200	29200	0
106	20241213	173800	210198750	29200	29200	29200	29200	0
107	20241213	173700	210198750	29200	29200	29200	29200	0
108	20241213	173600	210198750	29200	29200	29200	29200	0
109	20241213	173500	210198750	29200	29200	29200	29200	0
110	20241213	173400	210198750	29200	29200	29200	29200	0
111	20241213	173300	210198750	29200	29200	29200	29200	0
112	20241213	173200	210198750	29200	29200	29200	29200	0
113	20241213	173100	210198750	29200	29200	29200	29200	0
114	20241213	173000	210198750	29200	29200	29200	29200	0
115	20241213	172900	210198750	29200	29200	29200	29200	0
116	20241213	172800	210198750	29200	29200	29200	29200	0
117	20241213	172700	210198750	29200	29200	29200	29200	0
118	20241213	172600	210198750	29200	29200	29200	29200	0
119	20241213	172500	210198750	29200	29200	29200	29200	0
120	20241213	172400	210198750	29200	29200	29200	29200	0
121	20241213	172300	210198750	29200	29200	29200	29200	0
122	20241213	172200	210198750	29200	29200	29200	29200	176
123	20241213	172100	210198750	29200	29200	29200	29200	0
124	20241213	172000	210198750	29200	29200	29200	29200	0
125	20241213	171900	210198750	29200	29200	29200	29200	0
126	20241213	171800	210198750	29200	29200	29200	29200	0
127	20241213	171700	210198750	29200	29200	29200	29200	0
128	20241213	171600	210198750	29200	29200	29200	29200	0
129	20241213	171500	210198750	29200	29200	29200	29200	0
130	20241213	171400	210198750	29200	29200	29200	29200	0
131	20241213	171300	210198750	29200	29200	29200	29200	0
132	20241213	171200	210198750	29200	29200	29200	29200	0
133	20241213	171100	210198750	29200	29200	29200	29200	0
134	20241213	171000	210198750	29200	29200	29200	29200	0
135	20241213	170900	210198750	29200	29200	29200	29200	0
136	20241213	170800	210198750	29200	29200	29200	29200	0
137	20241213	170700	210198750	29200	29200	29200	29200	0
138	20241213	170600	210198750	29200	29200	29200	29200	0
139	20241213	170500	210198750	29200	29200	29200	29200	0
140	20241213	170400	210198750	29200	29200	29200	29200	0
141	20241213	170300	210198750	29200	29200	29200	29200	0
142	20241213	170200	210198750	29200	29200	29200	29200	0
143	20241213	170100	210198750	29200	29200	29200	29200	0
144	20241213	170000	210198750	29200	29200	29200	29200	0
145	20241213	165900	210198750	29200	29200	29200	29200	0
146	20241213	165800	210198750	29200	29200	29200	29200	0
147	20241213	165700	210198750	29200	29200	29200	29200	0
148	20241213	165600	210198750	29200	29200	29200	29200	0
149	20241213	165500	210198750	29200	29200	29200	29200	0
150	20241213	165400	210198750	29200	29200	29200	29200	0
151	20241213	165300	210198750	29200	29200	29200	29200	0
152	20241213	165200	210198750	29200	29200	29200	29200	176
153	20241213	165100	210198750	29200	29200	29200	29200	0
154	20241213	165000	210198750	29200	29200	29200	29200	0
155	20241213	164900	210198750	29200	29200	29200	29200	0
156	20241213	164800	210198750	29200	29200	29200	29200	0
157	20241213	164700	210198750	29200	29200	29200	29200	0
158	20241213	164600	210198750	29200	29200	29200	29200	0
159	20241213	164500	210198750	29200	29200	29200	29200	0
160	20241213	164400	210198750	29200	29200	29200	29200	0
161	20241213	164300	210198750	29200	29200	29200	29200	0
162	20241213	164200	210198750	29200	29200	29200	29200	0
163	20241213	164100	210198750	29200	29200	29200	29200	0
164	20241213	164000	210198750	29200	29200	29200	29200	0
165	20241213	163900	210198750	29200	29200	29200	29200	0
166	20241213	163800	210198750	29200	29200	29200	29200	0
167	20241213	163700	210198750	29200	29200	29200	29200	0
168	20241213	163600	210198750	29200	29200	29200	29200	0
169	20241213	163500	210198750	29200	29200	29200	29200	0
170	20241213	163400	210198750	29200	29200	29200	29200	0
171	20241213	163300	210198750	29200	29200	29200	29200	0
172	20241213	163200	210198750	29200	29200	29200	29200	0
173	20241213	163100	210198750	29200	29200	29200	29200	0
174	20241213	163000	210198750	29200	29200	29200	29200	0
175	20241213	162900	210198750	29200	29200	29200	29200	0
176	20241213	162800	210198750	29200	29200	29200	29200	0
177	20241213	162700	210198750	29200	29200	29200	29200	0
178	20241213	162600	210198750	29200	29200	29200	29200	0
179	20241213	162500	210198750	29200	29200	29200	29200	0
180	20241213	162400	210198750	29200	29200	29200	29200	0
181	20241213	162300	210198750	29200	29200	29200	29200	0
182	20241213	162200	210198750	29200	29200	29200	29200	176
183	20241213	162100	210198750	29200	29200	29200	29200	0
184	20241213	162000	210198750	29200	29200	29200	29200	0
185	20241213	161900	210198750	29200	29200	29200	29200	0
186	20241213	161800	210198750	29200	29200	29200	29200	0
187	20241213	161700	210198750	29200	29200	29200	29200	0
188	20241213	161600	210198750	29200	29200	29200	29200	0
189	20241213	161500	210198750	29200	29200	29200	29200	0
190	20241213	161400	210198750	29200	29200	29200	29200	0
191	20241213	161300	210198750	29200	29200	29200	29200	0
192	20241213	161200	210198750	29200	29200	29200	29200	0
193	20241213	161100	210198750	29200	29200	29200	29200	0
194	20241213	161000	210198750	29200	29200	29200	29200	0
195	20241213	160900	210198750	29200	29200	29200	29200	0
196	20241213	160800	210198750	29200	29200	29200	29200	0
197	20241213	160700	210198750	29200	29200	29200	29200	0
198	20241213	160600	210198750	29200	29200	29200	29200	0
199	20241213	160500	210198750	29200	29200	29200	29200	0
200	20241213	160400	210198750	29200	29200	29200	29200	0
201	20241213	160300	210198750	29200	29200	29200	29200	0
202	20241213	160200	210198750	29200	29200	29200	29200	0
203	20241213	160100	210198750	29200	29200	29200	29200	0
204	20241213	160000	210198750	29200	29200	29200	29200	0
205	20241213	155900	210198750	29200	29200	29200	29200	0
206	20241213	155800	210198750	29200	29200	29200	29200	0
207	20241213	155700	210198750	29200	29200	29200	29200	0
208	20241213	155600	210198750	29200	29200	29200	29200	0
209	20241213	155500	210198750	29200	29200	29200	29200	0
210	20241213	155400	210198750	29200	29200	29200	29200	0
211	20241213	155300	210198750	29200	29200	29200	29200	0
212	20241213	155200	210198750	29200	29200	29200	29200	176
213	20241213	155100	210198750	29200	29200	29200	29200	0
214	20241213	155000	210198750	29200	29200	29200	29200	0
215	20241213	154900	210198750	29200	29200	29200	29200	0
216	20241213	154800	210198750	29200	29200	29200	29200	0
217	20241213	154700	210198750	29200	29200	29200	29200	0
218	20241213	154600	210198750	29200	29200	29200	29200	0
219	20241213	154500	210198750	29200	29200	29200	29200	0
220	20241213	154400	210198750	29200	29200	29200	29200	0
221	20241213	154300	210198750	29200	29200	29200	29200	0
222	20241213	154200	210198750	29200	29200	29200	29200	0
223	20241213	154100	210198750	29200	29200	29200	29200	0
224	20241213	154000	210198750	29200	29200	29200	29200	0
225	20241213	153900	210198750	29200	29200	29200	29200	0
226	20241213	153800	210198750	29200	29200	29200	29200	0
227	20241213	153700	210198750	29200	29200	29200	29200	0
228	20241213	153600	210198750	29200	29200	29200	29200	0
229	20241213	153500	210198750	29200	29200	29200	29200	0
230	20241213	153400	210198750	29200	29200	29200	29200	0
231	20241213	153300	210198750	29200	29200	29200	29200	0
232	20241213	153200	210198750	29200	29200	29200	29200	0
233	20241213	153100	210198750	29200	29200	29200	29200	0
234	20241213	153000	210198750	29200	29200	29200	29200	176
235	20241213	152900	205059550	29150	29150	29150	29150	0
236	20241213	152800	205059550	29150	29150	29150	29150	0
237	20241213	152700	205059550	29150	29150	29150	29150	0
238	20241213	152600	205059550	29150	29150	29150	29150	0
239	20241213	152500	205059550	29150	29150	29150	29150	0
240	20241213	152400	205059550	29150	29150	29150	29150	0
241	20241213	152300	205059550	29150	29150	29150	29150	0
242	20241213	152200	205059550	29150	29150	29150	29150	0
243	20241213	152100	205059550	29150	29150	29150	29150	0
244	20241213	152000	205059550	29150	29150	29150	29150	0
245	20241213	151900	205059550	29150	29150	29150	29150	759
246	20241213	151800	182934700	29200	29200	29200	29200	0
247	20241213	151700	182934700	29200	29200	29200	29200	0
248	20241213	151600	182934700	29200	29200	29200	29200	0
249	20241213	151500	182934700	29200	29200	29200	29200	163
250	20241213	151400	178175100	29250	29250	29250	29250	1
251	20241213	151300	178145850	29200	29200	29200	29200	0
252	20241213	151200	178145850	29200	29200	29200	29200	7
253	20241213	151100	177941450	29200	29200	29200	29200	239
254	20241213	151000	170962650	29200	29200	29200	29200	96
255	20241213	150900	168159450	29200	29150	29200	29150	11
256	20241213	150800	167838650	29150	29150	29150	29150	0
257	20241213	150700	167838650	29150	29150	29150	29150	0
258	20241213	150600	167838650	29150	29150	29150	29150	0
259	20241213	150500	167838650	29150	29150	29150	29150	0
260	20241213	150400	167838650	29150	29150	29150	29150	0
261	20241213	150300	167838650	29150	29150	29150	29150	0
262	20241213	150200	167838650	29150	29150	29150	29150	0
263	20241213	150100	167838650	29150	29150	29150	29150	9
264	20241213	150000	167576300	29150	29150	29150	29150	1
265	20241213	145900	167547150	29200	29200	29200	29200	272
266	20241213	145800	159604750	29250	29250	29250	29250	0
267	20241213	145700	159604750	29250	29250	29250	29250	1
268	20241213	145600	159575500	29200	29200	29200	29200	205
269	20241213	145500	153589500	29250	29250	29250	29250	0
270	20241213	145400	153589500	29250	29250	29250	29250	10
271	20241213	145300	153297000	29200	29200	29200	29200	6
272	20241213	145200	153121800	29250	29250	29250	29250	10
273	20241213	145100	152829300	29250	29200	29250	29200	117
274	20241213	145000	149407900	29250	29250	29250	29250	2
275	20241213	144900	149349400	29200	29200	29200	29200	0
276	20241213	144800	149349400	29200	29200	29200	29200	0
277	20241213	144700	149349400	29200	29200	29200	29200	8
278	20241213	144600	149115800	29200	29200	29200	29200	0
279	20241213	144500	149115800	29200	29200	29200	29200	16
280	20241213	144400	148648600	29200	29200	29200	29200	0
281	20241213	144300	148648600	29200	29200	29200	29200	0
282	20241213	144200	148648600	29200	29200	29200	29200	0
283	20241213	144100	148648600	29200	29200	29200	29200	0
284	20241213	144000	148648600	29200	29200	29200	29200	15
285	20241213	143900	148210600	29200	29200	29200	29200	0
286	20241213	143800	148210600	29200	29200	29200	29200	28
287	20241213	143700	147393000	29250	29250	29250	29250	0
288	20241213	143600	147393000	29250	29250	29250	29250	2
289	20241213	143500	147334500	29250	29250	29250	29250	2
290	20241213	143400	147276000	29200	29200	29200	29200	0
291	20241213	143300	147276000	29200	29200	29200	29200	0
292	20241213	143200	147276000	29200	29200	29200	29200	23
293	20241213	143100	146604400	29200	29200	29200	29200	28
294	20241213	143000	145786800	29250	29250	29250	29250	0
295	20241213	142900	145786800	29250	29250	29250	29250	3
296	20241213	142800	145699050	29250	29250	29250	29250	1
297	20241213	142700	145669800	29250	29250	29250	29250	10
298	20241213	142600	145377300	29250	29250	29250	29200	54
299	20241213	142500	143799350	29250	29250	29250	29250	3
300	20241213	142400	143711600	29200	29250	29250	29200	1324
301	20241213	142300	104987450	29300	29300	29300	29300	2
302	20241213	142200	104928850	29250	29250	29250	29250	0
303	20241213	142100	104928850	29250	29300	29300	29250	2
304	20241213	142000	104870300	29250	29250	29250	29250	2
305	20241213	141900	104811800	29300	29300	29300	29300	0
306	20241213	141800	104811800	29300	29300	29300	29300	0
307	20241213	141700	104811800	29300	29300	29300	29300	0
308	20241213	141600	104811800	29300	29300	29300	29300	1
309	20241213	141500	104782500	29300	29250	29300	29250	13
310	20241213	141400	104401750	29250	29250	29250	29250	0
311	20241213	141300	104401750	29250	29300	29300	29250	30
312	20241213	141200	103522950	29300	29300	29300	29300	0
313	20241213	141100	103522950	29300	29300	29300	29300	0
314	20241213	141000	103522950	29300	29300	29300	29300	0
315	20241213	140900	103522950	29300	29300	29300	29300	0
316	20241213	140800	103522950	29300	29300	29300	29300	0
317	20241213	140700	103522950	29300	29300	29300	29300	0
318	20241213	140600	103522950	29300	29250	29300	29250	13
319	20241213	140500	103142600	29250	29250	29250	29250	0
320	20241213	140400	103142600	29250	29250	29250	29250	0
321	20241213	140300	103142600	29250	29250	29250	29250	0
322	20241213	140200	103142600	29250	29250	29250	29250	10
323	20241213	140100	102850100	29250	29250	29250	29250	24
324	20241213	140000	102148100	29250	29250	29250	29250	0
325	20241213	135900	102148100	29250	29250	29250	29250	0
326	20241213	135800	102148100	29250	29250	29250	29250	0
327	20241213	135700	102148100	29250	29250	29250	29250	0
328	20241213	135600	102148100	29250	29250	29250	29250	0
329	20241213	135500	102148100	29250	29250	29250	29250	17
330	20241213	135400	101650850	29250	29250	29250	29250	0
331	20241213	135300	101650850	29250	29250	29250	29250	0
332	20241213	135200	101650850	29250	29250	29250	29250	20
333	20241213	135100	101065850	29250	29250	29250	29250	0
334	20241213	135000	101065850	29250	29250	29250	29250	0
335	20241213	134900	101065850	29250	29250	29250	29250	0
336	20241213	134800	101065850	29250	29250	29250	29250	0
337	20241213	134700	101065850	29250	29250	29250	29250	0
338	20241213	134600	101065850	29250	29250	29250	29250	18
339	20241213	134500	100539350	29250	29250	29250	29250	0
340	20241213	134400	100539350	29250	29250	29250	29250	0
341	20241213	134300	100539350	29250	29250	29250	29250	0
342	20241213	134200	100539350	29250	29300	29300	29250	10
343	20241213	134100	100246700	29250	29250	29250	29250	13
344	20241213	134000	99866450	29250	29250	29250	29250	0
345	20241213	133900	99866450	29250	29250	29250	29250	0
346	20241213	133800	99866450	29250	29250	29250	29250	0
347	20241213	133700	99866450	29250	29250	29250	29250	14
348	20241213	133600	99456950	29300	29300	29300	29300	1
349	20241213	133500	99427650	29300	29300	29300	29300	5
350	20241213	133400	99281150	29300	29300	29300	29300	5
351	20241213	133300	99134650	29250	29250	29250	29250	0
352	20241213	133200	99134650	29250	29250	29250	29250	12
353	20241213	133100	98783650	29300	29300	29300	29300	106
354	20241213	133000	95677850	29250	29250	29250	29250	0
355	20241213	132900	95677850	29250	29250	29250	29250	0
356	20241213	132800	95677850	29250	29250	29250	29250	0
357	20241213	132700	95677850	29250	29250	29250	29250	9
358	20241213	132600	95414600	29300	29300	29300	29300	0
359	20241213	132500	95414600	29300	29300	29300	29300	0
360	20241213	132400	95414600	29300	29300	29300	29300	0
361	20241213	132300	95414600	29300	29300	29300	29300	5
362	20241213	132200	95268100	29300	29300	29300	29300	100
363	20241213	132100	92338100	29300	29300	29300	29300	0
364	20241213	132000	92338100	29300	29300	29300	29300	0
365	20241213	131900	92338100	29300	29300	29300	29300	0
366	20241213	131800	92338100	29300	29300	29300	29300	0
367	20241213	131700	92338100	29300	29300	29300	29300	0
368	20241213	131600	92338100	29300	29300	29300	29300	5
369	20241213	131500	92191600	29300	29300	29300	29300	0
370	20241213	131400	92191600	29300	29300	29300	29300	0
371	20241213	131300	92191600	29300	29300	29300	29300	1
372	20241213	131200	92162300	29300	29300	29300	29300	0
373	20241213	131100	92162300	29300	29300	29300	29300	4
374	20241213	131000	92045100	29300	29300	29300	29300	348
375	20241213	130900	81848700	29300	29300	29300	29300	9
376	20241213	130800	81585000	29300	29300	29300	29300	0
377	20241213	130700	81585000	29300	29300	29300	29300	0
378	20241213	130600	81585000	29300	29300	29300	29300	163
379	20241213	130500	76809100	29300	29300	29300	29300	0
380	20241213	130400	76809100	29300	29300	29300	29300	0
381	20241213	130300	76809100	29300	29300	29300	29300	0
382	20241213	130200	76809100	29300	29300	29300	29300	0
383	20241213	130100	76809100	29300	29300	29300	29300	0
384	20241213	130000	76809100	29300	29300	29300	29300	103
385	20241213	125900	73791200	29350	29350	29350	29350	0
386	20241213	125800	73791200	29350	29350	29350	29350	0
387	20241213	125700	73791200	29350	29300	29350	29300	3
388	20241213	125600	73703250	29350	29350	29350	29350	0
389	20241213	125500	73703250	29350	29300	29350	29300	31
390	20241213	125400	72793450	29300	29300	29300	29300	4
391	20241213	125300	72676250	29350	29350	29350	29350	1
392	20241213	125200	72646900	29250	29250	29250	29250	0
393	20241213	125100	72646900	29250	29250	29250	29250	2
394	20241213	125000	72588400	29250	29250	29250	29250	0
395	20241213	124900	72588400	29250	29250	29250	29250	0
396	20241213	124800	72588400	29250	29250	29300	29250	26
397	20241213	124700	71827300	29300	29300	29300	29300	0
398	20241213	124600	71827300	29300	29300	29300	29300	11
399	20241213	124500	71505000	29350	29350	29350	29350	1
400	20241213	124400	71475650	29250	29250	29250	29250	0
401	20241213	124300	71475650	29250	29300	29300	29250	14
402	20241213	124200	71065550	29250	29250	29250	29250	0
403	20241213	124100	71065550	29250	29250	29250	29250	0
404	20241213	124000	71065550	29250	29250	29250	29250	3
405	20241213	123900	70977800	29300	29300	29300	29300	0
406	20241213	123800	70977800	29300	29300	29300	29300	10
407	20241213	123700	70684800	29300	29300	29300	29300	3
408	20241213	123600	70596900	29300	29300	29300	29300	0
409	20241213	123500	70596900	29300	29300	29300	29300	2
410	20241213	123400	70538300	29300	29300	29300	29300	0
411	20241213	123300	70538300	29300	29300	29300	29300	0
412	20241213	123200	70538300	29300	29350	29350	29300	43
413	20241213	123100	69276400	29350	29350	29350	29350	50
414	20241213	123000	67808900	29250	29250	29250	29250	0
415	20241213	122900	67808900	29250	29350	29350	29250	73
416	20241213	122800	65666650	29250	29250	29250	29250	0
417	20241213	122700	65666650	29250	29250	29250	29250	0
418	20241213	122600	65666650	29250	29250	29250	29250	2
419	20241213	122500	65608150	29300	29300	29300	29300	0
420	20241213	122400	65608150	29300	29300	29300	29300	3
421	20241213	122300	65520250	29250	29250	29250	29250	0
422	20241213	122200	65520250	29250	29250	29250	29250	0
423	20241213	122100	65520250	29250	29300	29300	29250	20
424	20241213	122000	64934400	29300	29300	29300	29300	6
425	20241213	121900	64758600	29250	29250	29250	29250	0
426	20241213	121800	64758600	29250	29350	29350	29250	102
427	20241213	121700	61765100	29350	29350	29350	29350	0
428	20241213	121600	61765100	29350	29350	29350	29350	1
429	20241213	121500	61735750	29250	29250	29250	29250	3
430	20241213	121400	61648000	29250	29250	29250	29250	0
431	20241213	121300	61648000	29250	29250	29250	29250	3
432	20241213	121200	61560250	29300	29300	29300	29300	102
433	20241213	121100	58571650	29300	29300	29300	29300	1
434	20241213	121000	58542350	29250	29250	29250	29250	2
435	20241213	120900	58483850	29250	29300	29300	29250	416
436	20241213	120800	46295850	29250	29250	29250	29250	0
437	20241213	120700	46295850	29250	29250	29250	29250	3
438	20241213	120600	46208100	29250	29250	29250	29250	0
439	20241213	120500	46208100	29250	29250	29250	29250	0
440	20241213	120400	46208100	29250	29250	29250	29250	3
441	20241213	120300	46120350	29250	29250	29250	29250	0
442	20241213	120200	46120350	29250	29250	29250	29250	2
443	20241213	120100	46061850	29300	29300	29300	29300	0
444	20241213	120000	46061850	29300	29300	29300	29300	68
445	20241213	115900	44069450	29300	29300	29300	29300	4
446	20241213	115800	43952250	29300	29300	29300	29300	3
447	20241213	115700	43864350	29250	29250	29250	29250	0
448	20241213	115600	43864350	29250	29250	29250	29250	3
449	20241213	115500	43776600	29250	29250	29250	29250	1
450	20241213	115400	43747350	29250	29250	29250	29250	0
451	20241213	115300	43747350	29250	29250	29250	29250	2
452	20241213	115200	43688850	29250	29250	29250	29250	0
453	20241213	115100	43688850	29250	29250	29250	29250	3
454	20241213	115000	43601100	29250	29250	29250	29250	0
455	20241213	114900	43601100	29250	29300	29300	29250	13
456	20241213	114800	43220700	29250	29250	29250	29250	4
457	20241213	114700	43103700	29300	29300	29300	29300	2
458	20241213	114600	43045100	29250	29250	29250	29250	1
459	20241213	114500	43015850	29250	29250	29250	29250	2
460	20241213	114400	42957350	29250	29250	29250	29250	1
461	20241213	114300	42928100	29250	29250	29250	29250	0
462	20241213	114200	42928100	29250	29250	29250	29250	4
463	20241213	114100	42811100	29250	29250	29250	29250	0
464	20241213	114000	42811100	29250	29250	29250	29250	4
465	20241213	113900	42694100	29250	29250	29250	29250	0
466	20241213	113800	42694100	29250	29250	29250	29250	1
467	20241213	113700	42664850	29250	29250	29250	29250	2
468	20241213	113600	42606350	29250	29250	29250	29250	1
469	20241213	113500	42577100	29300	29300	29300	29300	0
470	20241213	113400	42577100	29300	29300	29300	29300	4
471	20241213	113300	42459900	29300	29300	29300	29300	2
472	20241213	113200	42401300	29250	29250	29250	29250	1
473	20241213	113100	42372050	29250	29250	29250	29250	3
474	20241213	113000	42284300	29250	29250	29250	29250	1
475	20241213	112900	42255050	29250	29250	29250	29250	2
476	20241213	112800	42196550	29250	29250	29250	29250	1
477	20241213	112700	42167300	29250	29250	29250	29250	0
478	20241213	112600	42167300	29250	29250	29300	29250	8
479	20241213	112500	41933100	29250	29250	29250	29250	1
480	20241213	112400	41903850	29250	29250	29250	29250	0
481	20241213	112300	41903850	29250	29300	29300	29250	4
482	20241213	112200	41786700	29300	29300	29300	29300	0
483	20241213	112100	41786700	29300	29300	29300	29300	1
484	20241213	112000	41757400	29300	29300	29300	29300	2
485	20241213	111900	41698800	29300	29300	29300	29300	1
486	20241213	111800	41669500	29250	29250	29250	29250	3
487	20241213	111700	41581750	29250	29250	29250	29250	1
488	20241213	111600	41552500	29350	29350	29350	29350	1
489	20241213	111500	41523150	29250	29300	29300	29250	58
490	20241213	111400	39823900	29300	29300	29300	29300	191
491	20241213	111300	34227600	29250	29250	29250	29250	0
492	20241213	111200	34227600	29250	29300	29300	29250	8
493	20241213	111100	33993350	29300	29300	29300	29300	0
494	20241213	111000	33993350	29300	29300	29300	29300	6
495	20241213	110900	33817550	29250	29250	29250	29250	2
496	20241213	110800	33759050	29300	29300	29300	29300	10
497	20241213	110700	33466050	29250	29250	29250	29250	0
498	20241213	110600	33466050	29250	29250	29250	29250	3
499	20241213	110500	33378300	29250	29250	29250	29250	0
500	20241213	110400	33378300	29250	29250	29250	29250	3
501	20241213	110300	33290550	29250	29250	29250	29250	28
502	20241213	110200	32471550	29250	29200	29250	29200	2
503	20241213	110100	32413100	29200	29200	29200	29200	2
504	20241213	110000	32354700	29200	29200	29200	29200	0
505	20241213	105900	32354700	29200	29200	29200	29200	0
506	20241213	105800	32354700	29200	29200	29200	29200	3
507	20241213	105700	32267100	29200	29200	29200	29200	10
508	20241213	105600	31975100	29250	29250	29250	29250	17
509	20241213	105500	31477850	29250	29250	29250	29250	8
510	20241213	105400	31243850	29250	29250	29250	29250	0
511	20241213	105300	31243850	29250	29250	29250	29250	21
512	20241213	105200	30629600	29300	29300	29300	29300	1
513	20241213	105100	30600300	29250	29250	29250	29250	0
514	20241213	105000	30600300	29250	29250	29250	29250	3
515	20241213	104900	30512550	29250	29250	29250	29250	0
516	20241213	104800	30512550	29250	29250	29250	29250	0
517	20241213	104700	30512550	29250	29250	29250	29250	3
518	20241213	104600	30424800	29250	29300	29300	29250	179
519	20241213	104500	25180300	29250	29250	29250	29250	1
520	20241213	104400	25151050	29250	29250	29250	29250	2
521	20241213	104300	25092550	29250	29250	29250	29250	0
522	20241213	104200	25092550	29250	29250	29250	29250	4
523	20241213	104100	24975550	29250	29250	29250	29250	1
524	20241213	104000	24946300	29200	29200	29200	29200	1
525	20241213	103900	24917100	29200	29200	29200	29200	3
526	20241213	103800	24829500	29250	29250	29250	29250	0
527	20241213	103700	24829500	29250	29250	29250	29250	0
528	20241213	103600	24829500	29250	29250	29250	29250	2
529	20241213	103500	24771000	29200	29200	29200	29200	0
530	20241213	103400	24771000	29200	29200	29200	29200	0
531	20241213	103300	24771000	29200	29250	29250	29200	3
532	20241213	103200	24683350	29250	29250	29250	29250	1
533	20241213	103100	24654100	29200	29200	29200	29200	3
534	20241213	103000	24566500	29200	29200	29200	29200	0
535	20241213	102900	24566500	29200	29200	29200	29200	0
536	20241213	102800	24566500	29200	29200	29200	29200	2
537	20241213	102700	24508100	29250	29250	29250	29250	0
538	20241213	102600	24508100	29250	29200	29250	29200	19
539	20241213	102500	23952400	29200	29250	29250	29200	12
540	20241213	102400	23601550	29250	29250	29250	29250	0
541	20241213	102300	23601550	29250	29250	29250	29250	133
542	20241213	102200	19711300	29250	29300	29300	29250	207
543	20241213	102100	13651850	29300	29300	29300	29300	0
544	20241213	102000	13651850	29300	29300	29300	29300	2
545	20241213	101900	13593250	29350	29350	29350	29350	0
546	20241213	101800	13593250	29350	29350	29350	29350	6
547	20241213	101700	13417150	29350	29350	29350	29350	4
548	20241213	101600	13299750	29350	29350	29350	29350	0
549	20241213	101500	13299750	29350	29350	29350	29350	7
550	20241213	101400	13094300	29350	29350	29350	29350	54
551	20241213	101300	11509400	29400	29400	29400	29400	27
552	20241213	101200	10715600	29400	29400	29400	29400	0
553	20241213	101100	10715600	29400	29400	29400	29400	2
554	20241213	101000	10656800	29450	29450	29450	29450	1
555	20241213	100900	10627350	29400	29400	29400	29400	4
556	20241213	100800	10509750	29450	29450	29450	29450	0
557	20241213	100700	10509750	29450	29450	29450	29450	0
558	20241213	100600	10509750	29450	29400	29450	29400	5
559	20241213	100500	10362700	29450	29450	29450	29450	0
560	20241213	100400	10362700	29450	29450	29450	29450	1
561	20241213	100300	10333250	29400	29400	29400	29400	3
562	20241213	100200	10245050	29400	29400	29400	29400	0
563	20241213	100100	10245050	29400	29400	29400	29400	0
564	20241213	100000	10245050	29400	29400	29400	29400	3
565	20241213	095900	10156850	29400	29400	29400	29400	1
566	20241213	095800	10127450	29400	29400	29400	29400	3
567	20241213	095700	10039250	29400	29400	29400	29400	0
568	20241213	095600	10039250	29400	29400	29400	29400	0
569	20241213	095500	10039250	29400	29400	29400	29400	2
570	20241213	095400	9980450	29400	29400	29400	29400	0
571	20241213	095300	9980450	29400	29400	29400	29400	0
572	20241213	095200	9980450	29400	29400	29400	29400	3
573	20241213	095100	9892250	29400	29400	29400	29400	0
574	20241213	095000	9892250	29400	29400	29400	29400	0
575	20241213	094900	9892250	29400	29400	29400	29400	4
576	20241213	094800	9774650	29400	29400	29400	29400	0
577	20241213	094700	9774650	29400	29400	29400	29400	41
578	20241213	094600	8569250	29400	29400	29400	29400	0
579	20241213	094500	8569250	29400	29400	29400	29400	0
580	20241213	094400	8569250	29400	29400	29400	29400	3
581	20241213	094300	8481050	29400	29400	29400	29400	6
582	20241213	094200	8304650	29400	29400	29400	29400	0
583	20241213	094100	8304650	29400	29400	29400	29400	28
584	20241213	094000	7481450	29400	29400	29400	29400	15
585	20241213	093900	7040450	29400	29400	29400	29400	0
586	20241213	093800	7040450	29400	29400	29400	29400	2
587	20241213	093700	6981650	29400	29400	29400	29400	0
588	20241213	093600	6981650	29400	29400	29400	29400	3
589	20241213	093500	6893450	29400	29400	29400	29400	0
590	20241213	093400	6893450	29400	29400	29400	29400	0
591	20241213	093300	6893450	29400	29400	29400	29400	3
592	20241213	093200	6805250	29450	29450	29450	29450	1
593	20241213	093100	6775800	29400	29400	29400	29400	2
594	20241213	093000	6717000	29450	29400	29450	29400	11
595	20241213	092900	6393250	29400	29400	29400	29400	30
596	20241213	092800	5511250	29400	29400	29400	29400	0
597	20241213	092700	5511250	29400	29450	29450	29400	6
598	20241213	092600	5334700	29400	29400	29400	29400	13
599	20241213	092500	4952500	29400	29400	29400	29400	3
600	20241213	092400	4864300	29450	29450	29450	29450	1
601	20241213	092300	4834850	29450	29450	29450	29450	20
602	20241213	092200	4245850	29450	29450	29450	29450	1
603	20241213	092100	4216400	29450	29450	29450	29450	1
604	20241213	092000	4186950	29450	29450	29450	29450	80
605	20241213	091900	1830950	29500	29500	29500	29500	0
606	20241213	091800	1830950	29500	29500	29500	29500	1
607	20241213	091700	1801450	29450	29500	29500	29450	6
608	20241213	091600	1624500	29500	29500	29500	29500	0
609	20241213	091500	1624500	29500	29500	29500	29500	1
610	20241213	091400	1595000	29550	29550	29550	29550	0
611	20241213	091300	1595000	29550	29550	29550	29550	0
612	20241213	091200	1595000	29550	29550	29550	29550	2
613	20241213	091100	1535900	29550	29550	29550	29550	0
614	20241213	091000	1535900	29550	29550	29550	29550	0
615	20241213	090900	1535900	29550	29550	29550	29500	40
616	20241213	090800	354150	29550	29550	29550	29550	0
617	20241213	090700	354150	29550	29550	29550	29550	0
618	20241213	090600	354150	29550	29550	29550	29550	1
619	20241213	090500	324600	29500	29500	29500	29500	0
620	20241213	090400	324600	29500	29500	29500	29500	8
621	20241213	090300	88600	29500	29550	29550	29500	2
622	20241213	090200	29550	29550	29550	29550	29550	0
623	20241213	090100	29550	29550	29550	29550	29550	0
624	20241213	090000	29550	29550	29550	29550	29550	1