KissMeData/057050/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	193900	249143350	44750	44750	44750	44750	255
3	20241211	193800	249143350	44750	44750	44750	44750	0
4	20241211	193700	249143350	44750	44750	44750	44750	0
5	20241211	193600	249143350	44750	44750	44750	44750	0
6	20241211	193500	249143350	44750	44750	44750	44750	0
7	20241211	193400	249143350	44750	44750	44750	44750	0
8	20241211	193300	249143350	44750	44750	44750	44750	0
9	20241211	193200	249143350	44750	44750	44750	44750	0
10	20241211	193100	249143350	44750	44750	44750	44750	0
11	20241211	193000	249143350	44750	44750	44750	44750	0
12	20241211	192900	249143350	44750	44750	44750	44750	0
13	20241211	192800	249143350	44750	44750	44750	44750	0
14	20241211	192700	249143350	44750	44750	44750	44750	0
15	20241211	192600	249143350	44750	44750	44750	44750	0
16	20241211	192500	249143350	44750	44750	44750	44750	0
17	20241211	192400	249143350	44750	44750	44750	44750	0
18	20241211	192300	249143350	44750	44750	44750	44750	0
19	20241211	192200	249143350	44750	44750	44750	44750	0
20	20241211	192100	249143350	44750	44750	44750	44750	0
21	20241211	192000	249143350	44750	44750	44750	44750	0
22	20241211	191900	249143350	44750	44750	44750	44750	0
23	20241211	191800	249143350	44750	44750	44750	44750	0
24	20241211	191700	249143350	44750	44750	44750	44750	0
25	20241211	191600	249143350	44750	44750	44750	44750	0
26	20241211	191500	249143350	44750	44750	44750	44750	0
27	20241211	191400	249143350	44750	44750	44750	44750	0
28	20241211	191300	249143350	44750	44750	44750	44750	0
29	20241211	191200	249143350	44750	44750	44750	44750	0
30	20241211	191100	249143350	44750	44750	44750	44750	0
31	20241211	191000	249143350	44750	44750	44750	44750	0
32	20241211	190900	249143350	44750	44750	44750	44750	255
33	20241211	190800	249143350	44750	44750	44750	44750	0
34	20241211	190700	249143350	44750	44750	44750	44750	0
35	20241211	190600	249143350	44750	44750	44750	44750	0
36	20241211	190500	249143350	44750	44750	44750	44750	0
37	20241211	190400	249143350	44750	44750	44750	44750	0
38	20241211	190300	249143350	44750	44750	44750	44750	0
39	20241211	190200	249143350	44750	44750	44750	44750	0
40	20241211	190100	249143350	44750	44750	44750	44750	0
41	20241211	190000	249143350	44750	44750	44750	44750	0
42	20241211	185900	249143350	44750	44750	44750	44750	0
43	20241211	185800	249143350	44750	44750	44750	44750	0
44	20241211	185700	249143350	44750	44750	44750	44750	0
45	20241211	185600	249143350	44750	44750	44750	44750	0
46	20241211	185500	249143350	44750	44750	44750	44750	0
47	20241211	185400	249143350	44750	44750	44750	44750	0
48	20241211	185300	249143350	44750	44750	44750	44750	0
49	20241211	185200	249143350	44750	44750	44750	44750	0
50	20241211	185100	249143350	44750	44750	44750	44750	0
51	20241211	185000	249143350	44750	44750	44750	44750	0
52	20241211	184900	249143350	44750	44750	44750	44750	0
53	20241211	184800	249143350	44750	44750	44750	44750	0
54	20241211	184700	249143350	44750	44750	44750	44750	0
55	20241211	184600	249143350	44750	44750	44750	44750	0
56	20241211	184500	249143350	44750	44750	44750	44750	0
57	20241211	184400	249143350	44750	44750	44750	44750	0
58	20241211	184300	249143350	44750	44750	44750	44750	0
59	20241211	184200	249143350	44750	44750	44750	44750	0
60	20241211	184100	249143350	44750	44750	44750	44750	0
61	20241211	184000	249143350	44750	44750	44750	44750	0
62	20241211	183900	249143350	44750	44750	44750	44750	255
63	20241211	183800	249143350	44750	44750	44750	44750	0
64	20241211	183700	249143350	44750	44750	44750	44750	0
65	20241211	183600	249143350	44750	44750	44750	44750	0
66	20241211	183500	249143350	44750	44750	44750	44750	0
67	20241211	183400	249143350	44750	44750	44750	44750	0
68	20241211	183300	249143350	44750	44750	44750	44750	0
69	20241211	183200	249143350	44750	44750	44750	44750	0
70	20241211	183100	249143350	44750	44750	44750	44750	0
71	20241211	183000	249143350	44750	44750	44750	44750	0
72	20241211	182900	249143350	44750	44750	44750	44750	0
73	20241211	182800	249143350	44750	44750	44750	44750	0
74	20241211	182700	249143350	44750	44750	44750	44750	0
75	20241211	182600	249143350	44750	44750	44750	44750	0
76	20241211	182500	249143350	44750	44750	44750	44750	0
77	20241211	182400	249143350	44750	44750	44750	44750	0
78	20241211	182300	249143350	44750	44750	44750	44750	0
79	20241211	182200	249143350	44750	44750	44750	44750	0
80	20241211	182100	249143350	44750	44750	44750	44750	0
81	20241211	182000	249143350	44750	44750	44750	44750	0
82	20241211	181900	249143350	44750	44750	44750	44750	0
83	20241211	181800	249143350	44750	44750	44750	44750	0
84	20241211	181700	249143350	44750	44750	44750	44750	0
85	20241211	181600	249143350	44750	44750	44750	44750	0
86	20241211	181500	249143350	44750	44750	44750	44750	0
87	20241211	181400	249143350	44750	44750	44750	44750	0
88	20241211	181300	249143350	44750	44750	44750	44750	0
89	20241211	181200	249143350	44750	44750	44750	44750	0
90	20241211	181100	249143350	44750	44750	44750	44750	0
91	20241211	181000	249143350	44750	44750	44750	44750	0
92	20241211	180900	249143350	44750	44750	44750	44750	255
93	20241211	180800	249143350	44750	44750	44750	44750	0
94	20241211	180700	249143350	44750	44750	44750	44750	0
95	20241211	180600	249143350	44750	44750	44750	44750	0
96	20241211	180500	249143350	44750	44750	44750	44750	0
97	20241211	180400	249143350	44750	44750	44750	44750	0
98	20241211	180300	249143350	44750	44750	44750	44750	0
99	20241211	180200	249143350	44750	44750	44750	44750	0
100	20241211	180100	249143350	44750	44750	44750	44750	0
101	20241211	180000	249143350	44750	44750	44750	44750	0
102	20241211	175900	249143350	44750	44750	44750	44750	0
103	20241211	175800	249143350	44750	44750	44750	44750	0
104	20241211	175700	249143350	44750	44750	44750	44750	0
105	20241211	175600	249143350	44750	44750	44750	44750	0
106	20241211	175500	249143350	44750	44750	44750	44750	0
107	20241211	175400	249143350	44750	44750	44750	44750	0
108	20241211	175300	249143350	44750	44750	44750	44750	0
109	20241211	175200	249143350	44750	44750	44750	44750	0
110	20241211	175100	249143350	44750	44750	44750	44750	0
111	20241211	175000	249143350	44750	44750	44750	44750	0
112	20241211	174900	249143350	44750	44750	44750	44750	0
113	20241211	174800	249143350	44750	44750	44750	44750	0
114	20241211	174700	249143350	44750	44750	44750	44750	0
115	20241211	174600	249143350	44750	44750	44750	44750	0
116	20241211	174500	249143350	44750	44750	44750	44750	0
117	20241211	174400	249143350	44750	44750	44750	44750	0
118	20241211	174300	249143350	44750	44750	44750	44750	0
119	20241211	174200	249143350	44750	44750	44750	44750	0
120	20241211	174100	249143350	44750	44750	44750	44750	0
121	20241211	174000	249143350	44750	44750	44750	44750	0
122	20241211	173900	249143350	44750	44750	44750	44750	255
123	20241211	173800	249143350	44750	44750	44750	44750	0
124	20241211	173700	249143350	44750	44750	44750	44750	0
125	20241211	173600	249143350	44750	44750	44750	44750	0
126	20241211	173500	249143350	44750	44750	44750	44750	0
127	20241211	173400	249143350	44750	44750	44750	44750	0
128	20241211	173300	249143350	44750	44750	44750	44750	0
129	20241211	173200	249143350	44750	44750	44750	44750	0
130	20241211	173100	249143350	44750	44750	44750	44750	0
131	20241211	173000	249143350	44750	44750	44750	44750	0
132	20241211	172900	249143350	44750	44750	44750	44750	0
133	20241211	172800	249143350	44750	44750	44750	44750	0
134	20241211	172700	249143350	44750	44750	44750	44750	0
135	20241211	172600	249143350	44750	44750	44750	44750	0
136	20241211	172500	249143350	44750	44750	44750	44750	0
137	20241211	172400	249143350	44750	44750	44750	44750	0
138	20241211	172300	249143350	44750	44750	44750	44750	0
139	20241211	172200	249143350	44750	44750	44750	44750	0
140	20241211	172100	249143350	44750	44750	44750	44750	0
141	20241211	172000	249143350	44750	44750	44750	44750	0
142	20241211	171900	249143350	44750	44750	44750	44750	0
143	20241211	171800	249143350	44750	44750	44750	44750	0
144	20241211	171700	249143350	44750	44750	44750	44750	0
145	20241211	171600	249143350	44750	44750	44750	44750	0
146	20241211	171500	249143350	44750	44750	44750	44750	0
147	20241211	171400	249143350	44750	44750	44750	44750	0
148	20241211	171300	249143350	44750	44750	44750	44750	0
149	20241211	171200	249143350	44750	44750	44750	44750	0
150	20241211	171100	249143350	44750	44750	44750	44750	0
151	20241211	171000	249143350	44750	44750	44750	44750	0
152	20241211	170900	249143350	44750	44750	44750	44750	255
153	20241211	170800	249143350	44750	44750	44750	44750	0
154	20241211	170700	249143350	44750	44750	44750	44750	0
155	20241211	170600	249143350	44750	44750	44750	44750	0
156	20241211	170500	249143350	44750	44750	44750	44750	0
157	20241211	170400	249143350	44750	44750	44750	44750	0
158	20241211	170300	249143350	44750	44750	44750	44750	0
159	20241211	170200	249143350	44750	44750	44750	44750	0
160	20241211	170100	249143350	44750	44750	44750	44750	0
161	20241211	170000	249143350	44750	44750	44750	44750	0
162	20241211	165900	249143350	44750	44750	44750	44750	0
163	20241211	165800	249143350	44750	44750	44750	44750	0
164	20241211	165700	249143350	44750	44750	44750	44750	0
165	20241211	165600	249143350	44750	44750	44750	44750	0
166	20241211	165500	249143350	44750	44750	44750	44750	0
167	20241211	165400	249143350	44750	44750	44750	44750	0
168	20241211	165300	249143350	44750	44750	44750	44750	0
169	20241211	165200	249143350	44750	44750	44750	44750	0
170	20241211	165100	249143350	44750	44750	44750	44750	0
171	20241211	165000	249143350	44750	44750	44750	44750	0
172	20241211	164900	249143350	44750	44750	44750	44750	0
173	20241211	164800	249143350	44750	44750	44750	44750	0
174	20241211	164700	249143350	44750	44750	44750	44750	0
175	20241211	164600	249143350	44750	44750	44750	44750	0
176	20241211	164500	249143350	44750	44750	44750	44750	0
177	20241211	164400	249143350	44750	44750	44750	44750	0
178	20241211	164300	249143350	44750	44750	44750	44750	0
179	20241211	164200	249143350	44750	44750	44750	44750	0
180	20241211	164100	249143350	44750	44750	44750	44750	0
181	20241211	164000	249143350	44750	44750	44750	44750	0
182	20241211	163900	249143350	44750	44750	44750	44750	255
183	20241211	163800	249143350	44750	44750	44750	44750	0
184	20241211	163700	249143350	44750	44750	44750	44750	0
185	20241211	163600	249143350	44750	44750	44750	44750	0
186	20241211	163500	249143350	44750	44750	44750	44750	0
187	20241211	163400	249143350	44750	44750	44750	44750	0
188	20241211	163300	249143350	44750	44750	44750	44750	0
189	20241211	163200	249143350	44750	44750	44750	44750	0
190	20241211	163100	249143350	44750	44750	44750	44750	0
191	20241211	163000	249143350	44750	44750	44750	44750	0
192	20241211	162900	249143350	44750	44750	44750	44750	0
193	20241211	162800	249143350	44750	44750	44750	44750	0
194	20241211	162700	249143350	44750	44750	44750	44750	0
195	20241211	162600	249143350	44750	44750	44750	44750	0
196	20241211	162500	249143350	44750	44750	44750	44750	0
197	20241211	162400	249143350	44750	44750	44750	44750	0
198	20241211	162300	249143350	44750	44750	44750	44750	0
199	20241211	162200	249143350	44750	44750	44750	44750	0
200	20241211	162100	249143350	44750	44750	44750	44750	0
201	20241211	162000	249143350	44750	44750	44750	44750	0
202	20241211	161900	249143350	44750	44750	44750	44750	0
203	20241211	161800	249143350	44750	44750	44750	44750	0
204	20241211	161700	249143350	44750	44750	44750	44750	0
205	20241211	161600	249143350	44750	44750	44750	44750	0
206	20241211	161500	249143350	44750	44750	44750	44750	0
207	20241211	161400	249143350	44750	44750	44750	44750	0
208	20241211	161300	249143350	44750	44750	44750	44750	0
209	20241211	161200	249143350	44750	44750	44750	44750	0
210	20241211	161100	249143350	44750	44750	44750	44750	0
211	20241211	161000	249143350	44750	44750	44750	44750	0
212	20241211	160900	249143350	44750	44750	44750	44750	255
213	20241211	160800	249143350	44750	44750	44750	44750	0
214	20241211	160700	249143350	44750	44750	44750	44750	0
215	20241211	160600	249143350	44750	44750	44750	44750	0
216	20241211	160500	249143350	44750	44750	44750	44750	0
217	20241211	160400	249143350	44750	44750	44750	44750	0
218	20241211	160300	249143350	44750	44750	44750	44750	0
219	20241211	160200	249143350	44750	44750	44750	44750	0
220	20241211	160100	249143350	44750	44750	44750	44750	0
221	20241211	160000	249143350	44750	44750	44750	44750	0
222	20241211	155900	249143350	44750	44750	44750	44750	0
223	20241211	155800	249143350	44750	44750	44750	44750	0
224	20241211	155700	249143350	44750	44750	44750	44750	0
225	20241211	155600	249143350	44750	44750	44750	44750	0
226	20241211	155500	249143350	44750	44750	44750	44750	0
227	20241211	155400	249143350	44750	44750	44750	44750	0
228	20241211	155300	249143350	44750	44750	44750	44750	0
229	20241211	155200	249143350	44750	44750	44750	44750	0
230	20241211	155100	249143350	44750	44750	44750	44750	0
231	20241211	155000	249143350	44750	44750	44750	44750	0
232	20241211	154900	249143350	44750	44750	44750	44750	0
233	20241211	154800	249143350	44750	44750	44750	44750	0
234	20241211	154700	249143350	44750	44750	44750	44750	0
235	20241211	154600	249143350	44750	44750	44750	44750	0
236	20241211	154500	249143350	44750	44750	44750	44750	0
237	20241211	154400	249143350	44750	44750	44750	44750	0
238	20241211	154300	249143350	44750	44750	44750	44750	0
239	20241211	154200	249143350	44750	44750	44750	44750	0
240	20241211	154100	249143350	44750	44750	44750	44750	0
241	20241211	154000	249143350	44750	44750	44750	44750	0
242	20241211	153900	249143350	44750	44750	44750	44750	255
243	20241211	153800	249143350	44750	44750	44750	44750	0
244	20241211	153700	249143350	44750	44750	44750	44750	0
245	20241211	153600	249143350	44750	44750	44750	44750	0
246	20241211	153500	249143350	44750	44750	44750	44750	0
247	20241211	153400	249143350	44750	44750	44750	44750	0
248	20241211	153300	249143350	44750	44750	44750	44750	0
249	20241211	153200	249143350	44750	44750	44750	44750	0
250	20241211	153100	249143350	44750	44750	44750	44750	0
251	20241211	153000	249143350	44750	44750	44750	44750	255
252	20241211	152900	237732100	44700	44700	44700	44700	0
253	20241211	152800	237732100	44700	44700	44700	44700	0
254	20241211	152700	237732100	44700	44700	44700	44700	0
255	20241211	152600	237732100	44700	44700	44700	44700	0
256	20241211	152500	237732100	44700	44700	44700	44700	0
257	20241211	152400	237732100	44700	44700	44700	44700	0
258	20241211	152300	237732100	44700	44700	44700	44700	0
259	20241211	152200	237732100	44700	44700	44700	44700	0
260	20241211	152100	237732100	44700	44700	44700	44700	0
261	20241211	152000	237732100	44700	44700	44700	44700	0
262	20241211	151900	237732100	44700	44600	44700	44550	72
263	20241211	151800	234520500	44650	44650	44650	44650	0
264	20241211	151700	234520500	44650	44650	44650	44650	0
265	20241211	151600	234520500	44650	44650	44650	44650	5
266	20241211	151500	234297250	44650	44650	44700	44650	43
267	20241211	151400	232377150	44650	44650	44650	44650	5
268	20241211	151300	232153900	44650	44650	44650	44650	6
269	20241211	151200	231886000	44650	44650	44650	44650	6
270	20241211	151100	231618100	44600	44650	44650	44600	7
271	20241211	151000	231305650	44650	44600	44650	44600	8
272	20241211	150900	230948550	44650	44650	44650	44650	5
273	20241211	150800	230725300	44650	44650	44650	44650	24
274	20241211	150700	229653700	44650	44650	44650	44650	5
275	20241211	150600	229430450	44650	44650	44650	44650	6
276	20241211	150500	229162550	44600	44600	44600	44600	0
277	20241211	150400	229162550	44600	44600	44600	44600	1
278	20241211	150300	229117950	44650	44650	44650	44650	0
279	20241211	150200	229117950	44650	44650	44650	44650	18
280	20241211	150100	228314250	44650	44650	44650	44650	3
281	20241211	150000	228180300	44600	44600	44600	44600	1
282	20241211	145900	228135700	44650	44650	44650	44650	0
283	20241211	145800	228135700	44650	44650	44650	44650	1
284	20241211	145700	228091050	44650	44650	44650	44650	0
285	20241211	145600	228091050	44650	44650	44650	44650	10
286	20241211	145500	227644550	44650	44650	44650	44650	0
287	20241211	145400	227644550	44650	44650	44650	44650	1
288	20241211	145300	227599900	44650	44650	44650	44650	0
289	20241211	145200	227599900	44650	44650	44650	44650	0
290	20241211	145100	227599900	44650	44650	44650	44650	1
291	20241211	145000	227555250	44650	44650	44650	44650	21
292	20241211	144900	226617600	44650	44650	44650	44650	0
293	20241211	144800	226617600	44650	44650	44650	44650	1
294	20241211	144700	226572950	44600	44600	44600	44600	0
295	20241211	144600	226572950	44600	44600	44600	44600	1
296	20241211	144500	226528350	44600	44600	44600	44600	0
297	20241211	144400	226528350	44600	44600	44600	44600	1
298	20241211	144300	226483750	44600	44550	44600	44550	58
299	20241211	144200	223899750	44550	44550	44550	44550	138
300	20241211	144100	217751850	44550	44550	44550	44550	0
301	20241211	144000	217751850	44550	44550	44550	44550	8
302	20241211	143900	217395450	44600	44600	44600	44600	0
303	20241211	143800	217395450	44600	44600	44600	44600	0
304	20241211	143700	217395450	44600	44600	44600	44600	1
305	20241211	143600	217350850	44650	44650	44650	44650	0
306	20241211	143500	217350850	44650	44650	44650	44650	1
307	20241211	143400	217306200	44600	44650	44650	44600	99
308	20241211	143300	212885900	44700	44700	44700	44700	2
309	20241211	143200	212796500	44700	44700	44700	44700	0
310	20241211	143100	212796500	44700	44700	44700	44700	1
311	20241211	143000	212751800	44650	44650	44650	44650	9
312	20241211	142900	212349950	44650	44650	44650	44650	0
313	20241211	142800	212349950	44650	44650	44650	44650	0
314	20241211	142700	212349950	44650	44650	44650	44650	0
315	20241211	142600	212349950	44650	44650	44650	44650	1
316	20241211	142500	212305300	44600	44600	44600	44600	0
317	20241211	142400	212305300	44600	44600	44600	44600	0
318	20241211	142300	212305300	44600	44600	44650	44600	11
319	20241211	142200	211814500	44600	44600	44600	44550	16
320	20241211	142100	211101350	44650	44600	44650	44600	7
321	20241211	142000	210789100	44550	44650	44650	44550	11
322	20241211	141900	210298800	44700	44600	44700	44600	2
323	20241211	141800	210209500	44600	44600	44600	44600	0
324	20241211	141700	210209500	44600	44700	44700	44600	495
325	20241211	141600	188098800	44650	44650	44650	44600	10
326	20241211	141500	187652350	44600	44600	44600	44600	0
327	20241211	141400	187652350	44600	44600	44600	44600	0
328	20241211	141300	187652350	44600	44600	44600	44600	0
329	20241211	141200	187652350	44600	44600	44600	44600	0
330	20241211	141100	187652350	44600	44600	44600	44600	0
331	20241211	141000	187652350	44600	44600	44600	44600	21
332	20241211	140900	186715750	44600	44600	44600	44600	1
333	20241211	140800	186671150	44550	44550	44550	44550	0
334	20241211	140700	186671150	44550	44550	44550	44550	0
335	20241211	140600	186671150	44550	44550	44550	44550	0
336	20241211	140500	186671150	44550	44550	44550	44550	1
337	20241211	140400	186626600	44600	44600	44600	44600	0
338	20241211	140300	186626600	44600	44600	44600	44600	1
339	20241211	140200	186582000	44600	44600	44600	44600	0
340	20241211	140100	186582000	44600	44600	44600	44600	0
341	20241211	140000	186582000	44600	44600	44600	44600	1
342	20241211	135900	186537400	44600	44600	44600	44600	0
343	20241211	135800	186537400	44600	44600	44650	44550	47
344	20241211	135700	184442150	44600	44600	44600	44600	11
345	20241211	135600	183951550	44700	44700	44700	44700	0
346	20241211	135500	183951550	44700	44700	44700	44700	0
347	20241211	135400	183951550	44700	44700	44700	44700	0
348	20241211	135300	183951550	44700	44700	44700	44700	0
349	20241211	135200	183951550	44700	44700	44700	44700	1
350	20241211	135100	183906850	44700	44700	44700	44700	5
351	20241211	135000	183683350	44700	44700	44700	44600	10
352	20241211	134900	183236450	44700	44700	44700	44700	0
353	20241211	134800	183236450	44700	44700	44700	44700	1
354	20241211	134700	183191750	44700	44700	44700	44700	0
355	20241211	134600	183191750	44700	44700	44700	44700	0
356	20241211	134500	183191750	44700	44700	44700	44700	0
357	20241211	134400	183191750	44700	44700	44700	44700	0
358	20241211	134300	183191750	44700	44700	44700	44700	0
359	20241211	134200	183191750	44700	44700	44700	44700	0
360	20241211	134100	183191750	44700	44700	44700	44700	1
361	20241211	134000	183147050	44600	44600	44600	44600	2
362	20241211	133900	183057850	44700	44700	44700	44700	0
363	20241211	133800	183057850	44700	44700	44700	44700	0
364	20241211	133700	183057850	44700	44700	44700	44700	0
365	20241211	133600	183057850	44700	44700	44700	44700	0
366	20241211	133500	183057850	44700	44700	44700	44700	1
367	20241211	133400	183013150	44600	44600	44600	44600	0
368	20241211	133300	183013150	44600	44600	44600	44600	0
369	20241211	133200	183013150	44600	44600	44600	44600	5
370	20241211	133100	182790150	44650	44550	44650	44550	6
371	20241211	133000	182522650	44550	44600	44600	44550	11
372	20241211	132900	182032150	44550	44550	44550	44550	0
373	20241211	132800	182032150	44550	44550	44550	44550	0
374	20241211	132700	182032150	44550	44600	44600	44550	3
375	20241211	132600	181898400	44550	44550	44550	44550	0
376	20241211	132500	181898400	44550	44550	44550	44550	0
377	20241211	132400	181898400	44550	44550	44550	44550	0
378	20241211	132300	181898400	44550	44550	44550	44550	0
379	20241211	132200	181898400	44550	44550	44550	44550	0
380	20241211	132100	181898400	44550	44550	44550	44550	0
381	20241211	132000	181898400	44550	44550	44550	44550	4
382	20241211	131900	181720200	44550	44550	44550	44550	0
383	20241211	131800	181720200	44550	44550	44550	44550	0
384	20241211	131700	181720200	44550	44550	44550	44550	0
385	20241211	131600	181720200	44550	44550	44550	44550	0
386	20241211	131500	181720200	44550	44550	44550	44550	0
387	20241211	131400	181720200	44550	44550	44550	44550	0
388	20241211	131300	181720200	44550	44600	44600	44550	3
389	20241211	131200	181586450	44650	44650	44650	44650	0
390	20241211	131100	181586450	44650	44600	44650	44600	4
391	20241211	131000	181407950	44650	44600	44650	44600	12
392	20241211	130900	180872350	44600	44600	44600	44600	1
393	20241211	130800	180827750	44650	44650	44650	44650	0
394	20241211	130700	180827750	44650	44550	44650	44550	22
395	20241211	130600	179846950	44550	44550	44550	44550	0
396	20241211	130500	179846950	44550	44550	44550	44550	5
397	20241211	130400	179624200	44550	44550	44550	44550	0
398	20241211	130300	179624200	44550	44550	44550	44550	0
399	20241211	130200	179624200	44550	44550	44550	44550	0
400	20241211	130100	179624200	44550	44550	44550	44550	0
401	20241211	130000	179624200	44550	44550	44550	44550	28
402	20241211	125900	178376800	44450	44450	44450	44450	1
403	20241211	125800	178332350	44500	44500	44500	44500	0
404	20241211	125700	178332350	44500	44500	44500	44500	4
405	20241211	125600	178154350	44500	44500	44500	44500	1
406	20241211	125500	178109850	44500	44500	44500	44500	1
407	20241211	125400	178065350	44500	44500	44500	44500	0
408	20241211	125300	178065350	44500	44500	44500	44500	0
409	20241211	125200	178065350	44500	44500	44500	44500	1
410	20241211	125100	178020850	44500	44500	44500	44500	1
411	20241211	125000	177976350	44500	44500	44500	44500	42
412	20241211	124900	176107350	44450	44450	44450	44450	1
413	20241211	124800	176062900	44450	44450	44450	44450	0
414	20241211	124700	176062900	44450	44450	44450	44450	0
415	20241211	124600	176062900	44450	44450	44450	44450	1
416	20241211	124500	176018450	44450	44450	44450	44450	1
417	20241211	124400	175974000	44450	44450	44450	44450	0
418	20241211	124300	175974000	44450	44450	44450	44450	0
419	20241211	124200	175974000	44450	44450	44450	44450	1
420	20241211	124100	175929550	44450	44450	44450	44450	0
421	20241211	124000	175929550	44450	44450	44450	44450	3
422	20241211	123900	175796200	44450	44450	44450	44450	1
423	20241211	123800	175751750	44400	44400	44400	44400	0
424	20241211	123700	175751750	44400	44400	44400	44400	0
425	20241211	123600	175751750	44400	44400	44400	44400	0
426	20241211	123500	175751750	44400	44400	44400	44400	1
427	20241211	123400	175707350	44450	44450	44450	44450	2
428	20241211	123300	175618450	44500	44450	44500	44450	130
429	20241211	123200	169839900	44450	44450	44450	44450	3
430	20241211	123100	169706550	44500	44450	44500	44450	8
431	20241211	123000	169350650	44450	44450	44450	44450	3
432	20241211	122900	169217300	44400	44450	44450	44400	8
433	20241211	122800	168862000	44450	44400	44450	44400	9
434	20241211	122700	168462000	44450	44400	44450	44400	14
435	20241211	122600	167840350	44450	44450	44450	44450	1
436	20241211	122500	167795900	44450	44400	44450	44400	16
437	20241211	122400	167084750	44450	44450	44450	44450	10
438	20241211	122300	166640250	44450	44450	44450	44450	19
439	20241211	122200	165795700	44450	44450	44450	44450	19
440	20241211	122100	164951150	44500	44500	44500	44500	0
441	20241211	122000	164951150	44500	44450	44500	44400	19
442	20241211	121900	164106200	44450	44450	44450	44450	13
443	20241211	121800	163528350	44500	44500	44500	44500	14
444	20241211	121700	162905350	44500	44500	44500	44500	8
445	20241211	121600	162549350	44500	44500	44500	44500	11
446	20241211	121500	162059850	44500	44500	44500	44500	7
447	20241211	121400	161748350	44500	44500	44500	44500	5
448	20241211	121300	161525850	44500	44500	44500	44500	6
449	20241211	121200	161258850	44500	44450	44500	44450	22
450	20241211	121100	160280250	44500	44550	44600	44500	12
451	20241211	121000	159745600	44600	44500	44600	44450	20
452	20241211	120900	158855050	44450	44450	44450	44450	18
453	20241211	120800	158054950	44450	44450	44450	44450	1
454	20241211	120700	158010500	44500	44450	44500	44450	12
455	20241211	120600	157477000	44450	44450	44450	44400	22
456	20241211	120500	156499150	44450	44450	44450	44450	7
457	20241211	120400	156188000	44500	44450	44500	44450	7
458	20241211	120300	155876800	44450	44450	44450	44450	18
459	20241211	120200	155076700	44450	44450	44450	44450	1
460	20241211	120100	155032250	44500	44500	44500	44500	14
461	20241211	120000	154409250	44450	44500	44500	44450	8
462	20241211	115900	154053300	44500	44500	44500	44500	8
463	20241211	115800	153697300	44500	44500	44500	44500	6
464	20241211	115700	153430300	44500	44450	44500	44450	8
465	20241211	115600	153074350	44500	44500	44500	44500	19
466	20241211	115500	152228850	44500	44550	44550	44500	8
467	20241211	115400	151872800	44500	44500	44500	44500	6
468	20241211	115300	151605800	44500	44500	44500	44500	12
469	20241211	115200	151071800	44500	44550	44550	44500	11
470	20241211	115100	150582200	44600	44550	44600	44550	14
471	20241211	115000	149958350	44550	44550	44550	44500	108
472	20241211	114900	145147400	44500	44550	44550	44500	73
473	20241211	114800	141895300	44550	44550	44550	44550	11
474	20241211	114700	141405250	44600	44600	44600	44600	11
475	20241211	114600	140914650	44600	44550	44600	44550	35
476	20241211	114500	139354350	44550	44550	44550	44550	1
477	20241211	114400	139309800	44600	44600	44600	44600	7
478	20241211	114300	138997600	44600	44600	44600	44600	7
479	20241211	114200	138685400	44600	44600	44600	44600	0
480	20241211	114100	138685400	44600	44600	44600	44600	1
481	20241211	114000	138640800	44650	44650	44650	44650	32
482	20241211	113900	137212000	44650	44650	44650	44650	1
483	20241211	113800	137167350	44650	44650	44650	44650	1
484	20241211	113700	137122700	44650	44650	44650	44650	1
485	20241211	113600	137078050	44650	44650	44650	44650	8
486	20241211	113500	136720850	44550	44550	44550	44550	0
487	20241211	113400	136720850	44550	44550	44550	44550	1
488	20241211	113300	136676300	44600	44600	44600	44600	0
489	20241211	113200	136676300	44600	44600	44600	44600	1
490	20241211	113100	136631700	44600	44600	44650	44600	95
491	20241211	113000	132394650	44600	44600	44600	44600	2
492	20241211	112900	132305450	44550	44550	44550	44550	0
493	20241211	112800	132305450	44550	44550	44550	44550	1
494	20241211	112700	132260900	44600	44600	44600	44600	28
495	20241211	112600	131012100	44600	44600	44600	44600	34
496	20241211	112500	129495700	44650	44650	44650	44650	1
497	20241211	112400	129451050	44600	44600	44600	44600	146
498	20241211	112300	122939450	44550	44550	44550	44550	1
499	20241211	112200	122894900	44600	44550	44600	44550	93
500	20241211	112100	118747300	44600	44550	44600	44550	21
501	20241211	112000	117811700	44550	44500	44550	44500	18
502	20241211	111900	117010000	44550	44550	44550	44550	0
503	20241211	111800	117010000	44550	44550	44550	44550	170
504	20241211	111700	109436500	44550	44550	44550	44550	1
505	20241211	111600	109391950	44600	44600	44600	44600	152
506	20241211	111500	102612750	44600	44650	44650	44600	185
507	20241211	111400	94352550	44600	44600	44600	44600	1
508	20241211	111300	94307950	44600	44600	44600	44600	13
509	20241211	111200	93728150	44650	44650	44650	44650	0
510	20241211	111100	93728150	44650	44600	44650	44550	31
511	20241211	111000	92345300	44600	44600	44600	44600	6
512	20241211	110900	92077700	44550	44550	44550	44550	1
513	20241211	110800	92033150	44550	44550	44550	44550	0
514	20241211	110700	92033150	44550	44550	44550	44550	0
515	20241211	110600	92033150	44550	44550	44550	44550	1
516	20241211	110500	91988600	44550	44550	44550	44550	1
517	20241211	110400	91944050	44550	44550	44550	44550	0
518	20241211	110300	91944050	44550	44550	44550	44550	1
519	20241211	110200	91899500	44600	44600	44600	44600	1
520	20241211	110100	91854900	44650	44650	44650	44650	0
521	20241211	110000	91854900	44650	44600	44650	44600	64
522	20241211	105900	89000450	44650	44650	44650	44650	164
523	20241211	105800	81677850	44650	44650	44650	44650	0
524	20241211	105700	81677850	44650	44650	44650	44650	45
525	20241211	105600	79668600	44650	44650	44650	44650	0
526	20241211	105500	79668600	44650	44650	44650	44600	4
527	20241211	105400	79490050	44650	44550	44650	44550	3
528	20241211	105300	79356200	44600	44600	44600	44600	9
529	20241211	105200	78954800	44650	44650	44650	44650	2
530	20241211	105100	78865500	44650	44650	44650	44650	12
531	20241211	105000	78329700	44650	44650	44650	44650	5
532	20241211	104900	78106450	44600	44600	44600	44550	50
533	20241211	104800	75876500	44600	44550	44600	44550	5
534	20241211	104700	75653600	44600	44650	44650	44600	12
535	20241211	104600	75118350	44600	44650	44650	44600	2
536	20241211	104500	75029100	44600	44600	44600	44600	27
537	20241211	104400	73824900	44600	44550	44600	44550	7
538	20241211	104300	73512900	44550	44600	44600	44550	5
539	20241211	104200	73290050	44650	44500	44650	44500	7
540	20241211	104100	72977850	44550	44550	44600	44550	9
541	20241211	104000	72576700	44550	44600	44600	44550	9
542	20241211	103900	72175450	44650	44500	44650	44500	10
543	20241211	103800	71729900	44550	44550	44600	44550	5
544	20241211	103700	71507000	44550	44550	44600	44550	3
545	20241211	103600	71373300	44550	44550	44550	44550	3
546	20241211	103500	71239650	44550	44600	44600	44550	71
547	20241211	103400	68075950	44650	44600	44650	44600	5
548	20241211	103300	67852850	44600	44600	44650	44600	16
549	20241211	103200	67139100	44650	44650	44650	44600	4
550	20241211	103100	66960600	44650	44650	44650	44600	11
551	20241211	103000	66469600	44650	44600	44650	44600	7
552	20241211	102900	66157200	44650	44600	44650	44600	2
553	20241211	102800	66067950	44650	44600	44650	44600	5
554	20241211	102700	65844800	44650	44600	44650	44600	14
555	20241211	102600	65220200	44600	44600	44600	44550	3
556	20241211	102500	65086450	44600	44550	44600	44550	5
557	20241211	102400	64863500	44600	44600	44600	44600	4
558	20241211	102300	64685100	44650	44600	44650	44600	3
559	20241211	102200	64551250	44600	44600	44650	44600	8
560	20241211	102100	64194300	44600	44550	44600	44550	3
561	20241211	102000	64060550	44550	44650	44650	44550	7
562	20241211	101900	63748300	44600	44600	44600	44600	2
563	20241211	101800	63659100	44650	44650	44650	44650	4
564	20241211	101700	63480500	44650	44650	44650	44600	7
565	20241211	101600	63168000	44700	44700	44700	44700	4
566	20241211	101500	62989200	44700	44700	44700	44650	4
567	20241211	101400	62810450	44700	44650	44700	44650	9
568	20241211	101300	62408200	44700	44700	44700	44700	4
569	20241211	101200	62229400	44700	44700	44700	44700	2
570	20241211	101100	62140000	44700	44650	44700	44650	9
571	20241211	101000	61738000	44650	44650	44650	44650	5
572	20241211	100900	61514750	44650	44650	44650	44600	4
573	20241211	100800	61336200	44650	44650	44650	44650	2
574	20241211	100700	61246900	44700	44700	44700	44700	4
575	20241211	100600	61068100	44700	44650	44700	44600	5
576	20241211	100500	60844750	44650	44650	44700	44600	8
577	20241211	100400	60487500	44650	44600	44700	44600	43
578	20241211	100300	58567600	44600	44650	44650	44550	12
579	20241211	100200	58032300	44650	44600	44650	44600	3
580	20241211	100100	57898450	44650	44650	44650	44650	24
581	20241211	100000	56826850	44650	44650	44650	44650	7
582	20241211	095900	56514300	44650	44550	44650	44550	22
583	20241211	095800	55533050	44600	44600	44600	44600	3
584	20241211	095700	55399250	44550	44550	44550	44500	13
585	20241211	095600	54820150	44550	44500	44550	44500	64
586	20241211	095500	51971000	44450	44450	44450	44450	0
587	20241211	095400	51971000	44450	44450	44450	44450	0
588	20241211	095300	51971000	44450	44550	44550	44450	22
589	20241211	095200	50991950	44550	44550	44550	44550	1
590	20241211	095100	50947400	44550	44500	44600	44500	18
591	20241211	095000	50145550	44500	44500	44500	44500	18
592	20241211	094900	49344550	44500	44500	44500	44500	0
593	20241211	094800	49344550	44500	44450	44500	44450	4
594	20241211	094700	49166600	44500	44450	44500	44450	8
595	20241211	094600	48810700	44450	44400	44500	44400	56
596	20241211	094500	46321550	44500	44500	44500	44450	186
597	20241211	094400	38045650	44500	44500	44500	44500	0
598	20241211	094300	38045650	44500	44600	44600	44500	46
599	20241211	094200	35996250	44550	44550	44550	44550	1
600	20241211	094100	35951700	44600	44550	44600	44550	8
601	20241211	094000	35595250	44550	44550	44600	44550	3
602	20241211	093900	35461550	44550	44550	44550	44550	9
603	20241211	093800	35060600	44550	44400	44550	44400	82
604	20241211	093700	31412200	44350	44350	44350	44350	1
605	20241211	093600	31367850	44350	44350	44450	44350	50
606	20241211	093500	29148050	44300	44350	44350	44300	8
607	20241211	093400	28793500	44350	44300	44350	44300	6
608	20241211	093300	28527500	44300	44300	44300	44300	20
609	20241211	093200	27641500	44300	44300	44300	44300	0
610	20241211	093100	27641500	44300	44250	44400	44250	26
611	20241211	093000	26490700	44200	44200	44200	44200	1
612	20241211	092900	26446500	44150	44200	44200	44150	199
613	20241211	092800	17658250	44150	44150	44150	44150	1
614	20241211	092700	17614100	44200	44200	44250	44200	60
615	20241211	092600	14962050	44150	44200	44200	44150	60
616	20241211	092500	12310100	44200	44200	44200	44200	1
617	20241211	092400	12265900	44250	44250	44250	44250	1
618	20241211	092300	12221650	44200	44200	44200	44200	1
619	20241211	092200	12177450	44200	44200	44200	44200	0
620	20241211	092100	12177450	44200	44200	44200	44200	2
621	20241211	092000	12089050	44200	44200	44200	44200	3
622	20241211	091900	11956450	44200	44200	44200	44200	1
623	20241211	091800	11912250	44300	44300	44300	44300	0
624	20241211	091700	11912250	44300	44300	44300	44300	1
625	20241211	091600	11867950	44350	44200	44400	44200	9
626	20241211	091500	11469500	44200	44050	44200	44050	18
627	20241211	091400	10674800	44100	44150	44150	44000	12
628	20241211	091300	10145650	44200	44200	44200	44200	0
629	20241211	091200	10145650	44200	44200	44200	44200	0
630	20241211	091100	10145650	44200	44200	44200	44200	3
631	20241211	091000	10013050	44200	44150	44200	44150	4
632	20241211	090900	9836400	44100	44050	44100	44050	18
633	20241211	090800	9043150	44100	44100	44100	44100	0
634	20241211	090700	9043150	44100	44100	44100	44100	0
635	20241211	090600	9043150	44100	44100	44100	44100	0
636	20241211	090500	9043150	44100	44100	44100	44100	1
637	20241211	090400	8999050	44000	43850	44000	43850	184
638	20241211	090300	916650	43650	43650	43650	43650	0
639	20241211	090200	916650	43650	43650	43650	43650	0
640	20241211	090100	916650	43650	43650	43650	43650	2
641	20241211	090000	829350	43650	43650	43650	43650	19