KissMeData/067280/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194700	295649450	29800	29800	29800	29800	355
3	20241211	194600	295649450	29800	29800	29800	29800	0
4	20241211	194500	295649450	29800	29800	29800	29800	0
5	20241211	194400	295649450	29800	29800	29800	29800	0
6	20241211	194300	295649450	29800	29800	29800	29800	0
7	20241211	194200	295649450	29800	29800	29800	29800	0
8	20241211	194100	295649450	29800	29800	29800	29800	0
9	20241211	194000	295649450	29800	29800	29800	29800	0
10	20241211	193900	295649450	29800	29800	29800	29800	0
11	20241211	193800	295649450	29800	29800	29800	29800	0
12	20241211	193700	295649450	29800	29800	29800	29800	0
13	20241211	193600	295649450	29800	29800	29800	29800	0
14	20241211	193500	295649450	29800	29800	29800	29800	0
15	20241211	193400	295649450	29800	29800	29800	29800	0
16	20241211	193300	295649450	29800	29800	29800	29800	0
17	20241211	193200	295649450	29800	29800	29800	29800	0
18	20241211	193100	295649450	29800	29800	29800	29800	0
19	20241211	193000	295649450	29800	29800	29800	29800	0
20	20241211	192900	295649450	29800	29800	29800	29800	0
21	20241211	192800	295649450	29800	29800	29800	29800	0
22	20241211	192700	295649450	29800	29800	29800	29800	0
23	20241211	192600	295649450	29800	29800	29800	29800	0
24	20241211	192500	295649450	29800	29800	29800	29800	0
25	20241211	192400	295649450	29800	29800	29800	29800	0
26	20241211	192300	295649450	29800	29800	29800	29800	0
27	20241211	192200	295649450	29800	29800	29800	29800	0
28	20241211	192100	295649450	29800	29800	29800	29800	0
29	20241211	192000	295649450	29800	29800	29800	29800	0
30	20241211	191900	295649450	29800	29800	29800	29800	0
31	20241211	191800	295649450	29800	29800	29800	29800	0
32	20241211	191700	295649450	29800	29800	29800	29800	355
33	20241211	191600	295649450	29800	29800	29800	29800	0
34	20241211	191500	295649450	29800	29800	29800	29800	0
35	20241211	191400	295649450	29800	29800	29800	29800	0
36	20241211	191300	295649450	29800	29800	29800	29800	0
37	20241211	191200	295649450	29800	29800	29800	29800	0
38	20241211	191100	295649450	29800	29800	29800	29800	0
39	20241211	191000	295649450	29800	29800	29800	29800	0
40	20241211	190900	295649450	29800	29800	29800	29800	0
41	20241211	190800	295649450	29800	29800	29800	29800	0
42	20241211	190700	295649450	29800	29800	29800	29800	0
43	20241211	190600	295649450	29800	29800	29800	29800	0
44	20241211	190500	295649450	29800	29800	29800	29800	0
45	20241211	190400	295649450	29800	29800	29800	29800	0
46	20241211	190300	295649450	29800	29800	29800	29800	0
47	20241211	190200	295649450	29800	29800	29800	29800	0
48	20241211	190100	295649450	29800	29800	29800	29800	0
49	20241211	190000	295649450	29800	29800	29800	29800	0
50	20241211	185900	295649450	29800	29800	29800	29800	0
51	20241211	185800	295649450	29800	29800	29800	29800	0
52	20241211	185700	295649450	29800	29800	29800	29800	0
53	20241211	185600	295649450	29800	29800	29800	29800	0
54	20241211	185500	295649450	29800	29800	29800	29800	0
55	20241211	185400	295649450	29800	29800	29800	29800	0
56	20241211	185300	295649450	29800	29800	29800	29800	0
57	20241211	185200	295649450	29800	29800	29800	29800	0
58	20241211	185100	295649450	29800	29800	29800	29800	0
59	20241211	185000	295649450	29800	29800	29800	29800	0
60	20241211	184900	295649450	29800	29800	29800	29800	0
61	20241211	184800	295649450	29800	29800	29800	29800	0
62	20241211	184700	295649450	29800	29800	29800	29800	355
63	20241211	184600	295649450	29800	29800	29800	29800	0
64	20241211	184500	295649450	29800	29800	29800	29800	0
65	20241211	184400	295649450	29800	29800	29800	29800	0
66	20241211	184300	295649450	29800	29800	29800	29800	0
67	20241211	184200	295649450	29800	29800	29800	29800	0
68	20241211	184100	295649450	29800	29800	29800	29800	0
69	20241211	184000	295649450	29800	29800	29800	29800	0
70	20241211	183900	295649450	29800	29800	29800	29800	0
71	20241211	183800	295649450	29800	29800	29800	29800	0
72	20241211	183700	295649450	29800	29800	29800	29800	0
73	20241211	183600	295649450	29800	29800	29800	29800	0
74	20241211	183500	295649450	29800	29800	29800	29800	0
75	20241211	183400	295649450	29800	29800	29800	29800	0
76	20241211	183300	295649450	29800	29800	29800	29800	0
77	20241211	183200	295649450	29800	29800	29800	29800	0
78	20241211	183100	295649450	29800	29800	29800	29800	0
79	20241211	183000	295649450	29800	29800	29800	29800	0
80	20241211	182900	295649450	29800	29800	29800	29800	0
81	20241211	182800	295649450	29800	29800	29800	29800	0
82	20241211	182700	295649450	29800	29800	29800	29800	0
83	20241211	182600	295649450	29800	29800	29800	29800	0
84	20241211	182500	295649450	29800	29800	29800	29800	0
85	20241211	182400	295649450	29800	29800	29800	29800	0
86	20241211	182300	295649450	29800	29800	29800	29800	0
87	20241211	182200	295649450	29800	29800	29800	29800	0
88	20241211	182100	295649450	29800	29800	29800	29800	0
89	20241211	182000	295649450	29800	29800	29800	29800	0
90	20241211	181900	295649450	29800	29800	29800	29800	0
91	20241211	181800	295649450	29800	29800	29800	29800	0
92	20241211	181700	295649450	29800	29800	29800	29800	355
93	20241211	181600	295649450	29800	29800	29800	29800	0
94	20241211	181500	295649450	29800	29800	29800	29800	0
95	20241211	181400	295649450	29800	29800	29800	29800	0
96	20241211	181300	295649450	29800	29800	29800	29800	0
97	20241211	181200	295649450	29800	29800	29800	29800	0
98	20241211	181100	295649450	29800	29800	29800	29800	0
99	20241211	181000	295649450	29800	29800	29800	29800	0
100	20241211	180900	295649450	29800	29800	29800	29800	0
101	20241211	180800	295649450	29800	29800	29800	29800	0
102	20241211	180700	295649450	29800	29800	29800	29800	0
103	20241211	180600	295649450	29800	29800	29800	29800	0
104	20241211	180500	295649450	29800	29800	29800	29800	0
105	20241211	180400	295649450	29800	29800	29800	29800	0
106	20241211	180300	295649450	29800	29800	29800	29800	0
107	20241211	180200	295649450	29800	29800	29800	29800	0
108	20241211	180100	295649450	29800	29800	29800	29800	0
109	20241211	180000	295649450	29800	29800	29800	29800	0
110	20241211	175900	295649450	29800	29800	29800	29800	0
111	20241211	175800	295649450	29800	29800	29800	29800	0
112	20241211	175700	295649450	29800	29800	29800	29800	0
113	20241211	175600	295649450	29800	29800	29800	29800	0
114	20241211	175500	295649450	29800	29800	29800	29800	0
115	20241211	175400	295649450	29800	29800	29800	29800	0
116	20241211	175300	295649450	29800	29800	29800	29800	0
117	20241211	175200	295649450	29800	29800	29800	29800	0
118	20241211	175100	295649450	29800	29800	29800	29800	0
119	20241211	175000	295649450	29800	29800	29800	29800	0
120	20241211	174900	295649450	29800	29800	29800	29800	0
121	20241211	174800	295649450	29800	29800	29800	29800	0
122	20241211	174700	295649450	29800	29800	29800	29800	355
123	20241211	174600	295649450	29800	29800	29800	29800	0
124	20241211	174500	295649450	29800	29800	29800	29800	0
125	20241211	174400	295649450	29800	29800	29800	29800	0
126	20241211	174300	295649450	29800	29800	29800	29800	0
127	20241211	174200	295649450	29800	29800	29800	29800	0
128	20241211	174100	295649450	29800	29800	29800	29800	0
129	20241211	174000	295649450	29800	29800	29800	29800	0
130	20241211	173900	295649450	29800	29800	29800	29800	0
131	20241211	173800	295649450	29800	29800	29800	29800	0
132	20241211	173700	295649450	29800	29800	29800	29800	0
133	20241211	173600	295649450	29800	29800	29800	29800	0
134	20241211	173500	295649450	29800	29800	29800	29800	0
135	20241211	173400	295649450	29800	29800	29800	29800	0
136	20241211	173300	295649450	29800	29800	29800	29800	0
137	20241211	173200	295649450	29800	29800	29800	29800	0
138	20241211	173100	295649450	29800	29800	29800	29800	0
139	20241211	173000	295649450	29800	29800	29800	29800	0
140	20241211	172900	295649450	29800	29800	29800	29800	0
141	20241211	172800	295649450	29800	29800	29800	29800	0
142	20241211	172700	295649450	29800	29800	29800	29800	0
143	20241211	172600	295649450	29800	29800	29800	29800	0
144	20241211	172500	295649450	29800	29800	29800	29800	0
145	20241211	172400	295649450	29800	29800	29800	29800	0
146	20241211	172300	295649450	29800	29800	29800	29800	0
147	20241211	172200	295649450	29800	29800	29800	29800	0
148	20241211	172100	295649450	29800	29800	29800	29800	0
149	20241211	172000	295649450	29800	29800	29800	29800	0
150	20241211	171900	295649450	29800	29800	29800	29800	0
151	20241211	171800	295649450	29800	29800	29800	29800	0
152	20241211	171700	295649450	29800	29800	29800	29800	355
153	20241211	171600	295649450	29800	29800	29800	29800	0
154	20241211	171500	295649450	29800	29800	29800	29800	0
155	20241211	171400	295649450	29800	29800	29800	29800	0
156	20241211	171300	295649450	29800	29800	29800	29800	0
157	20241211	171200	295649450	29800	29800	29800	29800	0
158	20241211	171100	295649450	29800	29800	29800	29800	0
159	20241211	171000	295649450	29800	29800	29800	29800	0
160	20241211	170900	295649450	29800	29800	29800	29800	0
161	20241211	170800	295649450	29800	29800	29800	29800	0
162	20241211	170700	295649450	29800	29800	29800	29800	0
163	20241211	170600	295649450	29800	29800	29800	29800	0
164	20241211	170500	295649450	29800	29800	29800	29800	0
165	20241211	170400	295649450	29800	29800	29800	29800	0
166	20241211	170300	295649450	29800	29800	29800	29800	0
167	20241211	170200	295649450	29800	29800	29800	29800	0
168	20241211	170100	295649450	29800	29800	29800	29800	0
169	20241211	170000	295649450	29800	29800	29800	29800	0
170	20241211	165900	295649450	29800	29800	29800	29800	0
171	20241211	165800	295649450	29800	29800	29800	29800	0
172	20241211	165700	295649450	29800	29800	29800	29800	0
173	20241211	165600	295649450	29800	29800	29800	29800	0
174	20241211	165500	295649450	29800	29800	29800	29800	0
175	20241211	165400	295649450	29800	29800	29800	29800	0
176	20241211	165300	295649450	29800	29800	29800	29800	0
177	20241211	165200	295649450	29800	29800	29800	29800	0
178	20241211	165100	295649450	29800	29800	29800	29800	0
179	20241211	165000	295649450	29800	29800	29800	29800	0
180	20241211	164900	295649450	29800	29800	29800	29800	0
181	20241211	164800	295649450	29800	29800	29800	29800	0
182	20241211	164700	295649450	29800	29800	29800	29800	355
183	20241211	164600	295649450	29800	29800	29800	29800	0
184	20241211	164500	295649450	29800	29800	29800	29800	0
185	20241211	164400	295649450	29800	29800	29800	29800	0
186	20241211	164300	295649450	29800	29800	29800	29800	0
187	20241211	164200	295649450	29800	29800	29800	29800	0
188	20241211	164100	295649450	29800	29800	29800	29800	0
189	20241211	164000	295649450	29800	29800	29800	29800	0
190	20241211	163900	295649450	29800	29800	29800	29800	0
191	20241211	163800	295649450	29800	29800	29800	29800	0
192	20241211	163700	295649450	29800	29800	29800	29800	0
193	20241211	163600	295649450	29800	29800	29800	29800	0
194	20241211	163500	295649450	29800	29800	29800	29800	0
195	20241211	163400	295649450	29800	29800	29800	29800	0
196	20241211	163300	295649450	29800	29800	29800	29800	0
197	20241211	163200	295649450	29800	29800	29800	29800	0
198	20241211	163100	295649450	29800	29800	29800	29800	0
199	20241211	163000	295649450	29800	29800	29800	29800	0
200	20241211	162900	295649450	29800	29800	29800	29800	0
201	20241211	162800	295649450	29800	29800	29800	29800	0
202	20241211	162700	295649450	29800	29800	29800	29800	0
203	20241211	162600	295649450	29800	29800	29800	29800	0
204	20241211	162500	295649450	29800	29800	29800	29800	0
205	20241211	162400	295649450	29800	29800	29800	29800	0
206	20241211	162300	295649450	29800	29800	29800	29800	0
207	20241211	162200	295649450	29800	29800	29800	29800	0
208	20241211	162100	295649450	29800	29800	29800	29800	0
209	20241211	162000	295649450	29800	29800	29800	29800	0
210	20241211	161900	295649450	29800	29800	29800	29800	0
211	20241211	161800	295649450	29800	29800	29800	29800	0
212	20241211	161700	295649450	29800	29800	29800	29800	355
213	20241211	161600	295649450	29800	29800	29800	29800	0
214	20241211	161500	295649450	29800	29800	29800	29800	0
215	20241211	161400	295649450	29800	29800	29800	29800	0
216	20241211	161300	295649450	29800	29800	29800	29800	0
217	20241211	161200	295649450	29800	29800	29800	29800	0
218	20241211	161100	295649450	29800	29800	29800	29800	0
219	20241211	161000	295649450	29800	29800	29800	29800	0
220	20241211	160900	295649450	29800	29800	29800	29800	0
221	20241211	160800	295649450	29800	29800	29800	29800	0
222	20241211	160700	295649450	29800	29800	29800	29800	0
223	20241211	160600	295649450	29800	29800	29800	29800	0
224	20241211	160500	295649450	29800	29800	29800	29800	0
225	20241211	160400	295649450	29800	29800	29800	29800	0
226	20241211	160300	295649450	29800	29800	29800	29800	0
227	20241211	160200	295649450	29800	29800	29800	29800	0
228	20241211	160100	295649450	29800	29800	29800	29800	0
229	20241211	160000	295649450	29800	29800	29800	29800	0
230	20241211	155900	295649450	29800	29800	29800	29800	0
231	20241211	155800	295649450	29800	29800	29800	29800	0
232	20241211	155700	295649450	29800	29800	29800	29800	0
233	20241211	155600	295649450	29800	29800	29800	29800	0
234	20241211	155500	295649450	29800	29800	29800	29800	0
235	20241211	155400	295649450	29800	29800	29800	29800	0
236	20241211	155300	295649450	29800	29800	29800	29800	0
237	20241211	155200	295649450	29800	29800	29800	29800	0
238	20241211	155100	295649450	29800	29800	29800	29800	0
239	20241211	155000	295649450	29800	29800	29800	29800	0
240	20241211	154900	295649450	29800	29800	29800	29800	0
241	20241211	154800	295649450	29800	29800	29800	29800	0
242	20241211	154700	295649450	29800	29800	29800	29800	355
243	20241211	154600	295649450	29800	29800	29800	29800	0
244	20241211	154500	295649450	29800	29800	29800	29800	0
245	20241211	154400	295649450	29800	29800	29800	29800	0
246	20241211	154300	295649450	29800	29800	29800	29800	0
247	20241211	154200	295649450	29800	29800	29800	29800	0
248	20241211	154100	295649450	29800	29800	29800	29800	0
249	20241211	154000	295649450	29800	29800	29800	29800	0
250	20241211	153900	295649450	29800	29800	29800	29800	0
251	20241211	153800	295649450	29800	29800	29800	29800	0
252	20241211	153700	295649450	29800	29800	29800	29800	0
253	20241211	153600	295649450	29800	29800	29800	29800	0
254	20241211	153500	295649450	29800	29800	29800	29800	0
255	20241211	153400	295649450	29800	29800	29800	29800	0
256	20241211	153300	295649450	29800	29800	29800	29800	0
257	20241211	153200	295649450	29800	29800	29800	29800	0
258	20241211	153100	295649450	29800	29800	29800	29800	0
259	20241211	153000	295649450	29800	29800	29800	29800	355
260	20241211	152900	285070450	29800	29800	29800	29800	0
261	20241211	152800	285070450	29800	29800	29800	29800	0
262	20241211	152700	285070450	29800	29800	29800	29800	0
263	20241211	152600	285070450	29800	29800	29800	29800	0
264	20241211	152500	285070450	29800	29800	29800	29800	0
265	20241211	152400	285070450	29800	29800	29800	29800	0
266	20241211	152300	285070450	29800	29800	29800	29800	0
267	20241211	152200	285070450	29800	29800	29800	29800	0
268	20241211	152100	285070450	29800	29800	29800	29800	0
269	20241211	152000	285070450	29800	29800	29800	29800	0
270	20241211	151900	285070450	29800	29600	29800	29550	165
271	20241211	151800	280188650	29600	29600	29600	29600	109
272	20241211	151700	276962250	29800	29800	29800	29800	0
273	20241211	151600	276962250	29800	29800	29800	29800	0
274	20241211	151500	276962250	29800	29800	29800	29800	1
275	20241211	151400	276932450	29600	29600	29600	29600	9
276	20241211	151300	276666050	29800	29800	29800	29800	0
277	20241211	151200	276666050	29800	29800	29800	29800	0
278	20241211	151100	276666050	29800	29800	29800	29800	5
279	20241211	151000	276517050	29800	29600	29800	29600	8
280	20241211	150900	276280050	29800	29750	29800	29750	2
281	20241211	150800	276220500	29650	29750	29750	29650	25
282	20241211	150700	275479150	29800	29650	29800	29650	70
283	20241211	150600	273403050	29650	29650	29650	29600	78
284	20241211	150500	271090550	29650	29650	29650	29650	0
285	20241211	150400	271090550	29650	29650	29650	29650	0
286	20241211	150300	271090550	29650	29650	29650	29650	33
287	20241211	150200	270112100	29700	29700	29700	29700	4
288	20241211	150100	269993300	29700	29700	29700	29700	4
289	20241211	150000	269874500	29700	29700	29700	29700	1
290	20241211	145900	269844800	29700	29700	29700	29700	0
291	20241211	145800	269844800	29700	29700	29700	29700	0
292	20241211	145700	269844800	29700	29700	29700	29700	0
293	20241211	145600	269844800	29700	29700	29700	29700	1
294	20241211	145500	269815100	29700	29700	29700	29700	0
295	20241211	145400	269815100	29700	29700	29700	29700	0
296	20241211	145300	269815100	29700	29700	29700	29700	0
297	20241211	145200	269815100	29700	29700	29700	29700	0
298	20241211	145100	269815100	29700	29700	29700	29700	3
299	20241211	145000	269726000	29700	29700	29700	29700	1
300	20241211	144900	269696300	29700	29700	29700	29700	0
301	20241211	144800	269696300	29700	29700	29700	29700	0
302	20241211	144700	269696300	29700	29700	29700	29700	0
303	20241211	144600	269696300	29700	29700	29700	29700	0
304	20241211	144500	269696300	29700	29700	29700	29700	0
305	20241211	144400	269696300	29700	29800	29800	29700	23
306	20241211	144300	269012700	29700	29700	29700	29700	0
307	20241211	144200	269012700	29700	29700	29700	29700	0
308	20241211	144100	269012700	29700	29700	29700	29700	134
309	20241211	144000	265032900	29700	29700	29700	29700	4
310	20241211	143900	264914100	29650	29650	29650	29650	5
311	20241211	143800	264765850	29700	29700	29700	29700	0
312	20241211	143700	264765850	29700	29700	29700	29700	0
313	20241211	143600	264765850	29700	29700	29700	29700	0
314	20241211	143500	264765850	29700	29700	29700	29700	10
315	20241211	143400	264468850	29700	29700	29700	29700	0
316	20241211	143300	264468850	29700	29700	29700	29700	3
317	20241211	143200	264379750	29700	29700	29700	29700	10
318	20241211	143100	264082750	29700	29700	29700	29700	1
319	20241211	143000	264053050	29650	29650	29650	29650	0
320	20241211	142900	264053050	29650	29650	29650	29650	11
321	20241211	142800	263726900	29700	29700	29700	29700	1
322	20241211	142700	263697200	29700	29700	29700	29700	0
323	20241211	142600	263697200	29700	29700	29700	29700	0
324	20241211	142500	263697200	29700	29650	29700	29650	9
325	20241211	142400	263430300	29700	29700	29700	29700	0
326	20241211	142300	263430300	29700	29700	29700	29700	0
327	20241211	142200	263430300	29700	29700	29700	29700	0
328	20241211	142100	263430300	29700	29700	29700	29700	0
329	20241211	142000	263430300	29700	29700	29700	29700	1
330	20241211	141900	263400600	29650	29650	29650	29650	8
331	20241211	141800	263163400	29700	29700	29700	29650	23
332	20241211	141700	262481250	29650	29650	29650	29650	34
333	20241211	141600	261473150	29700	29700	29700	29700	0
334	20241211	141500	261473150	29700	29700	29700	29700	0
335	20241211	141400	261473150	29700	29700	29700	29700	0
336	20241211	141300	261473150	29700	29700	29700	29700	0
337	20241211	141200	261473150	29700	29700	29700	29700	0
338	20241211	141100	261473150	29700	29700	29700	29700	2
339	20241211	141000	261413750	29650	29650	29650	29650	0
340	20241211	140900	261413750	29650	29650	29650	29650	0
341	20241211	140800	261413750	29650	29650	29650	29650	0
342	20241211	140700	261413750	29650	29650	29650	29650	0
343	20241211	140600	261413750	29650	29650	29650	29650	24
344	20241211	140500	260702150	29650	29650	29650	29650	0
345	20241211	140400	260702150	29650	29650	29650	29600	17
346	20241211	140300	260198600	29600	29600	29600	29600	0
347	20241211	140200	260198600	29600	29600	29600	29600	0
348	20241211	140100	260198600	29600	29600	29600	29600	0
349	20241211	140000	260198600	29600	29600	29600	29600	0
350	20241211	135900	260198600	29600	29600	29600	29600	9
351	20241211	135800	259932200	29650	29650	29650	29650	0
352	20241211	135700	259932200	29650	29650	29650	29650	0
353	20241211	135600	259932200	29650	29650	29650	29650	0
354	20241211	135500	259932200	29650	29650	29650	29650	0
355	20241211	135400	259932200	29650	29650	29650	29650	0
356	20241211	135300	259932200	29650	29650	29650	29650	0
357	20241211	135200	259932200	29650	29650	29650	29650	12
358	20241211	135100	259576400	29650	29650	29650	29650	0
359	20241211	135000	259576400	29650	29650	29650	29650	0
360	20241211	134900	259576400	29650	29650	29650	29650	0
361	20241211	134800	259576400	29650	29650	29650	29650	0
362	20241211	134700	259576400	29650	29650	29650	29650	0
363	20241211	134600	259576400	29650	29650	29650	29650	0
364	20241211	134500	259576400	29650	29700	29700	29650	3
365	20241211	134400	259487400	29700	29700	29700	29700	0
366	20241211	134300	259487400	29700	29700	29700	29700	0
367	20241211	134200	259487400	29700	29700	29700	29700	0
368	20241211	134100	259487400	29700	29700	29700	29700	0
369	20241211	134000	259487400	29700	29700	29700	29700	0
370	20241211	133900	259487400	29700	29600	29700	29600	193
371	20241211	133800	253766050	29600	29600	29600	29600	0
372	20241211	133700	253766050	29600	29600	29600	29600	0
373	20241211	133600	253766050	29600	29600	29600	29600	7
374	20241211	133500	253558850	29600	29600	29600	29600	0
375	20241211	133400	253558850	29600	29650	29650	29600	118
376	20241211	133300	250066000	29600	29600	29600	29600	5
377	20241211	133200	249918000	29600	29600	29600	29600	0
378	20241211	133100	249918000	29600	29600	29600	29600	0
379	20241211	133000	249918000	29600	29600	29600	29600	0
380	20241211	132900	249918000	29600	29600	29600	29600	0
381	20241211	132800	249918000	29600	29600	29600	29600	12
382	20241211	132700	249562800	29700	29700	29700	29700	0
383	20241211	132600	249562800	29700	29700	29700	29700	0
384	20241211	132500	249562800	29700	29700	29700	29700	0
385	20241211	132400	249562800	29700	29700	29700	29700	0
386	20241211	132300	249562800	29700	29700	29700	29700	0
387	20241211	132200	249562800	29700	29700	29700	29700	0
388	20241211	132100	249562800	29700	29700	29700	29700	0
389	20241211	132000	249562800	29700	29700	29700	29700	0
390	20241211	131900	249562800	29700	29700	29700	29700	0
391	20241211	131800	249562800	29700	29700	29700	29700	15
392	20241211	131700	249117300	29700	29700	29700	29700	7
393	20241211	131600	248909400	29800	29800	29800	29800	0
394	20241211	131500	248909400	29800	29800	29800	29800	0
395	20241211	131400	248909400	29800	29800	29800	29800	0
396	20241211	131300	248909400	29800	29800	29800	29800	0
397	20241211	131200	248909400	29800	29800	29800	29800	0
398	20241211	131100	248909400	29800	29800	29800	29800	0
399	20241211	131000	248909400	29800	29800	29800	29800	0
400	20241211	130900	248909400	29800	29800	29800	29800	0
401	20241211	130800	248909400	29800	29800	29800	29800	0
402	20241211	130700	248909400	29800	29800	29800	29800	0
403	20241211	130600	248909400	29800	29800	29800	29800	0
404	20241211	130500	248909400	29800	29800	29800	29800	0
405	20241211	130400	248909400	29800	29800	29800	29800	0
406	20241211	130300	248909400	29800	29800	29800	29800	0
407	20241211	130200	248909400	29800	29800	29800	29800	0
408	20241211	130100	248909400	29800	29800	29800	29800	0
409	20241211	130000	248909400	29800	29800	29800	29800	0
410	20241211	125900	248909400	29800	29600	29800	29600	16
411	20241211	125800	248435150	29650	29650	29650	29650	12
412	20241211	125700	248079350	29650	29650	29650	29650	0
413	20241211	125600	248079350	29650	29650	29650	29650	2
414	20241211	125500	248020050	29600	29600	29600	29600	0
415	20241211	125400	248020050	29600	29700	29700	29600	9
416	20241211	125300	247753550	29700	29700	29700	29700	0
417	20241211	125200	247753550	29700	29700	29700	29700	0
418	20241211	125100	247753550	29700	29700	29700	29700	0
419	20241211	125000	247753550	29700	29700	29700	29700	0
420	20241211	124900	247753550	29700	29700	29700	29700	5
421	20241211	124800	247605050	29750	29750	29750	29750	0
422	20241211	124700	247605050	29750	29750	29750	29750	0
423	20241211	124600	247605050	29750	29750	29750	29750	0
424	20241211	124500	247605050	29750	29750	29750	29750	0
425	20241211	124400	247605050	29750	29750	29750	29750	1
426	20241211	124300	247575300	29750	29750	29750	29750	0
427	20241211	124200	247575300	29750	29750	29750	29750	0
428	20241211	124100	247575300	29750	29750	29750	29750	0
429	20241211	124000	247575300	29750	29750	29750	29750	0
430	20241211	123900	247575300	29750	29750	29750	29750	0
431	20241211	123800	247575300	29750	29750	29750	29750	2
432	20241211	123700	247515800	29700	29700	29700	29700	0
433	20241211	123600	247515800	29700	29700	29700	29700	14
434	20241211	123500	247100000	29800	29800	29800	29800	0
435	20241211	123400	247100000	29800	29750	29800	29750	20
436	20241211	123300	246504850	29800	29800	29800	29800	0
437	20241211	123200	246504850	29800	29800	29800	29800	0
438	20241211	123100	246504850	29800	29800	29800	29800	0
439	20241211	123000	246504850	29800	29800	29800	29800	0
440	20241211	122900	246504850	29800	29800	29800	29800	0
441	20241211	122800	246504850	29800	29800	29800	29800	0
442	20241211	122700	246504850	29800	29800	29800	29800	0
443	20241211	122600	246504850	29800	29750	29800	29750	13
444	20241211	122500	246118050	29800	29800	29800	29800	0
445	20241211	122400	246118050	29800	29700	29800	29700	37
446	20241211	122300	245018950	29700	29700	29700	29700	0
447	20241211	122200	245018950	29700	29700	29700	29700	0
448	20241211	122100	245018950	29700	29700	29700	29700	2
449	20241211	122000	244959550	29650	29650	29650	29650	10
450	20241211	121900	244663050	29700	29700	29700	29700	0
451	20241211	121800	244663050	29700	29700	29700	29700	0
452	20241211	121700	244663050	29700	29700	29700	29700	1
453	20241211	121600	244633350	29650	29650	29650	29650	43
454	20241211	121500	243358400	29700	29700	29700	29700	0
455	20241211	121400	243358400	29700	29700	29700	29700	0
456	20241211	121300	243358400	29700	29700	29700	29700	0
457	20241211	121200	243358400	29700	29650	29700	29650	14
458	20241211	121100	242943250	29800	29800	29800	29800	0
459	20241211	121000	242943250	29800	29800	29800	29800	0
460	20241211	120900	242943250	29800	29800	29800	29800	0
461	20241211	120800	242943250	29800	29800	29800	29800	0
462	20241211	120700	242943250	29800	29800	29800	29800	0
463	20241211	120600	242943250	29800	29800	29800	29800	0
464	20241211	120500	242943250	29800	29800	29800	29800	0
465	20241211	120400	242943250	29800	29800	29800	29800	0
466	20241211	120300	242943250	29800	29800	29800	29800	0
467	20241211	120200	242943250	29800	29800	29800	29800	0
468	20241211	120100	242943250	29800	29800	29800	29800	0
469	20241211	120000	242943250	29800	29800	29800	29800	0
470	20241211	115900	242943250	29800	29800	29800	29800	0
471	20241211	115800	242943250	29800	29800	29800	29800	0
472	20241211	115700	242943250	29800	29750	29800	29750	10
473	20241211	115600	242645700	29750	29600	29750	29600	42
474	20241211	115500	241401350	29650	29650	29650	29650	5
475	20241211	115400	241253100	29650	29650	29650	29650	9
476	20241211	115300	240986250	29650	29650	29650	29650	0
477	20241211	115200	240986250	29650	29650	29650	29650	0
478	20241211	115100	240986250	29650	29650	29650	29650	4
479	20241211	115000	240867650	29800	29800	29800	29800	0
480	20241211	114900	240867650	29800	29800	29800	29800	0
481	20241211	114800	240867650	29800	29800	29800	29800	0
482	20241211	114700	240867650	29800	29800	29800	29800	0
483	20241211	114600	240867650	29800	29800	29800	29800	0
484	20241211	114500	240867650	29800	29800	29800	29800	0
485	20241211	114400	240867650	29800	29800	29800	29800	0
486	20241211	114300	240867650	29800	29800	29800	29800	0
487	20241211	114200	240867650	29800	29800	29800	29800	200
488	20241211	114100	234907650	29800	29800	29800	29800	0
489	20241211	114000	234907650	29800	29800	29800	29800	0
490	20241211	113900	234907650	29800	29800	29800	29800	0
491	20241211	113800	234907650	29800	29800	29800	29800	0
492	20241211	113700	234907650	29800	29800	29800	29800	0
493	20241211	113600	234907650	29800	29800	29800	29800	1
494	20241211	113500	234877850	29800	29800	29800	29800	0
495	20241211	113400	234877850	29800	29800	29800	29800	0
496	20241211	113300	234877850	29800	29700	29800	29700	13
497	20241211	113200	234491200	29650	29650	29650	29650	34
498	20241211	113100	233483100	29800	29800	29800	29800	0
499	20241211	113000	233483100	29800	29800	29800	29800	0
500	20241211	112900	233483100	29800	29800	29800	29800	0
501	20241211	112800	233483100	29800	29800	29800	29800	0
502	20241211	112700	233483100	29800	29800	29800	29800	0
503	20241211	112600	233483100	29800	29800	29800	29800	1
504	20241211	112500	233453300	29750	29750	29750	29750	0
505	20241211	112400	233453300	29750	29750	29750	29750	0
506	20241211	112300	233453300	29750	29750	29750	29750	0
507	20241211	112200	233453300	29750	29750	29750	29750	0
508	20241211	112100	233453300	29750	29750	29750	29750	0
509	20241211	112000	233453300	29750	29750	29750	29750	0
510	20241211	111900	233453300	29750	29750	29750	29750	0
511	20241211	111800	233453300	29750	29750	29750	29750	0
512	20241211	111700	233453300	29750	29750	29750	29750	0
513	20241211	111600	233453300	29750	29750	29750	29750	52
514	20241211	111500	231906300	29750	29750	29750	29750	0
515	20241211	111400	231906300	29750	29750	29750	29750	0
516	20241211	111300	231906300	29750	29750	29750	29750	2
517	20241211	111200	231846800	29550	29700	29750	29550	553
518	20241211	111100	215404550	29700	29700	29700	29700	0
519	20241211	111000	215404550	29700	29700	29700	29700	0
520	20241211	110900	215404550	29700	29450	29700	29450	33
521	20241211	110800	214431200	29350	29450	29450	29350	1027
522	20241211	110700	184222800	29500	29650	29650	29450	2029
523	20241211	110600	124346700	29650	29650	29650	29650	0
524	20241211	110500	124346700	29650	29650	29650	29650	0
525	20241211	110400	124346700	29650	29650	29650	29650	11
526	20241211	110300	124020550	29750	29750	29750	29750	0
527	20241211	110200	124020550	29750	29750	29750	29750	0
528	20241211	110100	124020550	29750	29750	29750	29750	0
529	20241211	110000	124020550	29750	29750	29750	29750	1
530	20241211	105900	123990800	29650	29650	29650	29650	13
531	20241211	105800	123605350	29750	29750	29750	29750	0
532	20241211	105700	123605350	29750	29750	29750	29750	0
533	20241211	105600	123605350	29750	29750	29750	29750	1
534	20241211	105500	123575600	29600	29600	29600	29600	0
535	20241211	105400	123575600	29600	29650	29650	29600	10
536	20241211	105300	123279550	29750	29700	29750	29700	7
537	20241211	105200	123071600	29650	29650	29650	29650	0
538	20241211	105100	123071600	29650	29650	29650	29650	0
539	20241211	105000	123071600	29650	29650	29650	29650	0
540	20241211	104900	123071600	29650	29650	29650	29650	13
541	20241211	104800	122686150	29550	29550	29550	29550	0
542	20241211	104700	122686150	29550	29550	29550	29550	0
543	20241211	104600	122686150	29550	29550	29550	29550	4
544	20241211	104500	122567950	29550	29700	29700	29450	1365
545	20241211	104400	82279400	29550	29850	29850	29550	1733
546	20241211	104300	30848550	29850	29850	29850	29850	11
547	20241211	104200	30520200	29900	29900	29900	29900	0
548	20241211	104100	30520200	29900	29900	29900	29900	0
549	20241211	104000	30520200	29900	29900	29900	29900	0
550	20241211	103900	30520200	29900	29900	29900	29900	0
551	20241211	103800	30520200	29900	29900	29900	29900	2
552	20241211	103700	30460400	30000	30000	30000	30000	0
553	20241211	103600	30460400	30000	30000	30000	30000	0
554	20241211	103500	30460400	30000	30000	30000	30000	0
555	20241211	103400	30460400	30000	30000	30000	30000	0
556	20241211	103300	30460400	30000	30000	30000	30000	0
557	20241211	103200	30460400	30000	30000	30000	30000	0
558	20241211	103100	30460400	30000	30000	30000	30000	0
559	20241211	103000	30460400	30000	30000	30000	30000	0
560	20241211	102900	30460400	30000	30000	30000	30000	0
561	20241211	102800	30460400	30000	30000	30000	30000	0
562	20241211	102700	30460400	30000	30000	30000	30000	0
563	20241211	102600	30460400	30000	30000	30000	30000	0
564	20241211	102500	30460400	30000	30000	30000	30000	7
565	20241211	102400	30250400	30050	30050	30050	30050	0
566	20241211	102300	30250400	30050	30050	30050	30050	0
567	20241211	102200	30250400	30050	30050	30050	30050	0
568	20241211	102100	30250400	30050	30050	30050	30050	1
569	20241211	102000	30220350	30000	30000	30000	30000	13
570	20241211	101900	29830350	30000	30000	30000	30000	0
571	20241211	101800	29830350	30000	30000	30000	30000	0
572	20241211	101700	29830350	30000	30000	30000	30000	0
573	20241211	101600	29830350	30000	30000	30000	30000	0
574	20241211	101500	29830350	30000	30000	30000	30000	158
575	20241211	101400	25090350	30000	30000	30000	30000	0
576	20241211	101300	25090350	30000	30000	30000	30000	1
577	20241211	101200	25060350	30000	30000	30000	30000	0
578	20241211	101100	25060350	30000	30000	30000	30000	0
579	20241211	101000	25060350	30000	30000	30000	30000	1
580	20241211	100900	25030350	29850	29850	29850	29850	0
581	20241211	100800	25030350	29850	29850	29850	29850	0
582	20241211	100700	25030350	29850	29850	29850	29850	0
583	20241211	100600	25030350	29850	29850	29850	29850	0
584	20241211	100500	25030350	29850	29850	29850	29850	41
585	20241211	100400	23806500	29850	29950	29950	29850	9
586	20241211	100300	23537550	30050	30050	30050	30050	0
587	20241211	100200	23537550	30050	30050	30050	30050	0
588	20241211	100100	23537550	30050	30050	30050	30050	0
589	20241211	100000	23537550	30050	30050	30050	30050	0
590	20241211	095900	23537550	30050	30050	30050	30050	0
591	20241211	095800	23537550	30050	30050	30050	30050	0
592	20241211	095700	23537550	30050	30050	30050	30050	0
593	20241211	095600	23537550	30050	30050	30050	30050	0
594	20241211	095500	23537550	30050	30050	30050	30050	0
595	20241211	095400	23537550	30050	30050	30050	30050	0
596	20241211	095300	23537550	30050	30050	30050	30050	0
597	20241211	095200	23537550	30050	30050	30050	30050	0
598	20241211	095100	23537550	30050	30050	30050	30050	1
599	20241211	095000	23507500	30000	29900	30000	29900	345
600	20241211	094900	13159050	29900	29900	29900	29900	0
601	20241211	094800	13159050	29900	29900	29900	29900	0
602	20241211	094700	13159050	29900	29900	29900	29900	0
603	20241211	094600	13159050	29900	29900	29900	29900	0
604	20241211	094500	13159050	29900	29900	29900	29900	2
605	20241211	094400	13099250	29850	29850	29850	29850	1
606	20241211	094300	13069400	29850	29850	29850	29850	23
607	20241211	094200	12382850	29850	29850	29850	29850	1
608	20241211	094100	12353000	29850	29800	29850	29800	16
609	20241211	094000	11875500	29800	29900	29900	29800	19
610	20241211	093900	11309100	29950	29950	29950	29950	0
611	20241211	093800	11309100	29950	29950	29950	29950	0
612	20241211	093700	11309100	29950	29950	29950	29950	0
613	20241211	093600	11309100	29950	29950	29950	29950	0
614	20241211	093500	11309100	29950	29950	29950	29950	0
615	20241211	093400	11309100	29950	29950	29950	29950	0
616	20241211	093300	11309100	29950	29950	29950	29950	2
617	20241211	093200	11249200	29950	29950	29950	29950	0
618	20241211	093100	11249200	29950	29950	29950	29950	1
619	20241211	093000	11219250	29950	29950	29950	29950	0
620	20241211	092900	11219250	29950	29950	29950	29950	0
621	20241211	092800	11219250	29950	29950	29950	29950	20
622	20241211	092700	10620250	30000	30000	30000	30000	0
623	20241211	092600	10620250	30000	29950	30000	29950	78
624	20241211	092500	8280400	29950	29900	29950	29900	75
625	20241211	092400	6037800	29900	29800	29900	29800	9
626	20241211	092300	5769400	29800	29800	29800	29800	8
627	20241211	092200	5531000	29800	29800	29800	29800	10
628	20241211	092100	5233000	29800	29850	29850	29800	4
629	20241211	092000	5113700	29900	29900	29900	29900	0
630	20241211	091900	5113700	29900	29900	29900	29900	0
631	20241211	091800	5113700	29900	29900	29900	29900	0
632	20241211	091700	5113700	29900	29900	29900	29900	9
633	20241211	091600	4844600	29900	29950	29950	29900	19
634	20241211	091500	4276450	29900	29900	29950	29900	45
635	20241211	091400	2930900	30000	30000	30000	30000	0
636	20241211	091300	2930900	30000	30000	30000	30000	0
637	20241211	091200	2930900	30000	30000	30000	30000	0
638	20241211	091100	2930900	30000	30000	30000	30000	0
639	20241211	091000	2930900	30000	30000	30000	30000	10
640	20241211	090900	2630900	30000	30000	30000	30000	0
641	20241211	090800	2630900	30000	29900	30000	29900	64
642	20241211	090700	717200	29900	29900	29900	29900	0
643	20241211	090600	717200	29900	29900	29900	29900	0
644	20241211	090500	717200	29900	29900	29900	29900	1
645	20241211	090400	687300	29900	29900	29900	29900	0
646	20241211	090300	687300	29900	29900	29900	29900	0
647	20241211	090200	687300	29900	29900	29900	29900	0
648	20241211	090100	687300	29900	29900	29900	29900	2
649	20241211	090000	627500	29800	29900	29900	29800	21