KissMeData/067280/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194600	168142400	29450	29450	29450	29450	888
3	20241213	194500	168142400	29450	29450	29450	29450	0
4	20241213	194400	168142400	29450	29450	29450	29450	0
5	20241213	194300	168142400	29450	29450	29450	29450	0
6	20241213	194200	168142400	29450	29450	29450	29450	0
7	20241213	194100	168142400	29450	29450	29450	29450	0
8	20241213	194000	168142400	29450	29450	29450	29450	0
9	20241213	193900	168142400	29450	29450	29450	29450	0
10	20241213	193800	168142400	29450	29450	29450	29450	0
11	20241213	193700	168142400	29450	29450	29450	29450	0
12	20241213	193600	168142400	29450	29450	29450	29450	0
13	20241213	193500	168142400	29450	29450	29450	29450	0
14	20241213	193400	168142400	29450	29450	29450	29450	0
15	20241213	193300	168142400	29450	29450	29450	29450	0
16	20241213	193200	168142400	29450	29450	29450	29450	0
17	20241213	193100	168142400	29450	29450	29450	29450	0
18	20241213	193000	168142400	29450	29450	29450	29450	0
19	20241213	192900	168142400	29450	29450	29450	29450	0
20	20241213	192800	168142400	29450	29450	29450	29450	0
21	20241213	192700	168142400	29450	29450	29450	29450	0
22	20241213	192600	168142400	29450	29450	29450	29450	0
23	20241213	192500	168142400	29450	29450	29450	29450	0
24	20241213	192400	168142400	29450	29450	29450	29450	0
25	20241213	192300	168142400	29450	29450	29450	29450	0
26	20241213	192200	168142400	29450	29450	29450	29450	0
27	20241213	192100	168142400	29450	29450	29450	29450	0
28	20241213	192000	168142400	29450	29450	29450	29450	0
29	20241213	191900	168142400	29450	29450	29450	29450	0
30	20241213	191800	168142400	29450	29450	29450	29450	0
31	20241213	191700	168142400	29450	29450	29450	29450	0
32	20241213	191600	168142400	29450	29450	29450	29450	888
33	20241213	191500	168142400	29450	29450	29450	29450	0
34	20241213	191400	168142400	29450	29450	29450	29450	0
35	20241213	191300	168142400	29450	29450	29450	29450	0
36	20241213	191200	168142400	29450	29450	29450	29450	0
37	20241213	191100	168142400	29450	29450	29450	29450	0
38	20241213	191000	168142400	29450	29450	29450	29450	0
39	20241213	190900	168142400	29450	29450	29450	29450	0
40	20241213	190800	168142400	29450	29450	29450	29450	0
41	20241213	190700	168142400	29450	29450	29450	29450	0
42	20241213	190600	168142400	29450	29450	29450	29450	0
43	20241213	190500	168142400	29450	29450	29450	29450	0
44	20241213	190400	168142400	29450	29450	29450	29450	0
45	20241213	190300	168142400	29450	29450	29450	29450	0
46	20241213	190200	168142400	29450	29450	29450	29450	0
47	20241213	190100	168142400	29450	29450	29450	29450	0
48	20241213	190000	168142400	29450	29450	29450	29450	0
49	20241213	185900	168142400	29450	29450	29450	29450	0
50	20241213	185800	168142400	29450	29450	29450	29450	0
51	20241213	185700	168142400	29450	29450	29450	29450	0
52	20241213	185600	168142400	29450	29450	29450	29450	0
53	20241213	185500	168142400	29450	29450	29450	29450	0
54	20241213	185400	168142400	29450	29450	29450	29450	0
55	20241213	185300	168142400	29450	29450	29450	29450	0
56	20241213	185200	168142400	29450	29450	29450	29450	0
57	20241213	185100	168142400	29450	29450	29450	29450	0
58	20241213	185000	168142400	29450	29450	29450	29450	0
59	20241213	184900	168142400	29450	29450	29450	29450	0
60	20241213	184800	168142400	29450	29450	29450	29450	0
61	20241213	184700	168142400	29450	29450	29450	29450	0
62	20241213	184600	168142400	29450	29450	29450	29450	888
63	20241213	184500	168142400	29450	29450	29450	29450	0
64	20241213	184400	168142400	29450	29450	29450	29450	0
65	20241213	184300	168142400	29450	29450	29450	29450	0
66	20241213	184200	168142400	29450	29450	29450	29450	0
67	20241213	184100	168142400	29450	29450	29450	29450	0
68	20241213	184000	168142400	29450	29450	29450	29450	0
69	20241213	183900	168142400	29450	29450	29450	29450	0
70	20241213	183800	168142400	29450	29450	29450	29450	0
71	20241213	183700	168142400	29450	29450	29450	29450	0
72	20241213	183600	168142400	29450	29450	29450	29450	0
73	20241213	183500	168142400	29450	29450	29450	29450	0
74	20241213	183400	168142400	29450	29450	29450	29450	0
75	20241213	183300	168142400	29450	29450	29450	29450	0
76	20241213	183200	168142400	29450	29450	29450	29450	0
77	20241213	183100	168142400	29450	29450	29450	29450	0
78	20241213	183000	168142400	29450	29450	29450	29450	0
79	20241213	182900	168142400	29450	29450	29450	29450	0
80	20241213	182800	168142400	29450	29450	29450	29450	0
81	20241213	182700	168142400	29450	29450	29450	29450	0
82	20241213	182600	168142400	29450	29450	29450	29450	0
83	20241213	182500	168142400	29450	29450	29450	29450	0
84	20241213	182400	168142400	29450	29450	29450	29450	0
85	20241213	182300	168142400	29450	29450	29450	29450	0
86	20241213	182200	168142400	29450	29450	29450	29450	0
87	20241213	182100	168142400	29450	29450	29450	29450	0
88	20241213	182000	168142400	29450	29450	29450	29450	0
89	20241213	181900	168142400	29450	29450	29450	29450	0
90	20241213	181800	168142400	29450	29450	29450	29450	0
91	20241213	181700	168142400	29450	29450	29450	29450	0
92	20241213	181600	168142400	29450	29450	29450	29450	888
93	20241213	181500	168142400	29450	29450	29450	29450	0
94	20241213	181400	168142400	29450	29450	29450	29450	0
95	20241213	181300	168142400	29450	29450	29450	29450	0
96	20241213	181200	168142400	29450	29450	29450	29450	0
97	20241213	181100	168142400	29450	29450	29450	29450	0
98	20241213	181000	168142400	29450	29450	29450	29450	0
99	20241213	180900	168142400	29450	29450	29450	29450	0
100	20241213	180800	168142400	29450	29450	29450	29450	0
101	20241213	180700	168142400	29450	29450	29450	29450	0
102	20241213	180600	168142400	29450	29450	29450	29450	0
103	20241213	180500	168142400	29450	29450	29450	29450	0
104	20241213	180400	168142400	29450	29450	29450	29450	0
105	20241213	180300	168142400	29450	29450	29450	29450	0
106	20241213	180200	168142400	29450	29450	29450	29450	0
107	20241213	180100	168142400	29450	29450	29450	29450	0
108	20241213	180000	168142400	29450	29450	29450	29450	0
109	20241213	175900	168142400	29450	29450	29450	29450	0
110	20241213	175800	168142400	29450	29450	29450	29450	0
111	20241213	175700	168142400	29450	29450	29450	29450	0
112	20241213	175600	168142400	29450	29450	29450	29450	0
113	20241213	175500	168142400	29450	29450	29450	29450	0
114	20241213	175400	168142400	29450	29450	29450	29450	0
115	20241213	175300	168142400	29450	29450	29450	29450	0
116	20241213	175200	168142400	29450	29450	29450	29450	0
117	20241213	175100	168142400	29450	29450	29450	29450	0
118	20241213	175000	168142400	29450	29450	29450	29450	0
119	20241213	174900	168142400	29450	29450	29450	29450	0
120	20241213	174800	168142400	29450	29450	29450	29450	0
121	20241213	174700	168142400	29450	29450	29450	29450	0
122	20241213	174600	168142400	29450	29450	29450	29450	888
123	20241213	174500	168142400	29450	29450	29450	29450	0
124	20241213	174400	168142400	29450	29450	29450	29450	0
125	20241213	174300	168142400	29450	29450	29450	29450	0
126	20241213	174200	168142400	29450	29450	29450	29450	0
127	20241213	174100	168142400	29450	29450	29450	29450	0
128	20241213	174000	168142400	29450	29450	29450	29450	0
129	20241213	173900	168142400	29450	29450	29450	29450	0
130	20241213	173800	168142400	29450	29450	29450	29450	0
131	20241213	173700	168142400	29450	29450	29450	29450	0
132	20241213	173600	168142400	29450	29450	29450	29450	0
133	20241213	173500	168142400	29450	29450	29450	29450	0
134	20241213	173400	168142400	29450	29450	29450	29450	0
135	20241213	173300	168142400	29450	29450	29450	29450	0
136	20241213	173200	168142400	29450	29450	29450	29450	0
137	20241213	173100	168142400	29450	29450	29450	29450	0
138	20241213	173000	168142400	29450	29450	29450	29450	0
139	20241213	172900	168142400	29450	29450	29450	29450	0
140	20241213	172800	168142400	29450	29450	29450	29450	0
141	20241213	172700	168142400	29450	29450	29450	29450	0
142	20241213	172600	168142400	29450	29450	29450	29450	0
143	20241213	172500	168142400	29450	29450	29450	29450	0
144	20241213	172400	168142400	29450	29450	29450	29450	0
145	20241213	172300	168142400	29450	29450	29450	29450	0
146	20241213	172200	168142400	29450	29450	29450	29450	0
147	20241213	172100	168142400	29450	29450	29450	29450	0
148	20241213	172000	168142400	29450	29450	29450	29450	0
149	20241213	171900	168142400	29450	29450	29450	29450	0
150	20241213	171800	168142400	29450	29450	29450	29450	0
151	20241213	171700	168142400	29450	29450	29450	29450	0
152	20241213	171600	168142400	29450	29450	29450	29450	888
153	20241213	171500	168142400	29450	29450	29450	29450	0
154	20241213	171400	168142400	29450	29450	29450	29450	0
155	20241213	171300	168142400	29450	29450	29450	29450	0
156	20241213	171200	168142400	29450	29450	29450	29450	0
157	20241213	171100	168142400	29450	29450	29450	29450	0
158	20241213	171000	168142400	29450	29450	29450	29450	0
159	20241213	170900	168142400	29450	29450	29450	29450	0
160	20241213	170800	168142400	29450	29450	29450	29450	0
161	20241213	170700	168142400	29450	29450	29450	29450	0
162	20241213	170600	168142400	29450	29450	29450	29450	0
163	20241213	170500	168142400	29450	29450	29450	29450	0
164	20241213	170400	168142400	29450	29450	29450	29450	0
165	20241213	170300	168142400	29450	29450	29450	29450	0
166	20241213	170200	168142400	29450	29450	29450	29450	0
167	20241213	170100	168142400	29450	29450	29450	29450	0
168	20241213	170000	168142400	29450	29450	29450	29450	0
169	20241213	165900	168142400	29450	29450	29450	29450	0
170	20241213	165800	168142400	29450	29450	29450	29450	0
171	20241213	165700	168142400	29450	29450	29450	29450	0
172	20241213	165600	168142400	29450	29450	29450	29450	0
173	20241213	165500	168142400	29450	29450	29450	29450	0
174	20241213	165400	168142400	29450	29450	29450	29450	0
175	20241213	165300	168142400	29450	29450	29450	29450	0
176	20241213	165200	168142400	29450	29450	29450	29450	0
177	20241213	165100	168142400	29450	29450	29450	29450	0
178	20241213	165000	168142400	29450	29450	29450	29450	0
179	20241213	164900	168142400	29450	29450	29450	29450	0
180	20241213	164800	168142400	29450	29450	29450	29450	0
181	20241213	164700	168142400	29450	29450	29450	29450	0
182	20241213	164600	168142400	29450	29450	29450	29450	888
183	20241213	164500	168142400	29450	29450	29450	29450	0
184	20241213	164400	168142400	29450	29450	29450	29450	0
185	20241213	164300	168142400	29450	29450	29450	29450	0
186	20241213	164200	168142400	29450	29450	29450	29450	0
187	20241213	164100	168142400	29450	29450	29450	29450	0
188	20241213	164000	168142400	29450	29450	29450	29450	0
189	20241213	163900	168142400	29450	29450	29450	29450	0
190	20241213	163800	168142400	29450	29450	29450	29450	0
191	20241213	163700	168142400	29450	29450	29450	29450	0
192	20241213	163600	168142400	29450	29450	29450	29450	0
193	20241213	163500	168142400	29450	29450	29450	29450	0
194	20241213	163400	168142400	29450	29450	29450	29450	0
195	20241213	163300	168142400	29450	29450	29450	29450	0
196	20241213	163200	168142400	29450	29450	29450	29450	0
197	20241213	163100	168142400	29450	29450	29450	29450	0
198	20241213	163000	168142400	29450	29450	29450	29450	0
199	20241213	162900	168142400	29450	29450	29450	29450	0
200	20241213	162800	168142400	29450	29450	29450	29450	0
201	20241213	162700	168142400	29450	29450	29450	29450	0
202	20241213	162600	168142400	29450	29450	29450	29450	0
203	20241213	162500	168142400	29450	29450	29450	29450	0
204	20241213	162400	168142400	29450	29450	29450	29450	0
205	20241213	162300	168142400	29450	29450	29450	29450	0
206	20241213	162200	168142400	29450	29450	29450	29450	0
207	20241213	162100	168142400	29450	29450	29450	29450	0
208	20241213	162000	168142400	29450	29450	29450	29450	0
209	20241213	161900	168142400	29450	29450	29450	29450	0
210	20241213	161800	168142400	29450	29450	29450	29450	0
211	20241213	161700	168142400	29450	29450	29450	29450	0
212	20241213	161600	168142400	29450	29450	29450	29450	888
213	20241213	161500	168142400	29450	29450	29450	29450	0
214	20241213	161400	168142400	29450	29450	29450	29450	0
215	20241213	161300	168142400	29450	29450	29450	29450	0
216	20241213	161200	168142400	29450	29450	29450	29450	0
217	20241213	161100	168142400	29450	29450	29450	29450	0
218	20241213	161000	168142400	29450	29450	29450	29450	0
219	20241213	160900	168142400	29450	29450	29450	29450	0
220	20241213	160800	168142400	29450	29450	29450	29450	0
221	20241213	160700	168142400	29450	29450	29450	29450	0
222	20241213	160600	168142400	29450	29450	29450	29450	0
223	20241213	160500	168142400	29450	29450	29450	29450	0
224	20241213	160400	168142400	29450	29450	29450	29450	0
225	20241213	160300	168142400	29450	29450	29450	29450	0
226	20241213	160200	168142400	29450	29450	29450	29450	0
227	20241213	160100	168142400	29450	29450	29450	29450	0
228	20241213	160000	168142400	29450	29450	29450	29450	0
229	20241213	155900	168142400	29450	29450	29450	29450	0
230	20241213	155800	168142400	29450	29450	29450	29450	0
231	20241213	155700	168142400	29450	29450	29450	29450	0
232	20241213	155600	168142400	29450	29450	29450	29450	0
233	20241213	155500	168142400	29450	29450	29450	29450	0
234	20241213	155400	168142400	29450	29450	29450	29450	0
235	20241213	155300	168142400	29450	29450	29450	29450	0
236	20241213	155200	168142400	29450	29450	29450	29450	0
237	20241213	155100	168142400	29450	29450	29450	29450	0
238	20241213	155000	168142400	29450	29450	29450	29450	0
239	20241213	154900	168142400	29450	29450	29450	29450	0
240	20241213	154800	168142400	29450	29450	29450	29450	0
241	20241213	154700	168142400	29450	29450	29450	29450	0
242	20241213	154600	168142400	29450	29450	29450	29450	888
243	20241213	154500	168142400	29450	29450	29450	29450	0
244	20241213	154400	168142400	29450	29450	29450	29450	0
245	20241213	154300	168142400	29450	29450	29450	29450	0
246	20241213	154200	168142400	29450	29450	29450	29450	0
247	20241213	154100	168142400	29450	29450	29450	29450	0
248	20241213	154000	168142400	29450	29450	29450	29450	0
249	20241213	153900	168142400	29450	29450	29450	29450	0
250	20241213	153800	168142400	29450	29450	29450	29450	0
251	20241213	153700	168142400	29450	29450	29450	29450	0
252	20241213	153600	168142400	29450	29450	29450	29450	0
253	20241213	153500	168142400	29450	29450	29450	29450	0
254	20241213	153400	168142400	29450	29450	29450	29450	0
255	20241213	153300	168142400	29450	29450	29450	29450	0
256	20241213	153200	168142400	29450	29450	29450	29450	0
257	20241213	153100	168142400	29450	29450	29450	29450	0
258	20241213	153000	168142400	29450	29450	29450	29450	888
259	20241213	152900	141990800	29450	29450	29450	29450	0
260	20241213	152800	141990800	29450	29450	29450	29450	0
261	20241213	152700	141990800	29450	29450	29450	29450	0
262	20241213	152600	141990800	29450	29450	29450	29450	0
263	20241213	152500	141990800	29450	29450	29450	29450	0
264	20241213	152400	141990800	29450	29450	29450	29450	0
265	20241213	152300	141990800	29450	29450	29450	29450	0
266	20241213	152200	141990800	29450	29450	29450	29450	0
267	20241213	152100	141990800	29450	29450	29450	29450	0
268	20241213	152000	141990800	29450	29450	29450	29450	0
269	20241213	151900	141990800	29450	29450	29450	29450	4
270	20241213	151800	141873000	29400	29400	29400	29400	7
271	20241213	151700	141667200	29350	29400	29400	29350	13
272	20241213	151600	141285550	29400	29400	29400	29400	3
273	20241213	151500	141197350	29400	29450	29450	29400	15
274	20241213	151400	140756300	29350	29350	29350	29350	5
275	20241213	151300	140609550	29350	29350	29350	29350	12
276	20241213	151200	140257350	29400	29400	29400	29400	5
277	20241213	151100	140110350	29400	29350	29400	29350	15
278	20241213	151000	139670000	29350	29350	29400	29350	7
279	20241213	150900	139464500	29350	29350	29350	29350	5
280	20241213	150800	139317750	29350	29350	29450	29350	13
281	20241213	150700	138936100	29450	29350	29450	29350	5
282	20241213	150600	138789250	29450	29350	29450	29350	61
283	20241213	150500	136994150	29350	29350	29350	29350	4
284	20241213	150400	136876750	29350	29350	29350	29350	8
285	20241213	150300	136641950	29400	29400	29400	29400	3
286	20241213	150200	136553750	29400	29400	29450	29400	65
287	20241213	150100	134642550	29400	29400	29400	29400	4
288	20241213	150000	134524950	29400	29550	29550	29400	14
289	20241213	145900	134113200	29400	29500	29550	29400	39
290	20241213	145800	132963150	29400	29400	29550	29400	14
291	20241213	145700	132551400	29400	29450	29450	29400	68
292	20241213	145600	130548950	29450	29450	29450	29450	6
293	20241213	145500	130372250	29450	29450	29600	29450	14
294	20241213	145400	129959800	29450	29450	29450	29450	3
295	20241213	145300	129871450	29450	29450	29450	29450	15
296	20241213	145200	129429700	29450	29450	29450	29450	4
297	20241213	145100	129311900	29450	29450	29450	29450	8
298	20241213	145000	129076300	29450	29450	29450	29450	9
299	20241213	144900	128811250	29500	29500	29500	29500	9
300	20241213	144800	128545750	29500	29500	29500	29500	4
301	20241213	144700	128427750	29500	29500	29500	29500	12
302	20241213	144600	128073750	29500	29500	29500	29500	5
303	20241213	144500	127926250	29500	29500	29500	29500	14
304	20241213	144400	127513250	29500	29500	29500	29500	3
305	20241213	144300	127424750	29500	29600	29600	29500	6
306	20241213	144200	127247650	29500	29500	29600	29500	15
307	20241213	144100	126805050	29450	29450	29450	29450	3
308	20241213	144000	126716700	29450	29450	29450	29450	13
309	20241213	143900	126333850	29450	29450	29450	29450	5
310	20241213	143800	126186600	29450	29450	29450	29450	8
311	20241213	143700	125951000	29450	29450	29450	29450	8
312	20241213	143600	125715400	29450	29450	29450	29450	9
313	20241213	143500	125450350	29450	29450	29450	29450	4
314	20241213	143400	125332550	29450	29450	29600	29450	13
315	20241213	143300	124949550	29450	29450	29450	29450	5
316	20241213	143200	124802300	29450	29500	29500	29450	13
317	20241213	143100	124419000	29500	29600	29600	29500	5
318	20241213	143000	124271400	29500	29500	29500	29500	5
319	20241213	142900	124123900	29500	29500	29500	29500	12
320	20241213	142800	123769900	29500	29500	29500	29500	4
321	20241213	142700	123651900	29500	29500	29500	29500	14
322	20241213	142600	123238900	29500	29500	29500	29500	4
323	20241213	142500	123120900	29500	29500	29500	29500	11
324	20241213	142400	122796400	29500	29500	29500	29500	6
325	20241213	142300	122619400	29600	29500	29600	29500	10
326	20241213	142200	122324300	29500	29600	29600	29500	5
327	20241213	142100	122176700	29500	29550	29550	29500	16
328	20241213	142000	121704450	29550	29550	29550	29550	1
329	20241213	141900	121674900	29500	29500	29500	29500	13
330	20241213	141800	121291400	29500	29500	29500	29500	3
331	20241213	141700	121202900	29500	29500	29500	29500	6
332	20241213	141600	121025900	29550	29550	29550	29550	63
333	20241213	141500	119164250	29550	29550	29550	29550	3
334	20241213	141400	119075600	29550	29550	29550	29550	14
335	20241213	141300	118661900	29550	29550	29550	29550	5
336	20241213	141200	118514150	29550	29550	29550	29550	11
337	20241213	141100	118189100	29550	29550	29550	29550	5
338	20241213	141000	118041350	29550	29550	29550	29550	13
339	20241213	140900	117657200	29550	29550	29550	29550	0
340	20241213	140800	117657200	29550	29550	29550	29550	12
341	20241213	140700	117302600	29550	29550	29550	29550	5
342	20241213	140600	117154850	29650	29550	29650	29550	16
343	20241213	140500	116681850	29550	29550	29550	29550	3
344	20241213	140400	116593200	29550	29650	29650	29550	6
345	20241213	140300	116415800	29550	29550	29550	29550	13
346	20241213	140200	116031650	29600	29600	29600	29550	44
347	20241213	140100	114729450	29550	29600	29600	29550	14
348	20241213	140000	114315700	29550	29550	29550	29550	33
349	20241213	135900	113340550	29550	29550	29550	29550	13
350	20241213	135800	112956400	29550	29550	29550	29550	5
351	20241213	135700	112808650	29550	29600	29600	29550	12
352	20241213	135600	112453900	29600	29600	29600	29600	0
353	20241213	135500	112453900	29600	29600	29600	29600	17
354	20241213	135400	111950700	29600	29600	29600	29600	0
355	20241213	135300	111950700	29600	29550	29600	29550	12
356	20241213	135200	111595900	29550	29550	29550	29550	3
357	20241213	135100	111507250	29550	29550	29550	29550	6
358	20241213	135000	111329950	29550	29550	29550	29550	12
359	20241213	134900	110975350	29550	29550	29550	29550	3
360	20241213	134800	110886700	29550	29550	29550	29550	14
361	20241213	134700	110473000	29550	29550	29550	29550	4
362	20241213	134600	110354800	29650	29600	29650	29600	13
363	20241213	134500	109969950	29600	29600	29600	29600	6
364	20241213	134400	109792350	29600	29600	29600	29600	13
365	20241213	134300	109407550	29650	29650	29650	29650	1
366	20241213	134200	109377900	29600	29600	29650	29600	17
367	20241213	134100	108874650	29650	29600	29650	29600	101
368	20241213	134000	105885000	29600	29600	29600	29600	13
369	20241213	133900	105500200	29600	29600	29600	29600	3
370	20241213	133800	105411400	29600	29600	29600	29600	5
371	20241213	133700	105263400	29600	29600	29600	29600	13
372	20241213	133600	104878600	29600	29600	29600	29600	3
373	20241213	133500	104789800	29600	29600	29600	29600	14
374	20241213	133400	104375400	29600	29600	29600	29600	5
375	20241213	133300	104227400	29650	29600	29650	29600	13
376	20241213	133200	103842550	29600	29600	29600	29600	5
377	20241213	133100	103694550	29600	29600	29600	29600	13
378	20241213	133000	103309750	29650	29650	29650	29650	0
379	20241213	132900	103309750	29650	29650	29650	29650	27
380	20241213	132800	102509200	29600	29600	29600	29600	0
381	20241213	132700	102509200	29600	29600	29600	29600	0
382	20241213	132600	102509200	29600	29600	29600	29600	0
383	20241213	132500	102509200	29600	29600	29600	29600	0
384	20241213	132400	102509200	29600	29600	29600	29600	0
385	20241213	132300	102509200	29600	29600	29600	29600	0
386	20241213	132200	102509200	29600	29600	29600	29600	41
387	20241213	132100	101295600	29600	29600	29600	29600	0
388	20241213	132000	101295600	29600	29600	29600	29600	0
389	20241213	131900	101295600	29600	29600	29600	29600	59
390	20241213	131800	99549200	29600	29600	29600	29600	0
391	20241213	131700	99549200	29600	29600	29600	29600	25
392	20241213	131600	98809200	29650	29650	29650	29650	0
393	20241213	131500	98809200	29650	29650	29650	29650	0
394	20241213	131400	98809200	29650	29650	29650	29650	0
395	20241213	131300	98809200	29650	29650	29650	29650	0
396	20241213	131200	98809200	29650	29650	29650	29650	0
397	20241213	131100	98809200	29650	29650	29650	29650	0
398	20241213	131000	98809200	29650	29650	29650	29650	20
399	20241213	130900	98216200	29650	29650	29650	29650	0
400	20241213	130800	98216200	29650	29650	29650	29650	0
401	20241213	130700	98216200	29650	29650	29650	29650	0
402	20241213	130600	98216200	29650	29650	29650	29650	0
403	20241213	130500	98216200	29650	29650	29650	29650	0
404	20241213	130400	98216200	29650	29650	29650	29650	0
405	20241213	130300	98216200	29650	29650	29650	29650	0
406	20241213	130200	98216200	29650	29650	29650	29650	0
407	20241213	130100	98216200	29650	29650	29650	29650	1
408	20241213	130000	98186550	29600	29600	29600	29600	0
409	20241213	125900	98186550	29600	29600	29600	29600	0
410	20241213	125800	98186550	29600	29600	29600	29600	0
411	20241213	125700	98186550	29600	29600	29600	29600	0
412	20241213	125600	98186550	29600	29600	29600	29600	0
413	20241213	125500	98186550	29600	29600	29600	29600	0
414	20241213	125400	98186550	29600	29600	29600	29600	0
415	20241213	125300	98186550	29600	29600	29600	29600	0
416	20241213	125200	98186550	29600	29600	29600	29600	0
417	20241213	125100	98186550	29600	29600	29600	29600	0
418	20241213	125000	98186550	29600	29600	29600	29600	0
419	20241213	124900	98186550	29600	29600	29600	29600	0
420	20241213	124800	98186550	29600	29600	29600	29600	0
421	20241213	124700	98186550	29600	29600	29600	29600	0
422	20241213	124600	98186550	29600	29600	29600	29600	0
423	20241213	124500	98186550	29600	29600	29600	29600	0
424	20241213	124400	98186550	29600	29600	29600	29600	0
425	20241213	124300	98186550	29600	29600	29600	29600	0
426	20241213	124200	98186550	29600	29600	29600	29600	10
427	20241213	124100	97890550	29650	29650	29650	29650	0
428	20241213	124000	97890550	29650	29650	29650	29650	0
429	20241213	123900	97890550	29650	29650	29650	29650	0
430	20241213	123800	97890550	29650	29650	29650	29650	0
431	20241213	123700	97890550	29650	29650	29650	29650	0
432	20241213	123600	97890550	29650	29650	29650	29650	0
433	20241213	123500	97890550	29650	29650	29650	29650	0
434	20241213	123400	97890550	29650	29650	29650	29650	0
435	20241213	123300	97890550	29650	29650	29650	29650	0
436	20241213	123200	97890550	29650	29650	29650	29650	0
437	20241213	123100	97890550	29650	29650	29650	29650	1
438	20241213	123000	97860900	29650	29650	29650	29650	0
439	20241213	122900	97860900	29650	29650	29650	29650	0
440	20241213	122800	97860900	29650	29650	29650	29650	0
441	20241213	122700	97860900	29650	29650	29650	29650	0
442	20241213	122600	97860900	29650	29650	29650	29650	0
443	20241213	122500	97860900	29650	29600	29650	29600	11
444	20241213	122400	97535250	29650	29650	29650	29650	0
445	20241213	122300	97535250	29650	29650	29650	29650	0
446	20241213	122200	97535250	29650	29650	29650	29650	1
447	20241213	122100	97505600	29600	29600	29600	29600	20
448	20241213	122000	96913600	29650	29650	29650	29650	0
449	20241213	121900	96913600	29650	29650	29650	29650	0
450	20241213	121800	96913600	29650	29650	29650	29650	0
451	20241213	121700	96913600	29650	29650	29650	29650	0
452	20241213	121600	96913600	29650	29650	29650	29650	0
453	20241213	121500	96913600	29650	29650	29650	29650	0
454	20241213	121400	96913600	29650	29650	29650	29650	0
455	20241213	121300	96913600	29650	29650	29650	29650	0
456	20241213	121200	96913600	29650	29650	29650	29650	0
457	20241213	121100	96913600	29650	29650	29650	29650	1
458	20241213	121000	96883950	29600	29600	29600	29600	0
459	20241213	120900	96883950	29600	29600	29600	29600	0
460	20241213	120800	96883950	29600	29600	29600	29600	63
461	20241213	120700	95019150	29600	29600	29600	29600	0
462	20241213	120600	95019150	29600	29600	29600	29600	0
463	20241213	120500	95019150	29600	29600	29600	29600	0
464	20241213	120400	95019150	29600	29600	29600	29600	0
465	20241213	120300	95019150	29600	29600	29600	29600	0
466	20241213	120200	95019150	29600	29600	29600	29600	0
467	20241213	120100	95019150	29600	29600	29600	29600	0
468	20241213	120000	95019150	29600	29600	29600	29600	0
469	20241213	115900	95019150	29600	29600	29600	29600	0
470	20241213	115800	95019150	29600	29600	29600	29600	0
471	20241213	115700	95019150	29600	29600	29600	29600	0
472	20241213	115600	95019150	29600	29550	29600	29550	4
473	20241213	115500	94900900	29600	29500	29600	29500	6
474	20241213	115400	94723800	29600	29600	29600	29600	0
475	20241213	115300	94723800	29600	29600	29600	29600	0
476	20241213	115200	94723800	29600	29600	29600	29600	0
477	20241213	115100	94723800	29600	29600	29600	29600	0
478	20241213	115000	94723800	29600	29600	29600	29600	0
479	20241213	114900	94723800	29600	29600	29600	29600	0
480	20241213	114800	94723800	29600	29600	29600	29600	0
481	20241213	114700	94723800	29600	29600	29600	29600	1
482	20241213	114600	94694200	29600	29600	29600	29600	1
483	20241213	114500	94664600	29500	29500	29500	29500	5
484	20241213	114400	94517100	29600	29600	29600	29600	0
485	20241213	114300	94517100	29600	29600	29600	29600	0
486	20241213	114200	94517100	29600	29600	29600	29600	0
487	20241213	114100	94517100	29600	29600	29600	29600	0
488	20241213	114000	94517100	29600	29600	29600	29600	0
489	20241213	113900	94517100	29600	29600	29600	29600	0
490	20241213	113800	94517100	29600	29600	29600	29600	0
491	20241213	113700	94517100	29600	29600	29600	29600	0
492	20241213	113600	94517100	29600	29600	29600	29600	0
493	20241213	113500	94517100	29600	29600	29600	29600	0
494	20241213	113400	94517100	29600	29600	29600	29600	0
495	20241213	113300	94517100	29600	29600	29600	29600	0
496	20241213	113200	94517100	29600	29600	29600	29600	0
497	20241213	113100	94517100	29600	29600	29600	29600	0
498	20241213	113000	94517100	29600	29600	29600	29600	0
499	20241213	112900	94517100	29600	29600	29600	29600	0
500	20241213	112800	94517100	29600	29600	29600	29600	0
501	20241213	112700	94517100	29600	29600	29600	29600	0
502	20241213	112600	94517100	29600	29600	29600	29600	0
503	20241213	112500	94517100	29600	29600	29600	29600	0
504	20241213	112400	94517100	29600	29600	29600	29600	0
505	20241213	112300	94517100	29600	29600	29600	29600	3
506	20241213	112200	94428300	29650	29650	29650	29650	0
507	20241213	112100	94428300	29650	29650	29650	29650	0
508	20241213	112000	94428300	29650	29650	29650	29650	0
509	20241213	111900	94428300	29650	29650	29650	29650	0
510	20241213	111800	94428300	29650	29600	29650	29600	5
511	20241213	111700	94280250	29600	29550	29600	29550	531
512	20241213	111600	78568750	29550	29550	29550	29550	2
513	20241213	111500	78509650	29550	29550	29550	29550	0
514	20241213	111400	78509650	29550	29550	29550	29550	0
515	20241213	111300	78509650	29550	29550	29550	29550	0
516	20241213	111200	78509650	29550	29550	29550	29550	0
517	20241213	111100	78509650	29550	29550	29550	29550	0
518	20241213	111000	78509650	29550	29550	29550	29550	0
519	20241213	110900	78509650	29550	29550	29550	29550	0
520	20241213	110800	78509650	29550	29550	29550	29550	0
521	20241213	110700	78509650	29550	29550	29550	29550	1
522	20241213	110600	78480100	29500	29500	29500	29500	10
523	20241213	110500	78185100	29550	29550	29550	29550	0
524	20241213	110400	78185100	29550	29550	29550	29550	0
525	20241213	110300	78185100	29550	29550	29550	29550	3
526	20241213	110200	78096450	29500	29500	29500	29500	0
527	20241213	110100	78096450	29500	29500	29500	29500	175
528	20241213	110000	72933950	29500	29500	29500	29500	1
529	20241213	105900	72904450	29550	29550	29550	29550	0
530	20241213	105800	72904450	29550	29550	29550	29550	0
531	20241213	105700	72904450	29550	29550	29550	29550	0
532	20241213	105600	72904450	29550	29500	29550	29500	3
533	20241213	105500	72815850	29500	29500	29500	29500	0
534	20241213	105400	72815850	29500	29500	29500	29500	9
535	20241213	105300	72550350	29550	29550	29550	29550	4
536	20241213	105200	72432150	29550	29550	29550	29550	1
537	20241213	105100	72402600	29500	29500	29500	29500	0
538	20241213	105000	72402600	29500	29500	29500	29500	25
539	20241213	104900	71665100	29500	29500	29500	29500	0
540	20241213	104800	71665100	29500	29500	29500	29500	1
541	20241213	104700	71635600	29450	29450	29450	29450	0
542	20241213	104600	71635600	29450	29450	29450	29450	0
543	20241213	104500	71635600	29450	29450	29450	29450	0
544	20241213	104400	71635600	29450	29450	29450	29450	0
545	20241213	104300	71635600	29450	29450	29450	29450	0
546	20241213	104200	71635600	29450	29450	29450	29450	0
547	20241213	104100	71635600	29450	29450	29450	29450	0
548	20241213	104000	71635600	29450	29450	29450	29450	0
549	20241213	103900	71635600	29450	29450	29450	29450	0
550	20241213	103800	71635600	29450	29450	29450	29450	0
551	20241213	103700	71635600	29450	29450	29450	29450	0
552	20241213	103600	71635600	29450	29450	29450	29450	0
553	20241213	103500	71635600	29450	29450	29450	29450	0
554	20241213	103400	71635600	29450	29450	29450	29450	0
555	20241213	103300	71635600	29450	29450	29450	29450	1
556	20241213	103200	71606150	29450	29450	29450	29450	0
557	20241213	103100	71606150	29450	29450	29450	29450	0
558	20241213	103000	71606150	29450	29450	29450	29450	0
559	20241213	102900	71606150	29450	29450	29450	29450	0
560	20241213	102800	71606150	29450	29450	29450	29450	0
561	20241213	102700	71606150	29450	29450	29450	29450	0
562	20241213	102600	71606150	29450	29450	29450	29450	0
563	20241213	102500	71606150	29450	29450	29450	29450	0
564	20241213	102400	71606150	29450	29450	29450	29450	0
565	20241213	102300	71606150	29450	29450	29450	29450	0
566	20241213	102200	71606150	29450	29450	29450	29450	0
567	20241213	102100	71606150	29450	29450	29450	29450	0
568	20241213	102000	71606150	29450	29450	29450	29450	11
569	20241213	101900	71282200	29400	29400	29400	29400	9
570	20241213	101800	71017600	29400	29400	29400	29400	28
571	20241213	101700	70194400	29400	29400	29400	29400	0
572	20241213	101600	70194400	29400	29400	29400	29400	10
573	20241213	101500	69900400	29400	29400	29400	29400	0
574	20241213	101400	69900400	29400	29400	29400	29400	12
575	20241213	101300	69547600	29500	29500	29500	29500	0
576	20241213	101200	69547600	29500	29500	29500	29500	0
577	20241213	101100	69547600	29500	29500	29500	29500	0
578	20241213	101000	69547600	29500	29500	29500	29500	0
579	20241213	100900	69547600	29500	29500	29500	29500	0
580	20241213	100800	69547600	29500	29500	29500	29500	1
581	20241213	100700	69518100	29550	29550	29550	29550	0
582	20241213	100600	69518100	29550	29550	29550	29550	0
583	20241213	100500	69518100	29550	29550	29550	29550	0
584	20241213	100400	69518100	29550	29550	29550	29550	0
585	20241213	100300	69518100	29550	29550	29550	29550	0
586	20241213	100200	69518100	29550	29550	29550	29550	0
587	20241213	100100	69518100	29550	29550	29550	29550	0
588	20241213	100000	69518100	29550	29550	29550	29550	0
589	20241213	095900	69518100	29550	29550	29550	29550	0
590	20241213	095800	69518100	29550	29550	29550	29550	0
591	20241213	095700	69518100	29550	29550	29550	29550	0
592	20241213	095600	69518100	29550	29550	29550	29550	0
593	20241213	095500	69518100	29550	29550	29550	29550	0
594	20241213	095400	69518100	29550	29550	29550	29550	0
595	20241213	095300	69518100	29550	29550	29550	29550	0
596	20241213	095200	69518100	29550	29550	29550	29550	0
597	20241213	095100	69518100	29550	29550	29550	29550	0
598	20241213	095000	69518100	29550	29550	29550	29550	0
599	20241213	094900	69518100	29550	29550	29550	29550	0
600	20241213	094800	69518100	29550	29550	29550	29550	0
601	20241213	094700	69518100	29550	29550	29550	29550	0
602	20241213	094600	69518100	29550	29550	29550	29550	0
603	20241213	094500	69518100	29550	29550	29550	29550	0
604	20241213	094400	69518100	29550	29550	29550	29550	2
605	20241213	094300	69459000	29550	29550	29550	29550	2
606	20241213	094200	69399900	29550	29450	29550	29450	35
607	20241213	094100	68369050	29650	29650	29650	29650	0
608	20241213	094000	68369050	29650	29650	29650	29650	0
609	20241213	093900	68369050	29650	29650	29650	29650	0
610	20241213	093800	68369050	29650	29650	29650	29650	0
611	20241213	093700	68369050	29650	29650	29650	29650	0
612	20241213	093600	68369050	29650	29650	29650	29650	0
613	20241213	093500	68369050	29650	29650	29650	29650	0
614	20241213	093400	68369050	29650	29650	29650	29650	0
615	20241213	093300	68369050	29650	29600	29650	29600	17
616	20241213	093200	67865250	29600	29600	29600	29600	0
617	20241213	093100	67865250	29600	29600	29600	29600	1054
618	20241213	093000	36666850	29600	29600	29600	29600	0
619	20241213	092900	36666850	29600	29600	29600	29600	0
620	20241213	092800	36666850	29600	29600	29600	29600	0
621	20241213	092700	36666850	29600	29600	29600	29600	0
622	20241213	092600	36666850	29600	29600	29600	29600	0
623	20241213	092500	36666850	29600	29600	29600	29600	0
624	20241213	092400	36666850	29600	29600	29600	29600	6
625	20241213	092300	36489250	29600	29600	29600	29600	0
626	20241213	092200	36489250	29600	29600	29600	29600	0
627	20241213	092100	36489250	29600	29600	29600	29600	0
628	20241213	092000	36489250	29600	29600	29600	29600	0
629	20241213	091900	36489250	29600	29600	29600	29600	0
630	20241213	091800	36489250	29600	29600	29600	29600	3
631	20241213	091700	36400450	29600	29600	29600	29600	8
632	20241213	091600	36163650	29600	29600	29600	29600	0
633	20241213	091500	36163650	29600	29600	29600	29600	0
634	20241213	091400	36163650	29600	29600	29600	29600	7
635	20241213	091300	35956450	29600	29600	29600	29600	0
636	20241213	091200	35956450	29600	29600	29600	29600	0
637	20241213	091100	35956450	29600	29600	29600	29600	16
638	20241213	091000	35482850	29600	29600	29600	29600	0
639	20241213	090900	35482850	29600	29600	29600	29600	0
640	20241213	090800	35482850	29600	29550	29600	29550	1095
641	20241213	090700	3072800	29550	29550	29550	29550	0
642	20241213	090600	3072800	29550	29550	29550	29550	0
643	20241213	090500	3072800	29550	29550	29550	29550	1
644	20241213	090400	3043250	29600	29600	29600	29600	0
645	20241213	090300	3043250	29600	29600	29600	29600	0
646	20241213	090200	3043250	29600	29600	29600	29600	0
647	20241213	090100	3043250	29600	29600	29600	29600	0
648	20241213	090000	3043250	29600	29250	29600	29250	104