KissMeData/099320/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201000	1977873650	43750	43750	43750	43750	791
3	20241203	200900	1977873650	43750	43750	43750	43750	0
4	20241203	200800	1977873650	43750	43750	43750	43750	0
5	20241203	200700	1977873650	43750	43750	43750	43750	0
6	20241203	200600	1977873650	43750	43750	43750	43750	0
7	20241203	200500	1977873650	43750	43750	43750	43750	0
8	20241203	200400	1977873650	43750	43750	43750	43750	0
9	20241203	200300	1977873650	43750	43750	43750	43750	0
10	20241203	200200	1977873650	43750	43750	43750	43750	0
11	20241203	200100	1977873650	43750	43750	43750	43750	0
12	20241203	200000	1977873650	43750	43750	43750	43750	0
13	20241203	195900	1977873650	43750	43750	43750	43750	0
14	20241203	195800	1977873650	43750	43750	43750	43750	0
15	20241203	195700	1977873650	43750	43750	43750	43750	0
16	20241203	195600	1977873650	43750	43750	43750	43750	0
17	20241203	195500	1977873650	43750	43750	43750	43750	0
18	20241203	195400	1977873650	43750	43750	43750	43750	0
19	20241203	195300	1977873650	43750	43750	43750	43750	0
20	20241203	195200	1977873650	43750	43750	43750	43750	0
21	20241203	195100	1977873650	43750	43750	43750	43750	0
22	20241203	195000	1977873650	43750	43750	43750	43750	0
23	20241203	194900	1977873650	43750	43750	43750	43750	0
24	20241203	194800	1977873650	43750	43750	43750	43750	0
25	20241203	194700	1977873650	43750	43750	43750	43750	0
26	20241203	194600	1977873650	43750	43750	43750	43750	0
27	20241203	194500	1977873650	43750	43750	43750	43750	0
28	20241203	194400	1977873650	43750	43750	43750	43750	0
29	20241203	194300	1977873650	43750	43750	43750	43750	0
30	20241203	194200	1977873650	43750	43750	43750	43750	0
31	20241203	194100	1977873650	43750	43750	43750	43750	0
32	20241203	194000	1977873650	43750	43750	43750	43750	791
33	20241203	193900	1977873650	43750	43750	43750	43750	0
34	20241203	193800	1977873650	43750	43750	43750	43750	0
35	20241203	193700	1977873650	43750	43750	43750	43750	0
36	20241203	193600	1977873650	43750	43750	43750	43750	0
37	20241203	193500	1977873650	43750	43750	43750	43750	0
38	20241203	193400	1977873650	43750	43750	43750	43750	0
39	20241203	193300	1977873650	43750	43750	43750	43750	0
40	20241203	193200	1977873650	43750	43750	43750	43750	0
41	20241203	193100	1977873650	43750	43750	43750	43750	0
42	20241203	193000	1977873650	43750	43750	43750	43750	0
43	20241203	192900	1977873650	43750	43750	43750	43750	0
44	20241203	192800	1977873650	43750	43750	43750	43750	0
45	20241203	192700	1977873650	43750	43750	43750	43750	0
46	20241203	192600	1977873650	43750	43750	43750	43750	0
47	20241203	192500	1977873650	43750	43750	43750	43750	0
48	20241203	192400	1977873650	43750	43750	43750	43750	0
49	20241203	192300	1977873650	43750	43750	43750	43750	0
50	20241203	192200	1977873650	43750	43750	43750	43750	0
51	20241203	192100	1977873650	43750	43750	43750	43750	0
52	20241203	192000	1977873650	43750	43750	43750	43750	0
53	20241203	191900	1977873650	43750	43750	43750	43750	0
54	20241203	191800	1977873650	43750	43750	43750	43750	0
55	20241203	191700	1977873650	43750	43750	43750	43750	0
56	20241203	191600	1977873650	43750	43750	43750	43750	0
57	20241203	191500	1977873650	43750	43750	43750	43750	0
58	20241203	191400	1977873650	43750	43750	43750	43750	0
59	20241203	191300	1977873650	43750	43750	43750	43750	0
60	20241203	191200	1977873650	43750	43750	43750	43750	0
61	20241203	191100	1977873650	43750	43750	43750	43750	0
62	20241203	191000	1977873650	43750	43750	43750	43750	791
63	20241203	190900	1977873650	43750	43750	43750	43750	0
64	20241203	190800	1977873650	43750	43750	43750	43750	0
65	20241203	190700	1977873650	43750	43750	43750	43750	0
66	20241203	190600	1977873650	43750	43750	43750	43750	0
67	20241203	190500	1977873650	43750	43750	43750	43750	0
68	20241203	190400	1977873650	43750	43750	43750	43750	0
69	20241203	190300	1977873650	43750	43750	43750	43750	0
70	20241203	190200	1977873650	43750	43750	43750	43750	0
71	20241203	190100	1977873650	43750	43750	43750	43750	0
72	20241203	190000	1977873650	43750	43750	43750	43750	0
73	20241203	185900	1977873650	43750	43750	43750	43750	0
74	20241203	185800	1977873650	43750	43750	43750	43750	0
75	20241203	185700	1977873650	43750	43750	43750	43750	0
76	20241203	185600	1977873650	43750	43750	43750	43750	0
77	20241203	185500	1977873650	43750	43750	43750	43750	0
78	20241203	185400	1977873650	43750	43750	43750	43750	0
79	20241203	185300	1977873650	43750	43750	43750	43750	0
80	20241203	185200	1977873650	43750	43750	43750	43750	0
81	20241203	185100	1977873650	43750	43750	43750	43750	0
82	20241203	185000	1977873650	43750	43750	43750	43750	0
83	20241203	184900	1977873650	43750	43750	43750	43750	0
84	20241203	184800	1977873650	43750	43750	43750	43750	0
85	20241203	184700	1977873650	43750	43750	43750	43750	0
86	20241203	184600	1977873650	43750	43750	43750	43750	0
87	20241203	184500	1977873650	43750	43750	43750	43750	0
88	20241203	184400	1977873650	43750	43750	43750	43750	0
89	20241203	184300	1977873650	43750	43750	43750	43750	0
90	20241203	184200	1977873650	43750	43750	43750	43750	0
91	20241203	184100	1977873650	43750	43750	43750	43750	0
92	20241203	184000	1977873650	43750	43750	43750	43750	791
93	20241203	183900	1977873650	43750	43750	43750	43750	0
94	20241203	183800	1977873650	43750	43750	43750	43750	0
95	20241203	183700	1977873650	43750	43750	43750	43750	0
96	20241203	183600	1977873650	43750	43750	43750	43750	0
97	20241203	183500	1977873650	43750	43750	43750	43750	0
98	20241203	183400	1977873650	43750	43750	43750	43750	0
99	20241203	183300	1977873650	43750	43750	43750	43750	0
100	20241203	183200	1977873650	43750	43750	43750	43750	0
101	20241203	183100	1977873650	43750	43750	43750	43750	0
102	20241203	183000	1977873650	43750	43750	43750	43750	0
103	20241203	182900	1977873650	43750	43750	43750	43750	0
104	20241203	182800	1977873650	43750	43750	43750	43750	0
105	20241203	182700	1977873650	43750	43750	43750	43750	0
106	20241203	182600	1977873650	43750	43750	43750	43750	0
107	20241203	182500	1977873650	43750	43750	43750	43750	0
108	20241203	182400	1977873650	43750	43750	43750	43750	0
109	20241203	182300	1977873650	43750	43750	43750	43750	0
110	20241203	182200	1977873650	43750	43750	43750	43750	0
111	20241203	182100	1977873650	43750	43750	43750	43750	0
112	20241203	182000	1977873650	43750	43750	43750	43750	0
113	20241203	181900	1977873650	43750	43750	43750	43750	0
114	20241203	181800	1977873650	43750	43750	43750	43750	0
115	20241203	181700	1977873650	43750	43750	43750	43750	0
116	20241203	181600	1977873650	43750	43750	43750	43750	0
117	20241203	181500	1977873650	43750	43750	43750	43750	0
118	20241203	181400	1977873650	43750	43750	43750	43750	0
119	20241203	181300	1977873650	43750	43750	43750	43750	0
120	20241203	181200	1977873650	43750	43750	43750	43750	0
121	20241203	181100	1977873650	43750	43750	43750	43750	0
122	20241203	181000	1977873650	43750	43750	43750	43750	791
123	20241203	180900	1977873650	43750	43750	43750	43750	0
124	20241203	180800	1977873650	43750	43750	43750	43750	0
125	20241203	180700	1977873650	43750	43750	43750	43750	0
126	20241203	180600	1977873650	43750	43750	43750	43750	0
127	20241203	180500	1977873650	43750	43750	43750	43750	0
128	20241203	180400	1977873650	43750	43750	43750	43750	0
129	20241203	180300	1977873650	43750	43750	43750	43750	0
130	20241203	180200	1977873650	43750	43750	43750	43750	0
131	20241203	180100	1977873650	43750	43750	43750	43750	0
132	20241203	180000	1977873650	43750	43750	43750	43750	0
133	20241203	175900	1977873650	43750	43750	43750	43750	0
134	20241203	175800	1977873650	43750	43750	43750	43750	0
135	20241203	175700	1977873650	43750	43750	43750	43750	0
136	20241203	175600	1977873650	43750	43750	43750	43750	0
137	20241203	175500	1977873650	43750	43750	43750	43750	0
138	20241203	175400	1977873650	43750	43750	43750	43750	0
139	20241203	175300	1977873650	43750	43750	43750	43750	0
140	20241203	175200	1977873650	43750	43750	43750	43750	0
141	20241203	175100	1977873650	43750	43750	43750	43750	0
142	20241203	175000	1977873650	43750	43750	43750	43750	0
143	20241203	174900	1977873650	43750	43750	43750	43750	0
144	20241203	174800	1977873650	43750	43750	43750	43750	0
145	20241203	174700	1977873650	43750	43750	43750	43750	0
146	20241203	174600	1977873650	43750	43750	43750	43750	0
147	20241203	174500	1977873650	43750	43750	43750	43750	0
148	20241203	174400	1977873650	43750	43750	43750	43750	0
149	20241203	174300	1977873650	43750	43750	43750	43750	0
150	20241203	174200	1977873650	43750	43750	43750	43750	0
151	20241203	174100	1977873650	43750	43750	43750	43750	0
152	20241203	174000	1977873650	43750	43750	43750	43750	791
153	20241203	173900	1977873650	43750	43750	43750	43750	0
154	20241203	173800	1977873650	43750	43750	43750	43750	0
155	20241203	173700	1977873650	43750	43750	43750	43750	0
156	20241203	173600	1977873650	43750	43750	43750	43750	0
157	20241203	173500	1977873650	43750	43750	43750	43750	0
158	20241203	173400	1977873650	43750	43750	43750	43750	0
159	20241203	173300	1977873650	43750	43750	43750	43750	0
160	20241203	173200	1977873650	43750	43750	43750	43750	0
161	20241203	173100	1977873650	43750	43750	43750	43750	0
162	20241203	173000	1977873650	43750	43750	43750	43750	0
163	20241203	172900	1977873650	43750	43750	43750	43750	0
164	20241203	172800	1977873650	43750	43750	43750	43750	0
165	20241203	172700	1977873650	43750	43750	43750	43750	0
166	20241203	172600	1977873650	43750	43750	43750	43750	0
167	20241203	172500	1977873650	43750	43750	43750	43750	0
168	20241203	172400	1977873650	43750	43750	43750	43750	0
169	20241203	172300	1977873650	43750	43750	43750	43750	0
170	20241203	172200	1977873650	43750	43750	43750	43750	0
171	20241203	172100	1977873650	43750	43750	43750	43750	0
172	20241203	172000	1977873650	43750	43750	43750	43750	0
173	20241203	171900	1977873650	43750	43750	43750	43750	0
174	20241203	171800	1977873650	43750	43750	43750	43750	0
175	20241203	171700	1977873650	43750	43750	43750	43750	0
176	20241203	171600	1977873650	43750	43750	43750	43750	0
177	20241203	171500	1977873650	43750	43750	43750	43750	0
178	20241203	171400	1977873650	43750	43750	43750	43750	0
179	20241203	171300	1977873650	43750	43750	43750	43750	0
180	20241203	171200	1977873650	43750	43750	43750	43750	0
181	20241203	171100	1977873650	43750	43750	43750	43750	0
182	20241203	171000	1977873650	43750	43750	43750	43750	791
183	20241203	170900	1977873650	43750	43750	43750	43750	0
184	20241203	170800	1977873650	43750	43750	43750	43750	0
185	20241203	170700	1977873650	43750	43750	43750	43750	0
186	20241203	170600	1977873650	43750	43750	43750	43750	0
187	20241203	170500	1977873650	43750	43750	43750	43750	0
188	20241203	170400	1977873650	43750	43750	43750	43750	0
189	20241203	170300	1977873650	43750	43750	43750	43750	0
190	20241203	170200	1977873650	43750	43750	43750	43750	0
191	20241203	170100	1977873650	43750	43750	43750	43750	0
192	20241203	170000	1977873650	43750	43750	43750	43750	0
193	20241203	165900	1977873650	43750	43750	43750	43750	0
194	20241203	165800	1977873650	43750	43750	43750	43750	0
195	20241203	165700	1977873650	43750	43750	43750	43750	0
196	20241203	165600	1977873650	43750	43750	43750	43750	0
197	20241203	165500	1977873650	43750	43750	43750	43750	0
198	20241203	165400	1977873650	43750	43750	43750	43750	0
199	20241203	165300	1977873650	43750	43750	43750	43750	0
200	20241203	165200	1977873650	43750	43750	43750	43750	0
201	20241203	165100	1977873650	43750	43750	43750	43750	0
202	20241203	165000	1977873650	43750	43750	43750	43750	0
203	20241203	164900	1977873650	43750	43750	43750	43750	0
204	20241203	164800	1977873650	43750	43750	43750	43750	0
205	20241203	164700	1977873650	43750	43750	43750	43750	0
206	20241203	164600	1977873650	43750	43750	43750	43750	0
207	20241203	164500	1977873650	43750	43750	43750	43750	0
208	20241203	164400	1977873650	43750	43750	43750	43750	0
209	20241203	164300	1977873650	43750	43750	43750	43750	0
210	20241203	164200	1977873650	43750	43750	43750	43750	0
211	20241203	164100	1977873650	43750	43750	43750	43750	0
212	20241203	164000	1977873650	43750	43750	43750	43750	791
213	20241203	163900	1977873650	43750	43750	43750	43750	0
214	20241203	163800	1977873650	43750	43750	43750	43750	0
215	20241203	163700	1977873650	43750	43750	43750	43750	0
216	20241203	163600	1977873650	43750	43750	43750	43750	0
217	20241203	163500	1977873650	43750	43750	43750	43750	0
218	20241203	163400	1977873650	43750	43750	43750	43750	0
219	20241203	163300	1977873650	43750	43750	43750	43750	0
220	20241203	163200	1977873650	43750	43750	43750	43750	0
221	20241203	163100	1977873650	43750	43750	43750	43750	0
222	20241203	163000	1977873650	43750	43750	43750	43750	0
223	20241203	162900	1977873650	43750	43750	43750	43750	0
224	20241203	162800	1977873650	43750	43750	43750	43750	0
225	20241203	162700	1977873650	43750	43750	43750	43750	0
226	20241203	162600	1977873650	43750	43750	43750	43750	0
227	20241203	162500	1977873650	43750	43750	43750	43750	0
228	20241203	162400	1977873650	43750	43750	43750	43750	0
229	20241203	162300	1977873650	43750	43750	43750	43750	0
230	20241203	162200	1977873650	43750	43750	43750	43750	0
231	20241203	162100	1977873650	43750	43750	43750	43750	0
232	20241203	162000	1977873650	43750	43750	43750	43750	0
233	20241203	161900	1977873650	43750	43750	43750	43750	0
234	20241203	161800	1977873650	43750	43750	43750	43750	0
235	20241203	161700	1977873650	43750	43750	43750	43750	0
236	20241203	161600	1977873650	43750	43750	43750	43750	0
237	20241203	161500	1977873650	43750	43750	43750	43750	0
238	20241203	161400	1977873650	43750	43750	43750	43750	0
239	20241203	161300	1977873650	43750	43750	43750	43750	0
240	20241203	161200	1977873650	43750	43750	43750	43750	0
241	20241203	161100	1977873650	43750	43750	43750	43750	0
242	20241203	161000	1977873650	43750	43750	43750	43750	791
243	20241203	160900	1977873650	43750	43750	43750	43750	0
244	20241203	160800	1977873650	43750	43750	43750	43750	0
245	20241203	160700	1977873650	43750	43750	43750	43750	0
246	20241203	160600	1977873650	43750	43750	43750	43750	0
247	20241203	160500	1977873650	43750	43750	43750	43750	0
248	20241203	160400	1977873650	43750	43750	43750	43750	0
249	20241203	160300	1977873650	43750	43750	43750	43750	0
250	20241203	160200	1977873650	43750	43750	43750	43750	0
251	20241203	160100	1977873650	43750	43750	43750	43750	0
252	20241203	160000	1977873650	43750	43750	43750	43750	0
253	20241203	155900	1977873650	43750	43750	43750	43750	0
254	20241203	155800	1977873650	43750	43750	43750	43750	0
255	20241203	155700	1977873650	43750	43750	43750	43750	0
256	20241203	155600	1977873650	43750	43750	43750	43750	0
257	20241203	155500	1977873650	43750	43750	43750	43750	0
258	20241203	155400	1977873650	43750	43750	43750	43750	0
259	20241203	155300	1977873650	43750	43750	43750	43750	0
260	20241203	155200	1977873650	43750	43750	43750	43750	0
261	20241203	155100	1977873650	43750	43750	43750	43750	0
262	20241203	155000	1977873650	43750	43750	43750	43750	0
263	20241203	154900	1977873650	43750	43750	43750	43750	0
264	20241203	154800	1977873650	43750	43750	43750	43750	0
265	20241203	154700	1977873650	43750	43750	43750	43750	0
266	20241203	154600	1977873650	43750	43750	43750	43750	0
267	20241203	154500	1977873650	43750	43750	43750	43750	0
268	20241203	154400	1977873650	43750	43750	43750	43750	0
269	20241203	154300	1977873650	43750	43750	43750	43750	0
270	20241203	154200	1977873650	43750	43750	43750	43750	0
271	20241203	154100	1977873650	43750	43750	43750	43750	0
272	20241203	154000	1977873650	43750	43750	43750	43750	791
273	20241203	153900	1977873650	43750	43750	43750	43750	0
274	20241203	153800	1977873650	43750	43750	43750	43750	0
275	20241203	153700	1977873650	43750	43750	43750	43750	0
276	20241203	153600	1977873650	43750	43750	43750	43750	0
277	20241203	153500	1977873650	43750	43750	43750	43750	0
278	20241203	153400	1977873650	43750	43750	43750	43750	0
279	20241203	153300	1977873650	43750	43750	43750	43750	0
280	20241203	153200	1977873650	43750	43750	43750	43750	0
281	20241203	153100	1977873650	43750	43750	43750	43750	0
282	20241203	153000	1977873650	43750	43750	43750	43750	791
283	20241203	152900	1943267400	43800	43800	43800	43800	0
284	20241203	152800	1943267400	43800	43800	43800	43800	0
285	20241203	152700	1943267400	43800	43800	43800	43800	0
286	20241203	152600	1943267400	43800	43800	43800	43800	0
287	20241203	152500	1943267400	43800	43800	43800	43800	0
288	20241203	152400	1943267400	43800	43800	43800	43800	0
289	20241203	152300	1943267400	43800	43800	43800	43800	0
290	20241203	152200	1943267400	43800	43800	43800	43800	0
291	20241203	152100	1943267400	43800	43800	43800	43800	0
292	20241203	152000	1943267400	43800	43800	43800	43800	0
293	20241203	151900	1943267400	43800	43800	43800	43750	15
294	20241203	151800	1942610450	43800	43750	43800	43750	33
295	20241203	151700	1941166650	43750	43700	43750	43700	12
296	20241203	151600	1940641700	43750	43750	43750	43750	14
297	20241203	151500	1940029200	43750	43750	43750	43750	133
298	20241203	151400	1934210450	43800	43700	43800	43700	53
299	20241203	151300	1931892800	43700	43650	43700	43650	17
300	20241203	151200	1931150700	43650	43650	43650	43650	1
301	20241203	151100	1931107050	43600	43650	43700	43600	65
302	20241203	151000	1928271950	43650	43650	43650	43600	86
303	20241203	150900	1924522050	43600	43650	43650	43600	30
304	20241203	150800	1923213750	43700	43700	43700	43700	4
305	20241203	150700	1923038950	43650	43700	43700	43650	8
306	20241203	150600	1922689650	43700	43700	43700	43700	4
307	20241203	150500	1922514850	43700	43700	43700	43700	72
308	20241203	150400	1919368450	43700	43800	43800	43700	31
309	20241203	150300	1918013350	43750	43800	43850	43750	7
310	20241203	150200	1917706800	43750	43800	43850	43750	146
311	20241203	150100	1911314150	43850	43800	43850	43800	85
312	20241203	150000	1907590900	43750	43600	43750	43600	522
313	20241203	145900	1884825700	43550	43600	43600	43550	36
314	20241203	145800	1883257500	43600	43600	43600	43600	50
315	20241203	145700	1881077500	43600	43550	43600	43550	47
316	20241203	145600	1879030600	43600	43650	43650	43600	27
317	20241203	145500	1877853250	43600	43650	43650	43600	67
318	20241203	145400	1874931200	43700	43650	43700	43650	22
319	20241203	145300	1873970700	43650	43600	43650	43600	57
320	20241203	145200	1871485150	43650	43600	43650	43600	78
321	20241203	145100	1868083300	43650	43600	43650	43600	5
322	20241203	145000	1867865150	43600	43650	43650	43600	7
323	20241203	144900	1867559800	43650	43650	43650	43650	32
324	20241203	144800	1866163000	43650	43600	43700	43600	16
325	20241203	144700	1865464850	43550	43550	43550	43550	50
326	20241203	144600	1863287350	43600	43600	43600	43600	2
327	20241203	144500	1863200150	43500	43600	43650	43500	163
328	20241203	144400	1856107700	43550	43550	43550	43550	0
329	20241203	144300	1856107700	43550	43650	43650	43550	367
330	20241203	144200	1840120950	43650	43650	43700	43650	64
331	20241203	144100	1837327050	43650	43650	43650	43650	0
332	20241203	144000	1837327050	43650	43650	43650	43500	142
333	20241203	143900	1831140900	43650	43700	43700	43650	29
334	20241203	143800	1829875000	43700	43700	43700	43700	3
335	20241203	143700	1829743900	43700	43700	43700	43700	2
336	20241203	143600	1829656500	43700	43700	43700	43700	10
337	20241203	143500	1829219500	43650	43750	43750	43650	200
338	20241203	143400	1820484200	43800	43800	43800	43800	5
339	20241203	143300	1820265200	43800	43800	43800	43800	3
340	20241203	143200	1820133800	43800	43800	43800	43800	4
341	20241203	143100	1819958600	43850	43850	43850	43850	11
342	20241203	143000	1819476250	43800	43850	43850	43750	233
343	20241203	142900	1809271350	43850	43850	43850	43850	28
344	20241203	142800	1808043550	43900	43900	43900	43900	29
345	20241203	142700	1806770450	43900	43900	43900	43900	37
346	20241203	142600	1805146150	43900	43850	43900	43850	29
347	20241203	142500	1803873350	43850	43850	43850	43800	168
348	20241203	142400	1796511850	43900	43900	43900	43900	51
349	20241203	142300	1794272950	43850	43900	43900	43850	147
350	20241203	142200	1787826550	43900	43900	43900	43850	124
351	20241203	142100	1782385450	43850	43900	43900	43850	144
352	20241203	142000	1776064450	43900	43850	43900	43850	188
353	20241203	141900	1767819000	43900	43900	43900	43850	21
354	20241203	141800	1766897150	43900	43900	43900	43900	38
355	20241203	141700	1765228950	43900	43900	43900	43900	31
356	20241203	141600	1763868050	43900	43900	43900	43850	52
357	20241203	141500	1761585600	43900	43900	43950	43850	206
358	20241203	141400	1752542150	43950	43950	43950	43950	32
359	20241203	141300	1751135750	43950	43900	43950	43900	455
360	20241203	141200	1731138550	43900	43950	43950	43900	449
361	20241203	141100	1711409100	43950	43900	43950	43900	145
362	20241203	141000	1705042400	43750	43900	43950	43750	141
363	20241203	140900	1698858350	43950	43800	43950	43800	1822
364	20241203	140800	1618947050	43800	43800	43800	43800	29
365	20241203	140700	1617676850	43800	43800	43800	43800	29
366	20241203	140600	1616406650	43800	43800	43800	43700	366
367	20241203	140500	1600407400	43750	43700	43750	43600	233
368	20241203	140400	1590232550	43750	43700	43750	43700	38
369	20241203	140300	1588570800	43700	43750	43750	43700	62
370	20241203	140200	1585858700	43750	43750	43750	43750	46
371	20241203	140100	1583846200	43750	43750	43800	43700	270
372	20241203	140000	1572032200	43700	43650	43700	43600	559
373	20241203	135900	1547630150	43650	43650	43650	43650	159
374	20241203	135800	1540689800	43650	43600	43650	43600	175
375	20241203	135700	1533051550	43600	43550	43600	43450	209
376	20241203	135600	1523948900	43550	43550	43550	43550	18
377	20241203	135500	1523165000	43400	43500	43500	43400	132
378	20241203	135400	1517431700	43550	43500	43550	43500	5
379	20241203	135300	1517214150	43500	43500	43500	43500	22
380	20241203	135200	1516257150	43500	43500	43500	43450	25
381	20241203	135100	1515169700	43550	43550	43550	43550	2
382	20241203	135000	1515082600	43500	43500	43500	43400	208
383	20241203	134900	1506047000	43550	43550	43550	43550	3
384	20241203	134800	1505916350	43550	43550	43550	43550	18
385	20241203	134700	1505132450	43550	43550	43550	43550	2
386	20241203	134600	1505045350	43550	43550	43550	43500	29
387	20241203	134500	1503782750	43500	43550	43550	43500	135
388	20241203	134400	1497910050	43600	43600	43600	43600	2
389	20241203	134300	1497822850	43600	43550	43600	43500	52
390	20241203	134200	1495560400	43600	43500	43600	43500	141
391	20241203	134100	1489419200	43500	43550	43550	43500	28
392	20241203	134000	1488201150	43500	43500	43500	43400	156
393	20241203	133900	1481422650	43550	43550	43550	43550	8
394	20241203	133800	1481074250	43550	43550	43550	43550	4
395	20241203	133700	1480900050	43550	43550	43550	43550	0
396	20241203	133600	1480900050	43550	43500	43550	43500	34
397	20241203	133500	1479420650	43500	43450	43600	43450	161
398	20241203	133400	1472423100	43500	43500	43550	43450	121
399	20241203	133300	1467158550	43550	43550	43550	43550	2
400	20241203	133200	1467071450	43600	43600	43600	43600	0
401	20241203	133100	1467071450	43600	43500	43600	43450	22
402	20241203	133000	1466113700	43400	43500	43550	43400	168
403	20241203	132900	1458812450	43550	43450	43550	43400	36
404	20241203	132800	1457246750	43500	43450	43500	43450	35
405	20241203	132700	1455725650	43450	43450	43450	43450	0
406	20241203	132600	1455725650	43450	43400	43450	43400	2
407	20241203	132500	1455638800	43450	43400	43450	43400	133
408	20241203	132400	1449864950	43450	43500	43500	43400	87
409	20241203	132300	1446086050	43400	43400	43400	43400	0
410	20241203	132200	1446086050	43400	43400	43400	43400	1
411	20241203	132100	1446042650	43500	43350	43500	43350	39
412	20241203	132000	1444351400	43350	43450	43450	43350	129
413	20241203	131900	1438757700	43500	43500	43500	43500	0
414	20241203	131800	1438757700	43500	43400	43500	43400	31
415	20241203	131700	1437411900	43400	43450	43450	43400	50
416	20241203	131600	1435241800	43350	43350	43500	43350	59
417	20241203	131500	1432682000	43350	43500	43500	43350	118
418	20241203	131400	1427556550	43550	43500	43550	43500	16
419	20241203	131300	1426860250	43550	43550	43550	43550	4
420	20241203	131200	1426686050	43550	43550	43550	43550	14
421	20241203	131100	1426076350	43550	43550	43550	43550	0
422	20241203	131000	1426076350	43550	43550	43550	43400	151
423	20241203	130900	1419512600	43550	43550	43550	43550	26
424	20241203	130800	1418380300	43400	43400	43550	43400	172
425	20241203	130700	1410915200	43350	43350	43350	43350	12
426	20241203	130600	1410395000	43400	43400	43400	43400	8
427	20241203	130500	1410047800	43350	43500	43500	43350	142
428	20241203	130400	1403885900	43550	43550	43550	43550	35
429	20241203	130300	1402361650	43600	43600	43600	43550	15
430	20241203	130200	1401707700	43550	43550	43550	43550	5
431	20241203	130100	1401489950	43550	43550	43650	43550	636
432	20241203	130000	1373790350	43550	43550	43650	43550	161
433	20241203	125900	1366777900	43600	43550	43600	43500	384
434	20241203	125800	1350050300	43550	43550	43550	43550	10
435	20241203	125700	1349614800	43550	43500	43550	43500	102
436	20241203	125600	1345177700	43450	43300	43450	43300	130
437	20241203	125500	1339530700	43250	43400	43400	43250	159
438	20241203	125400	1332644900	43400	43400	43400	43400	91
439	20241203	125300	1328695500	43400	43400	43400	43400	4
440	20241203	125200	1328521900	43400	43350	43400	43350	137
441	20241203	125100	1322582900	43300	43300	43300	43300	70
442	20241203	125000	1319551900	43150	43250	43250	43150	192
443	20241203	124900	1311263200	43300	43300	43300	43300	11
444	20241203	124800	1310786900	43300	43300	43300	43300	34
445	20241203	124700	1309314700	43300	43350	43350	43200	29
446	20241203	124600	1308061650	43350	43150	43350	43150	22
447	20241203	124500	1307110050	43150	43250	43300	43150	226
448	20241203	124400	1297342500	43300	43300	43300	43300	39
449	20241203	124300	1295653800	43300	43300	43300	43300	15
450	20241203	124200	1295004300	43300	43300	43300	43300	6
451	20241203	124100	1294744500	43250	43250	43250	43250	0
452	20241203	124000	1294744500	43250	43300	43300	43200	160
453	20241203	123900	1287829050	43350	43350	43350	43350	2
454	20241203	123800	1287742350	43350	43350	43350	43350	20
455	20241203	123700	1286875350	43350	43350	43350	43350	2
456	20241203	123600	1286788650	43400	43400	43400	43400	12
457	20241203	123500	1286267850	43200	43350	43350	43200	144
458	20241203	123400	1280040600	43400	43400	43400	43400	0
459	20241203	123300	1280040600	43400	43300	43400	43300	52
460	20241203	123200	1277788800	43300	43300	43300	43300	30
461	20241203	123100	1276489800	43250	43250	43400	43250	36
462	20241203	123000	1274929200	43250	43300	43400	43250	220
463	20241203	122900	1265406550	43350	43350	43350	43350	9
464	20241203	122800	1265016400	43300	43400	43400	43300	5
465	20241203	122700	1264799600	43300	43300	43400	43300	78
466	20241203	122600	1261421600	43300	43350	43350	43300	61
467	20241203	122500	1258777800	43300	43300	43300	43300	131
468	20241203	122400	1253105500	43350	43400	43400	43350	167
469	20241203	122300	1245866000	43350	43400	43400	43350	33
470	20241203	122200	1244435200	43400	43400	43400	43400	0
471	20241203	122100	1244435200	43400	43400	43400	43400	2
472	20241203	122000	1244348400	43350	43450	43450	43350	163
473	20241203	121900	1237274750	43500	43500	43500	43500	0
474	20241203	121800	1237274750	43500	43500	43500	43500	10
475	20241203	121700	1236839750	43450	43450	43450	43450	10
476	20241203	121600	1236405250	43400	43400	43500	43400	112
477	20241203	121500	1231539900	43400	43550	43600	43400	118
478	20241203	121400	1226413050	43600	43600	43600	43600	52
479	20241203	121300	1224145850	43650	43650	43650	43650	0
480	20241203	121200	1224145850	43650	43650	43650	43650	9
481	20241203	121100	1223753000	43500	43500	43500	43500	0
482	20241203	121000	1223753000	43500	43500	43500	43500	142
483	20241203	120900	1217576000	43500	43700	43700	43500	16
484	20241203	120800	1216878600	43450	43450	43450	43450	2
485	20241203	120700	1216791700	43700	43700	43700	43700	0
486	20241203	120600	1216791700	43700	43450	43700	43450	14
487	20241203	120500	1216181900	43400	43500	43500	43400	136
488	20241203	120400	1210268350	43700	43700	43700	43700	0
489	20241203	120300	1210268350	43700	43450	43700	43450	75
490	20241203	120200	1207009100	43450	43450	43450	43450	0
491	20241203	120100	1207009100	43450	43400	43450	43400	97
492	20241203	120000	1202797850	43400	43450	43450	43400	179
493	20241203	115900	1195026950	43450	43550	43550	43450	658
494	20241203	115800	1166381050	43600	43600	43600	43600	0
495	20241203	115700	1166381050	43600	43600	43600	43600	2
496	20241203	115600	1166293850	43600	43600	43600	43600	45
497	20241203	115500	1164331850	43550	43650	43650	43550	104
498	20241203	115400	1159797950	43700	43700	43700	43650	18
499	20241203	115300	1159011850	43650	43650	43650	43650	28
500	20241203	115200	1157789650	43650	43650	43650	43650	5
501	20241203	115100	1157571400	43650	43800	43800	43650	8
502	20241203	115000	1157221300	43650	43750	43750	43650	125
503	20241203	114900	1151757500	43800	43800	43800	43800	71
504	20241203	114800	1148647700	43850	43850	43850	43850	8
505	20241203	114700	1148296900	43800	43800	43800	43800	1
506	20241203	114600	1148253100	43800	43800	43850	43800	52
507	20241203	114500	1145974800	43800	43800	43850	43800	126
508	20241203	114400	1140455350	43800	43800	43850	43800	227
509	20241203	114300	1130512700	43750	43750	43750	43700	260
510	20241203	114200	1119138200	43750	43750	43750	43750	22
511	20241203	114100	1118175700	43700	43750	43750	43700	79
512	20241203	114000	1114722100	43700	43700	43750	43650	121
513	20241203	113900	1109436500	43750	43700	43750	43700	183
514	20241203	113800	1101439300	43700	43650	43700	43650	183
515	20241203	113700	1093446750	43650	43600	43650	43600	12
516	20241203	113600	1092923450	43600	43550	43600	43550	39
517	20241203	113500	1091224050	43600	43550	43600	43550	135
518	20241203	113400	1085344550	43600	43600	43600	43600	26
519	20241203	113300	1084210950	43600	43600	43600	43600	16
520	20241203	113200	1083513350	43550	43550	43550	43550	47
521	20241203	113100	1081466500	43600	43550	43600	43550	21
522	20241203	113000	1080551250	43550	43550	43600	43550	146
523	20241203	112900	1074192650	43600	43600	43600	43600	10
524	20241203	112800	1073756650	43600	43550	43600	43550	57
525	20241203	112700	1071272400	43550	43550	43550	43550	14
526	20241203	112600	1070662700	43500	43500	43500	43500	37
527	20241203	112500	1069053200	43500	43550	43550	43500	196
528	20241203	112400	1060520650	43600	43550	43600	43550	224
529	20241203	112300	1050764850	43550	43550	43550	43550	0
530	20241203	112200	1050764850	43550	43600	43600	43550	61
531	20241203	112100	1048105750	43600	43600	43600	43550	4
532	20241203	112000	1047931400	43550	43550	43600	43550	147
533	20241203	111900	1041528500	43600	43600	43600	43600	176
534	20241203	111800	1033854900	43600	43600	43600	43600	190
535	20241203	111700	1025570900	43600	43600	43600	43600	5
536	20241203	111600	1025352900	43600	43600	43600	43550	24
537	20241203	111500	1024306850	43600	43600	43700	43600	185
538	20241203	111400	1016237300	43650	43550	43650	43550	27
539	20241203	111300	1015060100	43550	43600	43600	43550	33
540	20241203	111200	1013621750	43600	43650	43650	43600	18
541	20241203	111100	1012836350	43600	43600	43600	43600	0
542	20241203	111000	1012836350	43600	43550	43600	43500	166
543	20241203	110900	1005604650	43600	43600	43600	43600	23
544	20241203	110800	1004601850	43500	43500	43500	43500	0
545	20241203	110700	1004601850	43500	43500	43500	43500	0
546	20241203	110600	1004601850	43500	43650	43650	43500	13
547	20241203	110500	1004034550	43500	43600	43600	43500	179
548	20241203	110400	996241900	43650	43600	43650	43600	49
549	20241203	110300	994105450	43700	43700	43700	43700	35
550	20241203	110200	992575950	43700	43700	43700	43700	0
551	20241203	110100	992575950	43700	43600	43700	43550	99
552	20241203	110000	988258300	43550	43700	43700	43550	160
553	20241203	105900	981281550	43700	43700	43700	43700	94
554	20241203	105800	977173750	43650	43650	43650	43650	40
555	20241203	105700	975427750	43650	43650	43650	43650	54
556	20241203	105600	973070650	43700	43700	43700	43700	62
557	20241203	105500	970361250	43700	43750	43750	43700	288
558	20241203	105400	957774900	43750	43750	43750	43750	142
559	20241203	105300	951562400	43700	43650	43700	43650	426
560	20241203	105200	932956000	43650	43600	43650	43600	237
561	20241203	105100	922622050	43550	43500	43550	43500	152
562	20241203	105000	916003550	43450	43500	43550	43450	137
563	20241203	104900	910047000	43550	43500	43550	43500	229
564	20241203	104800	900082900	43500	43400	43500	43400	309
565	20241203	104700	886654200	43400	43400	43400	43400	7
566	20241203	104600	886350400	43400	43400	43450	43400	85
567	20241203	104500	882658550	43400	43400	43400	43350	227
568	20241203	104400	872810350	43400	43400	43400	43400	29
569	20241203	104300	871551750	43400	43400	43400	43400	49
570	20241203	104200	869425150	43400	43400	43400	43400	99
571	20241203	104100	865128550	43400	43450	43450	43400	88
572	20241203	104000	861305800	43400	43400	43400	43350	730
573	20241203	103900	829624150	43350	43300	43350	43300	146
574	20241203	103800	823295650	43300	43300	43300	43300	75
575	20241203	103700	820048150	43300	43300	43300	43300	73
576	20241203	103600	816887250	43300	43100	43300	43100	77
577	20241203	103500	813555350	43100	43100	43150	43100	151
578	20241203	103400	807042250	43250	43250	43250	43250	29
579	20241203	103300	805788000	43250	43300	43300	43250	120
580	20241203	103200	800595700	43300	43300	43300	43300	62
581	20241203	103100	797911100	43300	43100	43300	43100	47
582	20241203	103000	795878650	43100	43250	43300	43100	254
583	20241203	102900	784914300	43300	43300	43300	43300	55
584	20241203	102800	782532800	43300	43250	43350	43250	509
585	20241203	102700	760501600	43250	43200	43250	43200	48
586	20241203	102600	758427400	43150	43100	43150	43100	41
587	20241203	102500	756660250	43000	43050	43050	43000	156
588	20241203	102400	749951650	43100	43100	43100	43100	38
589	20241203	102300	748313850	43000	43000	43000	43000	394
590	20241203	102200	731371850	43000	43000	43000	43000	322
591	20241203	102100	717525850	43000	43000	43100	43000	30
592	20241203	102000	716235050	43000	43050	43050	43000	133
593	20241203	101900	710511700	43150	43150	43150	43150	2
594	20241203	101800	710425400	43150	43250	43250	43150	9
595	20241203	101700	710036750	43200	43250	43250	43200	11
596	20241203	101600	709561100	43250	43100	43250	43100	24
597	20241203	101500	708524300	43250	43200	43250	43100	472
598	20241203	101400	688174600	43250	43200	43250	43200	105
599	20241203	101300	683638550	43200	43200	43200	43200	0
600	20241203	101200	683638550	43200	43200	43200	43200	13
601	20241203	101100	683076950	43200	43200	43200	43200	0
602	20241203	101000	683076950	43200	43100	43200	43100	135
603	20241203	100900	677255250	43200	43200	43200	43200	24
604	20241203	100800	676218450	43200	43250	43250	43200	435
605	20241203	100700	657421600	43250	43200	43250	43200	116
606	20241203	100600	652410350	43200	43200	43200	43200	7
607	20241203	100500	652107950	43100	43100	43100	43100	121
608	20241203	100400	646892850	43200	43250	43250	43200	137
609	20241203	100300	640974150	43250	43100	43250	43100	160
610	20241203	100200	634077600	43100	43100	43100	43100	71
611	20241203	100100	631017500	43100	43100	43100	43000	62
612	20241203	100000	628349000	43000	43050	43100	43000	140
613	20241203	095900	622327650	43050	43000	43100	43000	497
614	20241203	095800	600955300	42950	42900	42950	42900	101
615	20241203	095700	596620500	42950	42900	42950	42900	5
616	20241203	095600	596405800	42900	42850	42900	42850	34
617	20241203	095500	594948150	42850	42800	42850	42800	137
618	20241203	095400	589083550	42850	43000	43000	42850	430
619	20241203	095300	570655500	43000	43000	43000	43000	0
620	20241203	095200	570655500	43000	43000	43000	43000	30
621	20241203	095100	569365500	43000	42950	43000	42850	54
622	20241203	095000	567047250	42950	42950	42950	42800	559
623	20241203	094900	543089450	43000	43000	43000	43000	0
624	20241203	094800	543089450	43000	42950	43000	42950	35
625	20241203	094700	541585850	42950	42900	42950	42900	171
626	20241203	094600	534244900	42950	42900	42950	42850	299
627	20241203	094500	521421750	42900	42950	43000	42900	244
628	20241203	094400	510944350	43000	43050	43050	43000	282
629	20241203	094300	498818300	43000	43000	43000	43000	152
630	20241203	094200	492282300	43000	43150	43150	43000	317
631	20241203	094100	478635800	43050	43150	43150	43050	333
632	20241203	094000	464299500	43150	43250	43250	43100	259
633	20241203	093900	453122800	43250	43250	43250	43250	10
634	20241203	093800	452690300	43200	43300	43350	43200	664
635	20241203	093700	423940450	43300	43200	43300	43200	254
636	20241203	093600	412954500	43200	43150	43200	43050	180
637	20241203	093500	405203250	43050	43200	43200	43050	183
638	20241203	093400	397306050	43200	43200	43200	43200	58
639	20241203	093300	394800450	43200	43100	43200	43100	354
640	20241203	093200	379525500	43100	43100	43100	43100	0
641	20241203	093100	379525500	43100	43000	43100	43000	249
642	20241203	093000	368811400	43000	43100	43150	43000	468
643	20241203	092900	348664750	43100	43100	43150	43100	98
644	20241203	092800	344437550	43150	43200	43250	43150	799
645	20241203	092700	309954650	43200	43150	43200	43150	198
646	20241203	092600	301405700	43150	43200	43200	43150	210
647	20241203	092500	292340000	43200	43300	43300	43200	106
648	20241203	092400	287756200	43350	43350	43350	43300	54
649	20241203	092300	285416950	43350	43350	43350	43350	60
650	20241203	092200	282815950	43350	43300	43350	43300	57
651	20241203	092100	280346550	43300	43150	43300	43150	698
652	20241203	092000	250179050	43150	43050	43150	43050	247
653	20241203	091900	239537250	43050	43050	43050	43050	42
654	20241203	091800	237729150	43100	43050	43100	43050	114
655	20241203	091700	232820750	43100	43050	43100	43000	38
656	20241203	091600	231185050	43050	43050	43100	43000	213
657	20241203	091500	222015400	43050	43050	43100	43000	357
658	20241203	091400	206649500	43150	43050	43200	43050	814
659	20241203	091300	171523450	43000	43000	43000	43000	455
660	20241203	091200	151958450	42950	42900	43000	42900	11
661	20241203	091100	151486000	42900	42900	42900	42900	32
662	20241203	091000	150113200	42900	43000	43100	42900	340
663	20241203	090900	135499500	43000	43100	43100	43000	507
664	20241203	090800	113672900	43100	43000	43100	43000	81
665	20241203	090700	110181900	43000	43000	43000	43000	308
666	20241203	090600	96937900	43000	42900	43150	42900	291
667	20241203	090500	84430350	42900	43100	43150	42850	262
668	20241203	090400	73167950	43150	43150	43150	43050	191
669	20241203	090300	64927400	43150	42950	43150	42850	281
670	20241203	090200	52872450	42950	43100	43150	42950	260
671	20241203	090100	41679050	43000	42850	43000	42850	32
672	20241203	090000	40306050	42850	42800	43200	42800	940