KissMeData/140860/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202700	5804826100	199900	199900	199900	199900	805
3	20241203	202600	5804826100	199900	199900	199900	199900	0
4	20241203	202500	5804826100	199900	199900	199900	199900	0
5	20241203	202400	5804826100	199900	199900	199900	199900	0
6	20241203	202300	5804826100	199900	199900	199900	199900	0
7	20241203	202200	5804826100	199900	199900	199900	199900	0
8	20241203	202100	5804826100	199900	199900	199900	199900	0
9	20241203	202000	5804826100	199900	199900	199900	199900	0
10	20241203	201900	5804826100	199900	199900	199900	199900	0
11	20241203	201800	5804826100	199900	199900	199900	199900	0
12	20241203	201700	5804826100	199900	199900	199900	199900	0
13	20241203	201600	5804826100	199900	199900	199900	199900	0
14	20241203	201500	5804826100	199900	199900	199900	199900	0
15	20241203	201400	5804826100	199900	199900	199900	199900	0
16	20241203	201300	5804826100	199900	199900	199900	199900	0
17	20241203	201200	5804826100	199900	199900	199900	199900	0
18	20241203	201100	5804826100	199900	199900	199900	199900	0
19	20241203	201000	5804826100	199900	199900	199900	199900	0
20	20241203	200900	5804826100	199900	199900	199900	199900	0
21	20241203	200800	5804826100	199900	199900	199900	199900	0
22	20241203	200700	5804826100	199900	199900	199900	199900	0
23	20241203	200600	5804826100	199900	199900	199900	199900	0
24	20241203	200500	5804826100	199900	199900	199900	199900	0
25	20241203	200400	5804826100	199900	199900	199900	199900	0
26	20241203	200300	5804826100	199900	199900	199900	199900	0
27	20241203	200200	5804826100	199900	199900	199900	199900	0
28	20241203	200100	5804826100	199900	199900	199900	199900	0
29	20241203	200000	5804826100	199900	199900	199900	199900	0
30	20241203	195900	5804826100	199900	199900	199900	199900	0
31	20241203	195800	5804826100	199900	199900	199900	199900	0
32	20241203	195700	5804826100	199900	199900	199900	199900	805
33	20241203	195600	5804826100	199900	199900	199900	199900	0
34	20241203	195500	5804826100	199900	199900	199900	199900	0
35	20241203	195400	5804826100	199900	199900	199900	199900	0
36	20241203	195300	5804826100	199900	199900	199900	199900	0
37	20241203	195200	5804826100	199900	199900	199900	199900	0
38	20241203	195100	5804826100	199900	199900	199900	199900	0
39	20241203	195000	5804826100	199900	199900	199900	199900	0
40	20241203	194900	5804826100	199900	199900	199900	199900	0
41	20241203	194800	5804826100	199900	199900	199900	199900	0
42	20241203	194700	5804826100	199900	199900	199900	199900	0
43	20241203	194600	5804826100	199900	199900	199900	199900	0
44	20241203	194500	5804826100	199900	199900	199900	199900	0
45	20241203	194400	5804826100	199900	199900	199900	199900	0
46	20241203	194300	5804826100	199900	199900	199900	199900	0
47	20241203	194200	5804826100	199900	199900	199900	199900	0
48	20241203	194100	5804826100	199900	199900	199900	199900	0
49	20241203	194000	5804826100	199900	199900	199900	199900	0
50	20241203	193900	5804826100	199900	199900	199900	199900	0
51	20241203	193800	5804826100	199900	199900	199900	199900	0
52	20241203	193700	5804826100	199900	199900	199900	199900	0
53	20241203	193600	5804826100	199900	199900	199900	199900	0
54	20241203	193500	5804826100	199900	199900	199900	199900	0
55	20241203	193400	5804826100	199900	199900	199900	199900	0
56	20241203	193300	5804826100	199900	199900	199900	199900	0
57	20241203	193200	5804826100	199900	199900	199900	199900	0
58	20241203	193100	5804826100	199900	199900	199900	199900	0
59	20241203	193000	5804826100	199900	199900	199900	199900	0
60	20241203	192900	5804826100	199900	199900	199900	199900	0
61	20241203	192800	5804826100	199900	199900	199900	199900	0
62	20241203	192700	5804826100	199900	199900	199900	199900	805
63	20241203	192600	5804826100	199900	199900	199900	199900	0
64	20241203	192500	5804826100	199900	199900	199900	199900	0
65	20241203	192400	5804826100	199900	199900	199900	199900	0
66	20241203	192300	5804826100	199900	199900	199900	199900	0
67	20241203	192200	5804826100	199900	199900	199900	199900	0
68	20241203	192100	5804826100	199900	199900	199900	199900	0
69	20241203	192000	5804826100	199900	199900	199900	199900	0
70	20241203	191900	5804826100	199900	199900	199900	199900	0
71	20241203	191800	5804826100	199900	199900	199900	199900	0
72	20241203	191700	5804826100	199900	199900	199900	199900	0
73	20241203	191600	5804826100	199900	199900	199900	199900	0
74	20241203	191500	5804826100	199900	199900	199900	199900	0
75	20241203	191400	5804826100	199900	199900	199900	199900	0
76	20241203	191300	5804826100	199900	199900	199900	199900	0
77	20241203	191200	5804826100	199900	199900	199900	199900	0
78	20241203	191100	5804826100	199900	199900	199900	199900	0
79	20241203	191000	5804826100	199900	199900	199900	199900	0
80	20241203	190900	5804826100	199900	199900	199900	199900	0
81	20241203	190800	5804826100	199900	199900	199900	199900	0
82	20241203	190700	5804826100	199900	199900	199900	199900	0
83	20241203	190600	5804826100	199900	199900	199900	199900	0
84	20241203	190500	5804826100	199900	199900	199900	199900	0
85	20241203	190400	5804826100	199900	199900	199900	199900	0
86	20241203	190300	5804826100	199900	199900	199900	199900	0
87	20241203	190200	5804826100	199900	199900	199900	199900	0
88	20241203	190100	5804826100	199900	199900	199900	199900	0
89	20241203	190000	5804826100	199900	199900	199900	199900	0
90	20241203	185900	5804826100	199900	199900	199900	199900	0
91	20241203	185800	5804826100	199900	199900	199900	199900	0
92	20241203	185700	5804826100	199900	199900	199900	199900	805
93	20241203	185600	5804826100	199900	199900	199900	199900	0
94	20241203	185500	5804826100	199900	199900	199900	199900	0
95	20241203	185400	5804826100	199900	199900	199900	199900	0
96	20241203	185300	5804826100	199900	199900	199900	199900	0
97	20241203	185200	5804826100	199900	199900	199900	199900	0
98	20241203	185100	5804826100	199900	199900	199900	199900	0
99	20241203	185000	5804826100	199900	199900	199900	199900	0
100	20241203	184900	5804826100	199900	199900	199900	199900	0
101	20241203	184800	5804826100	199900	199900	199900	199900	0
102	20241203	184700	5804826100	199900	199900	199900	199900	0
103	20241203	184600	5804826100	199900	199900	199900	199900	0
104	20241203	184500	5804826100	199900	199900	199900	199900	0
105	20241203	184400	5804826100	199900	199900	199900	199900	0
106	20241203	184300	5804826100	199900	199900	199900	199900	0
107	20241203	184200	5804826100	199900	199900	199900	199900	0
108	20241203	184100	5804826100	199900	199900	199900	199900	0
109	20241203	184000	5804826100	199900	199900	199900	199900	0
110	20241203	183900	5804826100	199900	199900	199900	199900	0
111	20241203	183800	5804826100	199900	199900	199900	199900	0
112	20241203	183700	5804826100	199900	199900	199900	199900	0
113	20241203	183600	5804826100	199900	199900	199900	199900	0
114	20241203	183500	5804826100	199900	199900	199900	199900	0
115	20241203	183400	5804826100	199900	199900	199900	199900	0
116	20241203	183300	5804826100	199900	199900	199900	199900	0
117	20241203	183200	5804826100	199900	199900	199900	199900	0
118	20241203	183100	5804826100	199900	199900	199900	199900	0
119	20241203	183000	5804826100	199900	199900	199900	199900	0
120	20241203	182900	5804826100	199900	199900	199900	199900	0
121	20241203	182800	5804826100	199900	199900	199900	199900	0
122	20241203	182700	5804826100	199900	199900	199900	199900	805
123	20241203	182600	5804826100	199900	199900	199900	199900	0
124	20241203	182500	5804826100	199900	199900	199900	199900	0
125	20241203	182400	5804826100	199900	199900	199900	199900	0
126	20241203	182300	5804826100	199900	199900	199900	199900	0
127	20241203	182200	5804826100	199900	199900	199900	199900	0
128	20241203	182100	5804826100	199900	199900	199900	199900	0
129	20241203	182000	5804826100	199900	199900	199900	199900	0
130	20241203	181900	5804826100	199900	199900	199900	199900	0
131	20241203	181800	5804826100	199900	199900	199900	199900	0
132	20241203	181700	5804826100	199900	199900	199900	199900	0
133	20241203	181600	5804826100	199900	199900	199900	199900	0
134	20241203	181500	5804826100	199900	199900	199900	199900	0
135	20241203	181400	5804826100	199900	199900	199900	199900	0
136	20241203	181300	5804826100	199900	199900	199900	199900	0
137	20241203	181200	5804826100	199900	199900	199900	199900	0
138	20241203	181100	5804826100	199900	199900	199900	199900	0
139	20241203	181000	5804826100	199900	199900	199900	199900	0
140	20241203	180900	5804826100	199900	199900	199900	199900	0
141	20241203	180800	5804826100	199900	199900	199900	199900	0
142	20241203	180700	5804826100	199900	199900	199900	199900	0
143	20241203	180600	5804826100	199900	199900	199900	199900	0
144	20241203	180500	5804826100	199900	199900	199900	199900	0
145	20241203	180400	5804826100	199900	199900	199900	199900	0
146	20241203	180300	5804826100	199900	199900	199900	199900	0
147	20241203	180200	5804826100	199900	199900	199900	199900	0
148	20241203	180100	5804826100	199900	199900	199900	199900	0
149	20241203	180000	5804826100	199900	199900	199900	199900	0
150	20241203	175900	5804826100	199900	199900	199900	199900	0
151	20241203	175800	5804826100	199900	199900	199900	199900	0
152	20241203	175700	5804826100	199900	199900	199900	199900	805
153	20241203	175600	5804826100	199900	199900	199900	199900	0
154	20241203	175500	5804826100	199900	199900	199900	199900	0
155	20241203	175400	5804826100	199900	199900	199900	199900	0
156	20241203	175300	5804826100	199900	199900	199900	199900	0
157	20241203	175200	5804826100	199900	199900	199900	199900	0
158	20241203	175100	5804826100	199900	199900	199900	199900	0
159	20241203	175000	5804826100	199900	199900	199900	199900	0
160	20241203	174900	5804826100	199900	199900	199900	199900	0
161	20241203	174800	5804826100	199900	199900	199900	199900	0
162	20241203	174700	5804826100	199900	199900	199900	199900	0
163	20241203	174600	5804826100	199900	199900	199900	199900	0
164	20241203	174500	5804826100	199900	199900	199900	199900	0
165	20241203	174400	5804826100	199900	199900	199900	199900	0
166	20241203	174300	5804826100	199900	199900	199900	199900	0
167	20241203	174200	5804826100	199900	199900	199900	199900	0
168	20241203	174100	5804826100	199900	199900	199900	199900	0
169	20241203	174000	5804826100	199900	199900	199900	199900	0
170	20241203	173900	5804826100	199900	199900	199900	199900	0
171	20241203	173800	5804826100	199900	199900	199900	199900	0
172	20241203	173700	5804826100	199900	199900	199900	199900	0
173	20241203	173600	5804826100	199900	199900	199900	199900	0
174	20241203	173500	5804826100	199900	199900	199900	199900	0
175	20241203	173400	5804826100	199900	199900	199900	199900	0
176	20241203	173300	5804826100	199900	199900	199900	199900	0
177	20241203	173200	5804826100	199900	199900	199900	199900	0
178	20241203	173100	5804826100	199900	199900	199900	199900	0
179	20241203	173000	5804826100	199900	199900	199900	199900	0
180	20241203	172900	5804826100	199900	199900	199900	199900	0
181	20241203	172800	5804826100	199900	199900	199900	199900	0
182	20241203	172700	5804826100	199900	199900	199900	199900	805
183	20241203	172600	5804826100	199900	199900	199900	199900	0
184	20241203	172500	5804826100	199900	199900	199900	199900	0
185	20241203	172400	5804826100	199900	199900	199900	199900	0
186	20241203	172300	5804826100	199900	199900	199900	199900	0
187	20241203	172200	5804826100	199900	199900	199900	199900	0
188	20241203	172100	5804826100	199900	199900	199900	199900	0
189	20241203	172000	5804826100	199900	199900	199900	199900	0
190	20241203	171900	5804826100	199900	199900	199900	199900	0
191	20241203	171800	5804826100	199900	199900	199900	199900	0
192	20241203	171700	5804826100	199900	199900	199900	199900	0
193	20241203	171600	5804826100	199900	199900	199900	199900	0
194	20241203	171500	5804826100	199900	199900	199900	199900	0
195	20241203	171400	5804826100	199900	199900	199900	199900	0
196	20241203	171300	5804826100	199900	199900	199900	199900	0
197	20241203	171200	5804826100	199900	199900	199900	199900	0
198	20241203	171100	5804826100	199900	199900	199900	199900	0
199	20241203	171000	5804826100	199900	199900	199900	199900	0
200	20241203	170900	5804826100	199900	199900	199900	199900	0
201	20241203	170800	5804826100	199900	199900	199900	199900	0
202	20241203	170700	5804826100	199900	199900	199900	199900	0
203	20241203	170600	5804826100	199900	199900	199900	199900	0
204	20241203	170500	5804826100	199900	199900	199900	199900	0
205	20241203	170400	5804826100	199900	199900	199900	199900	0
206	20241203	170300	5804826100	199900	199900	199900	199900	0
207	20241203	170200	5804826100	199900	199900	199900	199900	0
208	20241203	170100	5804826100	199900	199900	199900	199900	0
209	20241203	170000	5804826100	199900	199900	199900	199900	0
210	20241203	165900	5804826100	199900	199900	199900	199900	0
211	20241203	165800	5804826100	199900	199900	199900	199900	0
212	20241203	165700	5804826100	199900	199900	199900	199900	805
213	20241203	165600	5804826100	199900	199900	199900	199900	0
214	20241203	165500	5804826100	199900	199900	199900	199900	0
215	20241203	165400	5804826100	199900	199900	199900	199900	0
216	20241203	165300	5804826100	199900	199900	199900	199900	0
217	20241203	165200	5804826100	199900	199900	199900	199900	0
218	20241203	165100	5804826100	199900	199900	199900	199900	0
219	20241203	165000	5804826100	199900	199900	199900	199900	0
220	20241203	164900	5804826100	199900	199900	199900	199900	0
221	20241203	164800	5804826100	199900	199900	199900	199900	0
222	20241203	164700	5804826100	199900	199900	199900	199900	0
223	20241203	164600	5804826100	199900	199900	199900	199900	0
224	20241203	164500	5804826100	199900	199900	199900	199900	0
225	20241203	164400	5804826100	199900	199900	199900	199900	0
226	20241203	164300	5804826100	199900	199900	199900	199900	0
227	20241203	164200	5804826100	199900	199900	199900	199900	0
228	20241203	164100	5804826100	199900	199900	199900	199900	0
229	20241203	164000	5804826100	199900	199900	199900	199900	0
230	20241203	163900	5804826100	199900	199900	199900	199900	0
231	20241203	163800	5804826100	199900	199900	199900	199900	0
232	20241203	163700	5804826100	199900	199900	199900	199900	0
233	20241203	163600	5804826100	199900	199900	199900	199900	0
234	20241203	163500	5804826100	199900	199900	199900	199900	0
235	20241203	163400	5804826100	199900	199900	199900	199900	0
236	20241203	163300	5804826100	199900	199900	199900	199900	0
237	20241203	163200	5804826100	199900	199900	199900	199900	0
238	20241203	163100	5804826100	199900	199900	199900	199900	0
239	20241203	163000	5804826100	199900	199900	199900	199900	0
240	20241203	162900	5804826100	199900	199900	199900	199900	0
241	20241203	162800	5804826100	199900	199900	199900	199900	0
242	20241203	162700	5804826100	199900	199900	199900	199900	805
243	20241203	162600	5804826100	199900	199900	199900	199900	0
244	20241203	162500	5804826100	199900	199900	199900	199900	0
245	20241203	162400	5804826100	199900	199900	199900	199900	0
246	20241203	162300	5804826100	199900	199900	199900	199900	0
247	20241203	162200	5804826100	199900	199900	199900	199900	0
248	20241203	162100	5804826100	199900	199900	199900	199900	0
249	20241203	162000	5804826100	199900	199900	199900	199900	0
250	20241203	161900	5804826100	199900	199900	199900	199900	0
251	20241203	161800	5804826100	199900	199900	199900	199900	0
252	20241203	161700	5804826100	199900	199900	199900	199900	0
253	20241203	161600	5804826100	199900	199900	199900	199900	0
254	20241203	161500	5804826100	199900	199900	199900	199900	0
255	20241203	161400	5804826100	199900	199900	199900	199900	0
256	20241203	161300	5804826100	199900	199900	199900	199900	0
257	20241203	161200	5804826100	199900	199900	199900	199900	0
258	20241203	161100	5804826100	199900	199900	199900	199900	0
259	20241203	161000	5804826100	199900	199900	199900	199900	0
260	20241203	160900	5804826100	199900	199900	199900	199900	0
261	20241203	160800	5804826100	199900	199900	199900	199900	0
262	20241203	160700	5804826100	199900	199900	199900	199900	0
263	20241203	160600	5804826100	199900	199900	199900	199900	0
264	20241203	160500	5804826100	199900	199900	199900	199900	0
265	20241203	160400	5804826100	199900	199900	199900	199900	0
266	20241203	160300	5804826100	199900	199900	199900	199900	0
267	20241203	160200	5804826100	199900	199900	199900	199900	0
268	20241203	160100	5804826100	199900	199900	199900	199900	0
269	20241203	160000	5804826100	199900	199900	199900	199900	0
270	20241203	155900	5804826100	199900	199900	199900	199900	0
271	20241203	155800	5804826100	199900	199900	199900	199900	0
272	20241203	155700	5804826100	199900	199900	199900	199900	805
273	20241203	155600	5804826100	199900	199900	199900	199900	0
274	20241203	155500	5804826100	199900	199900	199900	199900	0
275	20241203	155400	5804826100	199900	199900	199900	199900	0
276	20241203	155300	5804826100	199900	199900	199900	199900	0
277	20241203	155200	5804826100	199900	199900	199900	199900	0
278	20241203	155100	5804826100	199900	199900	199900	199900	0
279	20241203	155000	5804826100	199900	199900	199900	199900	0
280	20241203	154900	5804826100	199900	199900	199900	199900	0
281	20241203	154800	5804826100	199900	199900	199900	199900	0
282	20241203	154700	5804826100	199900	199900	199900	199900	0
283	20241203	154600	5804826100	199900	199900	199900	199900	0
284	20241203	154500	5804826100	199900	199900	199900	199900	0
285	20241203	154400	5804826100	199900	199900	199900	199900	0
286	20241203	154300	5804826100	199900	199900	199900	199900	0
287	20241203	154200	5804826100	199900	199900	199900	199900	0
288	20241203	154100	5804826100	199900	199900	199900	199900	0
289	20241203	154000	5804826100	199900	199900	199900	199900	0
290	20241203	153900	5804826100	199900	199900	199900	199900	0
291	20241203	153800	5804826100	199900	199900	199900	199900	0
292	20241203	153700	5804826100	199900	199900	199900	199900	0
293	20241203	153600	5804826100	199900	199900	199900	199900	0
294	20241203	153500	5804826100	199900	199900	199900	199900	0
295	20241203	153400	5804826100	199900	199900	199900	199900	0
296	20241203	153300	5804826100	199900	199900	199900	199900	0
297	20241203	153200	5804826100	199900	199900	199900	199900	0
298	20241203	153100	5804826100	199900	199900	199900	199900	0
299	20241203	153000	5804826100	199900	199900	199900	199900	805
300	20241203	152900	5643906600	200000	200000	200000	200000	0
301	20241203	152800	5643906600	200000	200000	200000	200000	0
302	20241203	152700	5643906600	200000	200000	200000	200000	0
303	20241203	152600	5643906600	200000	200000	200000	200000	0
304	20241203	152500	5643906600	200000	200000	200000	200000	0
305	20241203	152400	5643906600	200000	200000	200000	200000	0
306	20241203	152300	5643906600	200000	200000	200000	200000	0
307	20241203	152200	5643906600	200000	200000	200000	200000	0
308	20241203	152100	5643906600	200000	200000	200000	200000	0
309	20241203	152000	5643906600	200000	200000	200000	200000	0
310	20241203	151900	5643906600	200000	199900	200000	199900	47
311	20241203	151800	5634510500	199900	199900	199900	199800	42
312	20241203	151700	5626115400	199900	199900	200000	199800	112
313	20241203	151600	5603723300	199900	199900	199900	199900	94
314	20241203	151500	5584932700	199900	199900	200000	199800	419
315	20241203	151400	5501174900	199900	199900	200000	199900	17
316	20241203	151300	5497775400	199900	199900	199900	199900	2
317	20241203	151200	5497375600	199900	199900	200000	199900	7
318	20241203	151100	5495976100	199900	200000	200000	199900	20
319	20241203	151000	5491976700	200000	199800	200000	199800	88
320	20241203	150900	5474380900	199800	199900	199900	199800	22
321	20241203	150800	5469983300	199900	199900	199900	199900	14
322	20241203	150700	5467184700	199900	200000	200000	199800	387
323	20241203	150600	5389814400	200000	200000	200000	200000	34
324	20241203	150500	5383014400	200000	200000	200000	200000	9
325	20241203	150400	5381214400	200000	200000	200000	200000	25
326	20241203	150300	5376214400	200000	200500	200500	200000	233
327	20241203	150200	5329613900	200000	200000	200000	200000	7
328	20241203	150100	5328213900	200000	200500	200500	200000	3
329	20241203	150000	5327612900	200000	200000	200000	200000	42
330	20241203	145900	5319212900	200500	200500	200500	200000	7
331	20241203	145800	5317810900	200500	200000	200500	200000	58
332	20241203	145700	5306200400	200000	200000	200500	200000	23
333	20241203	145600	5301597900	200000	200500	200500	200000	57
334	20241203	145500	5290187400	200500	200000	200500	200000	132
335	20241203	145400	5263740400	200000	200000	200500	200000	36
336	20241203	145300	5256538400	200000	200500	200500	200000	14
337	20241203	145200	5253735900	200000	200000	200500	200000	49
338	20241203	145100	5243930400	200000	200000	201000	200000	26
339	20241203	145000	5238721900	200000	200500	201000	200000	34
340	20241203	144900	5231913900	200500	200000	200500	200000	153
341	20241203	144800	5201248400	200500	200000	200500	200000	23
342	20241203	144700	5196646400	200000	200500	200500	200000	28
343	20241203	144600	5191044400	200000	200000	200500	200000	33
344	20241203	144500	5184443400	200000	200000	200500	200000	125
345	20241203	144400	5159415900	200000	200500	201000	200000	96
346	20241203	144300	5140172900	200500	201000	201000	200500	25
347	20241203	144200	5135158400	201000	200500	201000	200500	104
348	20241203	144100	5114304400	200500	200500	201000	200500	74
349	20241203	144000	5099465400	200500	200500	200500	200500	118
350	20241203	143900	5075806400	200500	200000	200500	200000	203
351	20241203	143800	5035109400	200000	200000	200000	200000	29
352	20241203	143700	5029309400	200000	200000	200500	200000	24
353	20241203	143600	5024508400	200000	200500	200500	200000	22
354	20241203	143500	5020105900	200000	200500	200500	200000	130
355	20241203	143400	4994097900	201000	200500	201000	200500	50
356	20241203	143300	4984069400	200500	200500	201000	200500	29
357	20241203	143200	4978252900	200500	200500	201000	200500	57
358	20241203	143100	4966822400	200000	200000	200500	200000	30
359	20241203	143000	4960820400	200000	200500	200500	200000	159
360	20241203	142900	4928991900	200000	200000	200500	200000	31
361	20241203	142800	4922789900	200000	200500	200500	200000	27
362	20241203	142700	4917387900	200500	200500	200500	200000	36
363	20241203	142600	4910175400	200000	200500	201000	200000	37
364	20241203	142500	4902755400	200000	200000	201000	200000	98
365	20241203	142400	4883151400	200500	200500	200500	200000	40
366	20241203	142300	4875133400	200500	200500	201000	200000	233
367	20241203	142200	4828419900	200000	200000	200500	200000	15
368	20241203	142100	4825418900	200500	200500	200500	200000	45
369	20241203	142000	4816405400	200000	200000	200500	200000	124
370	20241203	141900	4791602400	200000	200500	200500	200000	24
371	20241203	141800	4786801400	200500	200500	200500	200000	14
372	20241203	141700	4783999400	200000	200500	200500	200000	24
373	20241203	141600	4779198400	200000	200000	200500	200000	30
374	20241203	141500	4773194900	200000	200000	200500	200000	84
375	20241203	141400	4756392900	200500	200000	200500	200000	23
376	20241203	141300	4751790900	200000	200500	200500	200000	57
377	20241203	141200	4740375900	200500	200000	200500	200000	19
378	20241203	141100	4736573900	200000	200000	200500	200000	50
379	20241203	141000	4726571900	200500	200000	200500	200000	133
380	20241203	140900	4699968400	200500	200500	200500	200000	11
381	20241203	140800	4697765900	200500	199900	200500	199900	37
382	20241203	140700	4690365100	200000	200000	200000	199900	28
383	20241203	140600	4684766100	199900	199900	200000	199900	25
384	20241203	140500	4679767900	200000	200000	200500	199900	123
385	20241203	140400	4655177500	200000	200000	200000	200000	31
386	20241203	140300	4648977500	200500	200000	200500	200000	18
387	20241203	140200	4645375500	199900	200000	200000	199900	37
388	20241203	140100	4637978300	200000	200000	200000	199900	22
389	20241203	140000	4633580100	200000	200000	200500	199900	142
390	20241203	135900	4605186400	200000	200500	200500	200000	20
391	20241203	135800	4601184400	200000	200000	200500	200000	58
392	20241203	135700	4589583400	200000	200000	200000	199900	19
393	20241203	135600	4585784300	199900	200000	200000	199900	198
394	20241203	135500	4546203900	199900	199900	200000	199900	76
395	20241203	135400	4531011200	199900	200000	200000	199900	25
396	20241203	135300	4526013500	199800	200000	200000	199800	330
397	20241203	135200	4460052600	200000	200000	200000	200000	26
398	20241203	135100	4454852600	200500	200500	200500	199900	7
399	20241203	135000	4453450900	199900	200500	200500	199900	105
400	20241203	134900	4432449600	200500	200000	200500	200000	29
401	20241203	134800	4426648600	200500	200000	200500	200000	9
402	20241203	134700	4424846600	200000	199900	200000	199900	34
403	20241203	134600	4418049100	200000	200000	200000	199900	33
404	20241203	134500	4411450400	200000	200000	200500	199900	68
405	20241203	134400	4397851700	200000	200000	200000	200000	20
406	20241203	134300	4393851700	200000	199900	200000	199900	26
407	20241203	134200	4388653100	199900	200000	200000	199900	13
408	20241203	134100	4386053400	200000	200500	200500	199900	22
409	20241203	134000	4381653000	200500	200000	200500	199900	105
410	20241203	133900	4360650300	200500	200000	200500	199900	22
411	20241203	133800	4356250800	200500	200000	200500	200000	23
412	20241203	133700	4351648800	200500	199800	200500	199800	118
413	20241203	133600	4328057100	199800	199900	199900	199800	22
414	20241203	133500	4323660200	199900	199900	199900	199800	108
415	20241203	133400	4302073000	200000	199900	200000	199900	16
416	20241203	133300	4298874400	199900	199900	200000	199900	49
417	20241203	133200	4289076500	199900	199800	199900	199800	18
418	20241203	133100	4285478400	199800	199800	200000	199800	35
419	20241203	133000	4278484100	199800	199900	200000	199800	101
420	20241203	132900	4258297000	199900	199900	199900	199900	28
421	20241203	132800	4252699800	199900	199900	199900	199800	49
422	20241203	132700	4242906500	199800	199900	199900	199800	14
423	20241203	132600	4240109000	199900	199900	199900	199800	44
424	20241203	132500	4231314000	200000	199800	200000	199800	74
425	20241203	132400	4216522800	199900	199900	200000	199800	27
426	20241203	132300	4211126400	199800	199900	199900	199800	48
427	20241203	132200	4201533600	199900	199900	199900	199800	27
428	20241203	132100	4196137500	199900	199900	199900	199800	24
429	20241203	132000	4191341000	199800	199900	199900	199800	62
430	20241203	131900	4178947900	200000	200500	200500	199900	16
431	20241203	131800	4175747200	200000	200000	200000	199900	31
432	20241203	131700	4169548900	200000	200000	200000	199900	24
433	20241203	131600	4164750100	199900	200500	200500	199900	311
434	20241203	131500	4102577600	200500	200500	200500	199900	51
435	20241203	131400	4092376300	200500	200500	200500	200000	30
436	20241203	131300	4086374300	200500	200500	200500	200000	16
437	20241203	131200	4083172300	200000	200500	200500	200000	25
438	20241203	131100	4078170300	200000	200000	200500	200000	30
439	20241203	131000	4072166800	200000	200000	200500	200000	112
440	20241203	130900	4049764300	200000	200000	200500	200000	10
441	20241203	130800	4047763300	200000	200000	200500	200000	31
442	20241203	130700	4041560800	200000	200000	200500	200000	27
443	20241203	130600	4036155800	200500	200000	200500	200000	33
444	20241203	130500	4029550800	200000	200000	200500	200000	118
445	20241203	130400	4005946800	200000	200500	200500	200000	47
446	20241203	130300	3996541300	200500	200500	200500	200000	18
447	20241203	130200	3992934800	200500	200500	201000	200500	24
448	20241203	130100	3988120800	200500	200500	200500	200000	30
449	20241203	130000	3982116800	200500	200500	201000	200000	83
450	20241203	125900	3965509800	200500	200500	200500	200000	172
451	20241203	125800	3931035800	200500	200500	200500	200000	23
452	20241203	125700	3926430300	200500	200000	200500	200000	25
453	20241203	125600	3921428300	200000	200000	200500	200000	16
454	20241203	125500	3918226300	200000	200000	200500	200000	139
455	20241203	125400	3890424300	200000	200000	200500	200000	118
456	20241203	125300	3866823300	200000	200500	200500	199900	38
457	20241203	125200	3859220600	200000	200500	200500	200000	128
458	20241203	125100	3833619100	200000	200500	200500	200000	77
459	20241203	125000	3818191100	200500	200000	200500	200000	87
460	20241203	124900	3800789100	200000	200000	200500	200000	31
461	20241203	124800	3794585600	200500	200500	200500	200000	13
462	20241203	124700	3791982600	200000	200000	200500	200000	37
463	20241203	124600	3784580600	200500	200500	200500	200000	16
464	20241203	124500	3781378600	200000	200000	200500	200000	88
465	20241203	124400	3763776600	200000	200500	200500	200000	16
466	20241203	124300	3760574600	200000	200500	200500	200000	39
467	20241203	124200	3752769100	200000	200500	200500	200000	8
468	20241203	124100	3751166600	200000	200500	200500	200000	32
469	20241203	124000	3744765100	200500	200000	200500	200000	102
470	20241203	123900	3724360600	200000	200000	200500	200000	18
471	20241203	123800	3720755100	200000	200000	200500	200000	42
472	20241203	123700	3712351100	200500	200500	200500	200000	18
473	20241203	123600	3708746600	200500	200500	200500	200000	33
474	20241203	123500	3702137100	200500	200000	200500	200000	104
475	20241203	123400	3681334600	200500	200500	200500	200000	193
476	20241203	123300	3642677600	200500	200500	200500	200500	13
477	20241203	123200	3640071100	200500	200500	201000	200500	24
478	20241203	123100	3635256600	200500	200500	201000	200500	87
479	20241203	123000	3617788100	200500	200500	200500	200500	85
480	20241203	122900	3600745600	200500	201000	201000	200500	20
481	20241203	122800	3596733100	201000	200500	201000	200500	42
482	20241203	122700	3588307600	201000	201000	201000	200500	25
483	20241203	122600	3583284600	201000	201500	201500	200500	51
484	20241203	122500	3573032100	201000	201000	201000	201000	54
485	20241203	122400	3562178100	201500	201000	201500	201000	30
486	20241203	122300	3556144100	201500	201000	201500	201000	38
487	20241203	122200	3548502600	201000	201500	201500	201000	37
488	20241203	122100	3541062100	201000	201500	201500	201000	16
489	20241203	122000	3537845100	201000	201500	201500	200500	73
490	20241203	121900	3523196100	201500	201500	201500	201000	21
491	20241203	121800	3518971600	201500	201000	201500	201000	35
492	20241203	121700	3511927600	201000	201500	201500	201000	20
493	20241203	121600	3507906600	201000	201000	201500	201000	40
494	20241203	121500	3499864600	201500	201000	201500	200500	61
495	20241203	121400	3487617600	201500	201500	201500	201000	32
496	20241203	121300	3481183600	201000	201500	201500	201000	33
497	20241203	121200	3474548100	201500	201000	201500	201000	26
498	20241203	121100	3469318600	201000	200500	201000	200500	18
499	20241203	121000	3465705600	201000	200500	201500	200500	124
500	20241203	120900	3440823600	201500	201000	201500	200500	33
501	20241203	120800	3434192600	201000	201500	201500	201000	13
502	20241203	120700	3431578100	201500	201000	201500	200500	35
503	20241203	120600	3424549100	201500	201000	201500	201000	26
504	20241203	120500	3419320100	201000	200500	201500	200000	130
505	20241203	120400	3393251600	201000	201000	201000	200500	26
506	20241203	120300	3388027100	200500	201000	201500	200500	54
507	20241203	120200	3377177100	201000	201000	201000	200500	50
508	20241203	120100	3367135100	200500	201000	201000	200000	33
509	20241203	120000	3360518100	200000	200500	201000	200000	113
510	20241203	115900	3337871100	201000	201000	201000	200500	62
511	20241203	115800	3325437600	200500	200500	201000	200500	25
512	20241203	115700	3320424100	200000	200500	201000	200000	48
513	20241203	115600	3310817100	200500	200000	201000	200000	28
514	20241203	115500	3305199100	201000	200500	201000	200000	322
515	20241203	115400	3240688600	200500	200500	200500	200500	4
516	20241203	115300	3239886600	200000	200500	201000	200000	46
517	20241203	115200	3230671600	201000	200500	201000	200000	50
518	20241203	115100	3220653600	200500	201000	201000	200500	16
519	20241203	115000	3217443600	200500	200000	201000	200000	163
520	20241203	114900	3184803600	200000	200000	200500	200000	40
521	20241203	114800	3176792600	200000	200000	200000	200000	44
522	20241203	114700	3167992600	200000	200000	200000	200000	14
523	20241203	114600	3165192600	200500	200000	200500	200000	34
524	20241203	114500	3158390600	200000	200000	200500	200000	79
525	20241203	114400	3142589600	200000	200000	200500	200000	71
526	20241203	114300	3128368100	200500	200000	200500	200000	42
527	20241203	114200	3119966600	200000	200000	200000	200000	18
528	20241203	114100	3116366600	200000	200000	200000	200000	44
529	20241203	114000	3107566600	200000	200000	200500	200000	92
530	20241203	113900	3089165100	200000	200000	200000	200000	8
531	20241203	113800	3087565100	200000	200500	200500	200000	64
532	20241203	113700	3074759600	200500	201000	201000	200000	15
533	20241203	113600	3071752100	200500	200000	201000	200000	67
534	20241203	113500	3058335600	200000	200000	200500	200000	86
535	20241203	113400	3041134600	200500	200500	201000	200000	60
536	20241203	113300	3029119100	200500	200500	200500	200500	12
537	20241203	113200	3026713100	200000	200500	200500	200000	33
538	20241203	113100	3020105100	201000	201000	201000	200000	66
539	20241203	113000	3006872100	200000	200500	200500	200000	79
540	20241203	112900	2991051100	200500	200500	201000	200500	57
541	20241203	112800	2979620100	201000	201000	201000	200500	22
542	20241203	112700	2975204100	201000	200500	201000	200500	62
543	20241203	112600	2962762600	201000	200500	201000	200500	35
544	20241203	112500	2955738100	200500	201000	201000	200500	108
545	20241203	112400	2934051100	201000	201500	201500	201000	77
546	20241203	112300	2918572600	201000	201000	201000	201000	25
547	20241203	112200	2913547600	201000	201000	201000	201000	45
548	20241203	112100	2904502600	201000	201000	201000	201000	19
549	20241203	112000	2900683600	201000	201000	201500	201000	93
550	20241203	111900	2881988100	201000	201000	201500	201000	62
551	20241203	111800	2869524100	201500	201000	201500	201000	14
552	20241203	111700	2866706600	201500	201000	201500	201000	61
553	20241203	111600	2854442600	201000	201000	201500	201000	14
554	20241203	111500	2851627600	201000	201000	201500	201000	104
555	20241203	111400	2830722600	201000	201000	201500	201000	31
556	20241203	111300	2824489100	201500	201000	201500	201000	100
557	20241203	111200	2804363600	201000	201500	201500	201000	13
558	20241203	111100	2801749600	201000	201500	201500	201000	32
559	20241203	111000	2795315100	200500	200500	201500	200500	113
560	20241203	110900	2772650600	201000	201000	201000	201000	39
561	20241203	110800	2764811600	200500	201000	201000	200500	78
562	20241203	110700	2749146600	200500	200500	201000	200500	14
563	20241203	110600	2746338600	200500	200500	201000	200500	32
564	20241203	110500	2739922100	200500	200500	201000	200500	84
565	20241203	110400	2723078600	200500	201000	201000	200500	16
566	20241203	110300	2719864600	200500	201000	201000	200500	35
567	20241203	110200	2712831600	201000	201000	201000	201000	3
568	20241203	110100	2712228600	201000	200500	201000	200000	129
569	20241203	110000	2686344100	200000	200000	200500	200000	120
570	20241203	105900	2662341100	200000	200000	200500	200000	29
571	20241203	105800	2656539100	200500	200000	200500	200000	66
572	20241203	105700	2643331600	200000	200000	200500	200000	28
573	20241203	105600	2637727600	200500	200000	200500	200000	118
574	20241203	105500	2614096100	200000	200000	200500	200000	79
575	20241203	105400	2598293600	200000	200000	200500	200000	59
576	20241203	105300	2586490100	200000	200000	200000	199800	33
577	20241203	105200	2579892600	199900	199800	199900	199800	103
578	20241203	105100	2559308400	199800	199800	199900	199800	65
579	20241203	105000	2546321100	200000	200000	200000	199800	203
580	20241203	104900	2505738000	200000	200000	200500	200000	66
581	20241203	104800	2492537000	200000	200000	200500	200000	43
582	20241203	104700	2483934000	200000	200500	200500	200000	123
583	20241203	104600	2459333000	200500	200500	200500	200000	80
584	20241203	104500	2443306000	200500	200000	200500	200000	90
585	20241203	104400	2425294500	200000	200000	200500	200000	102
586	20241203	104300	2404869000	200000	200000	200000	200000	44
587	20241203	104200	2396069000	200000	200500	200500	200000	398
588	20241203	104100	2316282500	200500	200000	200500	200000	44
589	20241203	104000	2307472000	200500	200000	200500	200000	112
590	20241203	103900	2285070500	200000	200000	200500	200000	59
591	20241203	103800	2273251500	200000	200000	200500	200000	28
592	20241203	103700	2267649000	200000	200500	200500	200000	60
593	20241203	103600	2255623500	200500	200500	200500	200500	9
594	20241203	103500	2253819000	201000	200500	201000	200500	143
595	20241203	103400	2225131000	200500	200500	201000	200500	26
596	20241203	103300	2219915500	200500	200500	201000	200500	54
597	20241203	103200	2209083000	201000	201000	201000	200500	38
598	20241203	103100	2201454500	201000	200500	201000	200500	59
599	20241203	103000	2189613000	200500	201500	201500	200500	184
600	20241203	102900	2152663000	201500	201000	201500	201000	30
601	20241203	102800	2146623000	202000	201000	202000	201000	91
602	20241203	102700	2128311500	201000	201000	201000	201000	22
603	20241203	102600	2123889500	201000	201000	201500	201000	71
604	20241203	102500	2109610500	201000	201000	201500	201000	101
605	20241203	102400	2089303500	201500	201000	201500	201000	38
606	20241203	102300	2081652500	201000	201000	201500	201000	69
607	20241203	102200	2067776000	201000	201000	201500	201000	51
608	20241203	102100	2057515500	201500	201000	201500	201000	63
609	20241203	102000	2044840500	201500	201000	201500	201000	115
610	20241203	101900	2021697500	201000	201000	201500	201000	104
611	20241203	101800	2000785500	201000	201000	201500	201000	46
612	20241203	101700	1991535500	201500	200500	201500	200500	109
613	20241203	101600	1969629000	201000	201000	201000	200500	105
614	20241203	101500	1948524500	201000	201000	201500	201000	109
615	20241203	101400	1926604000	201000	200500	201000	200500	131
616	20241203	101300	1900301000	200500	201500	201500	200500	26
617	20241203	101200	1895080000	201500	200500	201500	200500	93
618	20241203	101100	1876410000	200500	200000	200500	200000	43
619	20241203	101000	1867803500	201000	201000	201500	200000	115
620	20241203	100900	1844745000	201500	201500	202000	201000	67
621	20241203	100800	1831261500	201500	201000	201500	201000	46
622	20241203	100700	1822010500	201000	201000	201500	200500	52
623	20241203	100600	1811558000	201000	201000	201500	201000	25
624	20241203	100500	1806529500	201500	201500	202000	200500	139
625	20241203	100400	1778557500	202000	201500	202000	201500	95
626	20241203	100300	1759387500	201000	201500	201500	201000	40
627	20241203	100200	1751332500	201500	201500	201500	201000	82
628	20241203	100100	1734817500	201500	200500	201500	200000	98
629	20241203	100000	1715109500	200500	200000	201000	200000	128
630	20241203	095900	1689486500	200000	200000	201000	200000	144
631	20241203	095800	1660643000	200500	201000	201000	200000	162
632	20241203	095700	1628141000	200500	201500	201500	200000	542
633	20241203	095600	1519468000	201500	201500	201500	201000	134
634	20241203	095500	1492492000	201000	201500	201500	201000	166
635	20241203	095400	1459081000	201500	202000	202000	201500	134
636	20241203	095300	1432024500	202500	202000	202500	202000	110
637	20241203	095200	1409784500	202000	201500	203000	201500	253
638	20241203	095100	1358599500	202000	202000	202500	201500	178
639	20241203	095000	1322652000	202000	202000	203000	202000	135
640	20241203	094900	1295367500	202500	201500	202500	201000	148
641	20241203	094800	1265545000	201500	202000	202000	201500	154
642	20241203	094700	1234491500	202000	202500	202500	202000	246
643	20241203	094600	1184748500	201500	202000	202500	201500	272
644	20241203	094500	1129801500	202500	203000	203000	202000	214
645	20241203	094400	1086493000	203500	202500	203500	202500	132
646	20241203	094300	1059685500	203000	202500	203000	202000	250
647	20241203	094200	1008988500	202500	202000	202500	202000	107
648	20241203	094100	987373500	202500	202000	202500	202000	6
649	20241203	094000	986160500	202000	202500	202500	202000	76
650	20241203	093900	970771500	202500	201500	203000	201500	241
651	20241203	093800	922034000	201500	201500	202000	201000	42
652	20241203	093700	913571500	201500	201000	201500	201000	12
653	20241203	093600	911155000	200500	201500	201500	200500	4
654	20241203	093500	910350000	201000	201500	201500	200500	107
655	20241203	093400	888832000	202000	201500	202000	201500	16
656	20241203	093300	885603000	201500	201500	202000	201500	11
657	20241203	093200	883385000	201000	200500	201500	200500	163
658	20241203	093100	850677500	200500	201000	201000	200500	120
659	20241203	093000	826566500	201000	201500	201500	201000	144
660	20241203	092900	797575000	202000	202500	202500	201500	256
661	20241203	092800	745821500	202500	203000	203000	202500	99
662	20241203	092700	725729500	203500	203500	203500	203000	177
663	20241203	092600	689729000	203500	203500	204000	203500	159
664	20241203	092500	657371000	203500	203500	204000	203000	186
665	20241203	092400	619522500	203500	204000	205000	203000	308
666	20241203	092300	556813500	204000	204500	205000	204000	136
667	20241203	092200	529018000	204500	205000	205500	204500	86
668	20241203	092100	511388000	205000	205000	205500	205000	103
669	20241203	092000	490270500	205500	205500	206000	205000	89
670	20241203	091900	471983500	205500	205500	205500	205000	31
671	20241203	091800	465615000	205500	205000	205500	205000	13
672	20241203	091700	462946000	205000	204000	205000	204000	29
673	20241203	091600	457020000	204500	204500	204500	204500	3
674	20241203	091500	456406500	203500	205000	205000	203000	482
675	20241203	091400	358027500	205000	203500	205000	203500	144
676	20241203	091300	328640500	203500	203500	204000	203500	14
677	20241203	091200	325791000	203500	203500	203500	203500	14
678	20241203	091100	322942000	203500	203500	203500	203500	13
679	20241203	091000	320296500	203500	204000	204500	203500	146
680	20241203	090900	290518500	204500	205000	205000	204500	71
681	20241203	090800	275990000	205000	204500	205000	204500	27
682	20241203	090700	270463500	205000	204000	205000	204000	12
683	20241203	090600	268007500	205500	203500	205500	203500	104
684	20241203	090500	246728500	203500	203500	204500	203500	104
685	20241203	090400	225556000	204000	203500	204000	203000	92
686	20241203	090300	206828000	203500	204500	204500	203500	23
687	20241203	090200	202136000	205500	205500	206000	204500	92
688	20241203	090100	183249000	206000	206500	207000	206000	68
689	20241203	090000	169227500	206500	208000	209500	203500	815