KissMeData/195870/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203900	934227400	21000	21000	21000	21000	1166
3	20241202	203800	934227400	21000	21000	21000	21000	0
4	20241202	203700	934227400	21000	21000	21000	21000	0
5	20241202	203600	934227400	21000	21000	21000	21000	0
6	20241202	203500	934227400	21000	21000	21000	21000	0
7	20241202	203400	934227400	21000	21000	21000	21000	0
8	20241202	203300	934227400	21000	21000	21000	21000	0
9	20241202	203200	934227400	21000	21000	21000	21000	0
10	20241202	203100	934227400	21000	21000	21000	21000	0
11	20241202	203000	934227400	21000	21000	21000	21000	0
12	20241202	202900	934227400	21000	21000	21000	21000	0
13	20241202	202800	934227400	21000	21000	21000	21000	0
14	20241202	202700	934227400	21000	21000	21000	21000	0
15	20241202	202600	934227400	21000	21000	21000	21000	0
16	20241202	202500	934227400	21000	21000	21000	21000	0
17	20241202	202400	934227400	21000	21000	21000	21000	0
18	20241202	202300	934227400	21000	21000	21000	21000	0
19	20241202	202200	934227400	21000	21000	21000	21000	0
20	20241202	202100	934227400	21000	21000	21000	21000	0
21	20241202	202000	934227400	21000	21000	21000	21000	0
22	20241202	201900	934227400	21000	21000	21000	21000	0
23	20241202	201800	934227400	21000	21000	21000	21000	0
24	20241202	201700	934227400	21000	21000	21000	21000	0
25	20241202	201600	934227400	21000	21000	21000	21000	0
26	20241202	201500	934227400	21000	21000	21000	21000	0
27	20241202	201400	934227400	21000	21000	21000	21000	0
28	20241202	201300	934227400	21000	21000	21000	21000	0
29	20241202	201200	934227400	21000	21000	21000	21000	0
30	20241202	201100	934227400	21000	21000	21000	21000	0
31	20241202	201000	934227400	21000	21000	21000	21000	0
32	20241202	200900	934227400	21000	21000	21000	21000	1166
33	20241202	200800	934227400	21000	21000	21000	21000	0
34	20241202	200700	934227400	21000	21000	21000	21000	0
35	20241202	200600	934227400	21000	21000	21000	21000	0
36	20241202	200500	934227400	21000	21000	21000	21000	0
37	20241202	200400	934227400	21000	21000	21000	21000	0
38	20241202	200300	934227400	21000	21000	21000	21000	0
39	20241202	200200	934227400	21000	21000	21000	21000	0
40	20241202	200100	934227400	21000	21000	21000	21000	0
41	20241202	200000	934227400	21000	21000	21000	21000	0
42	20241202	195900	934227400	21000	21000	21000	21000	0
43	20241202	195800	934227400	21000	21000	21000	21000	0
44	20241202	195700	934227400	21000	21000	21000	21000	0
45	20241202	195600	934227400	21000	21000	21000	21000	0
46	20241202	195500	934227400	21000	21000	21000	21000	0
47	20241202	195400	934227400	21000	21000	21000	21000	0
48	20241202	195300	934227400	21000	21000	21000	21000	0
49	20241202	195200	934227400	21000	21000	21000	21000	0
50	20241202	195100	934227400	21000	21000	21000	21000	0
51	20241202	195000	934227400	21000	21000	21000	21000	0
52	20241202	194900	934227400	21000	21000	21000	21000	0
53	20241202	194800	934227400	21000	21000	21000	21000	0
54	20241202	194700	934227400	21000	21000	21000	21000	0
55	20241202	194600	934227400	21000	21000	21000	21000	0
56	20241202	194500	934227400	21000	21000	21000	21000	0
57	20241202	194400	934227400	21000	21000	21000	21000	0
58	20241202	194300	934227400	21000	21000	21000	21000	0
59	20241202	194200	934227400	21000	21000	21000	21000	0
60	20241202	194100	934227400	21000	21000	21000	21000	0
61	20241202	194000	934227400	21000	21000	21000	21000	0
62	20241202	193900	934227400	21000	21000	21000	21000	1166
63	20241202	193800	934227400	21000	21000	21000	21000	0
64	20241202	193700	934227400	21000	21000	21000	21000	0
65	20241202	193600	934227400	21000	21000	21000	21000	0
66	20241202	193500	934227400	21000	21000	21000	21000	0
67	20241202	193400	934227400	21000	21000	21000	21000	0
68	20241202	193300	934227400	21000	21000	21000	21000	0
69	20241202	193200	934227400	21000	21000	21000	21000	0
70	20241202	193100	934227400	21000	21000	21000	21000	0
71	20241202	193000	934227400	21000	21000	21000	21000	0
72	20241202	192900	934227400	21000	21000	21000	21000	0
73	20241202	192800	934227400	21000	21000	21000	21000	0
74	20241202	192700	934227400	21000	21000	21000	21000	0
75	20241202	192600	934227400	21000	21000	21000	21000	0
76	20241202	192500	934227400	21000	21000	21000	21000	0
77	20241202	192400	934227400	21000	21000	21000	21000	0
78	20241202	192300	934227400	21000	21000	21000	21000	0
79	20241202	192200	934227400	21000	21000	21000	21000	0
80	20241202	192100	934227400	21000	21000	21000	21000	0
81	20241202	192000	934227400	21000	21000	21000	21000	0
82	20241202	191900	934227400	21000	21000	21000	21000	0
83	20241202	191800	934227400	21000	21000	21000	21000	0
84	20241202	191700	934227400	21000	21000	21000	21000	0
85	20241202	191600	934227400	21000	21000	21000	21000	0
86	20241202	191500	934227400	21000	21000	21000	21000	0
87	20241202	191400	934227400	21000	21000	21000	21000	0
88	20241202	191300	934227400	21000	21000	21000	21000	0
89	20241202	191200	934227400	21000	21000	21000	21000	0
90	20241202	191100	934227400	21000	21000	21000	21000	0
91	20241202	191000	934227400	21000	21000	21000	21000	0
92	20241202	190900	934227400	21000	21000	21000	21000	1166
93	20241202	190800	934227400	21000	21000	21000	21000	0
94	20241202	190700	934227400	21000	21000	21000	21000	0
95	20241202	190600	934227400	21000	21000	21000	21000	0
96	20241202	190500	934227400	21000	21000	21000	21000	0
97	20241202	190400	934227400	21000	21000	21000	21000	0
98	20241202	190300	934227400	21000	21000	21000	21000	0
99	20241202	190200	934227400	21000	21000	21000	21000	0
100	20241202	190100	934227400	21000	21000	21000	21000	0
101	20241202	190000	934227400	21000	21000	21000	21000	0
102	20241202	185900	934227400	21000	21000	21000	21000	0
103	20241202	185800	934227400	21000	21000	21000	21000	0
104	20241202	185700	934227400	21000	21000	21000	21000	0
105	20241202	185600	934227400	21000	21000	21000	21000	0
106	20241202	185500	934227400	21000	21000	21000	21000	0
107	20241202	185400	934227400	21000	21000	21000	21000	0
108	20241202	185300	934227400	21000	21000	21000	21000	0
109	20241202	185200	934227400	21000	21000	21000	21000	0
110	20241202	185100	934227400	21000	21000	21000	21000	0
111	20241202	185000	934227400	21000	21000	21000	21000	0
112	20241202	184900	934227400	21000	21000	21000	21000	0
113	20241202	184800	934227400	21000	21000	21000	21000	0
114	20241202	184700	934227400	21000	21000	21000	21000	0
115	20241202	184600	934227400	21000	21000	21000	21000	0
116	20241202	184500	934227400	21000	21000	21000	21000	0
117	20241202	184400	934227400	21000	21000	21000	21000	0
118	20241202	184300	934227400	21000	21000	21000	21000	0
119	20241202	184200	934227400	21000	21000	21000	21000	0
120	20241202	184100	934227400	21000	21000	21000	21000	0
121	20241202	184000	934227400	21000	21000	21000	21000	0
122	20241202	183900	934227400	21000	21000	21000	21000	1166
123	20241202	183800	934227400	21000	21000	21000	21000	0
124	20241202	183700	934227400	21000	21000	21000	21000	0
125	20241202	183600	934227400	21000	21000	21000	21000	0
126	20241202	183500	934227400	21000	21000	21000	21000	0
127	20241202	183400	934227400	21000	21000	21000	21000	0
128	20241202	183300	934227400	21000	21000	21000	21000	0
129	20241202	183200	934227400	21000	21000	21000	21000	0
130	20241202	183100	934227400	21000	21000	21000	21000	0
131	20241202	183000	934227400	21000	21000	21000	21000	0
132	20241202	182900	934227400	21000	21000	21000	21000	0
133	20241202	182800	934227400	21000	21000	21000	21000	0
134	20241202	182700	934227400	21000	21000	21000	21000	0
135	20241202	182600	934227400	21000	21000	21000	21000	0
136	20241202	182500	934227400	21000	21000	21000	21000	0
137	20241202	182400	934227400	21000	21000	21000	21000	0
138	20241202	182300	934227400	21000	21000	21000	21000	0
139	20241202	182200	934227400	21000	21000	21000	21000	0
140	20241202	182100	934227400	21000	21000	21000	21000	0
141	20241202	182000	934227400	21000	21000	21000	21000	0
142	20241202	181900	934227400	21000	21000	21000	21000	0
143	20241202	181800	934227400	21000	21000	21000	21000	0
144	20241202	181700	934227400	21000	21000	21000	21000	0
145	20241202	181600	934227400	21000	21000	21000	21000	0
146	20241202	181500	934227400	21000	21000	21000	21000	0
147	20241202	181400	934227400	21000	21000	21000	21000	0
148	20241202	181300	934227400	21000	21000	21000	21000	0
149	20241202	181200	934227400	21000	21000	21000	21000	0
150	20241202	181100	934227400	21000	21000	21000	21000	0
151	20241202	181000	934227400	21000	21000	21000	21000	0
152	20241202	180900	934227400	21000	21000	21000	21000	1166
153	20241202	180800	934227400	21000	21000	21000	21000	0
154	20241202	180700	934227400	21000	21000	21000	21000	0
155	20241202	180600	934227400	21000	21000	21000	21000	0
156	20241202	180500	934227400	21000	21000	21000	21000	0
157	20241202	180400	934227400	21000	21000	21000	21000	0
158	20241202	180300	934227400	21000	21000	21000	21000	0
159	20241202	180200	934227400	21000	21000	21000	21000	0
160	20241202	180100	934227400	21000	21000	21000	21000	0
161	20241202	180000	934227400	21000	21000	21000	21000	0
162	20241202	175900	934227400	21000	21000	21000	21000	0
163	20241202	175800	934227400	21000	21000	21000	21000	0
164	20241202	175700	934227400	21000	21000	21000	21000	0
165	20241202	175600	934227400	21000	21000	21000	21000	0
166	20241202	175500	934227400	21000	21000	21000	21000	0
167	20241202	175400	934227400	21000	21000	21000	21000	0
168	20241202	175300	934227400	21000	21000	21000	21000	0
169	20241202	175200	934227400	21000	21000	21000	21000	0
170	20241202	175100	934227400	21000	21000	21000	21000	0
171	20241202	175000	934227400	21000	21000	21000	21000	0
172	20241202	174900	934227400	21000	21000	21000	21000	0
173	20241202	174800	934227400	21000	21000	21000	21000	0
174	20241202	174700	934227400	21000	21000	21000	21000	0
175	20241202	174600	934227400	21000	21000	21000	21000	0
176	20241202	174500	934227400	21000	21000	21000	21000	0
177	20241202	174400	934227400	21000	21000	21000	21000	0
178	20241202	174300	934227400	21000	21000	21000	21000	0
179	20241202	174200	934227400	21000	21000	21000	21000	0
180	20241202	174100	934227400	21000	21000	21000	21000	0
181	20241202	174000	934227400	21000	21000	21000	21000	0
182	20241202	173900	934227400	21000	21000	21000	21000	1166
183	20241202	173800	934227400	21000	21000	21000	21000	0
184	20241202	173700	934227400	21000	21000	21000	21000	0
185	20241202	173600	934227400	21000	21000	21000	21000	0
186	20241202	173500	934227400	21000	21000	21000	21000	0
187	20241202	173400	934227400	21000	21000	21000	21000	0
188	20241202	173300	934227400	21000	21000	21000	21000	0
189	20241202	173200	934227400	21000	21000	21000	21000	0
190	20241202	173100	934227400	21000	21000	21000	21000	0
191	20241202	173000	934227400	21000	21000	21000	21000	0
192	20241202	172900	934227400	21000	21000	21000	21000	0
193	20241202	172800	934227400	21000	21000	21000	21000	0
194	20241202	172700	934227400	21000	21000	21000	21000	0
195	20241202	172600	934227400	21000	21000	21000	21000	0
196	20241202	172500	934227400	21000	21000	21000	21000	0
197	20241202	172400	934227400	21000	21000	21000	21000	0
198	20241202	172300	934227400	21000	21000	21000	21000	0
199	20241202	172200	934227400	21000	21000	21000	21000	0
200	20241202	172100	934227400	21000	21000	21000	21000	0
201	20241202	172000	934227400	21000	21000	21000	21000	0
202	20241202	171900	934227400	21000	21000	21000	21000	0
203	20241202	171800	934227400	21000	21000	21000	21000	0
204	20241202	171700	934227400	21000	21000	21000	21000	0
205	20241202	171600	934227400	21000	21000	21000	21000	0
206	20241202	171500	934227400	21000	21000	21000	21000	0
207	20241202	171400	934227400	21000	21000	21000	21000	0
208	20241202	171300	934227400	21000	21000	21000	21000	0
209	20241202	171200	934227400	21000	21000	21000	21000	0
210	20241202	171100	934227400	21000	21000	21000	21000	0
211	20241202	171000	934227400	21000	21000	21000	21000	0
212	20241202	170900	934227400	21000	21000	21000	21000	1166
213	20241202	170800	934227400	21000	21000	21000	21000	0
214	20241202	170700	934227400	21000	21000	21000	21000	0
215	20241202	170600	934227400	21000	21000	21000	21000	0
216	20241202	170500	934227400	21000	21000	21000	21000	0
217	20241202	170400	934227400	21000	21000	21000	21000	0
218	20241202	170300	934227400	21000	21000	21000	21000	0
219	20241202	170200	934227400	21000	21000	21000	21000	0
220	20241202	170100	934227400	21000	21000	21000	21000	0
221	20241202	170000	934227400	21000	21000	21000	21000	0
222	20241202	165900	934227400	21000	21000	21000	21000	0
223	20241202	165800	934227400	21000	21000	21000	21000	0
224	20241202	165700	934227400	21000	21000	21000	21000	0
225	20241202	165600	934227400	21000	21000	21000	21000	0
226	20241202	165500	934227400	21000	21000	21000	21000	0
227	20241202	165400	934227400	21000	21000	21000	21000	0
228	20241202	165300	934227400	21000	21000	21000	21000	0
229	20241202	165200	934227400	21000	21000	21000	21000	0
230	20241202	165100	934227400	21000	21000	21000	21000	0
231	20241202	165000	934227400	21000	21000	21000	21000	0
232	20241202	164900	934227400	21000	21000	21000	21000	0
233	20241202	164800	934227400	21000	21000	21000	21000	0
234	20241202	164700	934227400	21000	21000	21000	21000	0
235	20241202	164600	934227400	21000	21000	21000	21000	0
236	20241202	164500	934227400	21000	21000	21000	21000	0
237	20241202	164400	934227400	21000	21000	21000	21000	0
238	20241202	164300	934227400	21000	21000	21000	21000	0
239	20241202	164200	934227400	21000	21000	21000	21000	0
240	20241202	164100	934227400	21000	21000	21000	21000	0
241	20241202	164000	934227400	21000	21000	21000	21000	0
242	20241202	163900	934227400	21000	21000	21000	21000	1166
243	20241202	163800	934227400	21000	21000	21000	21000	0
244	20241202	163700	934227400	21000	21000	21000	21000	0
245	20241202	163600	934227400	21000	21000	21000	21000	0
246	20241202	163500	934227400	21000	21000	21000	21000	0
247	20241202	163400	934227400	21000	21000	21000	21000	0
248	20241202	163300	934227400	21000	21000	21000	21000	0
249	20241202	163200	934227400	21000	21000	21000	21000	0
250	20241202	163100	934227400	21000	21000	21000	21000	0
251	20241202	163000	934227400	21000	21000	21000	21000	0
252	20241202	162900	934227400	21000	21000	21000	21000	0
253	20241202	162800	934227400	21000	21000	21000	21000	0
254	20241202	162700	934227400	21000	21000	21000	21000	0
255	20241202	162600	934227400	21000	21000	21000	21000	0
256	20241202	162500	934227400	21000	21000	21000	21000	0
257	20241202	162400	934227400	21000	21000	21000	21000	0
258	20241202	162300	934227400	21000	21000	21000	21000	0
259	20241202	162200	934227400	21000	21000	21000	21000	0
260	20241202	162100	934227400	21000	21000	21000	21000	0
261	20241202	162000	934227400	21000	21000	21000	21000	0
262	20241202	161900	934227400	21000	21000	21000	21000	0
263	20241202	161800	934227400	21000	21000	21000	21000	0
264	20241202	161700	934227400	21000	21000	21000	21000	0
265	20241202	161600	934227400	21000	21000	21000	21000	0
266	20241202	161500	934227400	21000	21000	21000	21000	0
267	20241202	161400	934227400	21000	21000	21000	21000	0
268	20241202	161300	934227400	21000	21000	21000	21000	0
269	20241202	161200	934227400	21000	21000	21000	21000	0
270	20241202	161100	934227400	21000	21000	21000	21000	0
271	20241202	161000	934227400	21000	21000	21000	21000	0
272	20241202	160900	934227400	21000	21000	21000	21000	1166
273	20241202	160800	934227400	21000	21000	21000	21000	0
274	20241202	160700	934227400	21000	21000	21000	21000	0
275	20241202	160600	934227400	21000	21000	21000	21000	0
276	20241202	160500	934227400	21000	21000	21000	21000	0
277	20241202	160400	934227400	21000	21000	21000	21000	0
278	20241202	160300	934227400	21000	21000	21000	21000	0
279	20241202	160200	934227400	21000	21000	21000	21000	0
280	20241202	160100	934227400	21000	21000	21000	21000	0
281	20241202	160000	934227400	21000	21000	21000	21000	0
282	20241202	155900	934227400	21000	21000	21000	21000	0
283	20241202	155800	934227400	21000	21000	21000	21000	0
284	20241202	155700	934227400	21000	21000	21000	21000	0
285	20241202	155600	934227400	21000	21000	21000	21000	0
286	20241202	155500	934227400	21000	21000	21000	21000	0
287	20241202	155400	934227400	21000	21000	21000	21000	0
288	20241202	155300	934227400	21000	21000	21000	21000	0
289	20241202	155200	934227400	21000	21000	21000	21000	0
290	20241202	155100	934227400	21000	21000	21000	21000	0
291	20241202	155000	934227400	21000	21000	21000	21000	0
292	20241202	154900	934227400	21000	21000	21000	21000	0
293	20241202	154800	934227400	21000	21000	21000	21000	0
294	20241202	154700	934227400	21000	21000	21000	21000	0
295	20241202	154600	934227400	21000	21000	21000	21000	0
296	20241202	154500	934227400	21000	21000	21000	21000	0
297	20241202	154400	934227400	21000	21000	21000	21000	0
298	20241202	154300	934227400	21000	21000	21000	21000	0
299	20241202	154200	934227400	21000	21000	21000	21000	0
300	20241202	154100	934227400	21000	21000	21000	21000	0
301	20241202	154000	934227400	21000	21000	21000	21000	0
302	20241202	153900	934227400	21000	21000	21000	21000	1166
303	20241202	153800	934227400	21000	21000	21000	21000	0
304	20241202	153700	934227400	21000	21000	21000	21000	0
305	20241202	153600	934227400	21000	21000	21000	21000	0
306	20241202	153500	934227400	21000	21000	21000	21000	0
307	20241202	153400	934227400	21000	21000	21000	21000	0
308	20241202	153300	934227400	21000	21000	21000	21000	0
309	20241202	153200	934227400	21000	21000	21000	21000	0
310	20241202	153100	934227400	21000	21000	21000	21000	0
311	20241202	153000	934227400	21000	21000	21000	21000	1166
312	20241202	152900	909741400	20950	20950	20950	20950	0
313	20241202	152800	909741400	20950	20950	20950	20950	0
314	20241202	152700	909741400	20950	20950	20950	20950	0
315	20241202	152600	909741400	20950	20950	20950	20950	0
316	20241202	152500	909741400	20950	20950	20950	20950	0
317	20241202	152400	909741400	20950	20950	20950	20950	0
318	20241202	152300	909741400	20950	20950	20950	20950	0
319	20241202	152200	909741400	20950	20950	20950	20950	0
320	20241202	152100	909741400	20950	20950	20950	20950	0
321	20241202	152000	909741400	20950	20950	20950	20950	0
322	20241202	151900	909741400	20950	21000	21000	20950	282
323	20241202	151800	903833000	20950	21000	21050	20950	1382
324	20241202	151700	874816800	21050	21100	21100	21000	2445
325	20241202	151600	823360350	21050	21050	21100	21050	226
326	20241202	151500	818601450	21050	21050	21100	21050	176
327	20241202	151400	814895900	21100	21050	21100	21050	477
328	20241202	151300	804853900	21050	21050	21100	21050	66
329	20241202	151200	803463800	21100	21050	21100	21050	887
330	20241202	151100	784791150	21050	21100	21150	21050	1149
331	20241202	151000	760547650	21100	21100	21150	21050	155
332	20241202	150900	757277450	21050	21100	21100	21050	142
333	20241202	150800	754282450	21050	21050	21100	21050	54
334	20241202	150700	753144250	21100	21050	21100	21050	353
335	20241202	150600	745697400	21050	21050	21100	21050	50
336	20241202	150500	744644150	21050	21150	21150	21050	458
337	20241202	150400	734979800	21150	21150	21150	21150	18
338	20241202	150300	734599100	21100	21100	21150	21100	190
339	20241202	150200	730582000	21150	21100	21150	21100	78
340	20241202	150100	728935000	21150	21150	21150	21100	123
341	20241202	150000	726337900	21150	21150	21150	21100	46
342	20241202	145900	725366850	21150	21150	21150	21150	150
343	20241202	145800	722194350	21150	21150	21150	21150	8
344	20241202	145700	722025150	21150	21100	21150	21100	98
345	20241202	145600	719955450	21150	21150	21150	21150	23
346	20241202	145500	719469000	21100	21100	21150	21100	63
347	20241202	145400	718138100	21150	21150	21150	21100	117
348	20241202	145300	715668050	21200	21200	21200	21100	26
349	20241202	145200	715117250	21200	21150	21200	21150	63
350	20241202	145100	713784400	21200	21150	21200	21150	30
351	20241202	145000	713149100	21150	21150	21150	21150	52
352	20241202	144900	712049300	21150	21150	21150	21150	8
353	20241202	144800	711880100	21150	21150	21200	21100	38
354	20241202	144700	711076450	21150	21200	21200	21150	102
355	20241202	144600	708918400	21200	21200	21200	21100	31
356	20241202	144500	708262000	21100	21200	21200	21100	59
357	20241202	144400	707016300	21200	21200	21200	21100	1110
358	20241202	144300	683592900	21100	21200	21200	21100	48
359	20241202	144200	682578000	21200	21200	21200	21100	94
360	20241202	144100	680587600	21200	21100	21200	21100	34
361	20241202	144000	679869500	21100	21200	21200	21100	83
362	20241202	143900	678115800	21200	21100	21200	21100	59
363	20241202	143800	676870000	21200	21200	21200	21150	37
364	20241202	143700	676086200	21200	21200	21200	21200	14
365	20241202	143600	675789400	21200	21200	21200	21200	16
366	20241202	143500	675450200	21200	21100	21200	21100	41
367	20241202	143400	674583500	21200	21150	21200	21150	16
368	20241202	143300	674244350	21100	21150	21200	21100	138
369	20241202	143200	671331000	21200	21200	21200	21200	17
370	20241202	143100	670970600	21200	21200	21200	21150	27
371	20241202	143000	670398250	21200	21200	21200	21100	49
372	20241202	142900	669362750	21200	21200	21200	21200	15
373	20241202	142800	669044750	21200	21200	21200	21100	38
374	20241202	142700	668241450	21200	21200	21200	21200	116
375	20241202	142600	665782250	21200	21200	21200	21200	17
376	20241202	142500	665421850	21200	21200	21200	21200	15
377	20241202	142400	665103850	21050	21200	21200	21050	92
378	20241202	142300	663162300	21200	21100	21200	21100	9
379	20241202	142200	662971600	21200	21200	21200	21100	1509
380	20241202	142100	631101700	21200	21200	21200	21200	7
381	20241202	142000	630953300	21200	21200	21200	21200	17
382	20241202	141900	630592900	21200	21200	21200	21150	473
383	20241202	141800	620566750	21250	21250	21250	21250	14
384	20241202	141700	620269250	21250	21250	21250	21250	34
385	20241202	141600	619546750	21250	21300	21300	21200	262
386	20241202	141500	613979700	21300	21300	21300	21300	18
387	20241202	141400	613596300	21300	21300	21300	21300	55
388	20241202	141300	612424800	21300	21300	21300	21300	16
389	20241202	141200	612084000	21300	21300	21300	21300	17
390	20241202	141100	611721900	21300	21300	21300	21300	124
391	20241202	141000	609080700	21300	21300	21300	21300	8
392	20241202	140900	608910300	21300	21250	21300	21250	26
393	20241202	140800	608356700	21300	21300	21300	21300	8
394	20241202	140700	608186300	21250	21250	21250	21250	38
395	20241202	140600	607378800	21250	21250	21250	21250	7
396	20241202	140500	607230050	21250	21250	21250	21250	25
397	20241202	140400	606698800	21250	21200	21250	21200	17
398	20241202	140300	606338000	21250	21250	21250	21150	330
399	20241202	140200	599349400	21300	21250	21300	21250	9
400	20241202	140100	599157750	21300	21300	21300	21250	24
401	20241202	140000	598646600	21300	21250	21300	21250	9
402	20241202	135900	598454950	21300	21300	21300	21300	24
403	20241202	135800	597943750	21300	21250	21300	21250	53
404	20241202	135700	596817100	21200	21250	21250	21200	474
405	20241202	135600	586755100	21300	21300	21300	21300	15
406	20241202	135500	586435600	21300	21350	21350	21300	199
407	20241202	135400	582196500	21400	21400	21400	21400	15
408	20241202	135300	581875500	21400	21400	21400	21400	16
409	20241202	135200	581533100	21400	21400	21400	21350	107
410	20241202	135100	579247850	21400	21350	21400	21350	90
411	20241202	135000	577325900	21350	21350	21350	21300	30
412	20241202	134900	576685750	21350	21350	21350	21350	24
413	20241202	134800	576173350	21350	21350	21350	21350	34
414	20241202	134700	575447450	21400	21400	21400	21350	22
415	20241202	134600	574977000	21400	21400	21400	21350	198
416	20241202	134500	570748450	21400	21400	21400	21400	124
417	20241202	134400	568094850	21400	21450	21450	21400	121
418	20241202	134300	565505050	21400	21450	21450	21400	128
419	20241202	134200	562764950	21400	21400	21500	21400	419
420	20241202	134100	553786400	21400	21400	21400	21400	35
421	20241202	134000	553037400	21350	21400	21400	21350	18
422	20241202	133900	552652250	21350	21350	21350	21350	40
423	20241202	133800	551798250	21350	21400	21400	21350	25
424	20241202	133700	551263750	21400	21400	21400	21400	20
425	20241202	133600	550835750	21400	21350	21400	21350	170
426	20241202	133500	547205350	21350	21350	21350	21350	18
427	20241202	133400	546821050	21350	21300	21350	21300	25
428	20241202	133300	546287500	21350	21350	21350	21300	31
429	20241202	133200	545626450	21300	21300	21300	21300	117
430	20241202	133100	543134350	21300	21300	21300	21300	7
431	20241202	133000	542985250	21300	21300	21300	21250	47
432	20241202	132900	541985350	21250	21200	21250	21200	77
433	20241202	132800	540349150	21250	21250	21250	21200	37
434	20241202	132700	539563500	21250	21200	21250	21200	164
435	20241202	132600	536086300	21200	21200	21200	21200	23
436	20241202	132500	535598700	21200	21200	21200	21200	31
437	20241202	132400	534941500	21200	21150	21200	21150	138
438	20241202	132300	532022050	21150	21100	21150	21100	30
439	20241202	132200	531388450	21150	21150	21150	21150	29
440	20241202	132100	530775100	21150	21150	21150	21150	16
441	20241202	132000	530436700	21150	21100	21150	21100	23
442	20241202	131900	529950350	21150	21150	21150	21150	30
443	20241202	131800	529315850	21150	21100	21150	21100	233
444	20241202	131700	524396800	21100	21100	21100	21100	27
445	20241202	131600	523827100	21100	21100	21100	21100	7
446	20241202	131500	523679400	21100	21050	21100	21050	26
447	20241202	131400	523131250	21050	21050	21050	21050	49
448	20241202	131300	522099800	21050	21050	21050	21050	7
449	20241202	131200	521952450	21050	21050	21050	21050	255
450	20241202	131100	516584700	21050	21050	21050	21050	3
451	20241202	131000	516521550	21050	21050	21050	21050	8
452	20241202	130900	516353150	21100	21050	21100	21050	16
453	20241202	130800	516015850	21050	21050	21050	21050	789
454	20241202	130700	499407400	21050	21050	21050	21050	0
455	20241202	130600	499407400	21050	21050	21050	21050	3
456	20241202	130500	499344250	21100	21100	21100	21100	0
457	20241202	130400	499344250	21100	21100	21100	21100	1
458	20241202	130300	499323150	21100	21100	21100	21100	4
459	20241202	130200	499238750	21100	21100	21100	21100	10
460	20241202	130100	499027750	21100	21100	21100	21100	10
461	20241202	130000	498816750	21100	21100	21100	21100	111
462	20241202	125900	496474650	21150	21150	21150	21150	0
463	20241202	125800	496474650	21150	21150	21150	21150	4
464	20241202	125700	496390050	21150	21150	21150	21150	1
465	20241202	125600	496368900	21100	21050	21100	21050	32
466	20241202	125500	495693850	21100	21100	21100	21100	19
467	20241202	125400	495292950	21100	21100	21100	21100	1
468	20241202	125300	495271850	21100	21100	21100	21100	0
469	20241202	125200	495271850	21100	21100	21100	21100	6
470	20241202	125100	495145250	21100	21100	21100	21100	0
471	20241202	125000	495145250	21100	21100	21100	21100	100
472	20241202	124900	493035250	21100	21150	21150	21100	56
473	20241202	124800	491853600	21100	21100	21100	21100	3
474	20241202	124700	491790300	21150	21150	21150	21150	0
475	20241202	124600	491790300	21150	21150	21150	21150	0
476	20241202	124500	491790300	21150	21150	21150	21150	30
477	20241202	124400	491155800	21100	21100	21100	21100	21
478	20241202	124300	490712700	21100	21100	21100	21100	16
479	20241202	124200	490375100	21100	21100	21100	21100	94
480	20241202	124100	488391700	21100	21050	21100	21050	103
481	20241202	124000	486223500	21100	21100	21100	21100	133
482	20241202	123900	483417200	21100	21100	21100	21100	48
483	20241202	123800	482404400	21100	21100	21100	21100	15
484	20241202	123700	482087900	21100	21100	21100	21100	11
485	20241202	123600	481855800	21100	21100	21100	21100	0
486	20241202	123500	481855800	21100	21100	21100	21100	12
487	20241202	123400	481602600	21100	21100	21100	21100	21
488	20241202	123300	481159500	21100	21100	21100	21100	14
489	20241202	123200	480864100	21100	21150	21150	21100	412
490	20241202	123100	472170650	21150	21150	21150	21150	4
491	20241202	123000	472086050	21150	21100	21150	21100	25
492	20241202	122900	471558450	21100	21100	21100	21100	0
493	20241202	122800	471558450	21100	21100	21100	21100	22
494	20241202	122700	471094250	21100	21100	21100	21100	3
495	20241202	122600	471030950	21150	21100	21150	21100	2720
496	20241202	122500	413638900	21150	21150	21150	21150	1
497	20241202	122400	413617750	21150	21200	21200	21100	89
498	20241202	122300	411736000	21150	21200	21200	21150	822
499	20241202	122200	394350500	21200	21200	21200	21200	2
500	20241202	122100	394308100	21200	21200	21200	21200	5
501	20241202	122000	394202100	21200	21200	21200	21200	4
502	20241202	121900	394117300	21200	21200	21200	21200	50
503	20241202	121800	393057300	21200	21200	21200	21200	160
504	20241202	121700	389665300	21200	21150	21200	21150	9
505	20241202	121600	389474900	21150	21150	21150	21150	5
506	20241202	121500	389369150	21200	21200	21200	21200	41
507	20241202	121400	388499950	21200	21200	21200	21200	0
508	20241202	121300	388499950	21200	21200	21250	21200	81
509	20241202	121200	386781050	21200	21200	21200	21200	24
510	20241202	121100	386272250	21150	21150	21150	21150	45
511	20241202	121000	385320500	21200	21200	21200	21200	1
512	20241202	120900	385299300	21150	21150	21150	21150	2
513	20241202	120800	385257000	21200	21150	21200	21150	54
514	20241202	120700	384114850	21150	21150	21150	21150	112
515	20241202	120600	381746050	21150	21150	21150	21150	298
516	20241202	120500	375443350	21150	21200	21200	21150	4
517	20241202	120400	375358600	21200	21200	21200	21200	0
518	20241202	120300	375358600	21200	21200	21200	21200	0
519	20241202	120200	375358600	21200	21200	21200	21200	1
520	20241202	120100	375337400	21200	21150	21200	21150	12
521	20241202	120000	375083050	21200	21150	21200	21150	17
522	20241202	115900	374722850	21200	21200	21200	21200	0
523	20241202	115800	374722850	21200	21200	21200	21200	0
524	20241202	115700	374722850	21200	21200	21200	21200	2
525	20241202	115600	374680450	21200	21200	21200	21200	1
526	20241202	115500	374659250	21200	21200	21200	21200	168
527	20241202	115400	371097650	21250	21200	21250	21200	3
528	20241202	115300	371034000	21200	21200	21200	21200	0
529	20241202	115200	371034000	21200	21200	21200	21200	0
530	20241202	115100	371034000	21200	21200	21200	21200	51
531	20241202	115000	369952800	21200	21200	21200	21200	6
532	20241202	114900	369825600	21200	21200	21200	21200	3
533	20241202	114800	369762000	21200	21200	21200	21200	0
534	20241202	114700	369762000	21200	21100	21200	21100	795
535	20241202	114600	352910850	21150	21200	21200	21150	682
536	20241202	114500	338481650	21200	21250	21250	21200	13
537	20241202	114400	338205550	21250	21250	21250	21250	0
538	20241202	114300	338205550	21250	21250	21250	21250	4
539	20241202	114200	338120550	21250	21250	21250	21250	0
540	20241202	114100	338120550	21250	21250	21250	21250	0
541	20241202	114000	338120550	21250	21250	21250	21250	6
542	20241202	113900	337993050	21200	21200	21200	21200	3
543	20241202	113800	337929450	21250	21250	21250	21200	16
544	20241202	113700	337590150	21200	21200	21200	21200	30
545	20241202	113600	336954150	21250	21250	21250	21250	0
546	20241202	113500	336954150	21250	21250	21250	21250	1
547	20241202	113400	336932900	21250	21250	21250	21250	35
548	20241202	113300	336189150	21200	21200	21200	21200	0
549	20241202	113200	336189150	21200	21200	21200	21200	157
550	20241202	113100	332860750	21150	21200	21200	21150	4
551	20241202	113000	332776100	21200	21200	21200	21200	0
552	20241202	112900	332776100	21200	21150	21200	21150	16
553	20241202	112800	332437200	21200	21200	21200	21200	1
554	20241202	112700	332416000	21200	21150	21200	21150	21
555	20241202	112600	331971600	21200	21200	21200	21200	0
556	20241202	112500	331971600	21200	21200	21200	21200	126
557	20241202	112400	329300400	21200	21200	21200	21200	2
558	20241202	112300	329258000	21200	21200	21200	21200	1
559	20241202	112200	329236800	21200	21200	21200	21200	7
560	20241202	112100	329088400	21200	21200	21200	21200	0
561	20241202	112000	329088400	21200	21200	21200	21200	6
562	20241202	111900	328961200	21200	21200	21200	21200	10
563	20241202	111800	328749200	21200	21200	21200	21200	11
564	20241202	111700	328516000	21200	21250	21250	21200	389
565	20241202	111600	320268450	21300	21300	21300	21300	1
566	20241202	111500	320247150	21250	21250	21250	21250	33
567	20241202	111400	319545900	21250	21250	21250	21250	23
568	20241202	111300	319057150	21250	21250	21250	21250	9
569	20241202	111200	318865900	21250	21300	21300	21250	292
570	20241202	111100	312652700	21300	21300	21300	21300	44
571	20241202	111000	311715500	21300	21300	21300	21300	4
572	20241202	110900	311630300	21250	21250	21250	21250	0
573	20241202	110800	311630300	21250	21250	21250	21250	61
574	20241202	110700	310334050	21250	21250	21250	21250	11
575	20241202	110600	310100300	21250	21250	21250	21250	0
576	20241202	110500	310100300	21250	21250	21250	21250	21
577	20241202	110400	309654050	21250	21300	21300	21250	63
578	20241202	110300	308312900	21300	21300	21300	21300	0
579	20241202	110200	308312900	21300	21350	21350	21300	23
580	20241202	110100	307822950	21350	21400	21400	21350	66
581	20241202	110000	306413800	21400	21400	21400	21400	0
582	20241202	105900	306413800	21400	21400	21400	21400	1
583	20241202	105800	306392400	21350	21350	21350	21350	0
584	20241202	105700	306392400	21350	21350	21350	21350	15
585	20241202	105600	306072150	21350	21350	21350	21350	0
586	20241202	105500	306072150	21350	21350	21350	21350	57
587	20241202	105400	304855200	21450	21450	21450	21450	0
588	20241202	105300	304855200	21450	21450	21450	21450	0
589	20241202	105200	304855200	21450	21450	21450	21450	1
590	20241202	105100	304833750	21450	21350	21450	21350	262
591	20241202	105000	299237650	21300	21300	21300	21300	200
592	20241202	104900	294977650	21300	21300	21300	21300	151
593	20241202	104800	291761350	21300	21300	21300	21300	66
594	20241202	104700	290355550	21300	21300	21300	21300	85
595	20241202	104600	288545050	21300	21300	21300	21300	0
596	20241202	104500	288545050	21300	21300	21300	21300	19
597	20241202	104400	288140350	21300	21300	21350	21300	15
598	20241202	104300	287820800	21350	21350	21350	21350	7
599	20241202	104200	287671350	21350	21400	21400	21350	118
600	20241202	104100	285147750	21450	21450	21450	21450	9
601	20241202	104000	284954700	21400	21400	21400	21400	64
602	20241202	103900	283585100	21450	21450	21450	21450	0
603	20241202	103800	283585100	21450	21400	21450	21400	31
604	20241202	103700	282921150	21400	21350	21400	21350	16
605	20241202	103600	282579500	21350	21300	21350	21300	48
606	20241202	103500	281556650	21200	21250	21250	21200	192
607	20241202	103400	277476800	21250	21250	21250	21250	0
608	20241202	103300	277476800	21250	21250	21250	21250	2
609	20241202	103200	277434300	21250	21250	21250	21250	13
610	20241202	103100	277158050	21250	21250	21250	21250	10
611	20241202	103000	276945550	21250	21200	21250	21200	32
612	20241202	102900	276267100	21150	21150	21150	21150	5
613	20241202	102800	276161350	21200	21200	21200	21200	32
614	20241202	102700	275482950	21200	21200	21200	21200	0
615	20241202	102600	275482950	21200	21200	21200	21150	332
616	20241202	102500	268455850	21200	21200	21200	21200	10
617	20241202	102400	268243850	21150	21150	21150	21150	13
618	20241202	102300	267968900	21150	21150	21150	21150	0
619	20241202	102200	267968900	21150	21250	21250	21150	475
620	20241202	102100	257897650	21150	21200	21200	21150	310
621	20241202	102000	251328750	21250	21300	21300	21250	115
622	20241202	101900	248884950	21300	21300	21300	21300	15
623	20241202	101800	248565450	21300	21300	21300	21300	39
624	20241202	101700	247734750	21350	21300	21350	21300	101
625	20241202	101600	245578450	21300	21300	21300	21300	102
626	20241202	101500	243405850	21300	21300	21300	21300	0
627	20241202	101400	243405850	21300	21300	21300	21300	2
628	20241202	101300	243363250	21300	21300	21300	21300	22
629	20241202	101200	242894650	21350	21300	21350	21300	18
630	20241202	101100	242511200	21300	21300	21300	21300	50
631	20241202	101000	241446200	21250	21300	21300	21250	220
632	20241202	100900	236770200	21300	21300	21300	21300	22
633	20241202	100800	236301600	21350	21350	21350	21350	0
634	20241202	100700	236301600	21350	21350	21350	21350	1
635	20241202	100600	236280250	21350	21350	21350	21350	1
636	20241202	100500	236258900	21300	21300	21300	21300	14
637	20241202	100400	235960700	21300	21300	21300	21300	22
638	20241202	100300	235492100	21300	21300	21300	21250	254
639	20241202	100200	230092950	21300	21300	21300	21300	23
640	20241202	100100	229603050	21300	21300	21300	21300	2
641	20241202	100000	229560450	21250	21300	21300	21250	71
642	20241202	095900	228051650	21250	21250	21250	21250	100
643	20241202	095800	225926650	21250	21250	21250	21250	0
644	20241202	095700	225926650	21250	21300	21300	21250	3
645	20241202	095600	225862850	21300	21300	21300	21300	38
646	20241202	095500	225053450	21350	21200	21350	21200	19
647	20241202	095400	224648550	21250	21250	21250	21250	54
648	20241202	095300	223501050	21250	21300	21300	21250	86
649	20241202	095200	221673350	21300	21300	21300	21250	47
650	20241202	095100	220672300	21250	21250	21250	21250	50
651	20241202	095000	219609800	21250	21250	21250	21250	0
652	20241202	094900	219609800	21250	21150	21250	21150	11
653	20241202	094800	219376450	21150	21200	21250	21150	111
654	20241202	094700	217028200	21200	21200	21200	21200	312
655	20241202	094600	210413800	21250	21250	21250	21200	210
656	20241202	094500	205953800	21250	21250	21250	21250	109
657	20241202	094400	203637550	21250	21250	21250	21250	6
658	20241202	094300	203510050	21150	21200	21250	21150	547
659	20241202	094200	191929200	21250	21300	21300	21250	358
660	20241202	094100	184321200	21300	21300	21300	21300	2
661	20241202	094000	184278600	21300	21300	21300	21300	315
662	20241202	093900	177569100	21300	21300	21300	21300	23
663	20241202	093800	177079200	21350	21350	21350	21350	2
664	20241202	093700	177036500	21400	21400	21400	21400	13
665	20241202	093600	176758300	21250	21300	21300	21250	632
666	20241202	093500	163300300	21250	21250	21250	21250	1
667	20241202	093400	163279050	21400	21300	21400	21250	36
668	20241202	093300	162513850	21300	21300	21350	21300	297
669	20241202	093200	156187700	21300	21300	21300	21300	0
670	20241202	093100	156187700	21300	21350	21350	21300	137
671	20241202	093000	153266150	21400	21400	21500	21400	326
672	20241202	092900	146289650	21400	21550	21550	21400	28
673	20241202	092800	145688800	21550	21500	21550	21500	56
674	20241202	092700	144484750	21500	21400	21500	21400	9
675	20241202	092600	144291350	21400	21450	21450	21400	122
676	20241202	092500	141677800	21450	21450	21500	21450	100
677	20241202	092400	139532100	21400	21400	21400	21400	370
678	20241202	092300	131614100	21350	21500	21500	21350	320
679	20241202	092200	124770600	21500	21500	21500	21500	3
680	20241202	092100	124706100	21350	21350	21350	21350	0
681	20241202	092000	124706100	21350	21400	21450	21350	464
682	20241202	091900	114765200	21400	21450	21450	21400	1264
683	20241202	091800	87713850	21450	21450	21500	21450	678
684	20241202	091700	73168950	21450	21450	21450	21400	9
685	20241202	091600	72976250	21450	21400	21450	21400	58
686	20241202	091500	71733300	21450	21450	21450	21450	46
687	20241202	091400	70746600	21450	21500	21500	21400	371
688	20241202	091300	62797700	21500	21500	21550	21500	71
689	20241202	091200	61271150	21500	21550	21550	21500	26
690	20241202	091100	60711900	21600	21600	21600	21600	56
691	20241202	091000	59502300	21550	21700	21700	21500	1080
692	20241202	090900	36226300	21650	21650	21700	21600	295
693	20241202	090800	29849600	21700	21700	21700	21700	0
694	20241202	090700	29849600	21700	21700	21700	21700	1
695	20241202	090600	29827900	21700	21700	21700	21600	149
696	20241202	090500	26598900	21700	21700	21700	21700	41
697	20241202	090400	25709200	21750	21750	21750	21750	41
698	20241202	090300	24817450	21750	21750	21750	21750	59
699	20241202	090200	23534200	21700	21750	21750	21700	4
700	20241202	090100	23447300	21700	21700	21700	21700	7
701	20241202	090000	23295400	21650	21650	21650	21650	1076