KissMeData/199800/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203000	826716550	41400	41400	41400	41400	204
3	20241212	202900	826716550	41400	41400	41400	41400	0
4	20241212	202800	826716550	41400	41400	41400	41400	0
5	20241212	202700	826716550	41400	41400	41400	41400	0
6	20241212	202600	826716550	41400	41400	41400	41400	0
7	20241212	202500	826716550	41400	41400	41400	41400	0
8	20241212	202400	826716550	41400	41400	41400	41400	0
9	20241212	202300	826716550	41400	41400	41400	41400	0
10	20241212	202200	826716550	41400	41400	41400	41400	0
11	20241212	202100	826716550	41400	41400	41400	41400	0
12	20241212	202000	826716550	41400	41400	41400	41400	0
13	20241212	201900	826716550	41400	41400	41400	41400	0
14	20241212	201800	826716550	41400	41400	41400	41400	0
15	20241212	201700	826716550	41400	41400	41400	41400	0
16	20241212	201600	826716550	41400	41400	41400	41400	0
17	20241212	201500	826716550	41400	41400	41400	41400	0
18	20241212	201400	826716550	41400	41400	41400	41400	0
19	20241212	201300	826716550	41400	41400	41400	41400	0
20	20241212	201200	826716550	41400	41400	41400	41400	0
21	20241212	201100	826716550	41400	41400	41400	41400	0
22	20241212	201000	826716550	41400	41400	41400	41400	0
23	20241212	200900	826716550	41400	41400	41400	41400	0
24	20241212	200800	826716550	41400	41400	41400	41400	0
25	20241212	200700	826716550	41400	41400	41400	41400	0
26	20241212	200600	826716550	41400	41400	41400	41400	0
27	20241212	200500	826716550	41400	41400	41400	41400	0
28	20241212	200400	826716550	41400	41400	41400	41400	0
29	20241212	200300	826716550	41400	41400	41400	41400	0
30	20241212	200200	826716550	41400	41400	41400	41400	0
31	20241212	200100	826716550	41400	41400	41400	41400	0
32	20241212	200000	826716550	41400	41400	41400	41400	204
33	20241212	195900	826716550	41400	41400	41400	41400	0
34	20241212	195800	826716550	41400	41400	41400	41400	0
35	20241212	195700	826716550	41400	41400	41400	41400	0
36	20241212	195600	826716550	41400	41400	41400	41400	0
37	20241212	195500	826716550	41400	41400	41400	41400	0
38	20241212	195400	826716550	41400	41400	41400	41400	0
39	20241212	195300	826716550	41400	41400	41400	41400	0
40	20241212	195200	826716550	41400	41400	41400	41400	0
41	20241212	195100	826716550	41400	41400	41400	41400	0
42	20241212	195000	826716550	41400	41400	41400	41400	0
43	20241212	194900	826716550	41400	41400	41400	41400	0
44	20241212	194800	826716550	41400	41400	41400	41400	0
45	20241212	194700	826716550	41400	41400	41400	41400	0
46	20241212	194600	826716550	41400	41400	41400	41400	0
47	20241212	194500	826716550	41400	41400	41400	41400	0
48	20241212	194400	826716550	41400	41400	41400	41400	0
49	20241212	194300	826716550	41400	41400	41400	41400	0
50	20241212	194200	826716550	41400	41400	41400	41400	0
51	20241212	194100	826716550	41400	41400	41400	41400	0
52	20241212	194000	826716550	41400	41400	41400	41400	0
53	20241212	193900	826716550	41400	41400	41400	41400	0
54	20241212	193800	826716550	41400	41400	41400	41400	0
55	20241212	193700	826716550	41400	41400	41400	41400	0
56	20241212	193600	826716550	41400	41400	41400	41400	0
57	20241212	193500	826716550	41400	41400	41400	41400	0
58	20241212	193400	826716550	41400	41400	41400	41400	0
59	20241212	193300	826716550	41400	41400	41400	41400	0
60	20241212	193200	826716550	41400	41400	41400	41400	0
61	20241212	193100	826716550	41400	41400	41400	41400	0
62	20241212	193000	826716550	41400	41400	41400	41400	204
63	20241212	192900	826716550	41400	41400	41400	41400	0
64	20241212	192800	826716550	41400	41400	41400	41400	0
65	20241212	192700	826716550	41400	41400	41400	41400	0
66	20241212	192600	826716550	41400	41400	41400	41400	0
67	20241212	192500	826716550	41400	41400	41400	41400	0
68	20241212	192400	826716550	41400	41400	41400	41400	0
69	20241212	192300	826716550	41400	41400	41400	41400	0
70	20241212	192200	826716550	41400	41400	41400	41400	0
71	20241212	192100	826716550	41400	41400	41400	41400	0
72	20241212	192000	826716550	41400	41400	41400	41400	0
73	20241212	191900	826716550	41400	41400	41400	41400	0
74	20241212	191800	826716550	41400	41400	41400	41400	0
75	20241212	191700	826716550	41400	41400	41400	41400	0
76	20241212	191600	826716550	41400	41400	41400	41400	0
77	20241212	191500	826716550	41400	41400	41400	41400	0
78	20241212	191400	826716550	41400	41400	41400	41400	0
79	20241212	191300	826716550	41400	41400	41400	41400	0
80	20241212	191200	826716550	41400	41400	41400	41400	0
81	20241212	191100	826716550	41400	41400	41400	41400	0
82	20241212	191000	826716550	41400	41400	41400	41400	0
83	20241212	190900	826716550	41400	41400	41400	41400	0
84	20241212	190800	826716550	41400	41400	41400	41400	0
85	20241212	190700	826716550	41400	41400	41400	41400	0
86	20241212	190600	826716550	41400	41400	41400	41400	0
87	20241212	190500	826716550	41400	41400	41400	41400	0
88	20241212	190400	826716550	41400	41400	41400	41400	0
89	20241212	190300	826716550	41400	41400	41400	41400	0
90	20241212	190200	826716550	41400	41400	41400	41400	0
91	20241212	190100	826716550	41400	41400	41400	41400	0
92	20241212	190000	826716550	41400	41400	41400	41400	204
93	20241212	185900	826716550	41400	41400	41400	41400	0
94	20241212	185800	826716550	41400	41400	41400	41400	0
95	20241212	185700	826716550	41400	41400	41400	41400	0
96	20241212	185600	826716550	41400	41400	41400	41400	0
97	20241212	185500	826716550	41400	41400	41400	41400	0
98	20241212	185400	826716550	41400	41400	41400	41400	0
99	20241212	185300	826716550	41400	41400	41400	41400	0
100	20241212	185200	826716550	41400	41400	41400	41400	0
101	20241212	185100	826716550	41400	41400	41400	41400	0
102	20241212	185000	826716550	41400	41400	41400	41400	0
103	20241212	184900	826716550	41400	41400	41400	41400	0
104	20241212	184800	826716550	41400	41400	41400	41400	0
105	20241212	184700	826716550	41400	41400	41400	41400	0
106	20241212	184600	826716550	41400	41400	41400	41400	0
107	20241212	184500	826716550	41400	41400	41400	41400	0
108	20241212	184400	826716550	41400	41400	41400	41400	0
109	20241212	184300	826716550	41400	41400	41400	41400	0
110	20241212	184200	826716550	41400	41400	41400	41400	0
111	20241212	184100	826716550	41400	41400	41400	41400	0
112	20241212	184000	826716550	41400	41400	41400	41400	0
113	20241212	183900	826716550	41400	41400	41400	41400	0
114	20241212	183800	826716550	41400	41400	41400	41400	0
115	20241212	183700	826716550	41400	41400	41400	41400	0
116	20241212	183600	826716550	41400	41400	41400	41400	0
117	20241212	183500	826716550	41400	41400	41400	41400	0
118	20241212	183400	826716550	41400	41400	41400	41400	0
119	20241212	183300	826716550	41400	41400	41400	41400	0
120	20241212	183200	826716550	41400	41400	41400	41400	0
121	20241212	183100	826716550	41400	41400	41400	41400	0
122	20241212	183000	826716550	41400	41400	41400	41400	204
123	20241212	182900	826716550	41400	41400	41400	41400	0
124	20241212	182800	826716550	41400	41400	41400	41400	0
125	20241212	182700	826716550	41400	41400	41400	41400	0
126	20241212	182600	826716550	41400	41400	41400	41400	0
127	20241212	182500	826716550	41400	41400	41400	41400	0
128	20241212	182400	826716550	41400	41400	41400	41400	0
129	20241212	182300	826716550	41400	41400	41400	41400	0
130	20241212	182200	826716550	41400	41400	41400	41400	0
131	20241212	182100	826716550	41400	41400	41400	41400	0
132	20241212	182000	826716550	41400	41400	41400	41400	0
133	20241212	181900	826716550	41400	41400	41400	41400	0
134	20241212	181800	826716550	41400	41400	41400	41400	0
135	20241212	181700	826716550	41400	41400	41400	41400	0
136	20241212	181600	826716550	41400	41400	41400	41400	0
137	20241212	181500	826716550	41400	41400	41400	41400	0
138	20241212	181400	826716550	41400	41400	41400	41400	0
139	20241212	181300	826716550	41400	41400	41400	41400	0
140	20241212	181200	826716550	41400	41400	41400	41400	0
141	20241212	181100	826716550	41400	41400	41400	41400	0
142	20241212	181000	826716550	41400	41400	41400	41400	0
143	20241212	180900	826716550	41400	41400	41400	41400	0
144	20241212	180800	826716550	41400	41400	41400	41400	0
145	20241212	180700	826716550	41400	41400	41400	41400	0
146	20241212	180600	826716550	41400	41400	41400	41400	0
147	20241212	180500	826716550	41400	41400	41400	41400	0
148	20241212	180400	826716550	41400	41400	41400	41400	0
149	20241212	180300	826716550	41400	41400	41400	41400	0
150	20241212	180200	826716550	41400	41400	41400	41400	0
151	20241212	180100	826716550	41400	41400	41400	41400	0
152	20241212	180000	826716550	41400	41400	41400	41400	204
153	20241212	175900	826716550	41400	41400	41400	41400	0
154	20241212	175800	826716550	41400	41400	41400	41400	0
155	20241212	175700	826716550	41400	41400	41400	41400	0
156	20241212	175600	826716550	41400	41400	41400	41400	0
157	20241212	175500	826716550	41400	41400	41400	41400	0
158	20241212	175400	826716550	41400	41400	41400	41400	0
159	20241212	175300	826716550	41400	41400	41400	41400	0
160	20241212	175200	826716550	41400	41400	41400	41400	0
161	20241212	175100	826716550	41400	41400	41400	41400	0
162	20241212	175000	826716550	41400	41400	41400	41400	0
163	20241212	174900	826716550	41400	41400	41400	41400	0
164	20241212	174800	826716550	41400	41400	41400	41400	0
165	20241212	174700	826716550	41400	41400	41400	41400	0
166	20241212	174600	826716550	41400	41400	41400	41400	0
167	20241212	174500	826716550	41400	41400	41400	41400	0
168	20241212	174400	826716550	41400	41400	41400	41400	0
169	20241212	174300	826716550	41400	41400	41400	41400	0
170	20241212	174200	826716550	41400	41400	41400	41400	0
171	20241212	174100	826716550	41400	41400	41400	41400	0
172	20241212	174000	826716550	41400	41400	41400	41400	0
173	20241212	173900	826716550	41400	41400	41400	41400	0
174	20241212	173800	826716550	41400	41400	41400	41400	0
175	20241212	173700	826716550	41400	41400	41400	41400	0
176	20241212	173600	826716550	41400	41400	41400	41400	0
177	20241212	173500	826716550	41400	41400	41400	41400	0
178	20241212	173400	826716550	41400	41400	41400	41400	0
179	20241212	173300	826716550	41400	41400	41400	41400	0
180	20241212	173200	826716550	41400	41400	41400	41400	0
181	20241212	173100	826716550	41400	41400	41400	41400	0
182	20241212	173000	826716550	41400	41400	41400	41400	204
183	20241212	172900	826716550	41400	41400	41400	41400	0
184	20241212	172800	826716550	41400	41400	41400	41400	0
185	20241212	172700	826716550	41400	41400	41400	41400	0
186	20241212	172600	826716550	41400	41400	41400	41400	0
187	20241212	172500	826716550	41400	41400	41400	41400	0
188	20241212	172400	826716550	41400	41400	41400	41400	0
189	20241212	172300	826716550	41400	41400	41400	41400	0
190	20241212	172200	826716550	41400	41400	41400	41400	0
191	20241212	172100	826716550	41400	41400	41400	41400	0
192	20241212	172000	826716550	41400	41400	41400	41400	0
193	20241212	171900	826716550	41400	41400	41400	41400	0
194	20241212	171800	826716550	41400	41400	41400	41400	0
195	20241212	171700	826716550	41400	41400	41400	41400	0
196	20241212	171600	826716550	41400	41400	41400	41400	0
197	20241212	171500	826716550	41400	41400	41400	41400	0
198	20241212	171400	826716550	41400	41400	41400	41400	0
199	20241212	171300	826716550	41400	41400	41400	41400	0
200	20241212	171200	826716550	41400	41400	41400	41400	0
201	20241212	171100	826716550	41400	41400	41400	41400	0
202	20241212	171000	826716550	41400	41400	41400	41400	0
203	20241212	170900	826716550	41400	41400	41400	41400	0
204	20241212	170800	826716550	41400	41400	41400	41400	0
205	20241212	170700	826716550	41400	41400	41400	41400	0
206	20241212	170600	826716550	41400	41400	41400	41400	0
207	20241212	170500	826716550	41400	41400	41400	41400	0
208	20241212	170400	826716550	41400	41400	41400	41400	0
209	20241212	170300	826716550	41400	41400	41400	41400	0
210	20241212	170200	826716550	41400	41400	41400	41400	0
211	20241212	170100	826716550	41400	41400	41400	41400	0
212	20241212	170000	826716550	41400	41400	41400	41400	204
213	20241212	165900	826716550	41400	41400	41400	41400	0
214	20241212	165800	826716550	41400	41400	41400	41400	0
215	20241212	165700	826716550	41400	41400	41400	41400	0
216	20241212	165600	826716550	41400	41400	41400	41400	0
217	20241212	165500	826716550	41400	41400	41400	41400	0
218	20241212	165400	826716550	41400	41400	41400	41400	0
219	20241212	165300	826716550	41400	41400	41400	41400	0
220	20241212	165200	826716550	41400	41400	41400	41400	0
221	20241212	165100	826716550	41400	41400	41400	41400	0
222	20241212	165000	826716550	41400	41400	41400	41400	0
223	20241212	164900	826716550	41400	41400	41400	41400	0
224	20241212	164800	826716550	41400	41400	41400	41400	0
225	20241212	164700	826716550	41400	41400	41400	41400	0
226	20241212	164600	826716550	41400	41400	41400	41400	0
227	20241212	164500	826716550	41400	41400	41400	41400	0
228	20241212	164400	826716550	41400	41400	41400	41400	0
229	20241212	164300	826716550	41400	41400	41400	41400	0
230	20241212	164200	826716550	41400	41400	41400	41400	0
231	20241212	164100	826716550	41400	41400	41400	41400	0
232	20241212	164000	826716550	41400	41400	41400	41400	0
233	20241212	163900	826716550	41400	41400	41400	41400	0
234	20241212	163800	826716550	41400	41400	41400	41400	0
235	20241212	163700	826716550	41400	41400	41400	41400	0
236	20241212	163600	826716550	41400	41400	41400	41400	0
237	20241212	163500	826716550	41400	41400	41400	41400	0
238	20241212	163400	826716550	41400	41400	41400	41400	0
239	20241212	163300	826716550	41400	41400	41400	41400	0
240	20241212	163200	826716550	41400	41400	41400	41400	0
241	20241212	163100	826716550	41400	41400	41400	41400	0
242	20241212	163000	826716550	41400	41400	41400	41400	204
243	20241212	162900	826716550	41400	41400	41400	41400	0
244	20241212	162800	826716550	41400	41400	41400	41400	0
245	20241212	162700	826716550	41400	41400	41400	41400	0
246	20241212	162600	826716550	41400	41400	41400	41400	0
247	20241212	162500	826716550	41400	41400	41400	41400	0
248	20241212	162400	826716550	41400	41400	41400	41400	0
249	20241212	162300	826716550	41400	41400	41400	41400	0
250	20241212	162200	826716550	41400	41400	41400	41400	0
251	20241212	162100	826716550	41400	41400	41400	41400	0
252	20241212	162000	826716550	41400	41400	41400	41400	0
253	20241212	161900	826716550	41400	41400	41400	41400	0
254	20241212	161800	826716550	41400	41400	41400	41400	0
255	20241212	161700	826716550	41400	41400	41400	41400	0
256	20241212	161600	826716550	41400	41400	41400	41400	0
257	20241212	161500	826716550	41400	41400	41400	41400	0
258	20241212	161400	826716550	41400	41400	41400	41400	0
259	20241212	161300	826716550	41400	41400	41400	41400	0
260	20241212	161200	826716550	41400	41400	41400	41400	0
261	20241212	161100	826716550	41400	41400	41400	41400	0
262	20241212	161000	826716550	41400	41400	41400	41400	0
263	20241212	160900	826716550	41400	41400	41400	41400	0
264	20241212	160800	826716550	41400	41400	41400	41400	0
265	20241212	160700	826716550	41400	41400	41400	41400	0
266	20241212	160600	826716550	41400	41400	41400	41400	0
267	20241212	160500	826716550	41400	41400	41400	41400	0
268	20241212	160400	826716550	41400	41400	41400	41400	0
269	20241212	160300	826716550	41400	41400	41400	41400	0
270	20241212	160200	826716550	41400	41400	41400	41400	0
271	20241212	160100	826716550	41400	41400	41400	41400	0
272	20241212	160000	826716550	41400	41400	41400	41400	204
273	20241212	155900	826716550	41400	41400	41400	41400	0
274	20241212	155800	826716550	41400	41400	41400	41400	0
275	20241212	155700	826716550	41400	41400	41400	41400	0
276	20241212	155600	826716550	41400	41400	41400	41400	0
277	20241212	155500	826716550	41400	41400	41400	41400	0
278	20241212	155400	826716550	41400	41400	41400	41400	0
279	20241212	155300	826716550	41400	41400	41400	41400	0
280	20241212	155200	826716550	41400	41400	41400	41400	0
281	20241212	155100	826716550	41400	41400	41400	41400	0
282	20241212	155000	826716550	41400	41400	41400	41400	0
283	20241212	154900	826716550	41400	41400	41400	41400	0
284	20241212	154800	826716550	41400	41400	41400	41400	0
285	20241212	154700	826716550	41400	41400	41400	41400	0
286	20241212	154600	826716550	41400	41400	41400	41400	0
287	20241212	154500	826716550	41400	41400	41400	41400	0
288	20241212	154400	826716550	41400	41400	41400	41400	0
289	20241212	154300	826716550	41400	41400	41400	41400	0
290	20241212	154200	826716550	41400	41400	41400	41400	0
291	20241212	154100	826716550	41400	41400	41400	41400	0
292	20241212	154000	826716550	41400	41400	41400	41400	0
293	20241212	153900	826716550	41400	41400	41400	41400	0
294	20241212	153800	826716550	41400	41400	41400	41400	0
295	20241212	153700	826716550	41400	41400	41400	41400	0
296	20241212	153600	826716550	41400	41400	41400	41400	0
297	20241212	153500	826716550	41400	41400	41400	41400	0
298	20241212	153400	826716550	41400	41400	41400	41400	0
299	20241212	153300	826716550	41400	41400	41400	41400	0
300	20241212	153200	826716550	41400	41400	41400	41400	0
301	20241212	153100	826716550	41400	41400	41400	41400	0
302	20241212	153000	826716550	41400	41400	41400	41400	408
303	20241212	152900	818270950	41450	41450	41450	41450	0
304	20241212	152800	818270950	41450	41450	41450	41450	0
305	20241212	152700	818270950	41450	41450	41450	41450	0
306	20241212	152600	818270950	41450	41450	41450	41450	0
307	20241212	152500	818270950	41450	41450	41450	41450	0
308	20241212	152400	818270950	41450	41450	41450	41450	0
309	20241212	152300	818270950	41450	41450	41450	41450	0
310	20241212	152200	818270950	41450	41450	41450	41450	0
311	20241212	152100	818270950	41450	41450	41450	41450	0
312	20241212	152000	818270950	41450	41450	41450	41450	0
313	20241212	151900	818270950	41450	41500	41500	41450	91
314	20241212	151800	814497600	41450	41450	41450	41450	2
315	20241212	151700	814414700	41500	41450	41500	41450	27
316	20241212	151600	813294800	41450	41450	41500	41450	31
317	20241212	151500	812008800	41500	41500	41500	41450	26
318	20241212	151400	810929900	41500	41500	41500	41450	25
319	20241212	151300	809892950	41500	41500	41500	41500	22
320	20241212	151200	808979950	41500	41500	41500	41500	40
321	20241212	151100	807319950	41500	41500	41500	41450	43
322	20241212	151000	805536250	41500	41500	41500	41500	29
323	20241212	150900	804332750	41500	41450	41500	41450	27
324	20241212	150800	803212700	41450	41500	41500	41450	32
325	20241212	150700	801885450	41500	41450	41500	41400	23
326	20241212	150600	800931750	41450	41450	41450	41450	27
327	20241212	150500	799812600	41450	41450	41450	41400	47
328	20241212	150400	797865500	41450	41300	41450	41300	159
329	20241212	150300	791296400	41300	41300	41300	41300	31
330	20241212	150200	790016100	41250	41300	41300	41250	38
331	20241212	150100	788447250	41300	41300	41300	41300	29
332	20241212	150000	787249550	41300	41300	41300	41250	28
333	20241212	145900	786093700	41300	41300	41300	41300	10
334	20241212	145800	785680700	41300	41300	41300	41300	18
335	20241212	145700	784937300	41300	41300	41300	41250	17
336	20241212	145600	784235750	41300	41300	41300	41300	15
337	20241212	145500	783616250	41300	41300	41300	41300	14
338	20241212	145400	783038050	41250	41250	41250	41250	17
339	20241212	145300	782336800	41250	41250	41250	41250	15
340	20241212	145200	781718050	41250	41250	41250	41250	10
341	20241212	145100	781305550	41250	41200	41250	41150	40
342	20241212	145000	779657550	41200	41250	41250	41200	35
343	20241212	144900	778215100	41250	41250	41250	41250	14
344	20241212	144800	777637600	41200	41250	41250	41200	25
345	20241212	144700	776606900	41250	41250	41250	41200	36
346	20241212	144600	775122900	41250	41200	41250	41200	35
347	20241212	144500	773680150	41200	41250	41250	41200	26
348	20241212	144400	772608200	41200	41250	41250	41200	14
349	20241212	144300	772030750	41250	41100	41250	41100	18
350	20241212	144200	771290100	41200	41250	41250	41200	20
351	20241212	144100	770465200	41250	41200	41250	41200	22
352	20241212	144000	769557950	41200	41300	41300	41200	15
353	20241212	143900	768939450	41300	41200	41300	41200	85
354	20241212	143800	765436850	41200	41250	41350	41200	50
355	20241212	143700	763375850	41250	41300	41350	41150	198
356	20241212	143600	755200150	41300	41300	41300	41300	14
357	20241212	143500	754621950	41300	41350	41350	41250	18
358	20241212	143400	753878600	41300	41350	41350	41300	14
359	20241212	143300	753300300	41350	41350	41350	41350	11
360	20241212	143200	752845450	41350	41350	41350	41200	113
361	20241212	143100	748187400	41350	41400	41400	41350	17
362	20241212	143000	747483700	41400	41400	41400	41350	14
363	20241212	142900	746904200	41400	41350	41400	41350	14
364	20241212	142800	746324950	41350	41400	41400	41350	18
365	20241212	142700	745579950	41400	41450	41450	41400	22
366	20241212	142600	744668650	41450	41300	41450	41300	27
367	20241212	142500	743551500	41350	41300	41450	41300	16
368	20241212	142400	742889650	41400	41350	41400	41350	31
369	20241212	142300	741606700	41350	41300	41350	41250	92
370	20241212	142200	737803750	41250	41200	41300	41200	12
371	20241212	142100	737308500	41250	41150	41250	41150	13
372	20241212	142000	736772700	41100	41000	41150	41000	73
373	20241212	141900	733774200	41000	41000	41000	41000	1
374	20241212	141800	733733200	41000	41000	41000	41000	0
375	20241212	141700	733733200	41000	41000	41000	41000	4
376	20241212	141600	733569200	41000	41000	41000	41000	0
377	20241212	141500	733569200	41000	41000	41000	41000	0
378	20241212	141400	733569200	41000	40950	41000	40950	21
379	20241212	141300	732708750	41000	41000	41000	41000	0
380	20241212	141200	732708750	41000	41000	41000	41000	0
381	20241212	141100	732708750	41000	41050	41050	40950	14
382	20241212	141000	732135200	41050	41050	41050	41050	17
383	20241212	140900	731437350	40950	40950	40950	40950	15
384	20241212	140800	730823100	40950	40950	40950	40950	0
385	20241212	140700	730823100	40950	40950	40950	40950	111
386	20241212	140600	726277650	40950	41000	41000	40950	119
387	20241212	140500	721399200	41000	41100	41100	41000	72
388	20241212	140400	718440150	41100	41100	41100	41100	118
389	20241212	140300	713590350	41100	41100	41100	41100	11
390	20241212	140200	713138250	41100	41100	41100	41100	0
391	20241212	140100	713138250	41100	41100	41100	41100	4
392	20241212	140000	712973850	41100	41100	41100	41100	76
393	20241212	135900	709850250	41150	41150	41150	41150	0
394	20241212	135800	709850250	41150	41150	41150	41150	0
395	20241212	135700	709850250	41150	41200	41200	41150	101
396	20241212	135600	705694050	41250	41250	41250	41250	1
397	20241212	135500	705652800	41200	41200	41200	41200	0
398	20241212	135400	705652800	41200	41200	41200	41200	11
399	20241212	135300	705199600	41350	41350	41350	41350	0
400	20241212	135200	705199600	41350	41050	41350	41050	71
401	20241212	135100	702270050	41250	41100	41500	41100	122
402	20241212	135000	697233800	41000	41000	41000	41000	0
403	20241212	134900	697233800	41000	41000	41000	41000	11
404	20241212	134800	696782800	40950	40950	40950	40950	0
405	20241212	134700	696782800	40950	40950	40950	40950	42
406	20241212	134600	695062900	41000	41050	41050	41000	12
407	20241212	134500	694570850	41050	41050	41050	41050	0
408	20241212	134400	694570850	41050	41050	41050	41050	0
409	20241212	134300	694570850	41050	40900	41050	40900	13
410	20241212	134200	694038900	40900	40900	40900	40900	0
411	20241212	134100	694038900	40900	40900	40900	40900	0
412	20241212	134000	694038900	40900	40900	40900	40900	42
413	20241212	133900	692321100	40800	40800	40800	40800	0
414	20241212	133800	692321100	40800	40800	40800	40800	11
415	20241212	133700	691872300	40800	40800	40800	40800	0
416	20241212	133600	691872300	40800	40800	40800	40800	0
417	20241212	133500	691872300	40800	40800	40800	40800	11
418	20241212	133400	691423500	40900	40900	40900	40900	12
419	20241212	133300	690932700	40850	40850	40850	40850	1
420	20241212	133200	690891850	40850	40900	40900	40850	2
421	20241212	133100	690810100	41000	41000	41000	41000	0
422	20241212	133000	690810100	41000	40850	41000	40850	6
423	20241212	132900	690564750	40850	40850	40850	40850	18
424	20241212	132800	689829450	40850	40850	40850	40850	2
425	20241212	132700	689747750	40750	40750	40750	40750	0
426	20241212	132600	689747750	40750	40750	40750	40750	19
427	20241212	132500	688973500	40850	40850	40850	40850	1
428	20241212	132400	688932650	40850	40850	40850	40850	1
429	20241212	132300	688891800	40850	40850	40850	40850	1
430	20241212	132200	688850950	40850	40850	40850	40850	1
431	20241212	132100	688810100	40850	40750	40850	40750	12
432	20241212	132000	688321000	40750	40750	40750	40750	1
433	20241212	131900	688280250	40750	40750	40750	40750	25
434	20241212	131800	687261500	40750	40750	40750	40750	11
435	20241212	131700	686813250	40750	40750	40750	40750	40
436	20241212	131600	685183250	40750	40750	40750	40750	0
437	20241212	131500	685183250	40750	40750	40750	40750	11
438	20241212	131400	684735000	40800	40800	40800	40800	0
439	20241212	131300	684735000	40800	40800	40800	40800	2
440	20241212	131200	684653400	40750	40750	40750	40750	12
441	20241212	131100	684164400	40750	40750	40750	40750	0
442	20241212	131000	684164400	40750	40750	40750	40750	3
443	20241212	130900	684042150	40750	40750	40750	40750	75
444	20241212	130800	680985900	40800	40750	40800	40750	2
445	20241212	130700	680904350	40750	40750	40750	40750	1
446	20241212	130600	680863600	40750	40750	40750	40750	11
447	20241212	130500	680415350	40850	40850	40850	40850	0
448	20241212	130400	680415350	40850	40800	40850	40800	23
449	20241212	130300	679476900	40850	40850	40850	40850	0
450	20241212	130200	679476900	40850	40850	40850	40850	0
451	20241212	130100	679476900	40850	40850	40850	40850	1
452	20241212	130000	679436050	40850	40850	40850	40850	4
453	20241212	125900	679272650	40750	40750	40750	40750	0
454	20241212	125800	679272650	40750	40750	40750	40750	18
455	20241212	125700	678539150	40800	40800	40800	40800	0
456	20241212	125600	678539150	40800	40800	40800	40800	0
457	20241212	125500	678539150	40800	40800	40800	40800	4
458	20241212	125400	678375950	40750	40750	40750	40750	0
459	20241212	125300	678375950	40750	40750	40750	40750	0
460	20241212	125200	678375950	40750	40750	40750	40750	11
461	20241212	125100	677927700	40750	40750	40750	40750	0
462	20241212	125000	677927700	40750	40750	40750	40750	0
463	20241212	124900	677927700	40750	40850	40850	40750	13
464	20241212	124800	677397750	40750	40750	40750	40750	0
465	20241212	124700	677397750	40750	40750	40750	40750	11
466	20241212	124600	676949500	40850	40850	40850	40850	0
467	20241212	124500	676949500	40850	40850	40850	40850	1
468	20241212	124400	676908650	40750	40750	40750	40750	11
469	20241212	124300	676460400	40800	40800	40800	40800	0
470	20241212	124200	676460400	40800	40800	40800	40800	3
471	20241212	124100	676338000	40750	40750	40750	40750	21
472	20241212	124000	675482250	40800	40800	40800	40800	0
473	20241212	123900	675482250	40800	40800	40800	40750	103
474	20241212	123800	671280150	40850	40850	40850	40850	1
475	20241212	123700	671239300	40800	40800	40800	40800	0
476	20241212	123600	671239300	40800	40800	40800	40800	0
477	20241212	123500	671239300	40800	40800	40800	40800	11
478	20241212	123400	670790500	40850	40850	40850	40850	0
479	20241212	123300	670790500	40850	40800	40850	40800	57
480	20241212	123200	668462100	40750	40750	40750	40750	11
481	20241212	123100	668013850	40750	40750	40750	40750	0
482	20241212	123000	668013850	40750	40750	40750	40750	11
483	20241212	122900	667565600	40900	40800	40900	40800	30
484	20241212	122800	666340000	40800	40800	40800	40800	13
485	20241212	122700	665809600	40800	40800	40800	40800	5
486	20241212	122600	665605600	40800	40800	40800	40800	0
487	20241212	122500	665605600	40800	40800	40800	40800	0
488	20241212	122400	665605600	40800	40800	40800	40800	72
489	20241212	122300	662668000	40800	40850	40850	40800	30
490	20241212	122200	661442650	40850	40850	40850	40850	0
491	20241212	122100	661442650	40850	40850	40850	40850	16
492	20241212	122000	660789050	40850	40850	40850	40850	2
493	20241212	121900	660707350	40850	40850	40850	40850	1
494	20241212	121800	660666500	40850	40850	40850	40850	17
495	20241212	121700	659972050	40900	40900	40900	40900	0
496	20241212	121600	659972050	40900	40900	40900	40900	44
497	20241212	121500	658172450	40900	41000	41000	40900	12
498	20241212	121400	657681550	40900	40900	40900	40900	0
499	20241212	121300	657681550	40900	40900	40900	40900	16
500	20241212	121200	657027150	40950	41000	41000	40950	330
501	20241212	121100	643498250	41000	41000	41000	41000	194
502	20241212	121000	635544250	41000	41000	41000	41000	11
503	20241212	120900	635093250	41000	41000	41000	41000	0
504	20241212	120800	635093250	41000	41000	41000	41000	0
505	20241212	120700	635093250	41000	41000	41000	41000	11
506	20241212	120600	634642250	41050	41050	41050	41050	116
507	20241212	120500	629880450	41150	41100	41150	41100	10
508	20241212	120400	629469050	41050	41050	41050	41050	11
509	20241212	120300	629017500	41050	41100	41100	41050	14
510	20241212	120200	628442750	41050	41050	41050	41050	0
511	20241212	120100	628442750	41050	41050	41050	41050	11
512	20241212	120000	627991200	41100	41100	41100	41100	1
513	20241212	115900	627950100	41100	41050	41100	41050	16
514	20241212	115800	627293100	41100	41100	41150	41100	4
515	20241212	115700	627128650	41050	41050	41050	41050	8
516	20241212	115600	626800250	41050	41050	41050	41050	11
517	20241212	115500	626348700	41100	41100	41100	41100	1
518	20241212	115400	626307600	41150	41150	41150	41150	0
519	20241212	115300	626307600	41150	41200	41200	41150	161
520	20241212	115200	619674450	41250	41250	41250	41250	0
521	20241212	115100	619674450	41250	41250	41250	41250	1
522	20241212	115000	619633200	41200	41200	41200	41200	11
523	20241212	114900	619180000	41200	41200	41200	41200	0
524	20241212	114800	619180000	41200	41200	41200	41200	0
525	20241212	114700	619180000	41200	41200	41200	41200	11
526	20241212	114600	618726800	41250	41250	41250	41250	0
527	20241212	114500	618726800	41250	41250	41250	41250	1
528	20241212	114400	618685550	41200	41250	41250	41200	15
529	20241212	114300	618067450	41250	41250	41250	41250	0
530	20241212	114200	618067450	41250	41250	41250	41250	7
531	20241212	114100	617778700	41250	41250	41250	41250	0
532	20241212	114000	617778700	41250	41250	41250	41250	3
533	20241212	113900	617654950	41200	41200	41200	41200	11
534	20241212	113800	617201750	41250	41250	41250	41250	1
535	20241212	113700	617160500	41200	41200	41200	41200	55
536	20241212	113600	614894500	41200	41400	41400	41200	388
537	20241212	113500	598855700	41550	41500	41550	41500	66
538	20241212	113400	596116400	41350	41300	41350	41300	13
539	20241212	113300	595579450	41250	41250	41250	41250	22
540	20241212	113200	594671950	41250	41200	41300	41200	10
541	20241212	113100	594259250	41150	41150	41150	41150	0
542	20241212	113000	594259250	41150	41150	41150	41150	12
543	20241212	112900	593765450	41050	41050	41050	41050	0
544	20241212	112800	593765450	41050	41050	41050	41050	0
545	20241212	112700	593765450	41050	41050	41050	41050	14
546	20241212	112600	593190750	41100	41100	41100	41100	5
547	20241212	112500	592985250	41050	41100	41100	41050	4
548	20241212	112400	592820900	41150	41150	41150	41150	1
549	20241212	112300	592779750	41150	41150	41150	41150	1
550	20241212	112200	592738600	41100	41100	41100	41100	11
551	20241212	112100	592286500	41150	41150	41150	41150	0
552	20241212	112000	592286500	41150	41150	41150	41150	1
553	20241212	111900	592245350	41150	41050	41150	41050	14
554	20241212	111800	591670350	41150	41150	41150	41050	70
555	20241212	111700	588791850	41050	41050	41050	41050	0
556	20241212	111600	588791850	41050	41050	41050	41050	11
557	20241212	111500	588340300	41150	41150	41150	41150	0
558	20241212	111400	588340300	41150	41150	41150	41150	1
559	20241212	111300	588299150	41100	41100	41100	41000	38
560	20241212	111200	586739550	41100	41100	41100	41100	0
561	20241212	111100	586739550	41100	41100	41100	41100	20
562	20241212	111000	585917550	41100	41100	41100	41100	54
563	20241212	110900	583698150	41100	41100	41100	41100	0
564	20241212	110800	583698150	41100	41100	41100	41100	11
565	20241212	110700	583246050	41100	41100	41100	41100	0
566	20241212	110600	583246050	41100	41050	41100	41050	208
567	20241212	110500	574707000	41100	41100	41100	41100	31
568	20241212	110400	573432900	41300	41150	41300	41150	14
569	20241212	110300	572856050	41300	41200	41300	41100	157
570	20241212	110200	566386750	41050	41200	41200	41050	12
571	20241212	110100	565894000	41200	41200	41200	41200	7
572	20241212	110000	565605600	41050	41050	41050	41050	4
573	20241212	105900	565441400	41050	41150	41200	41050	352
574	20241212	105800	550959700	41150	41150	41150	41150	25
575	20241212	105700	549930950	41100	41200	41200	41100	211
576	20241212	105600	541256350	41300	41300	41300	41300	37
577	20241212	105500	539728250	41350	41350	41350	41350	6
578	20241212	105400	539480150	41300	41300	41300	41300	0
579	20241212	105300	539480150	41300	41350	41350	41300	22
580	20241212	105200	538571050	41300	41300	41300	41300	0
581	20241212	105100	538571050	41300	41400	41400	41300	12
582	20241212	105000	538075350	41400	41400	41400	41400	1
583	20241212	104900	538033950	41400	41300	41400	41300	2
584	20241212	104800	537951250	41300	41400	41400	41300	12
585	20241212	104700	537455550	41400	41400	41400	41400	4
586	20241212	104600	537289950	41400	41400	41400	41400	0
587	20241212	104500	537289950	41400	41300	41400	41300	12
588	20241212	104400	536794250	41400	41400	41400	41400	5
589	20241212	104300	536587250	41400	41350	41400	41350	4
590	20241212	104200	536421750	41300	41300	41300	41300	11
591	20241212	104100	535967450	41350	41350	41350	41350	1
592	20241212	104000	535926100	41350	41350	41350	41350	1
593	20241212	103900	535884750	41250	41250	41250	41250	11
594	20241212	103800	535431000	41300	41300	41300	41300	0
595	20241212	103700	535431000	41300	41300	41300	41300	1
596	20241212	103600	535389700	41250	41400	41400	41250	64
597	20241212	103500	532746550	41400	41400	41400	41400	0
598	20241212	103400	532746550	41400	41400	41400	41400	11
599	20241212	103300	532291150	41500	41500	41500	41500	15
600	20241212	103200	531668650	41500	41500	41500	41500	2
601	20241212	103100	531585650	41450	41300	41500	41300	13
602	20241212	103000	531048400	41300	41350	41350	41300	131
603	20241212	102900	525632900	41350	41200	41350	41200	131
604	20241212	102800	520231750	41150	41150	41150	41150	11
605	20241212	102700	519779100	41200	41200	41200	41200	36
606	20241212	102600	518295900	41200	41200	41200	41200	210
607	20241212	102500	509643900	41100	41150	41150	41100	17
608	20241212	102400	508944900	41150	41150	41150	41100	93
609	20241212	102300	505122500	41300	41150	41450	41150	232
610	20241212	102200	495559500	41150	41200	41200	41150	101
611	20241212	102100	491398900	41200	41400	41400	41200	1310
612	20241212	102000	437317000	41450	41450	41450	41450	44
613	20241212	101900	435493200	41550	41550	41550	41550	3
614	20241212	101800	435368550	41450	41450	41450	41450	0
615	20241212	101700	435368550	41450	41450	41450	41450	11
616	20241212	101600	434912600	41500	41500	41500	41500	0
617	20241212	101500	434912600	41500	41500	41500	41500	1
618	20241212	101400	434871100	41500	41500	41500	41500	17
619	20241212	101300	434165600	41550	41550	41550	41550	1
620	20241212	101200	434124050	41550	41550	41550	41550	5
621	20241212	101100	433916300	41550	41550	41550	41550	2
622	20241212	101000	433833200	41600	41600	41600	41600	10
623	20241212	100900	433417200	41600	41600	41600	41600	0
624	20241212	100800	433417200	41600	41600	41600	41600	12
625	20241212	100700	432918000	41550	41550	41550	41550	0
626	20241212	100600	432918000	41550	41550	41550	41550	0
627	20241212	100500	432918000	41550	41650	41700	41550	32
628	20241212	100400	431586200	41650	41500	41650	41500	8
629	20241212	100300	431253950	41500	41450	41550	41450	67
630	20241212	100200	428473950	41550	41500	41650	41500	8
631	20241212	100100	428141600	41500	41450	41500	41450	755
632	20241212	100000	396811600	41450	41400	41450	41400	12
633	20241212	095900	396314750	41450	41450	41450	41450	70
634	20241212	095800	393413250	41400	41400	41400	41400	103
635	20241212	095700	389149050	41400	41450	41500	41400	15
636	20241212	095600	388527800	41450	41450	41450	41450	16
637	20241212	095500	387864600	41450	41400	41450	41400	111
638	20241212	095400	383268650	41350	41350	41350	41350	14
639	20241212	095300	382689750	41400	41400	41400	41400	48
640	20241212	095200	380702550	41400	41400	41400	41400	0
641	20241212	095100	380702550	41400	41500	41500	41400	111
642	20241212	095000	376097150	41500	41400	41500	41400	111
643	20241212	094900	371501100	41350	41350	41350	41350	24
644	20241212	094800	370508700	41350	41350	41350	41350	11
645	20241212	094700	370053850	41350	41350	41350	41300	157
646	20241212	094600	363563400	41350	41300	41350	41300	23
647	20241212	094500	362612900	41300	41350	41350	41300	99
648	20241212	094400	358521800	41350	41400	41400	41350	473
649	20241212	094300	338949350	41450	41450	41450	41450	62
650	20241212	094200	336379450	41500	41500	41500	41500	0
651	20241212	094100	336379450	41500	41500	41500	41500	66
652	20241212	094000	333640450	41500	41500	41500	41500	12
653	20241212	093900	333142450	41550	41500	41550	41500	43
654	20241212	093800	331356950	41500	41500	41500	41500	0
655	20241212	093700	331356950	41500	41500	41500	41500	12
656	20241212	093600	330858950	41550	41550	41550	41550	4
657	20241212	093500	330692750	41500	41550	41550	41500	36
658	20241212	093400	329197550	41500	41550	41550	41500	14
659	20241212	093300	328616400	41550	41550	41550	41550	22
660	20241212	093200	327702300	41500	41500	41500	41500	0
661	20241212	093100	327702300	41500	41650	41650	41500	243
662	20241212	093000	317597100	41700	41650	41700	41650	126
663	20241212	092900	312345750	41650	41650	41650	41650	66
664	20241212	092800	309596850	41650	41800	41800	41650	678
665	20241212	092700	281291950	41950	41900	41950	41700	1229
666	20241212	092600	229967450	41900	41800	41950	41700	1135
667	20241212	092500	182437850	41800	41800	41800	41800	23
668	20241212	092400	181476450	41800	41700	41800	41700	26
669	20241212	092300	180389750	41700	41800	41800	41700	14
670	20241212	092200	179805650	41800	41700	41800	41700	266
671	20241212	092100	168707550	41600	41600	41600	41600	0
672	20241212	092000	168707550	41600	41500	41600	41500	25
673	20241212	091900	167669850	41500	41500	41550	41500	101
674	20241212	091800	163473600	41500	41350	41500	41350	132
675	20241212	091700	158009150	41350	41650	41650	41300	516
676	20241212	091600	136589800	41650	41650	41650	41650	307
677	20241212	091500	123803250	41650	41800	41800	41650	342
678	20241212	091400	109547000	41800	41800	41800	41750	37
679	20241212	091300	108000650	41800	41700	41800	41700	495
680	20241212	091200	87310150	41550	41300	41600	41300	61
681	20241212	091100	84781000	41600	41750	41750	41350	467
682	20241212	091000	65329050	41750	41750	41750	41700	113
683	20241212	090900	60611350	41750	41750	41800	41750	76
684	20241212	090800	57436650	41750	41750	41750	41750	17
685	20241212	090700	56726900	41750	41700	41750	41700	66
686	20241212	090600	53974650	41800	41800	41800	41750	17
687	20241212	090500	53264350	41950	41600	42000	41600	418
688	20241212	090400	35798750	41600	41300	41600	41300	617
689	20241212	090300	10245000	41100	41100	41100	41100	0
690	20241212	090200	10245000	41100	41300	41300	41100	109
691	20241212	090100	5743900	41200	41000	41200	41000	77
692	20241212	090000	2576700	40900	40900	40900	40900	63