KissMeData/002030/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183600	446748500	244000	244000	244000	244000	538
3	20241202	183500	446748500	244000	244000	244000	244000	0
4	20241202	183400	446748500	244000	244000	244000	244000	0
5	20241202	183300	446748500	244000	244000	244000	244000	0
6	20241202	183200	446748500	244000	244000	244000	244000	0
7	20241202	183100	446748500	244000	244000	244000	244000	0
8	20241202	183000	446748500	244000	244000	244000	244000	0
9	20241202	182900	446748500	244000	244000	244000	244000	0
10	20241202	182800	446748500	244000	244000	244000	244000	0
11	20241202	182700	446748500	244000	244000	244000	244000	0
12	20241202	182600	446748500	244000	244000	244000	244000	0
13	20241202	182500	446748500	244000	244000	244000	244000	0
14	20241202	182400	446748500	244000	244000	244000	244000	0
15	20241202	182300	446748500	244000	244000	244000	244000	0
16	20241202	182200	446748500	244000	244000	244000	244000	0
17	20241202	182100	446748500	244000	244000	244000	244000	0
18	20241202	182000	446748500	244000	244000	244000	244000	0
19	20241202	181900	446748500	244000	244000	244000	244000	0
20	20241202	181800	446748500	244000	244000	244000	244000	0
21	20241202	181700	446748500	244000	244000	244000	244000	0
22	20241202	181600	446748500	244000	244000	244000	244000	0
23	20241202	181500	446748500	244000	244000	244000	244000	0
24	20241202	181400	446748500	244000	244000	244000	244000	0
25	20241202	181300	446748500	244000	244000	244000	244000	0
26	20241202	181200	446748500	244000	244000	244000	244000	0
27	20241202	181100	446748500	244000	244000	244000	244000	0
28	20241202	181000	446748500	244000	244000	244000	244000	0
29	20241202	180900	446748500	244000	244000	244000	244000	0
30	20241202	180800	446748500	244000	244000	244000	244000	0
31	20241202	180700	446748500	244000	244000	244000	244000	0
32	20241202	180600	446748500	244000	244000	244000	244000	538
33	20241202	180500	446748500	244000	244000	244000	244000	0
34	20241202	180400	446748500	244000	244000	244000	244000	0
35	20241202	180300	446748500	244000	244000	244000	244000	0
36	20241202	180200	446748500	244000	244000	244000	244000	0
37	20241202	180100	446748500	244000	244000	244000	244000	0
38	20241202	180000	446748500	244000	244000	244000	244000	0
39	20241202	175900	446748500	244000	244000	244000	244000	0
40	20241202	175800	446748500	244000	244000	244000	244000	0
41	20241202	175700	446748500	244000	244000	244000	244000	0
42	20241202	175600	446748500	244000	244000	244000	244000	0
43	20241202	175500	446748500	244000	244000	244000	244000	0
44	20241202	175400	446748500	244000	244000	244000	244000	0
45	20241202	175300	446748500	244000	244000	244000	244000	0
46	20241202	175200	446748500	244000	244000	244000	244000	0
47	20241202	175100	446748500	244000	244000	244000	244000	0
48	20241202	175000	446748500	244000	244000	244000	244000	0
49	20241202	174900	446748500	244000	244000	244000	244000	0
50	20241202	174800	446748500	244000	244000	244000	244000	0
51	20241202	174700	446748500	244000	244000	244000	244000	0
52	20241202	174600	446748500	244000	244000	244000	244000	0
53	20241202	174500	446748500	244000	244000	244000	244000	0
54	20241202	174400	446748500	244000	244000	244000	244000	0
55	20241202	174300	446748500	244000	244000	244000	244000	0
56	20241202	174200	446748500	244000	244000	244000	244000	0
57	20241202	174100	446748500	244000	244000	244000	244000	0
58	20241202	174000	446748500	244000	244000	244000	244000	0
59	20241202	173900	446748500	244000	244000	244000	244000	0
60	20241202	173800	446748500	244000	244000	244000	244000	0
61	20241202	173700	446748500	244000	244000	244000	244000	0
62	20241202	173600	446748500	244000	244000	244000	244000	538
63	20241202	173500	446748500	244000	244000	244000	244000	0
64	20241202	173400	446748500	244000	244000	244000	244000	0
65	20241202	173300	446748500	244000	244000	244000	244000	0
66	20241202	173200	446748500	244000	244000	244000	244000	0
67	20241202	173100	446748500	244000	244000	244000	244000	0
68	20241202	173000	446748500	244000	244000	244000	244000	0
69	20241202	172900	446748500	244000	244000	244000	244000	0
70	20241202	172800	446748500	244000	244000	244000	244000	0
71	20241202	172700	446748500	244000	244000	244000	244000	0
72	20241202	172600	446748500	244000	244000	244000	244000	0
73	20241202	172500	446748500	244000	244000	244000	244000	0
74	20241202	172400	446748500	244000	244000	244000	244000	0
75	20241202	172300	446748500	244000	244000	244000	244000	0
76	20241202	172200	446748500	244000	244000	244000	244000	0
77	20241202	172100	446748500	244000	244000	244000	244000	0
78	20241202	172000	446748500	244000	244000	244000	244000	0
79	20241202	171900	446748500	244000	244000	244000	244000	0
80	20241202	171800	446748500	244000	244000	244000	244000	0
81	20241202	171700	446748500	244000	244000	244000	244000	0
82	20241202	171600	446748500	244000	244000	244000	244000	0
83	20241202	171500	446748500	244000	244000	244000	244000	0
84	20241202	171400	446748500	244000	244000	244000	244000	0
85	20241202	171300	446748500	244000	244000	244000	244000	0
86	20241202	171200	446748500	244000	244000	244000	244000	0
87	20241202	171100	446748500	244000	244000	244000	244000	0
88	20241202	171000	446748500	244000	244000	244000	244000	0
89	20241202	170900	446748500	244000	244000	244000	244000	0
90	20241202	170800	446748500	244000	244000	244000	244000	0
91	20241202	170700	446748500	244000	244000	244000	244000	0
92	20241202	170600	446748500	244000	244000	244000	244000	538
93	20241202	170500	446748500	244000	244000	244000	244000	0
94	20241202	170400	446748500	244000	244000	244000	244000	0
95	20241202	170300	446748500	244000	244000	244000	244000	0
96	20241202	170200	446748500	244000	244000	244000	244000	0
97	20241202	170100	446748500	244000	244000	244000	244000	0
98	20241202	170000	446748500	244000	244000	244000	244000	0
99	20241202	165900	446748500	244000	244000	244000	244000	0
100	20241202	165800	446748500	244000	244000	244000	244000	0
101	20241202	165700	446748500	244000	244000	244000	244000	0
102	20241202	165600	446748500	244000	244000	244000	244000	0
103	20241202	165500	446748500	244000	244000	244000	244000	0
104	20241202	165400	446748500	244000	244000	244000	244000	0
105	20241202	165300	446748500	244000	244000	244000	244000	0
106	20241202	165200	446748500	244000	244000	244000	244000	0
107	20241202	165100	446748500	244000	244000	244000	244000	0
108	20241202	165000	446748500	244000	244000	244000	244000	0
109	20241202	164900	446748500	244000	244000	244000	244000	0
110	20241202	164800	446748500	244000	244000	244000	244000	0
111	20241202	164700	446748500	244000	244000	244000	244000	0
112	20241202	164600	446748500	244000	244000	244000	244000	0
113	20241202	164500	446748500	244000	244000	244000	244000	0
114	20241202	164400	446748500	244000	244000	244000	244000	0
115	20241202	164300	446748500	244000	244000	244000	244000	0
116	20241202	164200	446748500	244000	244000	244000	244000	0
117	20241202	164100	446748500	244000	244000	244000	244000	0
118	20241202	164000	446748500	244000	244000	244000	244000	0
119	20241202	163900	446748500	244000	244000	244000	244000	0
120	20241202	163800	446748500	244000	244000	244000	244000	0
121	20241202	163700	446748500	244000	244000	244000	244000	0
122	20241202	163600	446748500	244000	244000	244000	244000	538
123	20241202	163500	446748500	244000	244000	244000	244000	0
124	20241202	163400	446748500	244000	244000	244000	244000	0
125	20241202	163300	446748500	244000	244000	244000	244000	0
126	20241202	163200	446748500	244000	244000	244000	244000	0
127	20241202	163100	446748500	244000	244000	244000	244000	0
128	20241202	163000	446748500	244000	244000	244000	244000	0
129	20241202	162900	446748500	244000	244000	244000	244000	0
130	20241202	162800	446748500	244000	244000	244000	244000	0
131	20241202	162700	446748500	244000	244000	244000	244000	0
132	20241202	162600	446748500	244000	244000	244000	244000	0
133	20241202	162500	446748500	244000	244000	244000	244000	0
134	20241202	162400	446748500	244000	244000	244000	244000	0
135	20241202	162300	446748500	244000	244000	244000	244000	0
136	20241202	162200	446748500	244000	244000	244000	244000	0
137	20241202	162100	446748500	244000	244000	244000	244000	0
138	20241202	162000	446748500	244000	244000	244000	244000	0
139	20241202	161900	446748500	244000	244000	244000	244000	0
140	20241202	161800	446748500	244000	244000	244000	244000	0
141	20241202	161700	446748500	244000	244000	244000	244000	0
142	20241202	161600	446748500	244000	244000	244000	244000	0
143	20241202	161500	446748500	244000	244000	244000	244000	0
144	20241202	161400	446748500	244000	244000	244000	244000	0
145	20241202	161300	446748500	244000	244000	244000	244000	0
146	20241202	161200	446748500	244000	244000	244000	244000	0
147	20241202	161100	446748500	244000	244000	244000	244000	0
148	20241202	161000	446748500	244000	244000	244000	244000	0
149	20241202	160900	446748500	244000	244000	244000	244000	0
150	20241202	160800	446748500	244000	244000	244000	244000	0
151	20241202	160700	446748500	244000	244000	244000	244000	0
152	20241202	160600	446748500	244000	244000	244000	244000	538
153	20241202	160500	446748500	244000	244000	244000	244000	0
154	20241202	160400	446748500	244000	244000	244000	244000	0
155	20241202	160300	446748500	244000	244000	244000	244000	0
156	20241202	160200	446748500	244000	244000	244000	244000	0
157	20241202	160100	446748500	244000	244000	244000	244000	0
158	20241202	160000	446748500	244000	244000	244000	244000	0
159	20241202	155900	446748500	244000	244000	244000	244000	0
160	20241202	155800	446748500	244000	244000	244000	244000	0
161	20241202	155700	446748500	244000	244000	244000	244000	0
162	20241202	155600	446748500	244000	244000	244000	244000	0
163	20241202	155500	446748500	244000	244000	244000	244000	0
164	20241202	155400	446748500	244000	244000	244000	244000	0
165	20241202	155300	446748500	244000	244000	244000	244000	0
166	20241202	155200	446748500	244000	244000	244000	244000	0
167	20241202	155100	446748500	244000	244000	244000	244000	0
168	20241202	155000	446748500	244000	244000	244000	244000	0
169	20241202	154900	446748500	244000	244000	244000	244000	0
170	20241202	154800	446748500	244000	244000	244000	244000	0
171	20241202	154700	446748500	244000	244000	244000	244000	0
172	20241202	154600	446748500	244000	244000	244000	244000	0
173	20241202	154500	446748500	244000	244000	244000	244000	0
174	20241202	154400	446748500	244000	244000	244000	244000	0
175	20241202	154300	446748500	244000	244000	244000	244000	0
176	20241202	154200	446748500	244000	244000	244000	244000	0
177	20241202	154100	446748500	244000	244000	244000	244000	0
178	20241202	154000	446748500	244000	244000	244000	244000	0
179	20241202	153900	446748500	244000	244000	244000	244000	0
180	20241202	153800	446748500	244000	244000	244000	244000	0
181	20241202	153700	446748500	244000	244000	244000	244000	0
182	20241202	153600	446748500	244000	244000	244000	244000	538
183	20241202	153500	446748500	244000	244000	244000	244000	0
184	20241202	153400	446748500	244000	244000	244000	244000	0
185	20241202	153300	446748500	244000	244000	244000	244000	0
186	20241202	153200	446748500	244000	244000	244000	244000	0
187	20241202	153100	446748500	244000	244000	244000	244000	0
188	20241202	153000	446748500	244000	244000	244000	244000	538
189	20241202	152900	315476500	244500	244500	244500	244500	0
190	20241202	152800	315476500	244500	244500	244500	244500	0
191	20241202	152700	315476500	244500	244500	244500	244500	0
192	20241202	152600	315476500	244500	244500	244500	244500	0
193	20241202	152500	315476500	244500	244500	244500	244500	0
194	20241202	152400	315476500	244500	244500	244500	244500	0
195	20241202	152300	315476500	244500	244500	244500	244500	0
196	20241202	152200	315476500	244500	244500	244500	244500	0
197	20241202	152100	315476500	244500	244500	244500	244500	0
198	20241202	152000	315476500	244500	244500	244500	244500	0
199	20241202	151900	315476500	244500	243500	244500	243500	5
200	20241202	151800	314255000	243000	243000	243000	243000	1
201	20241202	151700	314012000	243000	243000	243000	243000	1
202	20241202	151600	313769000	243500	243500	243500	243500	1
203	20241202	151500	313525500	243000	243500	243500	243000	4
204	20241202	151400	312553000	243500	243500	243500	243500	0
205	20241202	151300	312553000	243500	244500	244500	243500	3
206	20241202	151200	311821500	243500	243000	244500	243000	6
207	20241202	151100	310360000	243000	243000	243000	243000	0
208	20241202	151000	310360000	243000	243000	243000	243000	1
209	20241202	150900	310117000	243500	243500	243500	243500	0
210	20241202	150800	310117000	243500	243500	243500	243500	9
211	20241202	150700	307925500	244500	244500	244500	244500	1
212	20241202	150600	307681000	243500	243500	243500	243500	0
213	20241202	150500	307681000	243500	243500	243500	243500	0
214	20241202	150400	307681000	243500	243500	243500	243500	0
215	20241202	150300	307681000	243500	243500	243500	243500	0
216	20241202	150200	307681000	243500	243500	243500	243500	1
217	20241202	150100	307437500	244500	244500	244500	244500	0
218	20241202	150000	307437500	244500	244500	244500	244500	0
219	20241202	145900	307437500	244500	244500	244500	244500	0
220	20241202	145800	307437500	244500	244500	244500	244500	1
221	20241202	145700	307193000	244500	244500	244500	244500	0
222	20241202	145600	307193000	244500	244500	244500	244500	0
223	20241202	145500	307193000	244500	244500	244500	244500	0
224	20241202	145400	307193000	244500	244500	244500	244500	0
225	20241202	145300	307193000	244500	244500	244500	244500	0
226	20241202	145200	307193000	244500	244500	244500	244500	0
227	20241202	145100	307193000	244500	244500	244500	244500	0
228	20241202	145000	307193000	244500	244500	244500	244500	1
229	20241202	144900	306948500	244500	244500	244500	244500	3
230	20241202	144800	306215000	244500	244500	244500	244500	5
231	20241202	144700	304992500	244500	244500	244500	244500	3
232	20241202	144600	304259000	244500	244500	244500	244500	4
233	20241202	144500	303281000	244500	244500	244500	244500	3
234	20241202	144400	302547500	244500	244500	244500	243500	7
235	20241202	144300	300838000	244500	244500	244500	244500	3
236	20241202	144200	300104500	244500	244500	244500	244500	4
237	20241202	144100	299126500	244500	244500	244500	244500	3
238	20241202	144000	298393000	244500	244500	244500	244500	5
239	20241202	143900	297170500	244500	244500	244500	243500	12
240	20241202	143800	294245500	244500	245000	245000	244500	4
241	20241202	143700	293266000	245000	245000	245000	243500	5
242	20241202	143600	292044000	245000	245000	245000	245000	5
243	20241202	143500	290819000	245000	245000	245000	245000	3
244	20241202	143400	290084000	245000	245000	245000	245000	4
245	20241202	143300	289104000	245000	244500	245000	243500	15
246	20241202	143200	285443500	245000	245000	245000	245000	5
247	20241202	143100	284218500	245000	245000	245000	245000	3
248	20241202	143000	283483500	245000	245000	245000	243500	6
249	20241202	142900	282016500	245000	245000	245000	245000	3
250	20241202	142800	281281500	243500	245000	245000	243500	6
251	20241202	142700	279813000	245000	245000	245000	245000	3
252	20241202	142600	279078000	245000	245000	245000	245000	4
253	20241202	142500	278098000	245000	245000	245000	245000	3
254	20241202	142400	277363000	245000	245000	245000	243500	8
255	20241202	142300	275407500	245000	245000	245000	245000	3
256	20241202	142200	274672500	245000	245000	245000	245000	4
257	20241202	142100	273692500	245000	245000	245000	245000	3
258	20241202	142000	272957500	245000	245000	245000	245000	5
259	20241202	141900	271732500	245000	245000	245000	243500	4
260	20241202	141800	270754000	245000	245000	245000	245000	4
261	20241202	141700	269774000	243500	245000	245000	243500	8
262	20241202	141600	267821500	243500	245000	245000	243500	7
263	20241202	141500	266109500	245000	245000	245000	245000	3
264	20241202	141400	265374500	245000	245000	245000	243500	5
265	20241202	141300	264151000	245000	245000	245000	245000	3
266	20241202	141200	263416000	245000	245000	245000	243500	10
267	20241202	141100	260973500	245000	245000	245000	245000	3
268	20241202	141000	260238500	245000	245000	245000	245000	4
269	20241202	140900	259258500	243500	245000	245000	243500	6
270	20241202	140800	257793000	244000	245000	245000	244000	7
271	20241202	140700	256080000	245000	245000	245000	245000	3
272	20241202	140600	255345000	245000	245000	245000	245000	4
273	20241202	140500	254365000	245000	245000	245000	245000	3
274	20241202	140400	253630000	245000	245000	245000	244000	6
275	20241202	140300	252161000	245000	245000	245000	244000	4
276	20241202	140200	251182000	245000	245000	245000	245000	4
277	20241202	140100	250202000	245000	245000	245000	245000	2
278	20241202	140000	249712000	245000	245000	245000	244000	5
279	20241202	135900	248489000	244000	245000	245000	244000	3
280	20241202	135800	247755000	245000	245000	245000	245000	3
281	20241202	135700	247020000	245000	245000	245000	245000	2
282	20241202	135600	246530000	245000	245000	245000	245000	3
283	20241202	135500	245795000	245000	244000	245000	244000	3
284	20241202	135400	245061000	245000	245000	245000	245000	3
285	20241202	135300	244326000	245000	245000	245000	245000	2
286	20241202	135200	243836000	245000	245000	245000	245000	3
287	20241202	135100	243101000	245000	245000	245000	245000	2
288	20241202	135000	242611000	245000	245000	245000	244000	4
289	20241202	134900	241632000	245000	245000	245000	245000	2
290	20241202	134800	241142000	245000	244500	245000	244500	3
291	20241202	134700	240408000	244500	244500	244500	244500	5
292	20241202	134600	239185500	244500	244500	244500	244500	3
293	20241202	134500	238452000	244500	244500	244500	244000	3
294	20241202	134400	237719000	244500	244500	244500	244500	3
295	20241202	134300	236985500	244500	244500	244500	244500	3
296	20241202	134200	236252000	244500	244500	244500	244500	3
297	20241202	134100	235518500	244500	244500	244500	244500	2
298	20241202	134000	235029500	244500	244500	244500	243500	5
299	20241202	133900	233808000	244500	244500	244500	244500	2
300	20241202	133800	233319000	244500	244500	244500	244500	3
301	20241202	133700	232585500	244500	244500	244500	244500	2
302	20241202	133600	232096500	244500	244500	244500	244500	3
303	20241202	133500	231363000	243500	244500	244500	243500	3
304	20241202	133400	230630500	244500	244500	244500	244500	3
305	20241202	133300	229897000	244500	244500	244500	244500	2
306	20241202	133200	229408000	244500	244500	244500	244500	3
307	20241202	133100	228674500	244500	244000	244500	244000	88
308	20241202	133000	207202000	244000	244000	244000	243500	18
309	20241202	132900	202810500	242500	242500	242500	242500	3
310	20241202	132800	202083000	242500	242500	242500	242500	0
311	20241202	132700	202083000	242500	242500	242500	242500	0
312	20241202	132600	202083000	242500	242500	242500	242500	0
313	20241202	132500	202083000	242500	242500	242500	242500	1
314	20241202	132400	201840500	242500	242500	242500	242500	0
315	20241202	132300	201840500	242500	242500	242500	242500	0
316	20241202	132200	201840500	242500	242500	242500	242500	0
317	20241202	132100	201840500	242500	242500	242500	242500	1
318	20241202	132000	201598000	242500	242500	242500	242500	0
319	20241202	131900	201598000	242500	242500	242500	242500	0
320	20241202	131800	201598000	242500	242500	242500	242500	0
321	20241202	131700	201598000	242500	242500	242500	242500	0
322	20241202	131600	201598000	242500	242500	242500	242500	1
323	20241202	131500	201355500	242500	242500	242500	242500	0
324	20241202	131400	201355500	242500	242500	242500	242500	6
325	20241202	131300	199900500	242500	243500	243500	242500	253
326	20241202	131200	138425000	243500	243500	243500	243500	0
327	20241202	131100	138425000	243500	243500	243500	243500	3
328	20241202	131000	137694500	243500	243500	243500	243500	0
329	20241202	130900	137694500	243500	243500	243500	243500	0
330	20241202	130800	137694500	243500	243500	243500	243500	0
331	20241202	130700	137694500	243500	243500	243500	243500	3
332	20241202	130600	136964000	243500	243500	243500	243500	1
333	20241202	130500	136720500	244000	244000	244000	244000	0
334	20241202	130400	136720500	244000	244000	244000	244000	0
335	20241202	130300	136720500	244000	244000	244000	244000	0
336	20241202	130200	136720500	244000	244000	244000	244000	1
337	20241202	130100	136476500	243500	243500	243500	243500	22
338	20241202	130000	131119500	243500	243500	243500	243500	0
339	20241202	125900	131119500	243500	243500	243500	243500	4
340	20241202	125800	130145500	244000	244000	244000	244000	1
341	20241202	125700	129901500	243500	243500	243500	243500	0
342	20241202	125600	129901500	243500	243500	243500	243500	1
343	20241202	125500	129658000	243500	243500	243500	243500	9
344	20241202	125400	127466500	244000	244000	244000	244000	0
345	20241202	125300	127466500	244000	244000	244000	244000	2
346	20241202	125200	126978500	243500	243500	243500	243500	1
347	20241202	125100	126735000	244000	244000	244000	244000	0
348	20241202	125000	126735000	244000	244000	244000	244000	0
349	20241202	124900	126735000	244000	244000	244000	244000	0
350	20241202	124800	126735000	244000	244000	244000	244000	1
351	20241202	124700	126491000	243500	243500	243500	243500	1
352	20241202	124600	126247500	244000	244000	244000	244000	0
353	20241202	124500	126247500	244000	244000	244000	244000	0
354	20241202	124400	126247500	244000	244000	244000	244000	0
355	20241202	124300	126247500	244000	244000	244000	244000	2
356	20241202	124200	125759500	243500	243500	243500	243500	1
357	20241202	124100	125516000	244000	244000	244000	244000	0
358	20241202	124000	125516000	244000	244000	244000	244000	0
359	20241202	123900	125516000	244000	244000	244000	244000	1
360	20241202	123800	125272000	243500	243500	243500	243500	0
361	20241202	123700	125272000	243500	243500	243500	243500	1
362	20241202	123600	125028500	244000	244000	244000	244000	0
363	20241202	123500	125028500	244000	244000	244000	244000	0
364	20241202	123400	125028500	244000	244000	244000	244000	2
365	20241202	123300	124540500	243000	243000	243000	243000	0
366	20241202	123200	124540500	243000	244000	244000	243000	10
367	20241202	123100	122101500	244000	244000	244000	244000	0
368	20241202	123000	122101500	244000	244000	244000	244000	0
369	20241202	122900	122101500	244000	244000	244000	244000	1
370	20241202	122800	121857500	243000	243000	243000	243000	0
371	20241202	122700	121857500	243000	243000	243000	243000	1
372	20241202	122600	121614500	243500	243500	243500	243500	1
373	20241202	122500	121371000	243500	243500	243500	243500	4
374	20241202	122400	120397000	244000	244000	244000	244000	2
375	20241202	122300	119909000	243000	243000	243000	243000	0
376	20241202	122200	119909000	243000	243000	243000	243000	1
377	20241202	122100	119666000	243000	243000	243000	243000	1
378	20241202	122000	119423000	244000	244000	244000	244000	0
379	20241202	121900	119423000	244000	244000	244000	244000	1
380	20241202	121800	119179000	243000	243000	243000	243000	1
381	20241202	121700	118936000	244000	244000	244000	244000	0
382	20241202	121600	118936000	244000	244000	244000	244000	0
383	20241202	121500	118936000	244000	244000	244000	244000	0
384	20241202	121400	118936000	244000	244000	244000	244000	2
385	20241202	121300	118448000	243000	243000	243000	243000	1
386	20241202	121200	118205000	244000	244000	244000	244000	0
387	20241202	121100	118205000	244000	244000	244000	244000	0
388	20241202	121000	118205000	244000	244000	244000	244000	0
389	20241202	120900	118205000	244000	243500	244000	243500	101
390	20241202	120800	93611000	243000	243000	243000	243000	1
391	20241202	120700	93368000	244000	244000	244000	244000	0
392	20241202	120600	93368000	244000	244000	244000	244000	0
393	20241202	120500	93368000	244000	244000	244000	244000	0
394	20241202	120400	93368000	244000	244000	244000	244000	2
395	20241202	120300	92880000	243000	243000	243000	243000	1
396	20241202	120200	92637000	244000	244000	244000	244000	0
397	20241202	120100	92637000	244000	244000	244000	244000	0
398	20241202	120000	92637000	244000	244000	244000	244000	1
399	20241202	115900	92393000	243000	243000	243000	243000	0
400	20241202	115800	92393000	243000	243000	243000	243000	1
401	20241202	115700	92150000	244000	244000	244000	244000	0
402	20241202	115600	92150000	244000	244000	244000	244000	0
403	20241202	115500	92150000	244000	243000	244000	243000	3
404	20241202	115400	91419000	243000	243000	243000	243000	4
405	20241202	115300	90447000	243000	243000	243000	243000	1
406	20241202	115200	90204000	244000	244000	244000	244000	0
407	20241202	115100	90204000	244000	244000	244000	244000	0
408	20241202	115000	90204000	244000	244000	244000	244000	1
409	20241202	114900	89960000	243000	243000	243000	243000	1
410	20241202	114800	89717000	244000	244000	244000	244000	0
411	20241202	114700	89717000	244000	244000	244000	244000	0
412	20241202	114600	89717000	244000	244000	244000	244000	0
413	20241202	114500	89717000	244000	244000	244000	244000	2
414	20241202	114400	89229000	243000	243000	243000	243000	1
415	20241202	114300	88986000	243500	243500	243500	243500	0
416	20241202	114200	88986000	243500	243500	243500	243500	0
417	20241202	114100	88986000	243500	243500	243500	243500	0
418	20241202	114000	88986000	243500	244000	244000	243500	5
419	20241202	113900	87768000	243000	243000	243000	243000	1
420	20241202	113800	87525000	243000	243000	243000	243000	0
421	20241202	113700	87525000	243000	243000	243000	243000	3
422	20241202	113600	86796000	244000	244000	244000	244000	0
423	20241202	113500	86796000	244000	244000	244000	244000	2
424	20241202	113400	86308000	243000	243000	243000	243000	1
425	20241202	113300	86065000	244000	244000	244000	244000	0
426	20241202	113200	86065000	244000	244000	244000	244000	0
427	20241202	113100	86065000	244000	244000	244000	244000	0
428	20241202	113000	86065000	244000	244000	244000	244000	1
429	20241202	112900	85821000	243000	243000	243000	243000	1
430	20241202	112800	85578000	244000	244000	244000	244000	0
431	20241202	112700	85578000	244000	244000	244000	244000	0
432	20241202	112600	85578000	244000	244000	244000	244000	2
433	20241202	112500	85090000	243000	243000	243000	243000	0
434	20241202	112400	85090000	243000	243000	243000	243000	7
435	20241202	112300	83389000	243000	243000	243000	243000	0
436	20241202	112200	83389000	243000	243000	243000	243000	17
437	20241202	112100	79258000	244000	244000	244000	244000	1
438	20241202	112000	79014000	243000	243000	243000	243000	0
439	20241202	111900	79014000	243000	243000	243000	243000	1
440	20241202	111800	78771000	244000	244000	244000	244000	0
441	20241202	111700	78771000	244000	244000	244000	244000	0
442	20241202	111600	78771000	244000	244000	244000	244000	3
443	20241202	111500	78039000	243000	243000	243000	243000	1
444	20241202	111400	77796000	243000	243000	243000	243000	3
445	20241202	111300	77067000	244000	244000	244000	244000	0
446	20241202	111200	77067000	244000	244000	244000	244000	0
447	20241202	111100	77067000	244000	244000	244000	244000	1
448	20241202	111000	76823000	243000	243000	243000	243000	35
449	20241202	110900	68318000	243000	243000	243000	243000	0
450	20241202	110800	68318000	243000	243000	243000	243000	0
451	20241202	110700	68318000	243000	243000	243000	243000	2
452	20241202	110600	67832000	244000	244000	244000	244000	2
453	20241202	110500	67344000	243000	243000	243000	243000	1
454	20241202	110400	67101000	244000	244000	244000	244000	0
455	20241202	110300	67101000	244000	244000	244000	244000	0
456	20241202	110200	67101000	244000	244000	244000	244000	0
457	20241202	110100	67101000	244000	244000	244000	244000	1
458	20241202	110000	66857000	243000	243000	243000	243000	1
459	20241202	105900	66614000	243000	243000	243000	243000	0
460	20241202	105800	66614000	243000	243000	243000	243000	4
461	20241202	105700	65642000	243500	243500	243500	243500	0
462	20241202	105600	65642000	243500	243500	243500	243500	2
463	20241202	105500	65155000	243000	243000	243000	243000	2
464	20241202	105400	64669000	243000	243000	243000	243000	0
465	20241202	105300	64669000	243000	243000	243000	243000	3
466	20241202	105200	63940000	244000	244000	244000	244000	0
467	20241202	105100	63940000	244000	244000	244000	244000	1
468	20241202	105000	63696000	244000	244000	244000	244000	0
469	20241202	104900	63696000	244000	244000	244000	244000	0
470	20241202	104800	63696000	244000	244000	244000	244000	0
471	20241202	104700	63696000	244000	244000	244000	244000	2
472	20241202	104600	63208000	243000	243000	243000	243000	3
473	20241202	104500	62479000	244000	244000	244000	244000	0
474	20241202	104400	62479000	244000	244000	244000	244000	0
475	20241202	104300	62479000	244000	244000	244000	244000	0
476	20241202	104200	62479000	244000	244000	244000	244000	1
477	20241202	104100	62235000	243000	243000	243000	243000	0
478	20241202	104000	62235000	243000	243000	243000	243000	0
479	20241202	103900	62235000	243000	243000	243000	243000	0
480	20241202	103800	62235000	243000	243000	243000	243000	3
481	20241202	103700	61506000	244000	244000	244000	244000	2
482	20241202	103600	61018000	244000	244000	244000	244000	0
483	20241202	103500	61018000	244000	244000	244000	244000	0
484	20241202	103400	61018000	244000	244000	244000	244000	0
485	20241202	103300	61018000	244000	244000	244000	244000	0
486	20241202	103200	61018000	244000	242500	244000	242500	3
487	20241202	103100	60289000	244000	244000	244000	244000	0
488	20241202	103000	60289000	244000	244000	244000	244000	0
489	20241202	102900	60289000	244000	244000	244000	244000	0
490	20241202	102800	60289000	244000	244000	244000	244000	0
491	20241202	102700	60289000	244000	244000	244000	244000	1
492	20241202	102600	60045000	243000	243000	243000	243000	0
493	20241202	102500	60045000	243000	243000	243000	243000	45
494	20241202	102400	49110000	243000	243000	243000	243000	3
495	20241202	102300	48381000	243500	243500	243500	243500	0
496	20241202	102200	48381000	243500	243500	243500	243500	1
497	20241202	102100	48137500	244000	244000	244000	244000	0
498	20241202	102000	48137500	244000	244000	244000	244000	0
499	20241202	101900	48137500	244000	244000	244000	244000	0
500	20241202	101800	48137500	244000	244000	244000	244000	1
501	20241202	101700	47893500	243000	243000	243000	243000	3
502	20241202	101600	47164500	243500	244000	244000	243500	26
503	20241202	101500	40833000	244000	244000	244000	244000	0
504	20241202	101400	40833000	244000	244000	244000	244000	0
505	20241202	101300	40833000	244000	244000	244000	244000	1
506	20241202	101200	40589000	243000	243000	243000	243000	2
507	20241202	101100	40103000	244500	244500	244500	244500	0
508	20241202	101000	40103000	244500	244500	244500	244500	0
509	20241202	100900	40103000	244500	244500	244500	244500	0
510	20241202	100800	40103000	244500	244500	244500	244500	1
511	20241202	100700	39858500	243000	243000	243000	243000	0
512	20241202	100600	39858500	243000	243000	243000	243000	0
513	20241202	100500	39858500	243000	243000	243000	243000	3
514	20241202	100400	39129500	244500	244500	244500	244500	0
515	20241202	100300	39129500	244500	243500	244500	243500	3
516	20241202	100200	38398000	244500	244500	244500	244500	0
517	20241202	100100	38398000	244500	244500	244500	244500	0
518	20241202	100000	38398000	244500	244500	244500	244500	0
519	20241202	095900	38398000	244500	244500	244500	244500	0
520	20241202	095800	38398000	244500	244500	244500	244500	1
521	20241202	095700	38153500	244500	244500	244500	244500	0
522	20241202	095600	38153500	244500	244500	244500	244500	0
523	20241202	095500	38153500	244500	244500	244500	244500	0
524	20241202	095400	38153500	244500	244500	244500	244500	0
525	20241202	095300	38153500	244500	243000	244500	243000	4
526	20241202	095200	37180000	244000	244000	244000	244000	0
527	20241202	095100	37180000	244000	244000	244000	244000	0
528	20241202	095000	37180000	244000	244000	244000	244000	1
529	20241202	094900	36936000	244500	244500	244500	244500	0
530	20241202	094800	36936000	244500	244000	244500	244000	5
531	20241202	094700	35715500	244500	244500	244500	244500	0
532	20241202	094600	35715500	244500	244500	244500	244500	0
533	20241202	094500	35715500	244500	244500	244500	244500	0
534	20241202	094400	35715500	244500	244500	244500	244500	1
535	20241202	094300	35471000	243000	243000	243000	243000	0
536	20241202	094200	35471000	243000	243000	243000	243000	0
537	20241202	094100	35471000	243000	243000	243000	243000	4
538	20241202	094000	34499000	244000	244000	244000	244000	0
539	20241202	093900	34499000	244000	244500	244500	244000	2
540	20241202	093800	34010500	243500	243500	243500	243500	0
541	20241202	093700	34010500	243500	244000	244000	243500	44
542	20241202	093600	23287000	244500	245000	245000	244500	69
543	20241202	093500	6398500	246500	246500	246500	246500	0
544	20241202	093400	6398500	246500	246500	246500	246500	1
545	20241202	093300	6152000	246500	246500	246500	246500	0
546	20241202	093200	6152000	246500	246500	246500	246500	0
547	20241202	093100	6152000	246500	246500	246500	246500	0
548	20241202	093000	6152000	246500	246500	246500	246500	0
549	20241202	092900	6152000	246500	246500	246500	246500	1
550	20241202	092800	5905500	245500	245500	245500	245500	0
551	20241202	092700	5905500	245500	245500	245500	245500	0
552	20241202	092600	5905500	245500	245500	245500	245500	11
553	20241202	092500	3205000	247000	247000	247000	247000	0
554	20241202	092400	3205000	247000	247000	247000	247000	1
555	20241202	092300	2958000	245500	245500	245500	245500	2
556	20241202	092200	2467000	246500	246500	246500	246500	0
557	20241202	092100	2467000	246500	246500	246500	246500	0
558	20241202	092000	2467000	246500	246500	246500	246500	1
559	20241202	091900	2220500	246500	246500	246500	246500	0
560	20241202	091800	2220500	246500	246500	246500	246500	0
561	20241202	091700	2220500	246500	246500	246500	246500	1
562	20241202	091600	1974000	247000	247000	247000	247000	0
563	20241202	091500	1974000	247000	247000	247000	247000	0
564	20241202	091400	1974000	247000	247000	247000	247000	0
565	20241202	091300	1974000	247000	247000	247000	247000	0
566	20241202	091200	1974000	247000	247000	247000	247000	0
567	20241202	091100	1974000	247000	247000	247000	247000	0
568	20241202	091000	1974000	247000	245500	247000	245500	2
569	20241202	090900	1481500	246500	246500	246500	246500	0
570	20241202	090800	1481500	246500	246500	246500	246500	0
571	20241202	090700	1481500	246500	246500	246500	246500	0
572	20241202	090600	1481500	246500	246500	246500	246500	0
573	20241202	090500	1481500	246500	246500	246500	246500	1
574	20241202	090400	1235000	246500	246500	246500	246500	0
575	20241202	090300	1235000	246500	246500	246500	246500	0
576	20241202	090200	1235000	246500	246500	246500	246500	0
577	20241202	090100	1235000	246500	246500	246500	246500	2
578	20241202	090000	742000	247000	247500	247500	247000	3