KissMeData/067280/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	194800	194175100	29400	29400	29400	29400	439
3	20241209	194700	194175100	29400	29400	29400	29400	0
4	20241209	194600	194175100	29400	29400	29400	29400	0
5	20241209	194500	194175100	29400	29400	29400	29400	0
6	20241209	194400	194175100	29400	29400	29400	29400	0
7	20241209	194300	194175100	29400	29400	29400	29400	0
8	20241209	194200	194175100	29400	29400	29400	29400	0
9	20241209	194100	194175100	29400	29400	29400	29400	0
10	20241209	194000	194175100	29400	29400	29400	29400	0
11	20241209	193900	194175100	29400	29400	29400	29400	0
12	20241209	193800	194175100	29400	29400	29400	29400	0
13	20241209	193700	194175100	29400	29400	29400	29400	0
14	20241209	193600	194175100	29400	29400	29400	29400	0
15	20241209	193500	194175100	29400	29400	29400	29400	0
16	20241209	193400	194175100	29400	29400	29400	29400	0
17	20241209	193300	194175100	29400	29400	29400	29400	0
18	20241209	193200	194175100	29400	29400	29400	29400	0
19	20241209	193100	194175100	29400	29400	29400	29400	0
20	20241209	193000	194175100	29400	29400	29400	29400	0
21	20241209	192900	194175100	29400	29400	29400	29400	0
22	20241209	192800	194175100	29400	29400	29400	29400	0
23	20241209	192700	194175100	29400	29400	29400	29400	0
24	20241209	192600	194175100	29400	29400	29400	29400	0
25	20241209	192500	194175100	29400	29400	29400	29400	0
26	20241209	192400	194175100	29400	29400	29400	29400	0
27	20241209	192300	194175100	29400	29400	29400	29400	0
28	20241209	192200	194175100	29400	29400	29400	29400	0
29	20241209	192100	194175100	29400	29400	29400	29400	0
30	20241209	192000	194175100	29400	29400	29400	29400	0
31	20241209	191900	194175100	29400	29400	29400	29400	0
32	20241209	191800	194175100	29400	29400	29400	29400	439
33	20241209	191700	194175100	29400	29400	29400	29400	0
34	20241209	191600	194175100	29400	29400	29400	29400	0
35	20241209	191500	194175100	29400	29400	29400	29400	0
36	20241209	191400	194175100	29400	29400	29400	29400	0
37	20241209	191300	194175100	29400	29400	29400	29400	0
38	20241209	191200	194175100	29400	29400	29400	29400	0
39	20241209	191100	194175100	29400	29400	29400	29400	0
40	20241209	191000	194175100	29400	29400	29400	29400	0
41	20241209	190900	194175100	29400	29400	29400	29400	0
42	20241209	190800	194175100	29400	29400	29400	29400	0
43	20241209	190700	194175100	29400	29400	29400	29400	0
44	20241209	190600	194175100	29400	29400	29400	29400	0
45	20241209	190500	194175100	29400	29400	29400	29400	0
46	20241209	190400	194175100	29400	29400	29400	29400	0
47	20241209	190300	194175100	29400	29400	29400	29400	0
48	20241209	190200	194175100	29400	29400	29400	29400	0
49	20241209	190100	194175100	29400	29400	29400	29400	0
50	20241209	190000	194175100	29400	29400	29400	29400	0
51	20241209	185900	194175100	29400	29400	29400	29400	0
52	20241209	185800	194175100	29400	29400	29400	29400	0
53	20241209	185700	194175100	29400	29400	29400	29400	0
54	20241209	185600	194175100	29400	29400	29400	29400	0
55	20241209	185500	194175100	29400	29400	29400	29400	0
56	20241209	185400	194175100	29400	29400	29400	29400	0
57	20241209	185300	194175100	29400	29400	29400	29400	0
58	20241209	185200	194175100	29400	29400	29400	29400	0
59	20241209	185100	194175100	29400	29400	29400	29400	0
60	20241209	185000	194175100	29400	29400	29400	29400	0
61	20241209	184900	194175100	29400	29400	29400	29400	0
62	20241209	184800	194175100	29400	29400	29400	29400	439
63	20241209	184700	194175100	29400	29400	29400	29400	0
64	20241209	184600	194175100	29400	29400	29400	29400	0
65	20241209	184500	194175100	29400	29400	29400	29400	0
66	20241209	184400	194175100	29400	29400	29400	29400	0
67	20241209	184300	194175100	29400	29400	29400	29400	0
68	20241209	184200	194175100	29400	29400	29400	29400	0
69	20241209	184100	194175100	29400	29400	29400	29400	0
70	20241209	184000	194175100	29400	29400	29400	29400	0
71	20241209	183900	194175100	29400	29400	29400	29400	0
72	20241209	183800	194175100	29400	29400	29400	29400	0
73	20241209	183700	194175100	29400	29400	29400	29400	0
74	20241209	183600	194175100	29400	29400	29400	29400	0
75	20241209	183500	194175100	29400	29400	29400	29400	0
76	20241209	183400	194175100	29400	29400	29400	29400	0
77	20241209	183300	194175100	29400	29400	29400	29400	0
78	20241209	183200	194175100	29400	29400	29400	29400	0
79	20241209	183100	194175100	29400	29400	29400	29400	0
80	20241209	183000	194175100	29400	29400	29400	29400	0
81	20241209	182900	194175100	29400	29400	29400	29400	0
82	20241209	182800	194175100	29400	29400	29400	29400	0
83	20241209	182700	194175100	29400	29400	29400	29400	0
84	20241209	182600	194175100	29400	29400	29400	29400	0
85	20241209	182500	194175100	29400	29400	29400	29400	0
86	20241209	182400	194175100	29400	29400	29400	29400	0
87	20241209	182300	194175100	29400	29400	29400	29400	0
88	20241209	182200	194175100	29400	29400	29400	29400	0
89	20241209	182100	194175100	29400	29400	29400	29400	0
90	20241209	182000	194175100	29400	29400	29400	29400	0
91	20241209	181900	194175100	29400	29400	29400	29400	0
92	20241209	181800	194175100	29400	29400	29400	29400	439
93	20241209	181700	194175100	29400	29400	29400	29400	0
94	20241209	181600	194175100	29400	29400	29400	29400	0
95	20241209	181500	194175100	29400	29400	29400	29400	0
96	20241209	181400	194175100	29400	29400	29400	29400	0
97	20241209	181300	194175100	29400	29400	29400	29400	0
98	20241209	181200	194175100	29400	29400	29400	29400	0
99	20241209	181100	194175100	29400	29400	29400	29400	0
100	20241209	181000	194175100	29400	29400	29400	29400	0
101	20241209	180900	194175100	29400	29400	29400	29400	0
102	20241209	180800	194175100	29400	29400	29400	29400	0
103	20241209	180700	194175100	29400	29400	29400	29400	0
104	20241209	180600	194175100	29400	29400	29400	29400	0
105	20241209	180500	194175100	29400	29400	29400	29400	0
106	20241209	180400	194175100	29400	29400	29400	29400	0
107	20241209	180300	194175100	29400	29400	29400	29400	0
108	20241209	180200	194175100	29400	29400	29400	29400	0
109	20241209	180100	194175100	29400	29400	29400	29400	0
110	20241209	180000	194175100	29400	29400	29400	29400	0
111	20241209	175900	194175100	29400	29400	29400	29400	0
112	20241209	175800	194175100	29400	29400	29400	29400	0
113	20241209	175700	194175100	29400	29400	29400	29400	0
114	20241209	175600	194175100	29400	29400	29400	29400	0
115	20241209	175500	194175100	29400	29400	29400	29400	0
116	20241209	175400	194175100	29400	29400	29400	29400	0
117	20241209	175300	194175100	29400	29400	29400	29400	0
118	20241209	175200	194175100	29400	29400	29400	29400	0
119	20241209	175100	194175100	29400	29400	29400	29400	0
120	20241209	175000	194175100	29400	29400	29400	29400	0
121	20241209	174900	194175100	29400	29400	29400	29400	0
122	20241209	174800	194175100	29400	29400	29400	29400	439
123	20241209	174700	194175100	29400	29400	29400	29400	0
124	20241209	174600	194175100	29400	29400	29400	29400	0
125	20241209	174500	194175100	29400	29400	29400	29400	0
126	20241209	174400	194175100	29400	29400	29400	29400	0
127	20241209	174300	194175100	29400	29400	29400	29400	0
128	20241209	174200	194175100	29400	29400	29400	29400	0
129	20241209	174100	194175100	29400	29400	29400	29400	0
130	20241209	174000	194175100	29400	29400	29400	29400	0
131	20241209	173900	194175100	29400	29400	29400	29400	0
132	20241209	173800	194175100	29400	29400	29400	29400	0
133	20241209	173700	194175100	29400	29400	29400	29400	0
134	20241209	173600	194175100	29400	29400	29400	29400	0
135	20241209	173500	194175100	29400	29400	29400	29400	0
136	20241209	173400	194175100	29400	29400	29400	29400	0
137	20241209	173300	194175100	29400	29400	29400	29400	0
138	20241209	173200	194175100	29400	29400	29400	29400	0
139	20241209	173100	194175100	29400	29400	29400	29400	0
140	20241209	173000	194175100	29400	29400	29400	29400	0
141	20241209	172900	194175100	29400	29400	29400	29400	0
142	20241209	172800	194175100	29400	29400	29400	29400	0
143	20241209	172700	194175100	29400	29400	29400	29400	0
144	20241209	172600	194175100	29400	29400	29400	29400	0
145	20241209	172500	194175100	29400	29400	29400	29400	0
146	20241209	172400	194175100	29400	29400	29400	29400	0
147	20241209	172300	194175100	29400	29400	29400	29400	0
148	20241209	172200	194175100	29400	29400	29400	29400	0
149	20241209	172100	194175100	29400	29400	29400	29400	0
150	20241209	172000	194175100	29400	29400	29400	29400	0
151	20241209	171900	194175100	29400	29400	29400	29400	0
152	20241209	171800	194175100	29400	29400	29400	29400	439
153	20241209	171700	194175100	29400	29400	29400	29400	0
154	20241209	171600	194175100	29400	29400	29400	29400	0
155	20241209	171500	194175100	29400	29400	29400	29400	0
156	20241209	171400	194175100	29400	29400	29400	29400	0
157	20241209	171300	194175100	29400	29400	29400	29400	0
158	20241209	171200	194175100	29400	29400	29400	29400	0
159	20241209	171100	194175100	29400	29400	29400	29400	0
160	20241209	171000	194175100	29400	29400	29400	29400	0
161	20241209	170900	194175100	29400	29400	29400	29400	0
162	20241209	170800	194175100	29400	29400	29400	29400	0
163	20241209	170700	194175100	29400	29400	29400	29400	0
164	20241209	170600	194175100	29400	29400	29400	29400	0
165	20241209	170500	194175100	29400	29400	29400	29400	0
166	20241209	170400	194175100	29400	29400	29400	29400	0
167	20241209	170300	194175100	29400	29400	29400	29400	0
168	20241209	170200	194175100	29400	29400	29400	29400	0
169	20241209	170100	194175100	29400	29400	29400	29400	0
170	20241209	170000	194175100	29400	29400	29400	29400	0
171	20241209	165900	194175100	29400	29400	29400	29400	0
172	20241209	165800	194175100	29400	29400	29400	29400	0
173	20241209	165700	194175100	29400	29400	29400	29400	0
174	20241209	165600	194175100	29400	29400	29400	29400	0
175	20241209	165500	194175100	29400	29400	29400	29400	0
176	20241209	165400	194175100	29400	29400	29400	29400	0
177	20241209	165300	194175100	29400	29400	29400	29400	0
178	20241209	165200	194175100	29400	29400	29400	29400	0
179	20241209	165100	194175100	29400	29400	29400	29400	0
180	20241209	165000	194175100	29400	29400	29400	29400	0
181	20241209	164900	194175100	29400	29400	29400	29400	0
182	20241209	164800	194175100	29400	29400	29400	29400	439
183	20241209	164700	194175100	29400	29400	29400	29400	0
184	20241209	164600	194175100	29400	29400	29400	29400	0
185	20241209	164500	194175100	29400	29400	29400	29400	0
186	20241209	164400	194175100	29400	29400	29400	29400	0
187	20241209	164300	194175100	29400	29400	29400	29400	0
188	20241209	164200	194175100	29400	29400	29400	29400	0
189	20241209	164100	194175100	29400	29400	29400	29400	0
190	20241209	164000	194175100	29400	29400	29400	29400	0
191	20241209	163900	194175100	29400	29400	29400	29400	0
192	20241209	163800	194175100	29400	29400	29400	29400	0
193	20241209	163700	194175100	29400	29400	29400	29400	0
194	20241209	163600	194175100	29400	29400	29400	29400	0
195	20241209	163500	194175100	29400	29400	29400	29400	0
196	20241209	163400	194175100	29400	29400	29400	29400	0
197	20241209	163300	194175100	29400	29400	29400	29400	0
198	20241209	163200	194175100	29400	29400	29400	29400	0
199	20241209	163100	194175100	29400	29400	29400	29400	0
200	20241209	163000	194175100	29400	29400	29400	29400	0
201	20241209	162900	194175100	29400	29400	29400	29400	0
202	20241209	162800	194175100	29400	29400	29400	29400	0
203	20241209	162700	194175100	29400	29400	29400	29400	0
204	20241209	162600	194175100	29400	29400	29400	29400	0
205	20241209	162500	194175100	29400	29400	29400	29400	0
206	20241209	162400	194175100	29400	29400	29400	29400	0
207	20241209	162300	194175100	29400	29400	29400	29400	0
208	20241209	162200	194175100	29400	29400	29400	29400	0
209	20241209	162100	194175100	29400	29400	29400	29400	0
210	20241209	162000	194175100	29400	29400	29400	29400	0
211	20241209	161900	194175100	29400	29400	29400	29400	0
212	20241209	161800	194175100	29400	29400	29400	29400	439
213	20241209	161700	194175100	29400	29400	29400	29400	0
214	20241209	161600	194175100	29400	29400	29400	29400	0
215	20241209	161500	194175100	29400	29400	29400	29400	0
216	20241209	161400	194175100	29400	29400	29400	29400	0
217	20241209	161300	194175100	29400	29400	29400	29400	0
218	20241209	161200	194175100	29400	29400	29400	29400	0
219	20241209	161100	194175100	29400	29400	29400	29400	0
220	20241209	161000	194175100	29400	29400	29400	29400	0
221	20241209	160900	194175100	29400	29400	29400	29400	0
222	20241209	160800	194175100	29400	29400	29400	29400	0
223	20241209	160700	194175100	29400	29400	29400	29400	0
224	20241209	160600	194175100	29400	29400	29400	29400	0
225	20241209	160500	194175100	29400	29400	29400	29400	0
226	20241209	160400	194175100	29400	29400	29400	29400	0
227	20241209	160300	194175100	29400	29400	29400	29400	0
228	20241209	160200	194175100	29400	29400	29400	29400	0
229	20241209	160100	194175100	29400	29400	29400	29400	0
230	20241209	160000	194175100	29400	29400	29400	29400	0
231	20241209	155900	194175100	29400	29400	29400	29400	0
232	20241209	155800	194175100	29400	29400	29400	29400	0
233	20241209	155700	194175100	29400	29400	29400	29400	0
234	20241209	155600	194175100	29400	29400	29400	29400	0
235	20241209	155500	194175100	29400	29400	29400	29400	0
236	20241209	155400	194175100	29400	29400	29400	29400	0
237	20241209	155300	194175100	29400	29400	29400	29400	0
238	20241209	155200	194175100	29400	29400	29400	29400	0
239	20241209	155100	194175100	29400	29400	29400	29400	0
240	20241209	155000	194175100	29400	29400	29400	29400	0
241	20241209	154900	194175100	29400	29400	29400	29400	0
242	20241209	154800	194175100	29400	29400	29400	29400	439
243	20241209	154700	194175100	29400	29400	29400	29400	0
244	20241209	154600	194175100	29400	29400	29400	29400	0
245	20241209	154500	194175100	29400	29400	29400	29400	0
246	20241209	154400	194175100	29400	29400	29400	29400	0
247	20241209	154300	194175100	29400	29400	29400	29400	0
248	20241209	154200	194175100	29400	29400	29400	29400	0
249	20241209	154100	194175100	29400	29400	29400	29400	0
250	20241209	154000	194175100	29400	29400	29400	29400	0
251	20241209	153900	194175100	29400	29400	29400	29400	0
252	20241209	153800	194175100	29400	29400	29400	29400	0
253	20241209	153700	194175100	29400	29400	29400	29400	0
254	20241209	153600	194175100	29400	29400	29400	29400	0
255	20241209	153500	194175100	29400	29400	29400	29400	0
256	20241209	153400	194175100	29400	29400	29400	29400	0
257	20241209	153300	194175100	29400	29400	29400	29400	0
258	20241209	153200	194175100	29400	29400	29400	29400	0
259	20241209	153100	194175100	29400	29400	29400	29400	0
260	20241209	153000	194175100	29400	29400	29400	29400	439
261	20241209	152900	181268500	29500	29500	29500	29500	0
262	20241209	152800	181268500	29500	29500	29500	29500	0
263	20241209	152700	181268500	29500	29500	29500	29500	0
264	20241209	152600	181268500	29500	29500	29500	29500	0
265	20241209	152500	181268500	29500	29500	29500	29500	0
266	20241209	152400	181268500	29500	29500	29500	29500	0
267	20241209	152300	181268500	29500	29500	29500	29500	0
268	20241209	152200	181268500	29500	29500	29500	29500	0
269	20241209	152100	181268500	29500	29500	29500	29500	0
270	20241209	152000	181268500	29500	29500	29500	29500	0
271	20241209	151900	181268500	29500	29300	29550	29100	842
272	20241209	151800	156640050	29550	29550	29550	29550	0
273	20241209	151700	156640050	29550	29550	29550	29350	209
274	20241209	151600	150493550	29400	29550	29550	29400	158
275	20241209	151500	145825850	29550	29550	29550	29550	2
276	20241209	151400	145766750	29550	29550	29550	29550	0
277	20241209	151300	145766750	29550	29550	29550	29550	0
278	20241209	151200	145766750	29550	29550	29550	29550	24
279	20241209	151100	145057550	29400	29400	29400	29400	0
280	20241209	151000	145057550	29400	29400	29400	29400	3
281	20241209	150900	144969350	29550	29550	29550	29550	0
282	20241209	150800	144969350	29550	29550	29550	29550	18
283	20241209	150700	144437450	29550	29550	29550	29550	0
284	20241209	150600	144437450	29550	29550	29550	29550	0
285	20241209	150500	144437450	29550	29550	29550	29550	0
286	20241209	150400	144437450	29550	29400	29550	29400	52
287	20241209	150300	142905250	29400	29400	29400	29400	0
288	20241209	150200	142905250	29400	29450	29450	29350	92
289	20241209	150100	140198700	29550	29550	29550	29550	0
290	20241209	150000	140198700	29550	29550	29550	29550	1
291	20241209	145900	140169150	29300	29300	29300	29300	0
292	20241209	145800	140169150	29300	29300	29300	29300	0
293	20241209	145700	140169150	29300	29300	29300	29300	0
294	20241209	145600	140169150	29300	29500	29500	29300	210
295	20241209	145500	134000050	29600	29600	29600	29600	0
296	20241209	145400	134000050	29600	29600	29600	29600	0
297	20241209	145300	134000050	29600	29600	29600	29600	0
298	20241209	145200	134000050	29600	29600	29600	29600	28
299	20241209	145100	133171250	29600	29600	29600	29600	0
300	20241209	145000	133171250	29600	29600	29600	29600	0
301	20241209	144900	133171250	29600	29600	29600	29600	1
302	20241209	144800	133141650	29600	29600	29600	29600	0
303	20241209	144700	133141650	29600	29600	29600	29600	58
304	20241209	144600	131424850	29800	29800	29800	29800	0
305	20241209	144500	131424850	29800	29800	29800	29800	0
306	20241209	144400	131424850	29800	29750	29800	29750	2
307	20241209	144300	131365300	29500	29500	29500	29500	136
308	20241209	144200	127353300	29500	29500	29500	29450	23
309	20241209	144100	126675550	29500	29500	29500	29500	5
310	20241209	144000	126528050	29500	29500	29500	29500	0
311	20241209	143900	126528050	29500	29500	29500	29500	0
312	20241209	143800	126528050	29500	29500	29500	29500	0
313	20241209	143700	126528050	29500	29500	29500	29500	0
314	20241209	143600	126528050	29500	29500	29500	29500	0
315	20241209	143500	126528050	29500	29500	29500	29500	0
316	20241209	143400	126528050	29500	29500	29500	29500	2
317	20241209	143300	126469050	29500	29500	29500	29500	0
318	20241209	143200	126469050	29500	29500	29500	29500	0
319	20241209	143100	126469050	29500	29500	29500	29500	0
320	20241209	143000	126469050	29500	29500	29500	29500	0
321	20241209	142900	126469050	29500	29500	29500	29500	0
322	20241209	142800	126469050	29500	29500	29500	29500	0
323	20241209	142700	126469050	29500	29450	29500	29450	69
324	20241209	142600	124435750	29500	29500	29500	29500	1
325	20241209	142500	124406250	29450	29450	29450	29450	0
326	20241209	142400	124406250	29450	29450	29450	29450	9
327	20241209	142300	124141200	29500	29500	29500	29500	0
328	20241209	142200	124141200	29500	29500	29500	29500	0
329	20241209	142100	124141200	29500	29500	29500	29500	0
330	20241209	142000	124141200	29500	29500	29500	29500	19
331	20241209	141900	123580700	29450	29450	29450	29450	0
332	20241209	141800	123580700	29450	29450	29450	29450	10
333	20241209	141700	123286200	29500	29500	29500	29500	1
334	20241209	141600	123256700	29450	29450	29450	29450	0
335	20241209	141500	123256700	29450	29450	29450	29450	2
336	20241209	141400	123197800	29450	29450	29450	29450	0
337	20241209	141300	123197800	29450	29450	29450	29450	17
338	20241209	141200	122697150	29450	29400	29450	29400	59
339	20241209	141100	120962500	29500	29500	29500	29500	0
340	20241209	141000	120962500	29500	29500	29500	29500	0
341	20241209	140900	120962500	29500	29500	29500	29500	0
342	20241209	140800	120962500	29500	29500	29500	29500	0
343	20241209	140700	120962500	29500	29500	29500	29500	8
344	20241209	140600	120726500	29500	29500	29500	29500	17
345	20241209	140500	120225000	29500	29400	29500	29350	351
346	20241209	140400	109902150	29400	29400	29400	29400	0
347	20241209	140300	109902150	29400	29400	29400	29400	0
348	20241209	140200	109902150	29400	29400	29400	29400	0
349	20241209	140100	109902150	29400	29400	29400	29400	0
350	20241209	140000	109902150	29400	29350	29400	29350	229
351	20241209	135900	103170950	29350	29350	29350	29350	0
352	20241209	135800	103170950	29350	29350	29350	29350	0
353	20241209	135700	103170950	29350	29350	29350	29350	0
354	20241209	135600	103170950	29350	29350	29350	29350	0
355	20241209	135500	103170950	29350	29350	29350	29350	0
356	20241209	135400	103170950	29350	29350	29350	29350	0
357	20241209	135300	103170950	29350	29350	29350	29350	0
358	20241209	135200	103170950	29350	29350	29350	29350	0
359	20241209	135100	103170950	29350	29350	29350	29350	0
360	20241209	135000	103170950	29350	29350	29350	29350	15
361	20241209	134900	102730700	29300	29300	29300	29300	0
362	20241209	134800	102730700	29300	29300	29300	29300	13
363	20241209	134700	102349800	29350	29350	29350	29350	0
364	20241209	134600	102349800	29350	29350	29350	29350	2
365	20241209	134500	102291100	29300	29300	29300	29300	0
366	20241209	134400	102291100	29300	29300	29300	29300	0
367	20241209	134300	102291100	29300	29300	29300	29300	11
368	20241209	134200	101968800	29300	29300	29300	29300	0
369	20241209	134100	101968800	29300	29300	29300	29300	0
370	20241209	134000	101968800	29300	29300	29300	29300	0
371	20241209	133900	101968800	29300	29300	29300	29300	12
372	20241209	133800	101617200	29350	29350	29350	29350	0
373	20241209	133700	101617200	29350	29350	29350	29350	2
374	20241209	133600	101558500	29300	29300	29300	29300	0
375	20241209	133500	101558500	29300	29300	29300	29300	0
376	20241209	133400	101558500	29300	29300	29300	29300	11
377	20241209	133300	101236200	29350	29350	29350	29350	0
378	20241209	133200	101236200	29350	29350	29350	29350	0
379	20241209	133100	101236200	29350	29350	29350	29350	0
380	20241209	133000	101236200	29350	29350	29350	29350	1
381	20241209	132900	101206850	29300	29300	29300	29300	8
382	20241209	132800	100972450	29300	29300	29300	29300	0
383	20241209	132700	100972450	29300	29300	29300	29300	0
384	20241209	132600	100972450	29300	29300	29300	29300	0
385	20241209	132500	100972450	29300	29300	29300	29300	9
386	20241209	132400	100708750	29350	29350	29350	29350	1
387	20241209	132300	100679400	29350	29350	29350	29350	0
388	20241209	132200	100679400	29350	29350	29350	29350	0
389	20241209	132100	100679400	29350	29350	29350	29350	0
390	20241209	132000	100679400	29350	29350	29350	29350	7
391	20241209	131900	100473950	29350	29350	29350	29350	0
392	20241209	131800	100473950	29350	29350	29350	29350	0
393	20241209	131700	100473950	29350	29350	29350	29350	18
394	20241209	131600	99945650	29350	29350	29350	29350	0
395	20241209	131500	99945650	29350	29400	29400	29350	26
396	20241209	131400	99181550	29400	29400	29400	29400	0
397	20241209	131300	99181550	29400	29400	29400	29400	0
398	20241209	131200	99181550	29400	29400	29400	29400	0
399	20241209	131100	99181550	29400	29400	29400	29400	0
400	20241209	131000	99181550	29400	29400	29400	29400	3
401	20241209	130900	99093350	29400	29400	29400	29400	0
402	20241209	130800	99093350	29400	29400	29400	29400	18
403	20241209	130700	98564150	29400	29400	29400	29400	0
404	20241209	130600	98564150	29400	29400	29400	29400	0
405	20241209	130500	98564150	29400	29400	29400	29400	0
406	20241209	130400	98564150	29400	29400	29400	29400	0
407	20241209	130300	98564150	29400	29400	29400	29400	0
408	20241209	130200	98564150	29400	29400	29400	29400	0
409	20241209	130100	98564150	29400	29400	29400	29400	0
410	20241209	130000	98564150	29400	29400	29400	29400	1
411	20241209	125900	98534750	29400	29400	29400	29400	0
412	20241209	125800	98534750	29400	29400	29400	29400	0
413	20241209	125700	98534750	29400	29400	29400	29400	0
414	20241209	125600	98534750	29400	29400	29400	29400	9
415	20241209	125500	98270150	29400	29400	29400	29400	0
416	20241209	125400	98270150	29400	29400	29400	29400	0
417	20241209	125300	98270150	29400	29400	29400	29400	0
418	20241209	125200	98270150	29400	29400	29400	29400	1
419	20241209	125100	98240750	29450	29450	29450	29450	0
420	20241209	125000	98240750	29450	29450	29450	29450	0
421	20241209	124900	98240750	29450	29450	29450	29450	19
422	20241209	124800	97681200	29400	29400	29400	29400	0
423	20241209	124700	97681200	29400	29400	29400	29400	0
424	20241209	124600	97681200	29400	29400	29400	29400	0
425	20241209	124500	97681200	29400	29400	29400	29400	0
426	20241209	124400	97681200	29400	29400	29400	29400	0
427	20241209	124300	97681200	29400	29400	29400	29400	0
428	20241209	124200	97681200	29400	29400	29400	29400	12
429	20241209	124100	97328400	29400	29400	29400	29400	0
430	20241209	124000	97328400	29400	29400	29400	29400	0
431	20241209	123900	97328400	29400	29400	29400	29400	0
432	20241209	123800	97328400	29400	29400	29400	29400	0
433	20241209	123700	97328400	29400	29400	29400	29400	0
434	20241209	123600	97328400	29400	29400	29400	29300	50
435	20241209	123500	95861150	29300	29300	29300	29300	0
436	20241209	123400	95861150	29300	29300	29300	29300	0
437	20241209	123300	95861150	29300	29300	29300	29300	0
438	20241209	123200	95861150	29300	29300	29300	29300	0
439	20241209	123100	95861150	29300	29350	29400	29300	72
440	20241209	123000	93748150	29400	29400	29400	29400	0
441	20241209	122900	93748150	29400	29400	29400	29400	31
442	20241209	122800	92836750	29400	29400	29400	29400	0
443	20241209	122700	92836750	29400	29400	29400	29400	0
444	20241209	122600	92836750	29400	29500	29500	29400	56
445	20241209	122500	91187750	29500	29500	29500	29500	0
446	20241209	122400	91187750	29500	29500	29500	29500	0
447	20241209	122300	91187750	29500	29500	29500	29500	14
448	20241209	122200	90774750	29850	29850	29850	29850	0
449	20241209	122100	90774750	29850	29850	29850	29850	0
450	20241209	122000	90774750	29850	29850	29850	29850	0
451	20241209	121900	90774750	29850	29850	29850	29850	0
452	20241209	121800	90774750	29850	29850	29850	29850	0
453	20241209	121700	90774750	29850	29850	29850	29850	0
454	20241209	121600	90774750	29850	29850	29850	29850	0
455	20241209	121500	90774750	29850	29850	29850	29850	0
456	20241209	121400	90774750	29850	29850	29850	29850	0
457	20241209	121300	90774750	29850	29850	29850	29850	0
458	20241209	121200	90774750	29850	29850	29850	29850	0
459	20241209	121100	90774750	29850	29850	29850	29850	0
460	20241209	121000	90774750	29850	29850	29850	29850	0
461	20241209	120900	90774750	29850	29850	29850	29850	0
462	20241209	120800	90774750	29850	29850	29850	29850	0
463	20241209	120700	90774750	29850	29850	29850	29850	0
464	20241209	120600	90774750	29850	29550	29850	29550	28
465	20241209	120500	89945950	29550	29550	29550	29550	0
466	20241209	120400	89945950	29550	29550	29550	29550	0
467	20241209	120300	89945950	29550	29550	29550	29550	0
468	20241209	120200	89945950	29550	29600	29600	29550	6
469	20241209	120100	89768550	29600	29600	29600	29600	0
470	20241209	120000	89768550	29600	29600	29600	29600	0
471	20241209	115900	89768550	29600	29600	29600	29600	2
472	20241209	115800	89709350	29550	29600	29600	29550	20
473	20241209	115700	89117850	29600	29600	29600	29600	0
474	20241209	115600	89117850	29600	29600	29600	29600	0
475	20241209	115500	89117850	29600	29600	29600	29600	1
476	20241209	115400	89088250	29650	29650	29650	29650	0
477	20241209	115300	89088250	29650	29650	29650	29650	5
478	20241209	115200	88940000	29700	29700	29700	29700	0
479	20241209	115100	88940000	29700	29700	29700	29700	0
480	20241209	115000	88940000	29700	29700	29700	29700	0
481	20241209	114900	88940000	29700	29700	29700	29700	0
482	20241209	114800	88940000	29700	29700	29700	29700	8
483	20241209	114700	88702400	29850	29850	29850	29850	0
484	20241209	114600	88702400	29850	29850	29850	29850	27
485	20241209	114500	87896450	29850	29850	29850	29850	0
486	20241209	114400	87896450	29850	29850	29850	29850	0
487	20241209	114300	87896450	29850	29850	29850	29850	0
488	20241209	114200	87896450	29850	29850	29850	29850	0
489	20241209	114100	87896450	29850	29850	29850	29850	0
490	20241209	114000	87896450	29850	29850	29850	29850	0
491	20241209	113900	87896450	29850	29850	29850	29850	18
492	20241209	113800	87359150	29850	29850	29850	29850	0
493	20241209	113700	87359150	29850	29850	29850	29850	0
494	20241209	113600	87359150	29850	29850	29850	29850	0
495	20241209	113500	87359150	29850	29850	29850	29850	0
496	20241209	113400	87359150	29850	29850	29850	29850	0
497	20241209	113300	87359150	29850	29850	29850	29850	0
498	20241209	113200	87359150	29850	29850	29850	29850	0
499	20241209	113100	87359150	29850	29850	29850	29850	20
500	20241209	113000	86762150	29850	29550	29850	29550	12
501	20241209	112900	86406950	29900	29900	29900	29900	0
502	20241209	112800	86406950	29900	29900	29900	29900	27
503	20241209	112700	85599650	29900	29900	29900	29900	0
504	20241209	112600	85599650	29900	29600	29900	29450	368
505	20241209	112500	74741600	29800	29800	29800	29800	0
506	20241209	112400	74741600	29800	29800	29800	29800	0
507	20241209	112300	74741600	29800	29800	29800	29800	0
508	20241209	112200	74741600	29800	29800	29800	29800	0
509	20241209	112100	74741600	29800	29800	29800	29800	18
510	20241209	112000	74205200	29800	29800	29800	29800	0
511	20241209	111900	74205200	29800	29800	29800	29800	0
512	20241209	111800	74205200	29800	29800	29800	29800	0
513	20241209	111700	74205200	29800	29800	29800	29800	1
514	20241209	111600	74175400	29600	29600	29600	29600	6
515	20241209	111500	73997800	29600	29600	29600	29600	2
516	20241209	111400	73938600	29850	29850	29850	29850	0
517	20241209	111300	73938600	29850	29850	29850	29850	0
518	20241209	111200	73938600	29850	29450	29850	29450	377
519	20241209	111100	62818450	29400	29400	29400	29400	0
520	20241209	111000	62818450	29400	29350	29400	29350	252
521	20241209	110900	55420900	29350	29450	29450	29350	231
522	20241209	110800	48626150	29500	29500	29500	29500	0
523	20241209	110700	48626150	29500	29500	29500	29500	0
524	20241209	110600	48626150	29500	29500	29500	29500	0
525	20241209	110500	48626150	29500	29500	29500	29500	3
526	20241209	110400	48537650	29450	29450	29450	29450	1
527	20241209	110300	48508200	29500	29500	29500	29500	0
528	20241209	110200	48508200	29500	29500	29500	29500	0
529	20241209	110100	48508200	29500	29500	29500	29500	0
530	20241209	110000	48508200	29500	29500	29500	29500	0
531	20241209	105900	48508200	29500	29500	29500	29500	0
532	20241209	105800	48508200	29500	29500	29500	29500	41
533	20241209	105700	47298700	29450	29450	29450	29450	0
534	20241209	105600	47298700	29450	29450	29450	29450	1
535	20241209	105500	47269250	29450	29500	29500	29450	184
536	20241209	105400	41842800	29500	29500	29500	29500	0
537	20241209	105300	41842800	29500	29500	29500	29500	2
538	20241209	105200	41783800	29500	29500	29500	29500	0
539	20241209	105100	41783800	29500	29500	29500	29500	0
540	20241209	105000	41783800	29500	29500	29500	29500	0
541	20241209	104900	41783800	29500	29500	29500	29500	0
542	20241209	104800	41783800	29500	29600	29600	29500	10
543	20241209	104700	41488150	29600	29600	29600	29600	0
544	20241209	104600	41488150	29600	29600	29600	29600	1
545	20241209	104500	41458550	29650	29650	29650	29650	0
546	20241209	104400	41458550	29650	29650	29650	29650	0
547	20241209	104300	41458550	29650	29650	29650	29650	0
548	20241209	104200	41458550	29650	29650	29650	29650	1
549	20241209	104100	41428900	29650	29650	29650	29650	0
550	20241209	104000	41428900	29650	29650	29650	29650	1
551	20241209	103900	41399250	29650	29650	29650	29650	6
552	20241209	103800	41221350	29800	29800	29800	29800	0
553	20241209	103700	41221350	29800	29800	29800	29800	0
554	20241209	103600	41221350	29800	29800	29800	29800	3
555	20241209	103500	41131950	29900	29900	29900	29900	0
556	20241209	103400	41131950	29900	29900	29900	29900	0
557	20241209	103300	41131950	29900	29900	29900	29900	0
558	20241209	103200	41131950	29900	29900	29900	29900	0
559	20241209	103100	41131950	29900	29900	29900	29900	0
560	20241209	103000	41131950	29900	29650	29900	29650	14
561	20241209	102900	40716600	29650	29650	29650	29650	5
562	20241209	102800	40568350	29900	29900	29900	29900	0
563	20241209	102700	40568350	29900	29900	29900	29900	0
564	20241209	102600	40568350	29900	29900	29900	29900	0
565	20241209	102500	40568350	29900	29900	29900	29900	0
566	20241209	102400	40568350	29900	29900	29900	29900	0
567	20241209	102300	40568350	29900	29900	29900	29900	0
568	20241209	102200	40568350	29900	29900	29900	29900	0
569	20241209	102100	40568350	29900	29900	29900	29900	0
570	20241209	102000	40568350	29900	29650	29900	29600	64
571	20241209	101900	38673050	29600	29650	29650	29600	13
572	20241209	101800	38288150	29850	29850	29850	29850	0
573	20241209	101700	38288150	29850	29850	29850	29850	0
574	20241209	101600	38288150	29850	29850	29850	29850	0
575	20241209	101500	38288150	29850	29850	29850	29850	0
576	20241209	101400	38288150	29850	29850	29850	29850	0
577	20241209	101300	38288150	29850	29850	29850	29850	0
578	20241209	101200	38288150	29850	29850	29850	29850	0
579	20241209	101100	38288150	29850	29850	29850	29850	18
580	20241209	101000	37750850	29850	29850	29850	29850	0
581	20241209	100900	37750850	29850	29850	29850	29850	0
582	20241209	100800	37750850	29850	29850	29850	29850	0
583	20241209	100700	37750850	29850	29850	29850	29850	0
584	20241209	100600	37750850	29850	29850	29850	29850	24
585	20241209	100500	37034450	29650	29650	29650	29650	0
586	20241209	100400	37034450	29650	29650	29650	29650	0
587	20241209	100300	37034450	29650	29650	29650	29650	0
588	20241209	100200	37034450	29650	29650	29650	29650	0
589	20241209	100100	37034450	29650	29650	29650	29650	1
590	20241209	100000	37004800	29600	29650	29650	29600	3
591	20241209	095900	36915950	29650	29650	29650	29650	37
592	20241209	095800	35818900	29600	29650	29650	29600	2
593	20241209	095700	35759650	29650	29650	29650	29650	18
594	20241209	095600	35225950	29700	29700	29700	29700	1
595	20241209	095500	35196250	29650	29650	29650	29650	0
596	20241209	095400	35196250	29650	29650	29650	29650	15
597	20241209	095300	34751500	29700	29700	29700	29700	61
598	20241209	095200	32939800	29750	29750	29750	29750	0
599	20241209	095100	32939800	29750	29750	29750	29750	0
600	20241209	095000	32939800	29750	29750	29750	29750	0
601	20241209	094900	32939800	29750	29750	29750	29750	1
602	20241209	094800	32910050	29700	29750	29750	29700	2
603	20241209	094700	32850600	29750	29750	29750	29750	2
604	20241209	094600	32791100	29800	29800	29800	29800	15
605	20241209	094500	32344100	29800	29800	29800	29800	10
606	20241209	094400	32046100	29800	29800	29800	29800	0
607	20241209	094300	32046100	29800	29800	29800	29800	0
608	20241209	094200	32046100	29800	29800	29800	29800	18
609	20241209	094100	31509700	29850	29850	29850	29850	0
610	20241209	094000	31509700	29850	29850	29850	29850	0
611	20241209	093900	31509700	29850	29850	29850	29850	17
612	20241209	093800	31002250	29850	29850	29850	29850	0
613	20241209	093700	31002250	29850	29650	29850	29650	10
614	20241209	093600	30705550	29650	29650	29650	29650	12
615	20241209	093500	30349750	29900	29900	29900	29900	0
616	20241209	093400	30349750	29900	29900	29900	29900	1
617	20241209	093300	30319850	29650	29600	29650	29600	66
618	20241209	093200	28366150	29700	29700	29700	29700	0
619	20241209	093100	28366150	29700	29700	29700	29700	0
620	20241209	093000	28366150	29700	29700	29700	29700	1
621	20241209	092900	28336450	29600	29600	29600	29600	1
622	20241209	092800	28306850	29700	29700	29700	29650	78
623	20241209	092700	25990650	29750	29750	29750	29750	2
624	20241209	092600	25931150	29750	29800	29800	29750	9
625	20241209	092500	25663250	30000	30000	30000	30000	1
626	20241209	092400	25633250	30000	29800	30000	29800	6
627	20241209	092300	25454250	30000	29850	30000	29850	29
628	20241209	092200	24584950	30000	30000	30000	30000	6
629	20241209	092100	24404950	30000	30000	30000	30000	20
630	20241209	092000	23804950	30000	29950	30000	29950	9
631	20241209	091900	23535350	30000	30000	30000	30000	0
632	20241209	091800	23535350	30000	30000	30000	30000	0
633	20241209	091700	23535350	30000	29950	30000	29950	12
634	20241209	091600	23175900	29950	29950	29950	29650	18
635	20241209	091500	22641600	29850	29850	29850	29850	0
636	20241209	091400	22641600	29850	29850	29850	29850	0
637	20241209	091300	22641600	29850	29800	29850	29800	14
638	20241209	091200	22224350	29750	29600	29750	29600	32
639	20241209	091100	21276800	29600	29600	29600	29600	0
640	20241209	091000	21276800	29600	29500	29600	29500	123
641	20241209	090900	17636100	29600	29550	29600	29550	109
642	20241209	090800	14415050	29450	29550	29550	29450	132
643	20241209	090700	10525600	29800	29600	29800	29600	2
644	20241209	090600	10466200	29850	29850	29850	29850	0
645	20241209	090500	10466200	29850	29850	29850	29850	0
646	20241209	090400	10466200	29850	29850	29850	29850	0
647	20241209	090300	10466200	29850	29850	29850	29850	0
648	20241209	090200	10466200	29850	29850	29850	29850	1
649	20241209	090100	10436350	29700	29700	29700	29700	1
650	20241209	090000	10406650	29900	29450	29900	29450	353