KissMeData/031440/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191500	216722300	29200	29200	29200	29200	301
3	20241209	191400	216722300	29200	29200	29200	29200	0
4	20241209	191300	216722300	29200	29200	29200	29200	0
5	20241209	191200	216722300	29200	29200	29200	29200	0
6	20241209	191100	216722300	29200	29200	29200	29200	0
7	20241209	191000	216722300	29200	29200	29200	29200	0
8	20241209	190900	216722300	29200	29200	29200	29200	0
9	20241209	190800	216722300	29200	29200	29200	29200	0
10	20241209	190700	216722300	29200	29200	29200	29200	0
11	20241209	190600	216722300	29200	29200	29200	29200	0
12	20241209	190500	216722300	29200	29200	29200	29200	0
13	20241209	190400	216722300	29200	29200	29200	29200	0
14	20241209	190300	216722300	29200	29200	29200	29200	0
15	20241209	190200	216722300	29200	29200	29200	29200	0
16	20241209	190100	216722300	29200	29200	29200	29200	0
17	20241209	190000	216722300	29200	29200	29200	29200	0
18	20241209	185900	216722300	29200	29200	29200	29200	0
19	20241209	185800	216722300	29200	29200	29200	29200	0
20	20241209	185700	216722300	29200	29200	29200	29200	0
21	20241209	185600	216722300	29200	29200	29200	29200	0
22	20241209	185500	216722300	29200	29200	29200	29200	0
23	20241209	185400	216722300	29200	29200	29200	29200	0
24	20241209	185300	216722300	29200	29200	29200	29200	0
25	20241209	185200	216722300	29200	29200	29200	29200	0
26	20241209	185100	216722300	29200	29200	29200	29200	0
27	20241209	185000	216722300	29200	29200	29200	29200	0
28	20241209	184900	216722300	29200	29200	29200	29200	0
29	20241209	184800	216722300	29200	29200	29200	29200	0
30	20241209	184700	216722300	29200	29200	29200	29200	0
31	20241209	184600	216722300	29200	29200	29200	29200	0
32	20241209	184500	216722300	29200	29200	29200	29200	301
33	20241209	184400	216722300	29200	29200	29200	29200	0
34	20241209	184300	216722300	29200	29200	29200	29200	0
35	20241209	184200	216722300	29200	29200	29200	29200	0
36	20241209	184100	216722300	29200	29200	29200	29200	0
37	20241209	184000	216722300	29200	29200	29200	29200	0
38	20241209	183900	216722300	29200	29200	29200	29200	0
39	20241209	183800	216722300	29200	29200	29200	29200	0
40	20241209	183700	216722300	29200	29200	29200	29200	0
41	20241209	183600	216722300	29200	29200	29200	29200	0
42	20241209	183500	216722300	29200	29200	29200	29200	0
43	20241209	183400	216722300	29200	29200	29200	29200	0
44	20241209	183300	216722300	29200	29200	29200	29200	0
45	20241209	183200	216722300	29200	29200	29200	29200	0
46	20241209	183100	216722300	29200	29200	29200	29200	0
47	20241209	183000	216722300	29200	29200	29200	29200	0
48	20241209	182900	216722300	29200	29200	29200	29200	0
49	20241209	182800	216722300	29200	29200	29200	29200	0
50	20241209	182700	216722300	29200	29200	29200	29200	0
51	20241209	182600	216722300	29200	29200	29200	29200	0
52	20241209	182500	216722300	29200	29200	29200	29200	0
53	20241209	182400	216722300	29200	29200	29200	29200	0
54	20241209	182300	216722300	29200	29200	29200	29200	0
55	20241209	182200	216722300	29200	29200	29200	29200	0
56	20241209	182100	216722300	29200	29200	29200	29200	0
57	20241209	182000	216722300	29200	29200	29200	29200	0
58	20241209	181900	216722300	29200	29200	29200	29200	0
59	20241209	181800	216722300	29200	29200	29200	29200	0
60	20241209	181700	216722300	29200	29200	29200	29200	0
61	20241209	181600	216722300	29200	29200	29200	29200	0
62	20241209	181500	216722300	29200	29200	29200	29200	301
63	20241209	181400	216722300	29200	29200	29200	29200	0
64	20241209	181300	216722300	29200	29200	29200	29200	0
65	20241209	181200	216722300	29200	29200	29200	29200	0
66	20241209	181100	216722300	29200	29200	29200	29200	0
67	20241209	181000	216722300	29200	29200	29200	29200	0
68	20241209	180900	216722300	29200	29200	29200	29200	0
69	20241209	180800	216722300	29200	29200	29200	29200	0
70	20241209	180700	216722300	29200	29200	29200	29200	0
71	20241209	180600	216722300	29200	29200	29200	29200	0
72	20241209	180500	216722300	29200	29200	29200	29200	0
73	20241209	180400	216722300	29200	29200	29200	29200	0
74	20241209	180300	216722300	29200	29200	29200	29200	0
75	20241209	180200	216722300	29200	29200	29200	29200	0
76	20241209	180100	216722300	29200	29200	29200	29200	0
77	20241209	180000	216722300	29200	29200	29200	29200	0
78	20241209	175900	216722300	29200	29200	29200	29200	0
79	20241209	175800	216722300	29200	29200	29200	29200	0
80	20241209	175700	216722300	29200	29200	29200	29200	0
81	20241209	175600	216722300	29200	29200	29200	29200	0
82	20241209	175500	216722300	29200	29200	29200	29200	0
83	20241209	175400	216722300	29200	29200	29200	29200	0
84	20241209	175300	216722300	29200	29200	29200	29200	0
85	20241209	175200	216722300	29200	29200	29200	29200	0
86	20241209	175100	216722300	29200	29200	29200	29200	0
87	20241209	175000	216722300	29200	29200	29200	29200	0
88	20241209	174900	216722300	29200	29200	29200	29200	0
89	20241209	174800	216722300	29200	29200	29200	29200	0
90	20241209	174700	216722300	29200	29200	29200	29200	0
91	20241209	174600	216722300	29200	29200	29200	29200	0
92	20241209	174500	216722300	29200	29200	29200	29200	301
93	20241209	174400	216722300	29200	29200	29200	29200	0
94	20241209	174300	216722300	29200	29200	29200	29200	0
95	20241209	174200	216722300	29200	29200	29200	29200	0
96	20241209	174100	216722300	29200	29200	29200	29200	0
97	20241209	174000	216722300	29200	29200	29200	29200	0
98	20241209	173900	216722300	29200	29200	29200	29200	0
99	20241209	173800	216722300	29200	29200	29200	29200	0
100	20241209	173700	216722300	29200	29200	29200	29200	0
101	20241209	173600	216722300	29200	29200	29200	29200	0
102	20241209	173500	216722300	29200	29200	29200	29200	0
103	20241209	173400	216722300	29200	29200	29200	29200	0
104	20241209	173300	216722300	29200	29200	29200	29200	0
105	20241209	173200	216722300	29200	29200	29200	29200	0
106	20241209	173100	216722300	29200	29200	29200	29200	0
107	20241209	173000	216722300	29200	29200	29200	29200	0
108	20241209	172900	216722300	29200	29200	29200	29200	0
109	20241209	172800	216722300	29200	29200	29200	29200	0
110	20241209	172700	216722300	29200	29200	29200	29200	0
111	20241209	172600	216722300	29200	29200	29200	29200	0
112	20241209	172500	216722300	29200	29200	29200	29200	0
113	20241209	172400	216722300	29200	29200	29200	29200	0
114	20241209	172300	216722300	29200	29200	29200	29200	0
115	20241209	172200	216722300	29200	29200	29200	29200	0
116	20241209	172100	216722300	29200	29200	29200	29200	0
117	20241209	172000	216722300	29200	29200	29200	29200	0
118	20241209	171900	216722300	29200	29200	29200	29200	0
119	20241209	171800	216722300	29200	29200	29200	29200	0
120	20241209	171700	216722300	29200	29200	29200	29200	0
121	20241209	171600	216722300	29200	29200	29200	29200	0
122	20241209	171500	216722300	29200	29200	29200	29200	301
123	20241209	171400	216722300	29200	29200	29200	29200	0
124	20241209	171300	216722300	29200	29200	29200	29200	0
125	20241209	171200	216722300	29200	29200	29200	29200	0
126	20241209	171100	216722300	29200	29200	29200	29200	0
127	20241209	171000	216722300	29200	29200	29200	29200	0
128	20241209	170900	216722300	29200	29200	29200	29200	0
129	20241209	170800	216722300	29200	29200	29200	29200	0
130	20241209	170700	216722300	29200	29200	29200	29200	0
131	20241209	170600	216722300	29200	29200	29200	29200	0
132	20241209	170500	216722300	29200	29200	29200	29200	0
133	20241209	170400	216722300	29200	29200	29200	29200	0
134	20241209	170300	216722300	29200	29200	29200	29200	0
135	20241209	170200	216722300	29200	29200	29200	29200	0
136	20241209	170100	216722300	29200	29200	29200	29200	0
137	20241209	170000	216722300	29200	29200	29200	29200	0
138	20241209	165900	216722300	29200	29200	29200	29200	0
139	20241209	165800	216722300	29200	29200	29200	29200	0
140	20241209	165700	216722300	29200	29200	29200	29200	0
141	20241209	165600	216722300	29200	29200	29200	29200	0
142	20241209	165500	216722300	29200	29200	29200	29200	0
143	20241209	165400	216722300	29200	29200	29200	29200	0
144	20241209	165300	216722300	29200	29200	29200	29200	0
145	20241209	165200	216722300	29200	29200	29200	29200	0
146	20241209	165100	216722300	29200	29200	29200	29200	0
147	20241209	165000	216722300	29200	29200	29200	29200	0
148	20241209	164900	216722300	29200	29200	29200	29200	0
149	20241209	164800	216722300	29200	29200	29200	29200	0
150	20241209	164700	216722300	29200	29200	29200	29200	0
151	20241209	164600	216722300	29200	29200	29200	29200	0
152	20241209	164500	216722300	29200	29200	29200	29200	301
153	20241209	164400	216722300	29200	29200	29200	29200	0
154	20241209	164300	216722300	29200	29200	29200	29200	0
155	20241209	164200	216722300	29200	29200	29200	29200	0
156	20241209	164100	216722300	29200	29200	29200	29200	0
157	20241209	164000	216722300	29200	29200	29200	29200	0
158	20241209	163900	216722300	29200	29200	29200	29200	0
159	20241209	163800	216722300	29200	29200	29200	29200	0
160	20241209	163700	216722300	29200	29200	29200	29200	0
161	20241209	163600	216722300	29200	29200	29200	29200	0
162	20241209	163500	216722300	29200	29200	29200	29200	0
163	20241209	163400	216722300	29200	29200	29200	29200	0
164	20241209	163300	216722300	29200	29200	29200	29200	0
165	20241209	163200	216722300	29200	29200	29200	29200	0
166	20241209	163100	216722300	29200	29200	29200	29200	0
167	20241209	163000	216722300	29200	29200	29200	29200	0
168	20241209	162900	216722300	29200	29200	29200	29200	0
169	20241209	162800	216722300	29200	29200	29200	29200	0
170	20241209	162700	216722300	29200	29200	29200	29200	0
171	20241209	162600	216722300	29200	29200	29200	29200	0
172	20241209	162500	216722300	29200	29200	29200	29200	0
173	20241209	162400	216722300	29200	29200	29200	29200	0
174	20241209	162300	216722300	29200	29200	29200	29200	0
175	20241209	162200	216722300	29200	29200	29200	29200	0
176	20241209	162100	216722300	29200	29200	29200	29200	0
177	20241209	162000	216722300	29200	29200	29200	29200	0
178	20241209	161900	216722300	29200	29200	29200	29200	0
179	20241209	161800	216722300	29200	29200	29200	29200	0
180	20241209	161700	216722300	29200	29200	29200	29200	0
181	20241209	161600	216722300	29200	29200	29200	29200	0
182	20241209	161500	216722300	29200	29200	29200	29200	301
183	20241209	161400	216722300	29200	29200	29200	29200	0
184	20241209	161300	216722300	29200	29200	29200	29200	0
185	20241209	161200	216722300	29200	29200	29200	29200	0
186	20241209	161100	216722300	29200	29200	29200	29200	0
187	20241209	161000	216722300	29200	29200	29200	29200	0
188	20241209	160900	216722300	29200	29200	29200	29200	0
189	20241209	160800	216722300	29200	29200	29200	29200	0
190	20241209	160700	216722300	29200	29200	29200	29200	0
191	20241209	160600	216722300	29200	29200	29200	29200	0
192	20241209	160500	216722300	29200	29200	29200	29200	0
193	20241209	160400	216722300	29200	29200	29200	29200	0
194	20241209	160300	216722300	29200	29200	29200	29200	0
195	20241209	160200	216722300	29200	29200	29200	29200	0
196	20241209	160100	216722300	29200	29200	29200	29200	0
197	20241209	160000	216722300	29200	29200	29200	29200	0
198	20241209	155900	216722300	29200	29200	29200	29200	0
199	20241209	155800	216722300	29200	29200	29200	29200	0
200	20241209	155700	216722300	29200	29200	29200	29200	0
201	20241209	155600	216722300	29200	29200	29200	29200	0
202	20241209	155500	216722300	29200	29200	29200	29200	0
203	20241209	155400	216722300	29200	29200	29200	29200	0
204	20241209	155300	216722300	29200	29200	29200	29200	0
205	20241209	155200	216722300	29200	29200	29200	29200	0
206	20241209	155100	216722300	29200	29200	29200	29200	0
207	20241209	155000	216722300	29200	29200	29200	29200	0
208	20241209	154900	216722300	29200	29200	29200	29200	0
209	20241209	154800	216722300	29200	29200	29200	29200	0
210	20241209	154700	216722300	29200	29200	29200	29200	0
211	20241209	154600	216722300	29200	29200	29200	29200	0
212	20241209	154500	216722300	29200	29200	29200	29200	301
213	20241209	154400	216722300	29200	29200	29200	29200	0
214	20241209	154300	216722300	29200	29200	29200	29200	0
215	20241209	154200	216722300	29200	29200	29200	29200	0
216	20241209	154100	216722300	29200	29200	29200	29200	0
217	20241209	154000	216722300	29200	29200	29200	29200	0
218	20241209	153900	216722300	29200	29200	29200	29200	0
219	20241209	153800	216722300	29200	29200	29200	29200	0
220	20241209	153700	216722300	29200	29200	29200	29200	0
221	20241209	153600	216722300	29200	29200	29200	29200	0
222	20241209	153500	216722300	29200	29200	29200	29200	0
223	20241209	153400	216722300	29200	29200	29200	29200	0
224	20241209	153300	216722300	29200	29200	29200	29200	0
225	20241209	153200	216722300	29200	29200	29200	29200	0
226	20241209	153100	216722300	29200	29200	29200	29200	0
227	20241209	153000	216722300	29200	29200	29200	29200	301
228	20241209	152900	207933100	29200	29200	29200	29200	0
229	20241209	152800	207933100	29200	29200	29200	29200	0
230	20241209	152700	207933100	29200	29200	29200	29200	0
231	20241209	152600	207933100	29200	29200	29200	29200	0
232	20241209	152500	207933100	29200	29200	29200	29200	0
233	20241209	152400	207933100	29200	29200	29200	29200	0
234	20241209	152300	207933100	29200	29200	29200	29200	0
235	20241209	152200	207933100	29200	29200	29200	29200	0
236	20241209	152100	207933100	29200	29200	29200	29200	0
237	20241209	152000	207933100	29200	29200	29200	29200	0
238	20241209	151900	207933100	29200	29200	29200	29200	23
239	20241209	151800	207261500	29250	29200	29350	29200	453
240	20241209	151700	194009650	29250	29250	29250	29250	0
241	20241209	151600	194009650	29250	29250	29250	29250	4
242	20241209	151500	193892650	29250	29250	29250	29250	2
243	20241209	151400	193834150	29250	29250	29250	29250	10
244	20241209	151300	193541650	29200	29250	29250	29200	78
245	20241209	151200	191260550	29250	29250	29250	29250	0
246	20241209	151100	191260550	29250	29250	29300	29250	54
247	20241209	151000	189680350	29250	29250	29250	29250	2
248	20241209	150900	189621850	29300	29300	29300	29300	0
249	20241209	150800	189621850	29300	29300	29300	29300	0
250	20241209	150700	189621850	29300	29300	29300	29300	12
251	20241209	150600	189270250	29300	29300	29300	29300	20
252	20241209	150500	188684250	29200	29200	29200	29200	2
253	20241209	150400	188625850	29200	29200	29200	29200	0
254	20241209	150300	188625850	29200	29250	29250	29200	70
255	20241209	150200	186579350	29300	29300	29300	29300	0
256	20241209	150100	186579350	29300	29300	29300	29300	0
257	20241209	150000	186579350	29300	29300	29300	29300	1
258	20241209	145900	186550050	29250	29250	29250	29250	0
259	20241209	145800	186550050	29250	29250	29250	29250	11
260	20241209	145700	186228300	29250	29250	29250	29250	0
261	20241209	145600	186228300	29250	29250	29250	29250	0
262	20241209	145500	186228300	29250	29250	29250	29250	1
263	20241209	145400	186199050	29250	29250	29250	29250	0
264	20241209	145300	186199050	29250	29250	29250	29250	3
265	20241209	145200	186111300	29300	29300	29300	29300	1
266	20241209	145100	186082000	29300	29300	29300	29300	4
267	20241209	145000	185964800	29250	29250	29250	29250	0
268	20241209	144900	185964800	29250	29250	29250	29250	0
269	20241209	144800	185964800	29250	29250	29250	29250	0
270	20241209	144700	185964800	29250	29250	29250	29250	45
271	20241209	144600	184648550	29250	29250	29250	29250	0
272	20241209	144500	184648550	29250	29250	29250	29250	231
273	20241209	144400	177891800	29350	29350	29350	29350	1
274	20241209	144300	177862450	29350	29350	29350	29350	1
275	20241209	144200	177833100	29350	29350	29350	29350	0
276	20241209	144100	177833100	29350	29350	29350	29350	0
277	20241209	144000	177833100	29350	29350	29350	29350	5
278	20241209	143900	177686350	29350	29350	29350	29350	1
279	20241209	143800	177657000	29300	29300	29300	29300	0
280	20241209	143700	177657000	29300	29300	29300	29300	0
281	20241209	143600	177657000	29300	29350	29350	29300	27
282	20241209	143500	176865650	29350	29350	29350	29350	12
283	20241209	143400	176513450	29350	29350	29350	29350	1
284	20241209	143300	176484100	29350	29350	29350	29350	0
285	20241209	143200	176484100	29350	29350	29350	29350	0
286	20241209	143100	176484100	29350	29300	29350	29300	23
287	20241209	143000	175810100	29300	29350	29350	29300	148
288	20241209	142900	171473600	29400	29400	29400	29400	1
289	20241209	142800	171444200	29400	29400	29400	29400	1
290	20241209	142700	171414800	29350	29400	29400	29350	2
291	20241209	142600	171356050	29400	29400	29400	29400	0
292	20241209	142500	171356050	29400	29350	29400	29350	26
293	20241209	142400	170592700	29350	29350	29350	29350	70
294	20241209	142300	168538200	29350	29350	29350	29350	0
295	20241209	142200	168538200	29350	29350	29350	29350	0
296	20241209	142100	168538200	29350	29350	29350	29350	0
297	20241209	142000	168538200	29350	29350	29350	29350	0
298	20241209	141900	168538200	29350	29350	29350	29350	0
299	20241209	141800	168538200	29350	29350	29350	29350	0
300	20241209	141700	168538200	29350	29350	29350	29350	0
301	20241209	141600	168538200	29350	29350	29350	29350	0
302	20241209	141500	168538200	29350	29350	29350	29350	0
303	20241209	141400	168538200	29350	29350	29350	29350	14
304	20241209	141300	168127300	29350	29350	29350	29350	2
305	20241209	141200	168068600	29400	29400	29400	29400	1
306	20241209	141100	168039200	29450	29450	29450	29450	0
307	20241209	141000	168039200	29450	29450	29450	29450	1
308	20241209	140900	168009750	29400	29400	29400	29400	0
309	20241209	140800	168009750	29400	29400	29400	29400	26
310	20241209	140700	167245350	29400	29400	29400	29400	0
311	20241209	140600	167245350	29400	29450	29450	29400	26
312	20241209	140500	166480800	29450	29450	29450	29450	0
313	20241209	140400	166480800	29450	29450	29450	29450	0
314	20241209	140300	166480800	29450	29450	29450	29450	2
315	20241209	140200	166421900	29450	29450	29450	29450	10
316	20241209	140100	166127400	29350	29350	29350	29350	0
317	20241209	140000	166127400	29350	29400	29400	29350	5
318	20241209	135900	165980450	29450	29450	29450	29450	2
319	20241209	135800	165921550	29450	29450	29450	29450	0
320	20241209	135700	165921550	29450	29450	29450	29450	0
321	20241209	135600	165921550	29450	29450	29450	29450	0
322	20241209	135500	165921550	29450	29400	29450	29400	12
323	20241209	135400	165568550	29400	29400	29400	29400	1
324	20241209	135300	165539150	29400	29400	29400	29400	1
325	20241209	135200	165509750	29400	29400	29400	29400	0
326	20241209	135100	165509750	29400	29350	29400	29300	102
327	20241209	135000	162516500	29400	29400	29400	29400	0
328	20241209	134900	162516500	29400	29400	29400	29400	0
329	20241209	134800	162516500	29400	29400	29400	29400	7
330	20241209	134700	162310700	29450	29450	29450	29450	0
331	20241209	134600	162310700	29450	29450	29450	29450	0
332	20241209	134500	162310700	29450	29450	29450	29450	0
333	20241209	134400	162310700	29450	29450	29450	29450	0
334	20241209	134300	162310700	29450	29450	29450	29450	0
335	20241209	134200	162310700	29450	29450	29450	29450	0
336	20241209	134100	162310700	29450	29450	29450	29450	0
337	20241209	134000	162310700	29450	29450	29450	29450	13
338	20241209	133900	161927850	29350	29350	29350	29350	0
339	20241209	133800	161927850	29350	29350	29350	29350	0
340	20241209	133700	161927850	29350	29350	29350	29350	0
341	20241209	133600	161927850	29350	29400	29400	29350	100
342	20241209	133500	158991550	29400	29400	29400	29400	0
343	20241209	133400	158991550	29400	29400	29400	29400	0
344	20241209	133300	158991550	29400	29400	29400	29400	17
345	20241209	133200	158491750	29500	29500	29500	29500	0
346	20241209	133100	158491750	29500	29500	29500	29500	0
347	20241209	133000	158491750	29500	29500	29500	29500	0
348	20241209	132900	158491750	29500	29500	29500	29500	0
349	20241209	132800	158491750	29500	29500	29500	29500	0
350	20241209	132700	158491750	29500	29500	29500	29500	0
351	20241209	132600	158491750	29500	29500	29500	29500	0
352	20241209	132500	158491750	29500	29500	29500	29500	0
353	20241209	132400	158491750	29500	29500	29500	29500	0
354	20241209	132300	158491750	29500	29500	29500	29500	0
355	20241209	132200	158491750	29500	29500	29500	29500	0
356	20241209	132100	158491750	29500	29500	29500	29500	0
357	20241209	132000	158491750	29500	29500	29500	29500	1
358	20241209	131900	158462250	29500	29500	29500	29500	2
359	20241209	131800	158403250	29450	29450	29450	29450	0
360	20241209	131700	158403250	29450	29450	29450	29450	6
361	20241209	131600	158226550	29450	29450	29450	29450	0
362	20241209	131500	158226550	29450	29450	29450	29450	7
363	20241209	131400	158020400	29450	29450	29450	29450	0
364	20241209	131300	158020400	29450	29450	29450	29450	18
365	20241209	131200	157490300	29350	29350	29350	29350	0
366	20241209	131100	157490300	29350	29350	29350	29350	0
367	20241209	131000	157490300	29350	29350	29350	29350	2
368	20241209	130900	157431600	29350	29400	29400	29350	174
369	20241209	130800	152316550	29500	29500	29500	29500	0
370	20241209	130700	152316550	29500	29500	29500	29500	95
371	20241209	130600	149514050	29500	29500	29500	29500	0
372	20241209	130500	149514050	29500	29550	29550	29500	15
373	20241209	130400	149071050	29500	29550	29550	29500	4
374	20241209	130300	148952900	29550	29550	29550	29550	0
375	20241209	130200	148952900	29550	29550	29550	29550	0
376	20241209	130100	148952900	29550	29550	29550	29550	0
377	20241209	130000	148952900	29550	29550	29550	29550	10
378	20241209	125900	148657400	29550	29550	29550	29550	0
379	20241209	125800	148657400	29550	29550	29550	29550	1
380	20241209	125700	148627850	29550	29550	29550	29550	0
381	20241209	125600	148627850	29550	29450	29550	29450	48
382	20241209	125500	147212650	29400	29400	29400	29400	0
383	20241209	125400	147212650	29400	29400	29400	29400	0
384	20241209	125300	147212650	29400	29400	29400	29400	0
385	20241209	125200	147212650	29400	29500	29500	29400	253
386	20241209	125100	139764150	29500	29500	29500	29500	0
387	20241209	125000	139764150	29500	29500	29500	29500	0
388	20241209	124900	139764150	29500	29500	29500	29500	1
389	20241209	124800	139734650	29500	29500	29500	29500	20
390	20241209	124700	139144650	29500	29550	29550	29500	11
391	20241209	124600	138820000	29500	29500	29500	29500	0
392	20241209	124500	138820000	29500	29500	29500	29500	0
393	20241209	124400	138820000	29500	29500	29500	29500	0
394	20241209	124300	138820000	29500	29500	29500	29500	20
395	20241209	124200	138230000	29450	29450	29450	29450	0
396	20241209	124100	138230000	29450	29450	29450	29450	2
397	20241209	124000	138171100	29500	29500	29500	29500	0
398	20241209	123900	138171100	29500	29500	29500	29500	0
399	20241209	123800	138171100	29500	29500	29500	29500	0
400	20241209	123700	138171100	29500	29500	29500	29500	0
401	20241209	123600	138171100	29500	29500	29500	29500	2
402	20241209	123500	138112100	29500	29500	29500	29500	0
403	20241209	123400	138112100	29500	29500	29500	29500	0
404	20241209	123300	138112100	29500	29500	29500	29500	0
405	20241209	123200	138112100	29500	29500	29500	29500	0
406	20241209	123100	138112100	29500	29500	29500	29500	1
407	20241209	123000	138082600	29550	29550	29550	29550	2
408	20241209	122900	138023500	29500	29500	29500	29500	0
409	20241209	122800	138023500	29500	29500	29500	29500	0
410	20241209	122700	138023500	29500	29500	29500	29500	0
411	20241209	122600	138023500	29500	29500	29500	29500	10
412	20241209	122500	137728500	29500	29500	29500	29500	0
413	20241209	122400	137728500	29500	29500	29500	29500	0
414	20241209	122300	137728500	29500	29500	29500	29500	12
415	20241209	122200	137374500	29450	29450	29450	29450	0
416	20241209	122100	137374500	29450	29450	29450	29450	1
417	20241209	122000	137345050	29500	29500	29500	29500	1
418	20241209	121900	137315550	29500	29500	29500	29500	2
419	20241209	121800	137256550	29450	29450	29450	29450	3
420	20241209	121700	137168200	29450	29650	29650	29450	59
421	20241209	121600	135430250	29700	29700	29700	29700	0
422	20241209	121500	135430250	29700	29700	29700	29700	1
423	20241209	121400	135400550	29400	29400	29400	29400	0
424	20241209	121300	135400550	29400	29450	29750	29400	18
425	20241209	121200	134869050	29350	29350	29350	29350	0
426	20241209	121100	134869050	29350	29350	29350	29350	0
427	20241209	121000	134869050	29350	29350	29350	29350	0
428	20241209	120900	134869050	29350	29350	29350	29350	34
429	20241209	120800	133871150	29350	29350	29350	29350	0
430	20241209	120700	133871150	29350	29350	29350	29300	402
431	20241209	120600	122085450	29350	29350	29350	29350	0
432	20241209	120500	122085450	29350	29350	29350	29350	42
433	20241209	120400	120852750	29400	29400	29400	29400	0
434	20241209	120300	120852750	29400	29400	29400	29400	110
435	20241209	120200	117618750	29500	29500	29500	29500	0
436	20241209	120100	117618750	29500	29450	29500	29450	94
437	20241209	120000	114849300	29350	29500	29500	29350	601
438	20241209	115900	97167350	29550	29550	29550	29550	0
439	20241209	115800	97167350	29550	29650	29650	29550	230
440	20241209	115700	90368700	29750	29750	29750	29700	56
441	20241209	115600	88705150	29700	29700	29700	29700	23
442	20241209	115500	88022050	29700	29550	29700	29550	45
443	20241209	115400	86686200	29650	29600	29650	29600	12
444	20241209	115300	86330500	29550	29500	29550	29500	61
445	20241209	115200	84530550	29500	29500	29500	29500	0
446	20241209	115100	84530550	29500	29500	29500	29500	0
447	20241209	115000	84530550	29500	29500	29500	29500	30
448	20241209	114900	83645550	29500	29500	29500	29500	0
449	20241209	114800	83645550	29500	29500	29500	29500	0
450	20241209	114700	83645550	29500	29500	29500	29500	0
451	20241209	114600	83645550	29500	29500	29500	29500	28
452	20241209	114500	82819550	29500	29500	29500	29500	1
453	20241209	114400	82790050	29500	29500	29500	29500	0
454	20241209	114300	82790050	29500	29500	29500	29500	21
455	20241209	114200	82170550	29500	29500	29500	29500	1
456	20241209	114100	82141050	29500	29500	29500	29500	92
457	20241209	114000	79427050	29500	29500	29500	29500	0
458	20241209	113900	79427050	29500	29500	29500	29500	0
459	20241209	113800	79427050	29500	29500	29500	29500	0
460	20241209	113700	79427050	29500	29500	29500	29500	18
461	20241209	113600	78896050	29500	29500	29500	29500	0
462	20241209	113500	78896050	29500	29500	29500	29500	2
463	20241209	113400	78837050	29500	29500	29500	29500	0
464	20241209	113300	78837050	29500	29500	29500	29500	4
465	20241209	113200	78719050	29500	29500	29500	29500	0
466	20241209	113100	78719050	29500	29500	29500	29500	7
467	20241209	113000	78512550	29500	29500	29500	29500	0
468	20241209	112900	78512550	29500	29500	29500	29500	0
469	20241209	112800	78512550	29500	29500	29500	29500	0
470	20241209	112700	78512550	29500	29500	29500	29500	0
471	20241209	112600	78512550	29500	29500	29500	29500	10
472	20241209	112500	78217550	29500	29500	29500	29500	3
473	20241209	112400	78129050	29450	29450	29450	29450	0
474	20241209	112300	78129050	29450	29450	29450	29450	0
475	20241209	112200	78129050	29450	29450	29450	29450	40
476	20241209	112100	76951050	29450	29450	29450	29450	1
477	20241209	112000	76921600	29400	29400	29400	29400	16
478	20241209	111900	76451200	29450	29450	29450	29450	1
479	20241209	111800	76421750	29400	29400	29400	29400	0
480	20241209	111700	76421750	29400	29450	29450	29400	8
481	20241209	111600	76186400	29400	29450	29450	29400	4
482	20241209	111500	76068650	29450	29450	29450	29450	0
483	20241209	111400	76068650	29450	29400	29450	29400	276
484	20241209	111300	67946100	29400	29400	29400	29400	1
485	20241209	111200	67916700	29350	29350	29350	29350	7
486	20241209	111100	67711250	29400	29400	29450	29400	55
487	20241209	111000	66092950	29400	29450	29450	29400	28
488	20241209	110900	65269700	29450	29450	29450	29450	6
489	20241209	110800	65093000	29450	29450	29450	29450	0
490	20241209	110700	65093000	29450	29450	29450	29450	0
491	20241209	110600	65093000	29450	29450	29450	29450	3
492	20241209	110500	65004650	29450	29450	29450	29450	0
493	20241209	110400	65004650	29450	29450	29450	29450	0
494	20241209	110300	65004650	29450	29450	29450	29450	1
495	20241209	110200	64975200	29450	29450	29450	29450	1
496	20241209	110100	64945750	29450	29450	29450	29450	0
497	20241209	110000	64945750	29450	29450	29450	29450	0
498	20241209	105900	64945750	29450	29450	29450	29450	0
499	20241209	105800	64945750	29450	29450	29450	29450	0
500	20241209	105700	64945750	29450	29450	29450	29450	0
501	20241209	105600	64945750	29450	29450	29450	29450	191
502	20241209	105500	59320800	29500	29600	29600	29500	128
503	20241209	105400	55535800	29600	29600	29650	29600	12
504	20241209	105300	55180500	29650	29650	29650	29600	6
505	20241209	105200	55002750	29650	29650	29650	29650	0
506	20241209	105100	55002750	29650	29650	29650	29650	0
507	20241209	105000	55002750	29650	29650	29650	29650	14
508	20241209	104900	54587650	29700	29700	29700	29700	0
509	20241209	104800	54587650	29700	29650	29700	29650	14
510	20241209	104700	54172450	29650	29650	29650	29650	10
511	20241209	104600	53875950	29700	29700	29700	29700	1
512	20241209	104500	53846250	29700	29700	29700	29700	0
513	20241209	104400	53846250	29700	29700	29700	29700	0
514	20241209	104300	53846250	29700	29700	29700	29700	6
515	20241209	104200	53668050	29700	29700	29700	29700	55
516	20241209	104100	52034550	29750	29750	29750	29750	0
517	20241209	104000	52034550	29750	29750	29750	29750	0
518	20241209	103900	52034550	29750	29750	29750	29750	0
519	20241209	103800	52034550	29750	29750	29750	29750	10
520	20241209	103700	51737050	29750	29750	29800	29750	34
521	20241209	103600	50725500	29800	29800	29800	29800	1
522	20241209	103500	50695700	29850	29800	29850	29800	10
523	20241209	103400	50397450	29850	29850	29850	29850	0
524	20241209	103300	50397450	29850	29850	29850	29850	10
525	20241209	103200	50098950	29850	29850	29850	29850	2
526	20241209	103100	50039250	29850	29850	29850	29850	0
527	20241209	103000	50039250	29850	29850	29850	29850	0
528	20241209	102900	50039250	29850	29850	29850	29850	1
529	20241209	102800	50009400	29800	29800	29800	29800	0
530	20241209	102700	50009400	29800	29800	29800	29800	0
531	20241209	102600	50009400	29800	29900	29900	29800	11
532	20241209	102500	49681500	29900	29900	29900	29900	3
533	20241209	102400	49591800	29900	29750	29900	29750	106
534	20241209	102300	46435100	29750	29750	29750	29750	1
535	20241209	102200	46405350	29700	29700	29700	29700	0
536	20241209	102100	46405350	29700	29700	29700	29700	24
537	20241209	102000	45692550	29550	29550	29550	29550	0
538	20241209	101900	45692550	29550	29550	29550	29550	0
539	20241209	101800	45692550	29550	29550	29550	29550	0
540	20241209	101700	45692550	29550	29550	29550	29550	0
541	20241209	101600	45692550	29550	29550	29550	29550	0
542	20241209	101500	45692550	29550	29550	29550	29550	0
543	20241209	101400	45692550	29550	29550	29550	29550	0
544	20241209	101300	45692550	29550	29650	29650	29550	47
545	20241209	101200	44301700	29650	29650	29650	29650	0
546	20241209	101100	44301700	29650	29700	29700	29650	22
547	20241209	101000	43649300	29700	29700	29700	29700	2
548	20241209	100900	43589900	29650	29650	29650	29650	0
549	20241209	100800	43589900	29650	29650	29650	29650	72
550	20241209	100700	41455100	29750	29750	29750	29750	0
551	20241209	100600	41455100	29750	29750	29750	29750	0
552	20241209	100500	41455100	29750	29750	29750	29750	1
553	20241209	100400	41425350	29750	29750	29750	29750	125
554	20241209	100300	37706600	29750	29750	29750	29750	0
555	20241209	100200	37706600	29750	29750	29750	29750	0
556	20241209	100100	37706600	29750	29750	29750	29750	2
557	20241209	100000	37647100	29750	29750	29750	29750	1
558	20241209	095900	37617350	29650	29650	29650	29650	0
559	20241209	095800	37617350	29650	29650	29650	29650	0
560	20241209	095700	37617350	29650	29650	29650	29650	6
561	20241209	095600	37439450	29600	29600	29600	29600	20
562	20241209	095500	36847450	29550	29550	29550	29550	0
563	20241209	095400	36847450	29550	29550	29550	29550	0
564	20241209	095300	36847450	29550	29550	29550	29550	19
565	20241209	095200	36286000	29550	29500	29550	29500	42
566	20241209	095100	35046600	29500	29500	29500	29500	40
567	20241209	095000	33866600	29500	29400	29500	29400	86
568	20241209	094900	31336150	29350	29350	29350	29350	0
569	20241209	094800	31336150	29350	29350	29350	29350	0
570	20241209	094700	31336150	29350	29300	29350	29300	28
571	20241209	094600	30515250	29300	29300	29300	29300	0
572	20241209	094500	30515250	29300	29300	29300	29300	0
573	20241209	094400	30515250	29300	29300	29300	29300	1
574	20241209	094300	30485950	29300	29300	29300	29300	1
575	20241209	094200	30456650	29250	29250	29250	29250	1
576	20241209	094100	30427400	29250	29250	29250	29250	0
577	20241209	094000	30427400	29250	29300	29300	29250	113
578	20241209	093900	27121850	29300	29300	29300	29300	8
579	20241209	093800	26887450	29300	29300	29300	29300	0
580	20241209	093700	26887450	29300	29300	29300	29300	10
581	20241209	093600	26594450	29300	29300	29300	29300	1
582	20241209	093500	26565150	29300	29300	29300	29300	0
583	20241209	093400	26565150	29300	29300	29300	29300	1
584	20241209	093300	26535850	29350	29350	29350	29350	0
585	20241209	093200	26535850	29350	29350	29350	29350	1
586	20241209	093100	26506500	29250	29250	29250	29250	1
587	20241209	093000	26477250	29250	29250	29250	29250	2
588	20241209	092900	26418750	29300	29350	29350	29300	251
589	20241209	092800	19058800	29500	29500	29500	29500	0
590	20241209	092700	19058800	29500	29400	29500	29400	379
591	20241209	092600	7915900	29450	29450	29450	29450	0
592	20241209	092500	7915900	29450	29450	29450	29450	1
593	20241209	092400	7886450	29500	29500	29500	29500	27
594	20241209	092300	7089950	29550	29550	29550	29550	0
595	20241209	092200	7089950	29550	29550	29550	29550	30
596	20241209	092100	6203450	29550	29550	29550	29550	1
597	20241209	092000	6173900	29550	29550	29550	29550	0
598	20241209	091900	6173900	29550	29550	29550	29550	1
599	20241209	091800	6144350	29550	29550	29550	29550	0
600	20241209	091700	6144350	29550	29550	29550	29550	0
601	20241209	091600	6144350	29550	29550	29550	29550	0
602	20241209	091500	6144350	29550	29550	29550	29550	0
603	20241209	091400	6144350	29550	29550	29550	29550	0
604	20241209	091300	6144350	29550	29550	29550	29550	2
605	20241209	091200	6085250	29550	29550	29550	29550	3
606	20241209	091100	5996600	29550	29550	29550	29550	1
607	20241209	091000	5967050	29550	29400	29550	29400	14
608	20241209	090900	5553950	29400	29450	29450	29400	13
609	20241209	090800	5171650	29350	29400	29450	29350	27
610	20241209	090700	4378200	29400	29450	29450	29400	4
611	20241209	090600	4260550	29350	29500	29500	29350	23
612	20241209	090500	3585200	29600	29600	29600	29600	2
613	20241209	090400	3526000	29600	29650	29650	29600	10
614	20241209	090300	3229900	29700	29700	29700	29700	69
615	20241209	090200	1180600	29700	29700	29700	29700	3
616	20241209	090100	1091500	30150	30050	30150	30050	7
617	20241209	090000	880650	29400	29350	29450	29350	30