KissMeData/006120/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184600	1722802200	41550	41550	41550	41550	1003
3	20241212	184500	1722802200	41550	41550	41550	41550	0
4	20241212	184400	1722802200	41550	41550	41550	41550	0
5	20241212	184300	1722802200	41550	41550	41550	41550	0
6	20241212	184200	1722802200	41550	41550	41550	41550	0
7	20241212	184100	1722802200	41550	41550	41550	41550	0
8	20241212	184000	1722802200	41550	41550	41550	41550	0
9	20241212	183900	1722802200	41550	41550	41550	41550	0
10	20241212	183800	1722802200	41550	41550	41550	41550	0
11	20241212	183700	1722802200	41550	41550	41550	41550	0
12	20241212	183600	1722802200	41550	41550	41550	41550	0
13	20241212	183500	1722802200	41550	41550	41550	41550	0
14	20241212	183400	1722802200	41550	41550	41550	41550	0
15	20241212	183300	1722802200	41550	41550	41550	41550	0
16	20241212	183200	1722802200	41550	41550	41550	41550	0
17	20241212	183100	1722802200	41550	41550	41550	41550	0
18	20241212	183000	1722802200	41550	41550	41550	41550	0
19	20241212	182900	1722802200	41550	41550	41550	41550	0
20	20241212	182800	1722802200	41550	41550	41550	41550	0
21	20241212	182700	1722802200	41550	41550	41550	41550	0
22	20241212	182600	1722802200	41550	41550	41550	41550	0
23	20241212	182500	1722802200	41550	41550	41550	41550	0
24	20241212	182400	1722802200	41550	41550	41550	41550	0
25	20241212	182300	1722802200	41550	41550	41550	41550	0
26	20241212	182200	1722802200	41550	41550	41550	41550	0
27	20241212	182100	1722802200	41550	41550	41550	41550	0
28	20241212	182000	1722802200	41550	41550	41550	41550	0
29	20241212	181900	1722802200	41550	41550	41550	41550	0
30	20241212	181800	1722802200	41550	41550	41550	41550	0
31	20241212	181700	1722802200	41550	41550	41550	41550	0
32	20241212	181600	1722802200	41550	41550	41550	41550	1003
33	20241212	181500	1722802200	41550	41550	41550	41550	0
34	20241212	181400	1722802200	41550	41550	41550	41550	0
35	20241212	181300	1722802200	41550	41550	41550	41550	0
36	20241212	181200	1722802200	41550	41550	41550	41550	0
37	20241212	181100	1722802200	41550	41550	41550	41550	0
38	20241212	181000	1722802200	41550	41550	41550	41550	0
39	20241212	180900	1722802200	41550	41550	41550	41550	0
40	20241212	180800	1722802200	41550	41550	41550	41550	0
41	20241212	180700	1722802200	41550	41550	41550	41550	0
42	20241212	180600	1722802200	41550	41550	41550	41550	0
43	20241212	180500	1722802200	41550	41550	41550	41550	0
44	20241212	180400	1722802200	41550	41550	41550	41550	0
45	20241212	180300	1722802200	41550	41550	41550	41550	0
46	20241212	180200	1722802200	41550	41550	41550	41550	0
47	20241212	180100	1722802200	41550	41550	41550	41550	0
48	20241212	180000	1722802200	41550	41550	41550	41550	0
49	20241212	175900	1722802200	41550	41550	41550	41550	0
50	20241212	175800	1722802200	41550	41550	41550	41550	0
51	20241212	175700	1722802200	41550	41550	41550	41550	0
52	20241212	175600	1722802200	41550	41550	41550	41550	0
53	20241212	175500	1722802200	41550	41550	41550	41550	0
54	20241212	175400	1722802200	41550	41550	41550	41550	0
55	20241212	175300	1722802200	41550	41550	41550	41550	0
56	20241212	175200	1722802200	41550	41550	41550	41550	0
57	20241212	175100	1722802200	41550	41550	41550	41550	0
58	20241212	175000	1722802200	41550	41550	41550	41550	0
59	20241212	174900	1722802200	41550	41550	41550	41550	0
60	20241212	174800	1722802200	41550	41550	41550	41550	0
61	20241212	174700	1722802200	41550	41550	41550	41550	0
62	20241212	174600	1722802200	41550	41550	41550	41550	1003
63	20241212	174500	1722802200	41550	41550	41550	41550	0
64	20241212	174400	1722802200	41550	41550	41550	41550	0
65	20241212	174300	1722802200	41550	41550	41550	41550	0
66	20241212	174200	1722802200	41550	41550	41550	41550	0
67	20241212	174100	1722802200	41550	41550	41550	41550	0
68	20241212	174000	1722802200	41550	41550	41550	41550	0
69	20241212	173900	1722802200	41550	41550	41550	41550	0
70	20241212	173800	1722802200	41550	41550	41550	41550	0
71	20241212	173700	1722802200	41550	41550	41550	41550	0
72	20241212	173600	1722802200	41550	41550	41550	41550	0
73	20241212	173500	1722802200	41550	41550	41550	41550	0
74	20241212	173400	1722802200	41550	41550	41550	41550	0
75	20241212	173300	1722802200	41550	41550	41550	41550	0
76	20241212	173200	1722802200	41550	41550	41550	41550	0
77	20241212	173100	1722802200	41550	41550	41550	41550	0
78	20241212	173000	1722802200	41550	41550	41550	41550	0
79	20241212	172900	1722802200	41550	41550	41550	41550	0
80	20241212	172800	1722802200	41550	41550	41550	41550	0
81	20241212	172700	1722802200	41550	41550	41550	41550	0
82	20241212	172600	1722802200	41550	41550	41550	41550	0
83	20241212	172500	1722802200	41550	41550	41550	41550	0
84	20241212	172400	1722802200	41550	41550	41550	41550	0
85	20241212	172300	1722802200	41550	41550	41550	41550	0
86	20241212	172200	1722802200	41550	41550	41550	41550	0
87	20241212	172100	1722802200	41550	41550	41550	41550	0
88	20241212	172000	1722802200	41550	41550	41550	41550	0
89	20241212	171900	1722802200	41550	41550	41550	41550	0
90	20241212	171800	1722802200	41550	41550	41550	41550	0
91	20241212	171700	1722802200	41550	41550	41550	41550	0
92	20241212	171600	1722802200	41550	41550	41550	41550	1003
93	20241212	171500	1722802200	41550	41550	41550	41550	0
94	20241212	171400	1722802200	41550	41550	41550	41550	0
95	20241212	171300	1722802200	41550	41550	41550	41550	0
96	20241212	171200	1722802200	41550	41550	41550	41550	0
97	20241212	171100	1722802200	41550	41550	41550	41550	0
98	20241212	171000	1722802200	41550	41550	41550	41550	0
99	20241212	170900	1722802200	41550	41550	41550	41550	0
100	20241212	170800	1722802200	41550	41550	41550	41550	0
101	20241212	170700	1722802200	41550	41550	41550	41550	0
102	20241212	170600	1722802200	41550	41550	41550	41550	0
103	20241212	170500	1722802200	41550	41550	41550	41550	0
104	20241212	170400	1722802200	41550	41550	41550	41550	0
105	20241212	170300	1722802200	41550	41550	41550	41550	0
106	20241212	170200	1722802200	41550	41550	41550	41550	0
107	20241212	170100	1722802200	41550	41550	41550	41550	0
108	20241212	170000	1722802200	41550	41550	41550	41550	0
109	20241212	165900	1722802200	41550	41550	41550	41550	0
110	20241212	165800	1722802200	41550	41550	41550	41550	0
111	20241212	165700	1722802200	41550	41550	41550	41550	0
112	20241212	165600	1722802200	41550	41550	41550	41550	0
113	20241212	165500	1722802200	41550	41550	41550	41550	0
114	20241212	165400	1722802200	41550	41550	41550	41550	0
115	20241212	165300	1722802200	41550	41550	41550	41550	0
116	20241212	165200	1722802200	41550	41550	41550	41550	0
117	20241212	165100	1722802200	41550	41550	41550	41550	0
118	20241212	165000	1722802200	41550	41550	41550	41550	0
119	20241212	164900	1722802200	41550	41550	41550	41550	0
120	20241212	164800	1722802200	41550	41550	41550	41550	0
121	20241212	164700	1722802200	41550	41550	41550	41550	0
122	20241212	164600	1722802200	41550	41550	41550	41550	1003
123	20241212	164500	1722802200	41550	41550	41550	41550	0
124	20241212	164400	1722802200	41550	41550	41550	41550	0
125	20241212	164300	1722802200	41550	41550	41550	41550	0
126	20241212	164200	1722802200	41550	41550	41550	41550	0
127	20241212	164100	1722802200	41550	41550	41550	41550	0
128	20241212	164000	1722802200	41550	41550	41550	41550	0
129	20241212	163900	1722802200	41550	41550	41550	41550	0
130	20241212	163800	1722802200	41550	41550	41550	41550	0
131	20241212	163700	1722802200	41550	41550	41550	41550	0
132	20241212	163600	1722802200	41550	41550	41550	41550	0
133	20241212	163500	1722802200	41550	41550	41550	41550	0
134	20241212	163400	1722802200	41550	41550	41550	41550	0
135	20241212	163300	1722802200	41550	41550	41550	41550	0
136	20241212	163200	1722802200	41550	41550	41550	41550	0
137	20241212	163100	1722802200	41550	41550	41550	41550	0
138	20241212	163000	1722802200	41550	41550	41550	41550	0
139	20241212	162900	1722802200	41550	41550	41550	41550	0
140	20241212	162800	1722802200	41550	41550	41550	41550	0
141	20241212	162700	1722802200	41550	41550	41550	41550	0
142	20241212	162600	1722802200	41550	41550	41550	41550	0
143	20241212	162500	1722802200	41550	41550	41550	41550	0
144	20241212	162400	1722802200	41550	41550	41550	41550	0
145	20241212	162300	1722802200	41550	41550	41550	41550	0
146	20241212	162200	1722802200	41550	41550	41550	41550	0
147	20241212	162100	1722802200	41550	41550	41550	41550	0
148	20241212	162000	1722802200	41550	41550	41550	41550	0
149	20241212	161900	1722802200	41550	41550	41550	41550	0
150	20241212	161800	1722802200	41550	41550	41550	41550	0
151	20241212	161700	1722802200	41550	41550	41550	41550	0
152	20241212	161600	1722802200	41550	41550	41550	41550	1003
153	20241212	161500	1722802200	41550	41550	41550	41550	0
154	20241212	161400	1722802200	41550	41550	41550	41550	0
155	20241212	161300	1722802200	41550	41550	41550	41550	0
156	20241212	161200	1722802200	41550	41550	41550	41550	0
157	20241212	161100	1722802200	41550	41550	41550	41550	0
158	20241212	161000	1722802200	41550	41550	41550	41550	0
159	20241212	160900	1722802200	41550	41550	41550	41550	0
160	20241212	160800	1722802200	41550	41550	41550	41550	0
161	20241212	160700	1722802200	41550	41550	41550	41550	0
162	20241212	160600	1722802200	41550	41550	41550	41550	0
163	20241212	160500	1722802200	41550	41550	41550	41550	0
164	20241212	160400	1722802200	41550	41550	41550	41550	0
165	20241212	160300	1722802200	41550	41550	41550	41550	0
166	20241212	160200	1722802200	41550	41550	41550	41550	0
167	20241212	160100	1722802200	41550	41550	41550	41550	0
168	20241212	160000	1722802200	41550	41550	41550	41550	0
169	20241212	155900	1722802200	41550	41550	41550	41550	0
170	20241212	155800	1722802200	41550	41550	41550	41550	0
171	20241212	155700	1722802200	41550	41550	41550	41550	0
172	20241212	155600	1722802200	41550	41550	41550	41550	0
173	20241212	155500	1722802200	41550	41550	41550	41550	0
174	20241212	155400	1722802200	41550	41550	41550	41550	0
175	20241212	155300	1722802200	41550	41550	41550	41550	0
176	20241212	155200	1722802200	41550	41550	41550	41550	0
177	20241212	155100	1722802200	41550	41550	41550	41550	0
178	20241212	155000	1722802200	41550	41550	41550	41550	0
179	20241212	154900	1722802200	41550	41550	41550	41550	0
180	20241212	154800	1722802200	41550	41550	41550	41550	0
181	20241212	154700	1722802200	41550	41550	41550	41550	0
182	20241212	154600	1722802200	41550	41550	41550	41550	1003
183	20241212	154500	1722802200	41550	41550	41550	41550	0
184	20241212	154400	1722802200	41550	41550	41550	41550	0
185	20241212	154300	1722802200	41550	41550	41550	41550	0
186	20241212	154200	1722802200	41550	41550	41550	41550	0
187	20241212	154100	1722802200	41550	41550	41550	41550	0
188	20241212	154000	1722802200	41550	41550	41550	41550	0
189	20241212	153900	1722802200	41550	41550	41550	41550	0
190	20241212	153800	1722802200	41550	41550	41550	41550	0
191	20241212	153700	1722802200	41550	41550	41550	41550	0
192	20241212	153600	1722802200	41550	41550	41550	41550	0
193	20241212	153500	1722802200	41550	41550	41550	41550	0
194	20241212	153400	1722802200	41550	41550	41550	41550	0
195	20241212	153300	1722802200	41550	41550	41550	41550	0
196	20241212	153200	1722802200	41550	41550	41550	41550	0
197	20241212	153100	1722802200	41550	41550	41550	41550	0
198	20241212	153000	1722802200	41550	41550	41550	41550	1003
199	20241212	152900	1681127550	41500	41500	41500	41500	0
200	20241212	152800	1681127550	41500	41500	41500	41500	0
201	20241212	152700	1681127550	41500	41500	41500	41500	0
202	20241212	152600	1681127550	41500	41500	41500	41500	0
203	20241212	152500	1681127550	41500	41500	41500	41500	0
204	20241212	152400	1681127550	41500	41500	41500	41500	0
205	20241212	152300	1681127550	41500	41500	41500	41500	0
206	20241212	152200	1681127550	41500	41500	41500	41500	0
207	20241212	152100	1681127550	41500	41500	41500	41500	0
208	20241212	152000	1681127550	41500	41500	41500	41500	0
209	20241212	151900	1681127550	41500	41500	41550	41500	47
210	20241212	151800	1679175400	41550	41550	41550	41550	1
211	20241212	151700	1679133850	41550	41450	41550	41450	29
212	20241212	151600	1677931200	41450	41450	41550	41450	54
213	20241212	151500	1675691300	41450	41400	41550	41400	107
214	20241212	151400	1671253800	41400	41400	41500	41400	31
215	20241212	151300	1669968800	41400	41500	41550	41400	77
216	20241212	151200	1666773300	41550	41500	41550	41500	45
217	20241212	151100	1664904750	41500	41500	41550	41500	46
218	20241212	151000	1662994900	41550	41500	41550	41500	159
219	20241212	150900	1656394400	41550	41550	41550	41500	31
220	20241212	150800	1655106850	41500	41500	41550	41500	51
221	20241212	150700	1652988300	41550	41550	41550	41500	41
222	20241212	150600	1651286000	41500	41500	41550	41400	70
223	20241212	150500	1648381000	41550	41550	41550	41400	40
224	20241212	150400	1646722100	41400	41450	41550	41400	59
225	20241212	150300	1644275550	41450	41450	41450	41400	26
226	20241212	150200	1643198350	41400	41400	41500	41400	31
227	20241212	150100	1641913350	41400	41400	41500	41400	89
228	20241212	150000	1638226650	41500	41500	41550	41500	661
229	20241212	145900	1610794550	41550	41500	41550	41500	27
230	20241212	145800	1609672950	41500	41500	41550	41500	30
231	20241212	145700	1608426900	41550	41500	41550	41500	221
232	20241212	145600	1599244550	41550	41550	41550	41500	21
233	20241212	145500	1598372250	41500	41550	41550	41500	21
234	20241212	145400	1597499950	41500	41550	41550	41500	31
235	20241212	145300	1596212350	41500	41550	41550	41500	65
236	20241212	145200	1593511750	41550	41500	41550	41500	35
237	20241212	145100	1592058100	41500	41550	41550	41500	19
238	20241212	145000	1591268850	41550	41500	41550	41500	40
239	20241212	144900	1589607750	41500	41500	41550	41500	22
240	20241212	144800	1588694250	41500	41500	41550	41500	39
241	20241212	144700	1587074600	41550	41400	41550	41400	178
242	20241212	144600	1579687350	41500	41500	41500	41350	82
243	20241212	144500	1576290850	41500	41500	41500	41350	425
244	20241212	144400	1558674000	41500	41500	41500	41450	23
245	20241212	144300	1557719850	41500	41500	41500	41450	132
246	20241212	144200	1552242400	41500	41500	41500	41450	169
247	20241212	144100	1545236550	41500	41500	41500	41450	30
248	20241212	144000	1543991950	41450	41450	41500	41450	21
249	20241212	143900	1543120700	41500	41500	41500	41450	30
250	20241212	143800	1541876100	41500	41450	41500	41450	45
251	20241212	143700	1540009100	41500	41500	41500	41450	57
252	20241212	143600	1537643950	41500	41450	41500	41450	25
253	20241212	143500	1536606900	41500	41500	41500	41450	28
254	20241212	143400	1535445500	41500	41450	41500	41450	23
255	20241212	143300	1534491300	41450	41500	41500	41450	28
256	20241212	143200	1533329650	41500	41500	41500	41450	34
257	20241212	143100	1531919100	41450	41500	41500	41450	848
258	20241212	143000	1496730950	41500	41400	41500	41400	844
259	20241212	142900	1461764050	41400	41450	41500	41400	1471
260	20241212	142800	1400778750	41500	41500	41500	41450	30
261	20241212	142700	1399534150	41500	41450	41500	41450	15
262	20241212	142600	1398911850	41500	41500	41500	41450	25
263	20241212	142500	1397874550	41450	41450	41500	41450	22
264	20241212	142400	1396961850	41450	41450	41500	41450	26
265	20241212	142300	1395883300	41450	41450	41500	41450	22
266	20241212	142200	1394970600	41450	41500	41500	41450	30
267	20241212	142100	1393726000	41450	41500	41500	41450	18
268	20241212	142000	1392979150	41500	41500	41500	41450	124
269	20241212	141900	1387833500	41500	41500	41500	41450	31
270	20241212	141800	1386547450	41450	41500	41500	41450	20
271	20241212	141700	1385717600	41500	41500	41500	41450	28
272	20241212	141600	1384556200	41500	41450	41500	41450	25
273	20241212	141500	1383519050	41450	41450	41500	41450	29
274	20241212	141400	1382315950	41500	41500	41500	41450	20
275	20241212	141300	1381486100	41500	41450	41500	41400	904
276	20241212	141200	1343981600	41450	41450	41450	41400	22
277	20241212	141100	1343069900	41450	41400	41450	41400	417
278	20241212	141000	1325795300	41350	41400	41400	41350	17
279	20241212	140900	1325091800	41400	41400	41400	41350	30
280	20241212	140800	1323850250	41400	41400	41400	41350	20
281	20241212	140700	1323022450	41300	41400	41400	41300	67
282	20241212	140600	1320254250	41300	41400	41400	41300	25
283	20241212	140500	1319220050	41300	41300	41400	41300	18
284	20241212	140400	1318475550	41400	41300	41400	41300	24
285	20241212	140300	1317482650	41400	41300	41400	41300	16
286	20241212	140200	1316820750	41400	41400	41400	41300	529
287	20241212	140100	1294923950	41400	41200	41400	41200	115
288	20241212	140000	1290179400	41250	41200	41250	41200	27
289	20241212	135900	1289066200	41200	41200	41250	41200	14
290	20241212	135800	1288488850	41250	41200	41250	41200	24
291	20241212	135700	1287499250	41250	41150	41250	41100	597
292	20241212	135600	1262919100	41200	41150	41250	41150	26
293	20241212	135500	1261847900	41250	41250	41250	41100	19
294	20241212	135400	1261064450	41100	41250	41250	41100	18
295	20241212	135300	1260323150	41150	41250	41250	41150	22
296	20241212	135200	1259416150	41150	41400	41400	41100	1963
297	20241212	135100	1178304450	41400	41450	41450	41400	20
298	20241212	135000	1177475650	41400	41450	41450	41400	21
299	20241212	134900	1176605700	41400	41450	41500	41400	940
300	20241212	134800	1137643400	41450	41500	41500	41450	215
301	20241212	134700	1128721100	41500	41500	41500	41450	23
302	20241212	134600	1127766950	41500	41500	41500	41450	14
303	20241212	134500	1127186100	41500	41500	41500	41450	30
304	20241212	134400	1125941800	41500	41500	41500	41500	11
305	20241212	134300	1125485300	41500	41500	41500	41500	16
306	20241212	134200	1124821300	41500	41500	41500	41500	118
307	20241212	134100	1119924300	41500	41500	41500	41500	18
308	20241212	134000	1119177300	41500	41500	41500	41500	172
309	20241212	133900	1112039300	41450	41500	41500	41450	12
310	20241212	133800	1111541350	41500	41450	41500	41450	352
311	20241212	133700	1096950700	41450	41450	41450	41400	722
312	20241212	133600	1067024300	41500	41500	41500	41500	248
313	20241212	133500	1056732300	41500	41500	41500	41500	11
314	20241212	133400	1056275800	41500	41500	41500	41500	16
315	20241212	133300	1055611800	41500	41500	41500	41500	11
316	20241212	133200	1055155300	41500	41500	41500	41500	16
317	20241212	133100	1054491300	41450	41500	41500	41450	52
318	20241212	133000	1052335350	41500	41450	41500	41450	48
319	20241212	132900	1050345200	41450	41450	41450	41450	17
320	20241212	132800	1049640550	41400	41450	41450	41400	59
321	20241212	132700	1047197450	41400	41450	41450	41400	26
322	20241212	132600	1046120000	41450	41450	41450	41450	10
323	20241212	132500	1045705500	41450	41450	41450	41450	17
324	20241212	132400	1045000850	41450	41450	41450	41450	10
325	20241212	132300	1044586350	41450	41450	41450	41450	17
326	20241212	132200	1043881700	41450	41450	41450	41450	12
327	20241212	132100	1043384300	41450	41450	41450	41450	16
328	20241212	132000	1042721100	41450	41450	41450	41450	11
329	20241212	131900	1042265150	41450	41450	41450	41350	18
330	20241212	131800	1041519250	41450	41450	41450	41450	13
331	20241212	131700	1040980400	41450	41450	41450	41400	160
332	20241212	131600	1034355600	41450	41450	41450	41450	17
333	20241212	131500	1033650950	41400	41500	41500	41400	17
334	20241212	131400	1032946050	41500	41500	41500	41500	16
335	20241212	131300	1032282050	41500	41400	41500	41400	13
336	20241212	131200	1031742750	41500	41500	41500	41500	16
337	20241212	131100	1031078750	41500	41500	41500	41500	11
338	20241212	131000	1030622250	41500	41500	41500	41500	16
339	20241212	130900	1029958250	41500	41400	41500	41400	12
340	20241212	130800	1029460350	41500	41500	41500	41500	16
341	20241212	130700	1028796350	41500	41500	41500	41500	11
342	20241212	130600	1028339850	41500	41500	41500	41500	16
343	20241212	130500	1027675850	41500	41500	41500	41500	11
344	20241212	130400	1027219350	41500	41500	41500	41500	16
345	20241212	130300	1026555350	41500	41450	41500	41450	296
346	20241212	130200	1014285850	41450	41450	41450	41450	11
347	20241212	130100	1013829900	41450	41450	41450	41450	217
348	20241212	130000	1004835250	41450	41400	41450	41350	76
349	20241212	125900	1001688650	41400	41400	41400	41400	17
350	20241212	125800	1000984850	41400	41400	41400	41400	10
351	20241212	125700	1000570850	41400	41400	41400	41400	17
352	20241212	125600	999867050	41400	41400	41400	41400	10
353	20241212	125500	999453050	41400	41400	41400	41400	17
354	20241212	125400	998749250	41450	41450	41450	41450	10
355	20241212	125300	998334750	41450	41450	41450	41350	18
356	20241212	125200	997588750	41450	41450	41450	41450	10
357	20241212	125100	997174250	41450	41450	41450	41400	19
358	20241212	125000	996386800	41450	41450	41450	41450	16
359	20241212	124900	995723600	41450	41450	41450	41450	11
360	20241212	124800	995267650	41400	41450	41450	41400	22
361	20241212	124700	994356050	41450	41450	41450	41450	11
362	20241212	124600	993900100	41450	41500	41500	41450	32
363	20241212	124500	992572900	41500	41500	41500	41500	11
364	20241212	124400	992116400	41500	41500	41500	41500	16
365	20241212	124300	991452400	41500	41500	41500	41500	11
366	20241212	124200	990995900	41500	41450	41500	41400	217
367	20241212	124100	982010700	41450	41450	41450	41400	33
368	20241212	124000	980643850	41500	41500	41500	41500	16
369	20241212	123900	979979850	41500	41500	41500	41500	21
370	20241212	123800	979108350	41500	41500	41500	41500	16
371	20241212	123700	978444350	41500	41500	41500	41500	16
372	20241212	123600	977780350	41500	41500	41500	41500	11
373	20241212	123500	977323850	41500	41500	41500	41500	16
374	20241212	123400	976659850	41500	41500	41500	41500	11
375	20241212	123300	976203350	41500	41500	41500	41500	16
376	20241212	123200	975539350	41500	41500	41500	41500	11
377	20241212	123100	975082850	41500	41500	41500	41500	17
378	20241212	123000	974377350	41500	41500	41500	41500	10
379	20241212	122900	973962350	41500	41500	41500	41500	17
380	20241212	122800	973256850	41500	41500	41500	41500	10
381	20241212	122700	972841850	41500	41500	41500	41500	17
382	20241212	122600	972136350	41500	41500	41500	41500	11
383	20241212	122500	971679850	41500	41400	41500	41400	20
384	20241212	122400	970850050	41400	41500	41500	41400	143
385	20241212	122300	964926800	41500	41550	41550	41500	11
386	20241212	122200	964470000	41550	41550	41550	41450	27
387	20241212	122100	963348250	41550	41550	41550	41550	11
388	20241212	122000	962891200	41550	41550	41550	41550	16
389	20241212	121900	962226400	41550	41500	41550	41500	64
390	20241212	121800	959569850	41500	41550	41550	41500	17
391	20241212	121700	958863800	41500	41450	41500	41450	103
392	20241212	121600	954589400	41450	41500	41500	41450	22
393	20241212	121500	953676700	41500	41500	41500	41500	11
394	20241212	121400	953220200	41500	41500	41500	41500	16
395	20241212	121300	952556200	41500	41550	41550	41450	23
396	20241212	121200	951601450	41550	41550	41550	41550	11
397	20241212	121100	951144400	41550	41550	41550	41550	16
398	20241212	121000	950479600	41500	41550	41550	41500	16
399	20241212	120900	949815050	41550	41550	41550	41550	17
400	20241212	120800	949108700	41550	41550	41550	41550	13
401	20241212	120700	948568550	41550	41600	41600	41550	36
402	20241212	120600	947072250	41550	41600	41600	41550	45
403	20241212	120500	945201950	41600	41650	41650	41600	16
404	20241212	120400	944535850	41650	41650	41650	41650	11
405	20241212	120300	944077700	41650	41650	41650	41650	16
406	20241212	120200	943411300	41600	41550	41600	41550	60
407	20241212	120100	940915600	41600	41450	41600	41450	2992
408	20241212	120000	816755250	41450	41400	41450	41400	551
409	20241212	115900	793941250	41350	41350	41350	41350	2
410	20241212	115800	793858550	41350	41350	41350	41350	13
411	20241212	115700	793321000	41350	41350	41350	41350	1
412	20241212	115600	793279650	41350	41350	41350	41350	0
413	20241212	115500	793279650	41350	41350	41350	41350	2
414	20241212	115400	793196950	41350	41350	41350	41350	120
415	20241212	115300	788234950	41350	41350	41350	41350	2
416	20241212	115200	788152250	41350	41350	41350	41350	1
417	20241212	115100	788110900	41350	41350	41350	41350	2
418	20241212	115000	788028200	41350	41350	41350	41350	2
419	20241212	114900	787945500	41350	41350	41350	41350	13
420	20241212	114800	787407950	41350	41350	41350	41350	11
421	20241212	114700	786953100	41350	41350	41350	41350	0
422	20241212	114600	786953100	41350	41350	41350	41350	2
423	20241212	114500	786870400	41350	41350	41350	41350	2
424	20241212	114400	786787700	41350	41350	41350	41350	2
425	20241212	114300	786705000	41350	41350	41350	41350	2
426	20241212	114200	786622300	41350	41350	41350	41350	2
427	20241212	114100	786539600	41450	41400	41450	41400	12
428	20241212	114000	786042750	41400	41400	41400	41400	5
429	20241212	113900	785835750	41400	41400	41400	41400	43
430	20241212	113800	784055550	41400	41400	41400	41400	2
431	20241212	113700	783972750	41400	41400	41400	41400	4
432	20241212	113600	783807150	41400	41400	41400	41400	112
433	20241212	113500	779170350	41400	41400	41400	41400	2
434	20241212	113400	779087550	41400	41400	41400	41400	8
435	20241212	113300	778756350	41400	41400	41400	41400	9
436	20241212	113200	778383750	41400	41400	41400	41400	12
437	20241212	113100	777886950	41450	41400	41450	41400	375
438	20241212	113000	762352150	41400	41400	41400	41400	64
439	20241212	112900	759702550	41400	41400	41400	41400	15
440	20241212	112800	759081550	41400	41400	41400	41400	8
441	20241212	112700	758750350	41400	41450	41450	41400	413
442	20241212	112600	741632150	41400	41300	41400	41300	826
443	20241212	112500	707456850	41300	41300	41300	41300	9
444	20241212	112400	707085150	41350	41350	41350	41350	6
445	20241212	112300	706837050	41350	41350	41350	41350	0
446	20241212	112200	706837050	41350	41350	41350	41350	0
447	20241212	112100	706837050	41350	41350	41350	41350	2
448	20241212	112000	706754350	41350	41350	41350	41350	119
449	20241212	111900	701833700	41300	41300	41300	41300	4
450	20241212	111800	701668500	41300	41300	41300	41300	144
451	20241212	111700	695721300	41300	41300	41300	41300	0
452	20241212	111600	695721300	41300	41300	41300	41300	1
453	20241212	111500	695680000	41300	41300	41300	41300	0
454	20241212	111400	695680000	41300	41300	41300	41300	5
455	20241212	111300	695473500	41300	41300	41300	41300	167
456	20241212	111200	688576400	41300	41250	41300	41250	22
457	20241212	111100	687668400	41300	41300	41300	41300	0
458	20241212	111000	687668400	41300	41300	41300	41300	1
459	20241212	110900	687627100	41300	41300	41300	41300	0
460	20241212	110800	687627100	41300	41300	41300	41300	0
461	20241212	110700	687627100	41300	41300	41300	41300	1
462	20241212	110600	687585800	41300	41300	41300	41300	0
463	20241212	110500	687585800	41300	41250	41300	41250	218
464	20241212	110400	678582550	41250	41250	41250	41250	1
465	20241212	110300	678541300	41250	41300	41300	41250	113
466	20241212	110200	673878550	41300	41300	41300	41300	95
467	20241212	110100	669955050	41300	41300	41300	41300	80
468	20241212	110000	666651050	41300	41300	41300	41300	2
469	20241212	105900	666568450	41300	41300	41300	41300	18
470	20241212	105800	665825050	41250	41300	41300	41250	20
471	20241212	105700	664999500	41250	41300	41300	41250	101
472	20241212	105600	660828750	41400	41400	41400	41400	0
473	20241212	105500	660828750	41400	41400	41400	41400	26
474	20241212	105400	659752350	41450	41350	41450	41350	459
475	20241212	105300	640750550	41300	41350	41350	41300	136
476	20241212	105200	635133650	41350	41350	41350	41350	277
477	20241212	105100	623679700	41300	41300	41300	41300	2
478	20241212	105000	623597100	41300	41300	41300	41300	12
479	20241212	104900	623101500	41350	41300	41350	41300	201
480	20241212	104800	614790200	41300	41300	41300	41300	160
481	20241212	104700	608182200	41250	41250	41250	41250	2
482	20241212	104600	608099700	41250	41250	41250	41250	95
483	20241212	104500	604180950	41250	41250	41250	41250	103
484	20241212	104400	599932200	41250	41250	41250	41250	15
485	20241212	104300	599313450	41300	41300	41300	41300	0
486	20241212	104200	599313450	41300	41300	41300	41300	3
487	20241212	104100	599189550	41300	41300	41300	41300	0
488	20241212	104000	599189550	41300	41300	41300	41300	0
489	20241212	103900	599189550	41300	41300	41300	41300	0
490	20241212	103800	599189550	41300	41200	41300	41200	346
491	20241212	103700	584910500	41200	41200	41200	41200	300
492	20241212	103600	572550500	41150	41150	41150	41150	11
493	20241212	103500	572097850	41150	41150	41150	41150	3
494	20241212	103400	571974400	41150	41100	41150	41100	191
495	20241212	103300	564115300	41100	41100	41100	41100	5
496	20241212	103200	563909800	41100	41000	41100	41000	467
497	20241212	103100	544741700	41100	41100	41100	41100	0
498	20241212	103000	544741700	41100	41100	41100	41100	0
499	20241212	102900	544741700	41100	41100	41100	41100	0
500	20241212	102800	544741700	41100	41050	41100	41050	12
501	20241212	102700	544249050	41050	41050	41050	41050	2
502	20241212	102600	544166950	41050	41050	41050	41050	2
503	20241212	102500	544084850	41050	41000	41050	41000	265
504	20241212	102400	533206700	41000	41000	41000	41000	28
505	20241212	102300	532058700	41000	41000	41000	41000	4
506	20241212	102200	531894700	41000	41000	41000	41000	2
507	20241212	102100	531812700	41000	41000	41000	41000	21
508	20241212	102000	530951700	41050	41050	41050	41050	26
509	20241212	101900	529884400	41050	41000	41050	41000	666
510	20241212	101800	502558250	40950	40950	40950	40950	34
511	20241212	101700	501165950	40950	40950	40950	40950	153
512	20241212	101600	494900600	40950	40950	40950	40950	0
513	20241212	101500	494900600	40950	40900	40950	40850	702
514	20241212	101400	466193200	40900	40850	40900	40850	11
515	20241212	101300	465743800	40900	40850	40900	40850	54
516	20241212	101200	463535300	40850	40850	40850	40850	2
517	20241212	101100	463453600	40850	40850	40850	40850	111
518	20241212	101000	458919250	40850	40900	40900	40850	441
519	20241212	100900	440891550	40900	40900	40900	40900	3
520	20241212	100800	440768850	40950	40950	40950	40950	0
521	20241212	100700	440768850	40950	40950	40950	40950	41
522	20241212	100600	439089900	41000	41050	41050	41000	156
523	20241212	100500	432693750	41050	41050	41050	41050	0
524	20241212	100400	432693750	41050	41050	41050	41050	0
525	20241212	100300	432693750	41050	41050	41050	41050	200
526	20241212	100200	424483750	41050	41050	41050	41050	0
527	20241212	100100	424483750	41050	41050	41050	41050	0
528	20241212	100000	424483750	41050	40900	41050	40900	548
529	20241212	095900	402014950	40900	41000	41000	40900	15
530	20241212	095800	401400950	41000	41000	41000	41000	7
531	20241212	095700	401113950	41000	41000	41000	41000	4
532	20241212	095600	400949950	41000	40950	41000	40950	183
533	20241212	095500	393456000	40950	40950	40950	40950	4
534	20241212	095400	393292200	40950	40850	40950	40850	333
535	20241212	095300	379673100	40800	40750	40800	40750	290
536	20241212	095200	367853600	40750	40900	40900	40750	205
537	20241212	095100	359492550	40900	40900	40900	40800	568
538	20241212	095000	336317750	40900	40900	40900	40900	4
539	20241212	094900	336154150	40900	40900	40900	40900	6
540	20241212	094800	335908750	40900	40900	40900	40900	4
541	20241212	094700	335745150	40900	40900	40900	40900	4
542	20241212	094600	335581550	40900	40900	40900	40900	6
543	20241212	094500	335336150	40900	40900	40900	40900	4
544	20241212	094400	335172550	40900	40950	40950	40900	628
545	20241212	094300	309486850	40950	40950	40950	40950	14
546	20241212	094200	308913550	40950	40950	40950	40950	56
547	20241212	094100	306620350	40950	41000	41000	40950	30
548	20241212	094000	305391650	41000	41000	41000	41000	204
549	20241212	093900	297027650	41000	41000	41000	41000	6
550	20241212	093800	296781650	40950	41000	41000	40950	20
551	20241212	093700	295962450	41000	41000	41000	41000	4
552	20241212	093600	295798450	41000	41000	41000	41000	8
553	20241212	093500	295470450	41000	41100	41100	41000	184
554	20241212	093400	287917600	41100	41050	41100	41050	147
555	20241212	093300	281883000	41100	41150	41150	41100	239
556	20241212	093200	272059850	41100	41150	41150	41100	104
557	20241212	093100	267785250	41150	41150	41150	41150	4
558	20241212	093000	267620650	41150	41150	41150	41150	6
559	20241212	092900	267373750	41100	41150	41150	41100	6
560	20241212	092800	267126900	41100	41100	41150	41100	16
561	20241212	092700	266469100	41150	41100	41150	41100	30
562	20241212	092600	265235900	41150	41150	41150	41150	362
563	20241212	092500	250339600	41100	41200	41200	41100	452
564	20241212	092400	231740050	41200	41200	41250	41200	273
565	20241212	092300	220490300	41200	41200	41200	41150	19
566	20241212	092200	219708150	41150	41200	41200	41150	5
567	20241212	092100	219502200	41150	41200	41200	41150	489
568	20241212	092000	199375550	41200	41200	41200	41200	46
569	20241212	091900	197480350	41200	41250	41250	41200	151
570	20241212	091800	191259050	41250	41250	41250	41250	4
571	20241212	091700	191094050	41250	41250	41250	41200	5
572	20241212	091600	190887850	41250	41250	41250	41200	178
573	20241212	091500	183554050	41200	41200	41250	41200	176
574	20241212	091400	176302750	41250	41250	41250	41200	260
575	20241212	091300	165583300	41250	41250	41300	41250	11
576	20241212	091200	165129350	41300	41300	41300	41250	46
577	20241212	091100	163231550	41250	41250	41250	41250	52
578	20241212	091000	161086550	41200	41350	41450	41200	968
579	20241212	090900	121103650	41400	41350	41400	41350	252
580	20241212	090800	110673000	41400	41500	41500	41400	307
581	20241212	090700	97958000	41450	41400	41450	41400	229
582	20241212	090600	88467200	41450	41250	41450	41250	564
583	20241212	090500	65171650	41250	41150	41250	41150	367
584	20241212	090400	50057400	41150	41150	41150	41150	4
585	20241212	090300	49892800	41150	41200	41200	41150	144
586	20241212	090200	43967050	41200	40950	41250	40950	466
587	20241212	090100	24794950	40950	40800	40950	40800	147
588	20241212	090000	18782800	40800	40350	40800	40350	462