KissMeData/097950/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	200900	10219331000	271500	271500	271500	271500	2832
3	20241203	200800	10219331000	271500	271500	271500	271500	0
4	20241203	200700	10219331000	271500	271500	271500	271500	0
5	20241203	200600	10219331000	271500	271500	271500	271500	0
6	20241203	200500	10219331000	271500	271500	271500	271500	0
7	20241203	200400	10219331000	271500	271500	271500	271500	0
8	20241203	200300	10219331000	271500	271500	271500	271500	0
9	20241203	200200	10219331000	271500	271500	271500	271500	0
10	20241203	200100	10219331000	271500	271500	271500	271500	0
11	20241203	200000	10219331000	271500	271500	271500	271500	0
12	20241203	195900	10219331000	271500	271500	271500	271500	0
13	20241203	195800	10219331000	271500	271500	271500	271500	0
14	20241203	195700	10219331000	271500	271500	271500	271500	0
15	20241203	195600	10219331000	271500	271500	271500	271500	0
16	20241203	195500	10219331000	271500	271500	271500	271500	0
17	20241203	195400	10219331000	271500	271500	271500	271500	0
18	20241203	195300	10219331000	271500	271500	271500	271500	0
19	20241203	195200	10219331000	271500	271500	271500	271500	0
20	20241203	195100	10219331000	271500	271500	271500	271500	0
21	20241203	195000	10219331000	271500	271500	271500	271500	0
22	20241203	194900	10219331000	271500	271500	271500	271500	0
23	20241203	194800	10219331000	271500	271500	271500	271500	0
24	20241203	194700	10219331000	271500	271500	271500	271500	0
25	20241203	194600	10219331000	271500	271500	271500	271500	0
26	20241203	194500	10219331000	271500	271500	271500	271500	0
27	20241203	194400	10219331000	271500	271500	271500	271500	0
28	20241203	194300	10219331000	271500	271500	271500	271500	0
29	20241203	194200	10219331000	271500	271500	271500	271500	0
30	20241203	194100	10219331000	271500	271500	271500	271500	0
31	20241203	194000	10219331000	271500	271500	271500	271500	0
32	20241203	193900	10219331000	271500	271500	271500	271500	2832
33	20241203	193800	10219331000	271500	271500	271500	271500	0
34	20241203	193700	10219331000	271500	271500	271500	271500	0
35	20241203	193600	10219331000	271500	271500	271500	271500	0
36	20241203	193500	10219331000	271500	271500	271500	271500	0
37	20241203	193400	10219331000	271500	271500	271500	271500	0
38	20241203	193300	10219331000	271500	271500	271500	271500	0
39	20241203	193200	10219331000	271500	271500	271500	271500	0
40	20241203	193100	10219331000	271500	271500	271500	271500	0
41	20241203	193000	10219331000	271500	271500	271500	271500	0
42	20241203	192900	10219331000	271500	271500	271500	271500	0
43	20241203	192800	10219331000	271500	271500	271500	271500	0
44	20241203	192700	10219331000	271500	271500	271500	271500	0
45	20241203	192600	10219331000	271500	271500	271500	271500	0
46	20241203	192500	10219331000	271500	271500	271500	271500	0
47	20241203	192400	10219331000	271500	271500	271500	271500	0
48	20241203	192300	10219331000	271500	271500	271500	271500	0
49	20241203	192200	10219331000	271500	271500	271500	271500	0
50	20241203	192100	10219331000	271500	271500	271500	271500	0
51	20241203	192000	10219331000	271500	271500	271500	271500	0
52	20241203	191900	10219331000	271500	271500	271500	271500	0
53	20241203	191800	10219331000	271500	271500	271500	271500	0
54	20241203	191700	10219331000	271500	271500	271500	271500	0
55	20241203	191600	10219331000	271500	271500	271500	271500	0
56	20241203	191500	10219331000	271500	271500	271500	271500	0
57	20241203	191400	10219331000	271500	271500	271500	271500	0
58	20241203	191300	10219331000	271500	271500	271500	271500	0
59	20241203	191200	10219331000	271500	271500	271500	271500	0
60	20241203	191100	10219331000	271500	271500	271500	271500	0
61	20241203	191000	10219331000	271500	271500	271500	271500	0
62	20241203	190900	10219331000	271500	271500	271500	271500	2832
63	20241203	190800	10219331000	271500	271500	271500	271500	0
64	20241203	190700	10219331000	271500	271500	271500	271500	0
65	20241203	190600	10219331000	271500	271500	271500	271500	0
66	20241203	190500	10219331000	271500	271500	271500	271500	0
67	20241203	190400	10219331000	271500	271500	271500	271500	0
68	20241203	190300	10219331000	271500	271500	271500	271500	0
69	20241203	190200	10219331000	271500	271500	271500	271500	0
70	20241203	190100	10219331000	271500	271500	271500	271500	0
71	20241203	190000	10219331000	271500	271500	271500	271500	0
72	20241203	185900	10219331000	271500	271500	271500	271500	0
73	20241203	185800	10219331000	271500	271500	271500	271500	0
74	20241203	185700	10219331000	271500	271500	271500	271500	0
75	20241203	185600	10219331000	271500	271500	271500	271500	0
76	20241203	185500	10219331000	271500	271500	271500	271500	0
77	20241203	185400	10219331000	271500	271500	271500	271500	0
78	20241203	185300	10219331000	271500	271500	271500	271500	0
79	20241203	185200	10219331000	271500	271500	271500	271500	0
80	20241203	185100	10219331000	271500	271500	271500	271500	0
81	20241203	185000	10219331000	271500	271500	271500	271500	0
82	20241203	184900	10219331000	271500	271500	271500	271500	0
83	20241203	184800	10219331000	271500	271500	271500	271500	0
84	20241203	184700	10219331000	271500	271500	271500	271500	0
85	20241203	184600	10219331000	271500	271500	271500	271500	0
86	20241203	184500	10219331000	271500	271500	271500	271500	0
87	20241203	184400	10219331000	271500	271500	271500	271500	0
88	20241203	184300	10219331000	271500	271500	271500	271500	0
89	20241203	184200	10219331000	271500	271500	271500	271500	0
90	20241203	184100	10219331000	271500	271500	271500	271500	0
91	20241203	184000	10219331000	271500	271500	271500	271500	0
92	20241203	183900	10219331000	271500	271500	271500	271500	2832
93	20241203	183800	10219331000	271500	271500	271500	271500	0
94	20241203	183700	10219331000	271500	271500	271500	271500	0
95	20241203	183600	10219331000	271500	271500	271500	271500	0
96	20241203	183500	10219331000	271500	271500	271500	271500	0
97	20241203	183400	10219331000	271500	271500	271500	271500	0
98	20241203	183300	10219331000	271500	271500	271500	271500	0
99	20241203	183200	10219331000	271500	271500	271500	271500	0
100	20241203	183100	10219331000	271500	271500	271500	271500	0
101	20241203	183000	10219331000	271500	271500	271500	271500	0
102	20241203	182900	10219331000	271500	271500	271500	271500	0
103	20241203	182800	10219331000	271500	271500	271500	271500	0
104	20241203	182700	10219331000	271500	271500	271500	271500	0
105	20241203	182600	10219331000	271500	271500	271500	271500	0
106	20241203	182500	10219331000	271500	271500	271500	271500	0
107	20241203	182400	10219331000	271500	271500	271500	271500	0
108	20241203	182300	10219331000	271500	271500	271500	271500	0
109	20241203	182200	10219331000	271500	271500	271500	271500	0
110	20241203	182100	10219331000	271500	271500	271500	271500	0
111	20241203	182000	10219331000	271500	271500	271500	271500	0
112	20241203	181900	10219331000	271500	271500	271500	271500	0
113	20241203	181800	10219331000	271500	271500	271500	271500	0
114	20241203	181700	10219331000	271500	271500	271500	271500	0
115	20241203	181600	10219331000	271500	271500	271500	271500	0
116	20241203	181500	10219331000	271500	271500	271500	271500	0
117	20241203	181400	10219331000	271500	271500	271500	271500	0
118	20241203	181300	10219331000	271500	271500	271500	271500	0
119	20241203	181200	10219331000	271500	271500	271500	271500	0
120	20241203	181100	10219331000	271500	271500	271500	271500	0
121	20241203	181000	10219331000	271500	271500	271500	271500	0
122	20241203	180900	10219331000	271500	271500	271500	271500	2832
123	20241203	180800	10219331000	271500	271500	271500	271500	0
124	20241203	180700	10219331000	271500	271500	271500	271500	0
125	20241203	180600	10219331000	271500	271500	271500	271500	0
126	20241203	180500	10219331000	271500	271500	271500	271500	0
127	20241203	180400	10219331000	271500	271500	271500	271500	0
128	20241203	180300	10219331000	271500	271500	271500	271500	0
129	20241203	180200	10219331000	271500	271500	271500	271500	0
130	20241203	180100	10219331000	271500	271500	271500	271500	0
131	20241203	180000	10219331000	271500	271500	271500	271500	0
132	20241203	175900	10219331000	271500	271500	271500	271500	0
133	20241203	175800	10219331000	271500	271500	271500	271500	0
134	20241203	175700	10219331000	271500	271500	271500	271500	0
135	20241203	175600	10219331000	271500	271500	271500	271500	0
136	20241203	175500	10219331000	271500	271500	271500	271500	0
137	20241203	175400	10219331000	271500	271500	271500	271500	0
138	20241203	175300	10219331000	271500	271500	271500	271500	0
139	20241203	175200	10219331000	271500	271500	271500	271500	0
140	20241203	175100	10219331000	271500	271500	271500	271500	0
141	20241203	175000	10219331000	271500	271500	271500	271500	0
142	20241203	174900	10219331000	271500	271500	271500	271500	0
143	20241203	174800	10219331000	271500	271500	271500	271500	0
144	20241203	174700	10219331000	271500	271500	271500	271500	0
145	20241203	174600	10219331000	271500	271500	271500	271500	0
146	20241203	174500	10219331000	271500	271500	271500	271500	0
147	20241203	174400	10219331000	271500	271500	271500	271500	0
148	20241203	174300	10219331000	271500	271500	271500	271500	0
149	20241203	174200	10219331000	271500	271500	271500	271500	0
150	20241203	174100	10219331000	271500	271500	271500	271500	0
151	20241203	174000	10219331000	271500	271500	271500	271500	0
152	20241203	173900	10219331000	271500	271500	271500	271500	2832
153	20241203	173800	10219331000	271500	271500	271500	271500	0
154	20241203	173700	10219331000	271500	271500	271500	271500	0
155	20241203	173600	10219331000	271500	271500	271500	271500	0
156	20241203	173500	10219331000	271500	271500	271500	271500	0
157	20241203	173400	10219331000	271500	271500	271500	271500	0
158	20241203	173300	10219331000	271500	271500	271500	271500	0
159	20241203	173200	10219331000	271500	271500	271500	271500	0
160	20241203	173100	10219331000	271500	271500	271500	271500	0
161	20241203	173000	10219331000	271500	271500	271500	271500	0
162	20241203	172900	10219331000	271500	271500	271500	271500	0
163	20241203	172800	10219331000	271500	271500	271500	271500	0
164	20241203	172700	10219331000	271500	271500	271500	271500	0
165	20241203	172600	10219331000	271500	271500	271500	271500	0
166	20241203	172500	10219331000	271500	271500	271500	271500	0
167	20241203	172400	10219331000	271500	271500	271500	271500	0
168	20241203	172300	10219331000	271500	271500	271500	271500	0
169	20241203	172200	10219331000	271500	271500	271500	271500	0
170	20241203	172100	10219331000	271500	271500	271500	271500	0
171	20241203	172000	10219331000	271500	271500	271500	271500	0
172	20241203	171900	10219331000	271500	271500	271500	271500	0
173	20241203	171800	10219331000	271500	271500	271500	271500	0
174	20241203	171700	10219331000	271500	271500	271500	271500	0
175	20241203	171600	10219331000	271500	271500	271500	271500	0
176	20241203	171500	10219331000	271500	271500	271500	271500	0
177	20241203	171400	10219331000	271500	271500	271500	271500	0
178	20241203	171300	10219331000	271500	271500	271500	271500	0
179	20241203	171200	10219331000	271500	271500	271500	271500	0
180	20241203	171100	10219331000	271500	271500	271500	271500	0
181	20241203	171000	10219331000	271500	271500	271500	271500	0
182	20241203	170900	10219331000	271500	271500	271500	271500	2832
183	20241203	170800	10219331000	271500	271500	271500	271500	0
184	20241203	170700	10219331000	271500	271500	271500	271500	0
185	20241203	170600	10219331000	271500	271500	271500	271500	0
186	20241203	170500	10219331000	271500	271500	271500	271500	0
187	20241203	170400	10219331000	271500	271500	271500	271500	0
188	20241203	170300	10219331000	271500	271500	271500	271500	0
189	20241203	170200	10219331000	271500	271500	271500	271500	0
190	20241203	170100	10219331000	271500	271500	271500	271500	0
191	20241203	170000	10219331000	271500	271500	271500	271500	0
192	20241203	165900	10219331000	271500	271500	271500	271500	0
193	20241203	165800	10219331000	271500	271500	271500	271500	0
194	20241203	165700	10219331000	271500	271500	271500	271500	0
195	20241203	165600	10219331000	271500	271500	271500	271500	0
196	20241203	165500	10219331000	271500	271500	271500	271500	0
197	20241203	165400	10219331000	271500	271500	271500	271500	0
198	20241203	165300	10219331000	271500	271500	271500	271500	0
199	20241203	165200	10219331000	271500	271500	271500	271500	0
200	20241203	165100	10219331000	271500	271500	271500	271500	0
201	20241203	165000	10219331000	271500	271500	271500	271500	0
202	20241203	164900	10219331000	271500	271500	271500	271500	0
203	20241203	164800	10219331000	271500	271500	271500	271500	0
204	20241203	164700	10219331000	271500	271500	271500	271500	0
205	20241203	164600	10219331000	271500	271500	271500	271500	0
206	20241203	164500	10219331000	271500	271500	271500	271500	0
207	20241203	164400	10219331000	271500	271500	271500	271500	0
208	20241203	164300	10219331000	271500	271500	271500	271500	0
209	20241203	164200	10219331000	271500	271500	271500	271500	0
210	20241203	164100	10219331000	271500	271500	271500	271500	0
211	20241203	164000	10219331000	271500	271500	271500	271500	0
212	20241203	163900	10219331000	271500	271500	271500	271500	2832
213	20241203	163800	10219331000	271500	271500	271500	271500	0
214	20241203	163700	10219331000	271500	271500	271500	271500	0
215	20241203	163600	10219331000	271500	271500	271500	271500	0
216	20241203	163500	10219331000	271500	271500	271500	271500	0
217	20241203	163400	10219331000	271500	271500	271500	271500	0
218	20241203	163300	10219331000	271500	271500	271500	271500	0
219	20241203	163200	10219331000	271500	271500	271500	271500	0
220	20241203	163100	10219331000	271500	271500	271500	271500	0
221	20241203	163000	10219331000	271500	271500	271500	271500	0
222	20241203	162900	10219331000	271500	271500	271500	271500	0
223	20241203	162800	10219331000	271500	271500	271500	271500	0
224	20241203	162700	10219331000	271500	271500	271500	271500	0
225	20241203	162600	10219331000	271500	271500	271500	271500	0
226	20241203	162500	10219331000	271500	271500	271500	271500	0
227	20241203	162400	10219331000	271500	271500	271500	271500	0
228	20241203	162300	10219331000	271500	271500	271500	271500	0
229	20241203	162200	10219331000	271500	271500	271500	271500	0
230	20241203	162100	10219331000	271500	271500	271500	271500	0
231	20241203	162000	10219331000	271500	271500	271500	271500	0
232	20241203	161900	10219331000	271500	271500	271500	271500	0
233	20241203	161800	10219331000	271500	271500	271500	271500	0
234	20241203	161700	10219331000	271500	271500	271500	271500	0
235	20241203	161600	10219331000	271500	271500	271500	271500	0
236	20241203	161500	10219331000	271500	271500	271500	271500	0
237	20241203	161400	10219331000	271500	271500	271500	271500	0
238	20241203	161300	10219331000	271500	271500	271500	271500	0
239	20241203	161200	10219331000	271500	271500	271500	271500	0
240	20241203	161100	10219331000	271500	271500	271500	271500	0
241	20241203	161000	10219331000	271500	271500	271500	271500	0
242	20241203	160900	10219331000	271500	271500	271500	271500	2832
243	20241203	160800	10219331000	271500	271500	271500	271500	0
244	20241203	160700	10219331000	271500	271500	271500	271500	0
245	20241203	160600	10219331000	271500	271500	271500	271500	0
246	20241203	160500	10219331000	271500	271500	271500	271500	0
247	20241203	160400	10219331000	271500	271500	271500	271500	0
248	20241203	160300	10219331000	271500	271500	271500	271500	0
249	20241203	160200	10219331000	271500	271500	271500	271500	0
250	20241203	160100	10219331000	271500	271500	271500	271500	0
251	20241203	160000	10219331000	271500	271500	271500	271500	0
252	20241203	155900	10219331000	271500	271500	271500	271500	0
253	20241203	155800	10219331000	271500	271500	271500	271500	0
254	20241203	155700	10219331000	271500	271500	271500	271500	0
255	20241203	155600	10219331000	271500	271500	271500	271500	0
256	20241203	155500	10219331000	271500	271500	271500	271500	0
257	20241203	155400	10219331000	271500	271500	271500	271500	0
258	20241203	155300	10219331000	271500	271500	271500	271500	0
259	20241203	155200	10219331000	271500	271500	271500	271500	0
260	20241203	155100	10219331000	271500	271500	271500	271500	0
261	20241203	155000	10219331000	271500	271500	271500	271500	0
262	20241203	154900	10219331000	271500	271500	271500	271500	0
263	20241203	154800	10219331000	271500	271500	271500	271500	0
264	20241203	154700	10219331000	271500	271500	271500	271500	0
265	20241203	154600	10219331000	271500	271500	271500	271500	0
266	20241203	154500	10219331000	271500	271500	271500	271500	0
267	20241203	154400	10219331000	271500	271500	271500	271500	0
268	20241203	154300	10219331000	271500	271500	271500	271500	0
269	20241203	154200	10219331000	271500	271500	271500	271500	0
270	20241203	154100	10219331000	271500	271500	271500	271500	0
271	20241203	154000	10219331000	271500	271500	271500	271500	0
272	20241203	153900	10219331000	271500	271500	271500	271500	2832
273	20241203	153800	10219331000	271500	271500	271500	271500	0
274	20241203	153700	10219331000	271500	271500	271500	271500	0
275	20241203	153600	10219331000	271500	271500	271500	271500	0
276	20241203	153500	10219331000	271500	271500	271500	271500	0
277	20241203	153400	10219331000	271500	271500	271500	271500	0
278	20241203	153300	10219331000	271500	271500	271500	271500	0
279	20241203	153200	10219331000	271500	271500	271500	271500	0
280	20241203	153100	10219331000	271500	271500	271500	271500	0
281	20241203	153000	10219331000	271500	271500	271500	271500	2832
282	20241203	152900	9450443000	271500	271500	271500	271500	0
283	20241203	152800	9450443000	271500	271500	271500	271500	0
284	20241203	152700	9450443000	271500	271500	271500	271500	0
285	20241203	152600	9450443000	271500	271500	271500	271500	0
286	20241203	152500	9450443000	271500	271500	271500	271500	0
287	20241203	152400	9450443000	271500	271500	271500	271500	0
288	20241203	152300	9450443000	271500	271500	271500	271500	0
289	20241203	152200	9450443000	271500	271500	271500	271500	0
290	20241203	152100	9450443000	271500	271500	271500	271500	0
291	20241203	152000	9450443000	271500	271500	271500	271500	0
292	20241203	151900	9450443000	271500	271000	272000	270000	119
293	20241203	151800	9418215500	271000	271500	272000	270500	145
294	20241203	151700	9378934500	271500	271500	272000	270500	169
295	20241203	151600	9333154000	270500	272000	272000	270500	131
296	20241203	151500	9297635500	272000	271000	272000	270500	114
297	20241203	151400	9266709000	271000	271000	272000	270000	165
298	20241203	151300	9221993000	270500	270500	271500	270500	108
299	20241203	151200	9192757000	270500	270500	272000	270500	117
300	20241203	151100	9161056000	270500	270500	271500	270500	84
301	20241203	151000	9138324500	270500	271000	272000	270500	128
302	20241203	150900	9103623000	271000	270500	271500	270500	117
303	20241203	150800	9071919500	270500	270500	272000	270000	175
304	20241203	150700	9024486500	270500	271000	271000	270500	101
305	20241203	150600	8997157500	270500	270000	271500	270000	286
306	20241203	150500	8919703000	270000	270500	271500	270000	163
307	20241203	150400	8875592500	270500	271500	271500	270500	89
308	20241203	150300	8851493000	270500	271000	272000	270500	92
309	20241203	150200	8826572000	271000	271000	272000	271000	78
310	20241203	150100	8805426500	271500	271000	272000	271000	80
311	20241203	150000	8783734000	271000	272000	272000	271000	122
312	20241203	145900	8750606000	271000	271500	272000	271000	121
313	20241203	145800	8717781500	271000	271000	271500	271000	102
314	20241203	145700	8690119500	271000	271000	272000	271000	119
315	20241203	145600	8657822000	271000	271500	272000	271000	67
316	20241203	145500	8639653500	271000	271000	272000	271000	98
317	20241203	145400	8613071000	271000	271500	272000	271000	72
318	20241203	145300	8593529500	272000	272000	272000	271000	91
319	20241203	145200	8568834500	271000	271000	272000	271000	93
320	20241203	145100	8543603000	271000	271500	272500	271000	134
321	20241203	145000	8507213500	271500	271500	272000	271500	77
322	20241203	144900	8486289000	271500	271500	272000	271500	78
323	20241203	144800	8465094500	271500	271500	272000	271500	78
324	20241203	144700	8443900000	271500	271500	272000	271500	73
325	20241203	144600	8424061500	271500	271500	272000	271500	74
326	20241203	144500	8403953000	271500	271000	272000	271000	491
327	20241203	144400	8270519500	271000	271000	272000	271000	107
328	20241203	144300	8241483500	271000	271000	272000	271000	55
329	20241203	144200	8226557000	271500	271500	272000	271000	69
330	20241203	144100	8207823500	272000	271500	272000	271000	82
331	20241203	144000	8185551000	271500	271500	272000	271000	58
332	20241203	143900	8169809000	271000	271500	272000	271000	92
333	20241203	143800	8144829000	271500	271000	272000	271000	42
334	20241203	143700	8133423500	272000	271500	272000	271000	178
335	20241203	143600	8085136000	271500	271000	272000	271000	66
336	20241203	143500	8067215500	271000	271500	272000	271000	82
337	20241203	143400	8044953000	271000	272000	272500	271000	87
338	20241203	143300	8021310000	272000	271500	272000	271000	90
339	20241203	143200	7996896000	271500	271500	272000	271000	60
340	20241203	143100	7980608000	271500	271000	272000	271000	42
341	20241203	143000	7969214500	271500	271000	271500	271000	110
342	20241203	142900	7939373000	271500	272000	272500	271000	178
343	20241203	142800	7890982000	272500	272500	272500	272000	77
344	20241203	142700	7870017000	272000	271500	272500	271500	187
345	20241203	142600	7819138500	271500	271500	272500	271000	137
346	20241203	142500	7781893500	271500	271500	272500	271000	57
347	20241203	142400	7766407000	271000	271500	272000	271000	104
348	20241203	142300	7738162500	271500	271000	272000	271000	81
349	20241203	142200	7716161000	271000	272000	272000	271000	129
350	20241203	142100	7681118000	272000	271500	272000	271500	61
351	20241203	142000	7664546000	271500	271000	272000	271000	74
352	20241203	141900	7644445500	271500	271500	272000	271000	88
353	20241203	141800	7620566000	271500	272000	272500	271000	89
354	20241203	141700	7596391500	272000	272500	272500	271500	57
355	20241203	141600	7580890500	272000	272000	272000	271500	63
356	20241203	141500	7563767000	272000	271000	272500	271000	64
357	20241203	141400	7546355500	272000	272000	272500	271000	73
358	20241203	141300	7526529000	272000	271000	272500	271000	43
359	20241203	141200	7514844000	271500	272000	272500	271500	72
360	20241203	141100	7495255000	272000	272500	272500	272000	60
361	20241203	141000	7478916500	272000	271500	272500	271500	69
362	20241203	140900	7460168000	271500	271500	272500	271500	69
363	20241203	140800	7441399000	271500	272500	272500	271000	46
364	20241203	140700	7428895000	272000	271500	272500	271500	78
365	20241203	140600	7407672000	272000	271500	272500	271500	61
366	20241203	140500	7391083500	271500	272000	272500	271500	56
367	20241203	140400	7375852000	272000	271500	272500	271500	87
368	20241203	140300	7352172500	271500	271500	272500	271500	77
369	20241203	140200	7331239000	271500	272000	272000	271500	34
370	20241203	140100	7322000000	272500	271500	272500	271500	74
371	20241203	140000	7301877500	271500	271500	272500	271500	204
372	20241203	135900	7246383000	271500	271000	272000	271000	40
373	20241203	135800	7235518000	271000	271000	271500	271000	69
374	20241203	135700	7216796500	271000	271000	271500	271000	67
375	20241203	135600	7198619000	271500	271500	272000	270500	57
376	20241203	135500	7183150500	270500	271500	271500	270500	110
377	20241203	135400	7153332500	271500	271000	271500	271000	59
378	20241203	135300	7137329000	271000	271000	271500	270500	47
379	20241203	135200	7124595000	271000	270000	271000	270000	46
380	20241203	135100	7112144000	270500	271000	271500	270500	55
381	20241203	135000	7097248500	271000	271000	271000	270000	60
382	20241203	134900	7081011000	270500	271500	271500	270500	58
383	20241203	134800	7065299500	270500	271000	272000	270500	91
384	20241203	134700	7040630000	271000	271000	271500	270500	74
385	20241203	134600	7020574500	271500	270500	272000	270500	103
386	20241203	134500	6992653500	271500	271500	271500	270500	66
387	20241203	134400	6974767000	271000	271000	271500	271000	112
388	20241203	134300	6944388000	271000	271000	272000	271000	131
389	20241203	134200	6908860000	271000	271500	271500	271000	60
390	20241203	134100	6892584000	271000	271000	271500	271000	169
391	20241203	134000	6846767000	271000	271000	272000	271000	90
392	20241203	133900	6822354000	271500	272000	272000	271000	91
393	20241203	133800	6797637000	272000	271500	272000	271000	55
394	20241203	133700	6782693500	271500	271000	271500	271000	45
395	20241203	133600	6770482500	271500	271500	271500	271500	25
396	20241203	133500	6763695000	271000	271500	271500	271000	57
397	20241203	133400	6748220000	271000	271500	272000	271000	104
398	20241203	133300	6720007500	271500	272000	272000	271500	72
399	20241203	133200	6700438000	272000	272500	272500	271500	66
400	20241203	133100	6682486000	272500	272500	272500	272000	40
401	20241203	133000	6671587000	272000	271500	272500	271500	94
402	20241203	132900	6646018000	272000	272000	272000	271500	55
403	20241203	132800	6631060000	271500	271500	272000	271500	83
404	20241203	132700	6608501000	271500	271500	272000	271000	47
405	20241203	132600	6595741000	271000	271500	271500	271000	40
406	20241203	132500	6584882000	271500	272000	272000	271000	66
407	20241203	132400	6566958000	272000	272000	272000	271500	62
408	20241203	132300	6550104500	272000	271500	272000	271500	90
409	20241203	132200	6525626000	271500	271500	272000	271000	16
410	20241203	132100	6521282000	271500	271500	272000	271500	69
411	20241203	132000	6502541000	272000	271500	272000	271000	36
412	20241203	131900	6492766500	272000	271500	272000	271500	28
413	20241203	131800	6485162000	271500	271500	271500	271000	52
414	20241203	131700	6471045000	271500	271000	271500	270500	137
415	20241203	131600	6433920000	271000	271000	271500	270000	475
416	20241203	131500	6305457000	271000	272000	272000	270500	35
417	20241203	131400	6295957500	272500	272000	272500	270500	282
418	20241203	131300	6219481000	272000	271500	272000	271000	79
419	20241203	131200	6198041500	271500	271000	272000	271000	63
420	20241203	131100	6180946000	271000	271500	271500	271000	68
421	20241203	131000	6162497500	272000	271500	272000	271000	43
422	20241203	130900	6150826000	271500	272000	272500	271500	146
423	20241203	130800	6111123000	272000	272000	272500	271500	58
424	20241203	130700	6095351000	271500	272500	272500	271500	30
425	20241203	130600	6087187000	271500	272000	272500	271500	50
426	20241203	130500	6073591000	272000	272000	272000	271500	28
427	20241203	130400	6065981000	271500	272000	272500	271500	61
428	20241203	130300	6049390500	272000	272000	272000	271500	42
429	20241203	130200	6037967500	271500	272000	272000	271500	25
430	20241203	130100	6031168500	272000	272000	272000	271500	31
431	20241203	130000	6022738000	272000	272000	272500	271500	81
432	20241203	125900	6000696000	271500	272000	272000	271500	21
433	20241203	125800	5994985000	272000	272000	272500	271500	51
434	20241203	125700	5981112000	272000	272000	272000	271500	42
435	20241203	125600	5969694000	272000	272000	272000	272000	29
436	20241203	125500	5961806000	272000	272000	272000	271500	36
437	20241203	125400	5952014500	272000	271500	272000	271500	52
438	20241203	125300	5937876500	271500	272000	272000	271500	77
439	20241203	125200	5916957500	272000	272000	272000	271500	35
440	20241203	125100	5907442000	272000	272000	272000	272000	65
441	20241203	125000	5889762000	272000	272500	272500	272000	66
442	20241203	124900	5871800500	272500	272000	273000	272000	53
443	20241203	124800	5857357500	272500	272500	272500	272000	66
444	20241203	124700	5839380000	273000	272500	273000	272000	31
445	20241203	124600	5830927500	272500	272500	272500	272000	83
446	20241203	124500	5808312500	272500	272500	272500	272000	59
447	20241203	124400	5792235500	272500	272000	272500	272000	14
448	20241203	124300	5788421000	272500	272000	272500	272000	25
449	20241203	124200	5781613500	272000	272000	272000	272000	30
450	20241203	124100	5773453500	272000	272000	272000	271500	39
451	20241203	124000	5762846000	272000	272000	272000	272000	41
452	20241203	123900	5751694000	272000	272000	272000	271500	21
453	20241203	123800	5745982500	272000	272000	272000	271500	36
454	20241203	123700	5736194000	272000	272000	272000	272000	109
455	20241203	123600	5706546000	272000	272500	272500	272000	18
456	20241203	123500	5701643000	272500	272500	272500	272000	35
457	20241203	123400	5692108500	272500	272500	272500	272000	59
458	20241203	123300	5676032500	272500	272500	272500	272500	16
459	20241203	123200	5671672500	272500	272000	272500	272000	21
460	20241203	123100	5665951500	272500	272000	272500	272000	76
461	20241203	123000	5645260000	272000	272000	272000	271500	30
462	20241203	122900	5637100500	272000	272500	272500	272000	84
463	20241203	122800	5614246500	272000	272000	272000	272000	63
464	20241203	122700	5597110500	271500	272000	272500	271500	33
465	20241203	122600	5588134500	272000	272000	272500	272000	46
466	20241203	122500	5575613500	272000	272000	272000	271500	44
467	20241203	122400	5563646000	272000	272500	272500	271500	57
468	20241203	122300	5548141000	272500	272500	273000	272500	33
469	20241203	122200	5539147000	272500	272500	272500	272500	46
470	20241203	122100	5526612000	272500	272500	272500	272000	36
471	20241203	122000	5516802500	273000	272500	273000	272000	75
472	20241203	121900	5496362500	272500	272500	272500	272000	32
473	20241203	121800	5487645000	272500	272500	272500	272000	43
474	20241203	121700	5475930000	272500	272500	272500	271500	68
475	20241203	121600	5457427000	272500	272500	272500	272000	29
476	20241203	121500	5449525500	272500	272500	272500	272000	30
477	20241203	121400	5441351000	272500	272500	272500	272000	37
478	20241203	121300	5431269000	272500	272000	272500	272000	34
479	20241203	121200	5422013000	272000	272000	272000	271500	34
480	20241203	121100	5412765500	272000	272000	272000	271500	67
481	20241203	121000	5394548500	271500	272500	272500	271000	239
482	20241203	120900	5329555000	273000	273000	273000	272500	33
483	20241203	120800	5320560500	272000	271500	273000	271500	22
484	20241203	120700	5314567000	272000	272000	272500	271000	310
485	20241203	120600	5230385000	272500	272500	272500	272000	24
486	20241203	120500	5223846000	272000	272000	272000	272000	118
487	20241203	120400	5191750000	272000	272500	272500	272000	86
488	20241203	120300	5168342000	272500	272500	272500	272000	34
489	20241203	120200	5159081000	272500	272500	272500	272000	53
490	20241203	120100	5144641000	272500	272500	272500	272000	35
491	20241203	120000	5135110500	272500	272500	272500	272000	55
492	20241203	115900	5120125000	272500	272500	272500	272500	34
493	20241203	115800	5110860000	272500	272500	272500	272500	38
494	20241203	115700	5100505000	272500	272500	272500	272500	56
495	20241203	115600	5085245000	272500	272500	272500	272000	71
496	20241203	115500	5065910500	272500	272500	272500	272000	30
497	20241203	115400	5057736000	272500	272500	272500	272000	77
498	20241203	115300	5036757000	272000	272000	272500	272000	173
499	20241203	115200	4989685000	272500	272500	272500	272500	28
500	20241203	115100	4982055000	272500	273000	273000	272500	85
501	20241203	115000	4958875000	272500	273000	273000	272500	77
502	20241203	114900	4937874500	273000	273000	273000	272500	56
503	20241203	114800	4922587500	272500	272500	273000	272500	35
504	20241203	114700	4913033500	272500	273000	273000	272500	43
505	20241203	114600	4901297000	272500	273000	273000	272500	62
506	20241203	114500	4884373000	273000	273000	273000	273000	47
507	20241203	114400	4871542000	273000	273000	273000	272500	150
508	20241203	114300	4830621000	272500	273000	273000	272500	44
509	20241203	114200	4818619000	273000	273000	273000	272500	69
510	20241203	114100	4799784500	273000	272500	273000	272500	30
511	20241203	114000	4791595500	272500	273000	273000	272500	33
512	20241203	113900	4782587000	273000	272000	273000	272000	46
513	20241203	113800	4770048500	272500	272500	272500	272500	45
514	20241203	113700	4757786000	272500	272500	272500	272000	89
515	20241203	113600	4733548000	272500	272500	272500	272500	42
516	20241203	113500	4722103000	273000	273000	273000	272500	77
517	20241203	113400	4701115000	272000	272500	273000	272000	52
518	20241203	113300	4686947000	272500	272500	273000	272500	44
519	20241203	113200	4674955000	272500	272500	272500	272000	50
520	20241203	113100	4661330500	273000	272500	273000	272000	87
521	20241203	113000	4637632000	272500	272500	272500	272500	34
522	20241203	112900	4628367000	272500	272500	272500	272500	29
523	20241203	112800	4620464500	272500	272500	272500	272000	80
524	20241203	112700	4598680500	272500	272500	272500	272000	45
525	20241203	112600	4586418500	272500	272500	272500	272500	51
526	20241203	112500	4572521000	272000	272500	273000	272000	53
527	20241203	112400	4558084500	272500	272500	272500	272500	32
528	20241203	112300	4549364500	272500	272500	272500	272000	51
529	20241203	112200	4535468000	272500	272500	272500	272000	57
530	20241203	112100	4519940500	272500	272500	272500	272000	29
531	20241203	112000	4512038500	272500	272000	272500	272000	54
532	20241203	111900	4497332500	272500	272500	272500	272000	61
533	20241203	111800	4480725000	272500	272500	272500	272000	52
534	20241203	111700	4466556000	272500	272500	272500	272500	50
535	20241203	111600	4452931000	272500	273000	273000	272500	30
536	20241203	111500	4444751500	273000	272500	273000	272500	93
537	20241203	111400	4419405500	272000	272500	272500	272000	20
538	20241203	111300	4413956000	272500	273000	273000	272500	95
539	20241203	111200	4388059500	273000	273000	273000	272500	123
540	20241203	111100	4354521000	273000	273000	273000	272500	50
541	20241203	111000	4340871500	273000	273500	273500	273000	61
542	20241203	110900	4324211500	273000	273000	273000	273000	49
543	20241203	110800	4310834500	273000	273000	273500	273000	47
544	20241203	110700	4298002500	273000	273000	273500	272500	67
545	20241203	110600	4279690000	273000	273000	273500	273000	159
546	20241203	110500	4236275000	273000	273000	273000	273000	63
547	20241203	110400	4219076000	273000	273000	273000	272500	69
548	20241203	110300	4200248500	273000	273000	273000	273000	49
549	20241203	110200	4186871500	273000	272500	273000	272500	73
550	20241203	110100	4166949500	273000	273000	273000	272500	55
551	20241203	110000	4151936500	273000	273000	273000	272500	83
552	20241203	105900	4129284500	273000	273000	273000	273000	47
553	20241203	105800	4116453500	273000	273000	273000	272500	54
554	20241203	105700	4101714500	273000	273000	273000	272500	42
555	20241203	105600	4090249000	273000	273000	273000	273000	37
556	20241203	105500	4080148000	273000	273000	273000	273000	121
557	20241203	105400	4047115000	273000	273000	273000	272500	50
558	20241203	105300	4033465500	272500	273000	273500	272500	278
559	20241203	105200	3957561500	273000	272500	273000	272500	58
560	20241203	105100	3941729500	273000	273000	273000	272500	33
561	20241203	105000	3932721000	273000	272500	273000	272500	117
562	20241203	104900	3900802500	272500	272500	272500	272000	515
563	20241203	104800	3760633000	272500	272000	272500	272000	132
564	20241203	104700	3724705000	272500	272500	273000	272500	242
565	20241203	104600	3658748000	273000	272500	273000	272000	366
566	20241203	104500	3558988500	272500	272500	272500	272000	92
567	20241203	104400	3533923500	272500	272500	272500	272000	96
568	20241203	104300	3507764000	272500	272000	272500	271500	213
569	20241203	104200	3449805500	271500	272000	272000	271500	80
570	20241203	104100	3428066500	271500	272000	272000	271500	32
571	20241203	104000	3419365000	271500	271500	272000	271500	160
572	20241203	103900	3375848000	272000	271500	272000	271500	79
573	20241203	103800	3354385000	271500	271500	272000	271000	146
574	20241203	103700	3314744000	271000	271000	271500	271000	75
575	20241203	103600	3294392500	271000	271500	271500	271000	38
576	20241203	103500	3284084000	271500	271000	271500	271000	27
577	20241203	103400	3276762500	271500	271500	271500	271000	56
578	20241203	103300	3261564500	271500	271000	271500	271000	37
579	20241203	103200	3251527500	271500	270500	271500	270500	148
580	20241203	103100	3211409000	271500	271000	271500	270500	315
581	20241203	103000	3126080500	271500	271500	271500	270500	130
582	20241203	102900	3090811000	271500	271500	271500	271000	225
583	20241203	102800	3029808500	271000	271500	271500	271000	58
584	20241203	102700	3014064000	271000	271500	271500	271000	16
585	20241203	102600	3009722000	271500	271000	271500	271000	173
586	20241203	102500	2962812000	271000	270500	271500	270500	594
587	20241203	102400	2801896500	270500	270500	270500	270000	20
588	20241203	102300	2796487000	270500	270500	270500	270000	39
589	20241203	102200	2785940000	270500	270000	270500	270000	51
590	20241203	102100	2772146500	270500	271000	271000	270500	63
591	20241203	102000	2755104500	271000	270000	271000	270000	171
592	20241203	101900	2708862000	270500	270000	270500	270000	132
593	20241203	101800	2673175500	270500	270000	270500	270000	187
594	20241203	101700	2622595500	270500	270000	270500	270000	64
595	20241203	101600	2605290500	270000	270000	271000	269500	577
596	20241203	101500	2449349000	269500	270000	270000	269500	12
597	20241203	101400	2446110000	270000	269500	270000	269000	204
598	20241203	101300	2391054000	269500	269500	269500	269500	61
599	20241203	101200	2374614500	269000	269500	269500	269000	14
600	20241203	101100	2370846500	269500	269500	269500	269000	36
601	20241203	101000	2361147500	269500	269500	269500	269000	66
602	20241203	100900	2343387500	269000	269000	269500	269000	19
603	20241203	100800	2338273500	269000	269000	269000	269000	14
604	20241203	100700	2334507500	269500	269000	269500	268500	217
605	20241203	100600	2276116500	268500	269000	269500	268500	106
606	20241203	100500	2247599500	269500	269500	269500	269000	148
607	20241203	100400	2207714000	269500	269500	269500	269000	32
608	20241203	100300	2199092000	269500	269500	269500	269500	33
609	20241203	100200	2190198500	269500	269000	269500	269000	140
610	20241203	100100	2152478000	269000	269000	269000	268500	89
611	20241203	100000	2128537500	269000	269000	269000	268500	45
612	20241203	095900	2116443500	269000	269500	269500	269000	120
613	20241203	095800	2084160000	269500	268500	269500	268500	547
614	20241203	095700	1936915000	269000	269000	269000	269000	42
615	20241203	095600	1925617000	268500	269000	269000	268500	22
616	20241203	095500	1919701000	269000	268500	269000	268500	20
617	20241203	095400	1914323500	269000	268500	269000	268500	56
618	20241203	095300	1899261500	269000	268500	269000	268500	9
619	20241203	095200	1896844500	269000	268500	269000	268500	8
620	20241203	095100	1894695000	269000	268500	269000	268500	16
621	20241203	095000	1890391500	269000	269000	269000	269000	12
622	20241203	094900	1887163500	269000	269000	269000	269000	53
623	20241203	094800	1872906500	269000	269000	269000	269000	15
624	20241203	094700	1868871500	269000	268500	269000	268500	77
625	20241203	094600	1848189000	268000	268500	268500	268000	35
626	20241203	094500	1838794000	268500	268500	268500	268500	21
627	20241203	094400	1833155500	268500	268000	268500	268000	20
628	20241203	094300	1827793000	268000	268000	268500	268000	24
629	20241203	094200	1821358000	268500	269000	269000	267500	410
630	20241203	094100	1711371000	269500	268500	269500	268500	27
631	20241203	094000	1704095500	269500	268000	269500	268000	765
632	20241203	093900	1498464500	268000	268000	268500	268000	11
633	20241203	093800	1495514500	268500	268500	268500	268000	39
634	20241203	093700	1485051000	268500	268000	268500	268000	49
635	20241203	093600	1471900500	268000	268000	268000	268000	22
636	20241203	093500	1466004500	268000	268000	268500	268000	80
637	20241203	093400	1444564000	268000	268000	268000	268000	28
638	20241203	093300	1437060000	268000	268000	268500	268000	71
639	20241203	093200	1418018500	268000	268000	268000	268000	21
640	20241203	093100	1412390500	268000	268000	268000	268000	10
641	20241203	093000	1409710500	268500	267500	268500	267500	180
642	20241203	092900	1361461500	267500	267500	268000	267500	245
643	20241203	092800	1295863000	267500	267500	267500	267500	2
644	20241203	092700	1295328000	267500	268000	268000	267500	89
645	20241203	092600	1271476500	268000	267500	268500	267000	255
646	20241203	092500	1203279500	267000	267000	267000	267000	19
647	20241203	092400	1198206500	267000	267500	268000	267000	60
648	20241203	092300	1182153500	268000	268000	268000	267500	57
649	20241203	092200	1166896000	268000	268500	268500	267500	94
650	20241203	092100	1141704500	268500	268000	268500	268000	84
651	20241203	092000	1119159500	268500	268500	268500	268000	43
652	20241203	091900	1107614500	268500	268000	268500	267500	150
653	20241203	091800	1067409500	268000	268000	268000	267500	87
654	20241203	091700	1044094000	268000	268000	268000	267000	146
655	20241203	091600	1005004500	268000	268000	268500	267500	120
656	20241203	091500	972875000	267500	267500	267500	267000	115
657	20241203	091400	942123500	267500	267500	268000	267500	6
658	20241203	091300	940518000	267500	267500	268500	267500	145
659	20241203	091200	901682500	268000	267500	268000	267500	20
660	20241203	091100	896329500	267500	267500	267500	267500	4
661	20241203	091000	895259500	267000	269000	269000	267000	254
662	20241203	090900	827307500	269000	269000	270000	268500	234
663	20241203	090800	764331000	269500	268000	269500	268000	158
664	20241203	090700	721931000	268000	269000	269500	268000	395
665	20241203	090600	615631000	268500	268000	268500	267500	529
666	20241203	090500	473834500	267500	267000	268000	267000	488
667	20241203	090400	343307000	267000	266500	267000	266500	90
668	20241203	090300	319277500	267000	265500	267000	265500	82
669	20241203	090200	297480000	264000	265500	266500	264000	120
670	20241203	090100	265579500	265500	265000	266000	263500	184
671	20241203	090000	216775500	264000	266000	266500	264000	815