KissMeData/026960/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191200	9948314600	29700	29700	29700	29700	10167
3	20241203	191100	9948314600	29700	29700	29700	29700	0
4	20241203	191000	9948314600	29700	29700	29700	29700	0
5	20241203	190900	9948314600	29700	29700	29700	29700	0
6	20241203	190800	9948314600	29700	29700	29700	29700	0
7	20241203	190700	9948314600	29700	29700	29700	29700	0
8	20241203	190600	9948314600	29700	29700	29700	29700	0
9	20241203	190500	9948314600	29700	29700	29700	29700	0
10	20241203	190400	9948314600	29700	29700	29700	29700	0
11	20241203	190300	9948314600	29700	29700	29700	29700	0
12	20241203	190200	9948314600	29700	29700	29700	29700	0
13	20241203	190100	9948314600	29700	29700	29700	29700	0
14	20241203	190000	9948314600	29700	29700	29700	29700	0
15	20241203	185900	9948314600	29700	29700	29700	29700	0
16	20241203	185800	9948314600	29700	29700	29700	29700	0
17	20241203	185700	9948314600	29700	29700	29700	29700	0
18	20241203	185600	9948314600	29700	29700	29700	29700	0
19	20241203	185500	9948314600	29700	29700	29700	29700	0
20	20241203	185400	9948314600	29700	29700	29700	29700	0
21	20241203	185300	9948314600	29700	29700	29700	29700	0
22	20241203	185200	9948314600	29700	29700	29700	29700	0
23	20241203	185100	9948314600	29700	29700	29700	29700	0
24	20241203	185000	9948314600	29700	29700	29700	29700	0
25	20241203	184900	9948314600	29700	29700	29700	29700	0
26	20241203	184800	9948314600	29700	29700	29700	29700	0
27	20241203	184700	9948314600	29700	29700	29700	29700	0
28	20241203	184600	9948314600	29700	29700	29700	29700	0
29	20241203	184500	9948314600	29700	29700	29700	29700	0
30	20241203	184400	9948314600	29700	29700	29700	29700	0
31	20241203	184300	9948314600	29700	29700	29700	29700	0
32	20241203	184200	9948314600	29700	29700	29700	29700	10167
33	20241203	184100	9948314600	29700	29700	29700	29700	0
34	20241203	184000	9948314600	29700	29700	29700	29700	0
35	20241203	183900	9948314600	29700	29700	29700	29700	0
36	20241203	183800	9948314600	29700	29700	29700	29700	0
37	20241203	183700	9948314600	29700	29700	29700	29700	0
38	20241203	183600	9948314600	29700	29700	29700	29700	0
39	20241203	183500	9948314600	29700	29700	29700	29700	0
40	20241203	183400	9948314600	29700	29700	29700	29700	0
41	20241203	183300	9948314600	29700	29700	29700	29700	0
42	20241203	183200	9948314600	29700	29700	29700	29700	0
43	20241203	183100	9948314600	29700	29700	29700	29700	0
44	20241203	183000	9948314600	29700	29700	29700	29700	0
45	20241203	182900	9948314600	29700	29700	29700	29700	0
46	20241203	182800	9948314600	29700	29700	29700	29700	0
47	20241203	182700	9948314600	29700	29700	29700	29700	0
48	20241203	182600	9948314600	29700	29700	29700	29700	0
49	20241203	182500	9948314600	29700	29700	29700	29700	0
50	20241203	182400	9948314600	29700	29700	29700	29700	0
51	20241203	182300	9948314600	29700	29700	29700	29700	0
52	20241203	182200	9948314600	29700	29700	29700	29700	0
53	20241203	182100	9948314600	29700	29700	29700	29700	0
54	20241203	182000	9948314600	29700	29700	29700	29700	0
55	20241203	181900	9948314600	29700	29700	29700	29700	0
56	20241203	181800	9948314600	29700	29700	29700	29700	0
57	20241203	181700	9948314600	29700	29700	29700	29700	0
58	20241203	181600	9948314600	29700	29700	29700	29700	0
59	20241203	181500	9948314600	29700	29700	29700	29700	0
60	20241203	181400	9948314600	29700	29700	29700	29700	0
61	20241203	181300	9948314600	29700	29700	29700	29700	0
62	20241203	181200	9948314600	29700	29700	29700	29700	10167
63	20241203	181100	9948314600	29700	29700	29700	29700	0
64	20241203	181000	9948314600	29700	29700	29700	29700	0
65	20241203	180900	9948314600	29700	29700	29700	29700	0
66	20241203	180800	9948314600	29700	29700	29700	29700	0
67	20241203	180700	9948314600	29700	29700	29700	29700	0
68	20241203	180600	9948314600	29700	29700	29700	29700	0
69	20241203	180500	9948314600	29700	29700	29700	29700	0
70	20241203	180400	9948314600	29700	29700	29700	29700	0
71	20241203	180300	9948314600	29700	29700	29700	29700	0
72	20241203	180200	9948314600	29700	29700	29700	29700	0
73	20241203	180100	9948314600	29700	29700	29700	29700	0
74	20241203	180000	9948314600	29700	29700	29700	29700	0
75	20241203	175900	9948314600	29700	29700	29700	29700	0
76	20241203	175800	9948314600	29700	29700	29700	29700	0
77	20241203	175700	9948314600	29700	29700	29700	29700	0
78	20241203	175600	9948314600	29700	29700	29700	29700	0
79	20241203	175500	9948314600	29700	29700	29700	29700	0
80	20241203	175400	9948314600	29700	29700	29700	29700	0
81	20241203	175300	9948314600	29700	29700	29700	29700	0
82	20241203	175200	9948314600	29700	29700	29700	29700	0
83	20241203	175100	9948314600	29700	29700	29700	29700	0
84	20241203	175000	9948314600	29700	29700	29700	29700	0
85	20241203	174900	9948314600	29700	29700	29700	29700	0
86	20241203	174800	9948314600	29700	29700	29700	29700	0
87	20241203	174700	9948314600	29700	29700	29700	29700	0
88	20241203	174600	9948314600	29700	29700	29700	29700	0
89	20241203	174500	9948314600	29700	29700	29700	29700	0
90	20241203	174400	9948314600	29700	29700	29700	29700	0
91	20241203	174300	9948314600	29700	29700	29700	29700	0
92	20241203	174200	9948314600	29700	29700	29700	29700	10167
93	20241203	174100	9948314600	29700	29700	29700	29700	0
94	20241203	174000	9948314600	29700	29700	29700	29700	0
95	20241203	173900	9948314600	29700	29700	29700	29700	0
96	20241203	173800	9948314600	29700	29700	29700	29700	0
97	20241203	173700	9948314600	29700	29700	29700	29700	0
98	20241203	173600	9948314600	29700	29700	29700	29700	0
99	20241203	173500	9948314600	29700	29700	29700	29700	0
100	20241203	173400	9948314600	29700	29700	29700	29700	0
101	20241203	173300	9948314600	29700	29700	29700	29700	0
102	20241203	173200	9948314600	29700	29700	29700	29700	0
103	20241203	173100	9948314600	29700	29700	29700	29700	0
104	20241203	173000	9948314600	29700	29700	29700	29700	0
105	20241203	172900	9948314600	29700	29700	29700	29700	0
106	20241203	172800	9948314600	29700	29700	29700	29700	0
107	20241203	172700	9948314600	29700	29700	29700	29700	0
108	20241203	172600	9948314600	29700	29700	29700	29700	0
109	20241203	172500	9948314600	29700	29700	29700	29700	0
110	20241203	172400	9948314600	29700	29700	29700	29700	0
111	20241203	172300	9948314600	29700	29700	29700	29700	0
112	20241203	172200	9948314600	29700	29700	29700	29700	0
113	20241203	172100	9948314600	29700	29700	29700	29700	0
114	20241203	172000	9948314600	29700	29700	29700	29700	0
115	20241203	171900	9948314600	29700	29700	29700	29700	0
116	20241203	171800	9948314600	29700	29700	29700	29700	0
117	20241203	171700	9948314600	29700	29700	29700	29700	0
118	20241203	171600	9948314600	29700	29700	29700	29700	0
119	20241203	171500	9948314600	29700	29700	29700	29700	0
120	20241203	171400	9948314600	29700	29700	29700	29700	0
121	20241203	171300	9948314600	29700	29700	29700	29700	0
122	20241203	171200	9948314600	29700	29700	29700	29700	10167
123	20241203	171100	9948314600	29700	29700	29700	29700	0
124	20241203	171000	9948314600	29700	29700	29700	29700	0
125	20241203	170900	9948314600	29700	29700	29700	29700	0
126	20241203	170800	9948314600	29700	29700	29700	29700	0
127	20241203	170700	9948314600	29700	29700	29700	29700	0
128	20241203	170600	9948314600	29700	29700	29700	29700	0
129	20241203	170500	9948314600	29700	29700	29700	29700	0
130	20241203	170400	9948314600	29700	29700	29700	29700	0
131	20241203	170300	9948314600	29700	29700	29700	29700	0
132	20241203	170200	9948314600	29700	29700	29700	29700	0
133	20241203	170100	9948314600	29700	29700	29700	29700	0
134	20241203	170000	9948314600	29700	29700	29700	29700	0
135	20241203	165900	9948314600	29700	29700	29700	29700	0
136	20241203	165800	9948314600	29700	29700	29700	29700	0
137	20241203	165700	9948314600	29700	29700	29700	29700	0
138	20241203	165600	9948314600	29700	29700	29700	29700	0
139	20241203	165500	9948314600	29700	29700	29700	29700	0
140	20241203	165400	9948314600	29700	29700	29700	29700	0
141	20241203	165300	9948314600	29700	29700	29700	29700	0
142	20241203	165200	9948314600	29700	29700	29700	29700	0
143	20241203	165100	9948314600	29700	29700	29700	29700	0
144	20241203	165000	9948314600	29700	29700	29700	29700	0
145	20241203	164900	9948314600	29700	29700	29700	29700	0
146	20241203	164800	9948314600	29700	29700	29700	29700	0
147	20241203	164700	9948314600	29700	29700	29700	29700	0
148	20241203	164600	9948314600	29700	29700	29700	29700	0
149	20241203	164500	9948314600	29700	29700	29700	29700	0
150	20241203	164400	9948314600	29700	29700	29700	29700	0
151	20241203	164300	9948314600	29700	29700	29700	29700	0
152	20241203	164200	9948314600	29700	29700	29700	29700	10167
153	20241203	164100	9948314600	29700	29700	29700	29700	0
154	20241203	164000	9948314600	29700	29700	29700	29700	0
155	20241203	163900	9948314600	29700	29700	29700	29700	0
156	20241203	163800	9948314600	29700	29700	29700	29700	0
157	20241203	163700	9948314600	29700	29700	29700	29700	0
158	20241203	163600	9948314600	29700	29700	29700	29700	0
159	20241203	163500	9948314600	29700	29700	29700	29700	0
160	20241203	163400	9948314600	29700	29700	29700	29700	0
161	20241203	163300	9948314600	29700	29700	29700	29700	0
162	20241203	163200	9948314600	29700	29700	29700	29700	0
163	20241203	163100	9948314600	29700	29700	29700	29700	0
164	20241203	163000	9948314600	29700	29700	29700	29700	0
165	20241203	162900	9948314600	29700	29700	29700	29700	0
166	20241203	162800	9948314600	29700	29700	29700	29700	0
167	20241203	162700	9948314600	29700	29700	29700	29700	0
168	20241203	162600	9948314600	29700	29700	29700	29700	0
169	20241203	162500	9948314600	29700	29700	29700	29700	0
170	20241203	162400	9948314600	29700	29700	29700	29700	0
171	20241203	162300	9948314600	29700	29700	29700	29700	0
172	20241203	162200	9948314600	29700	29700	29700	29700	0
173	20241203	162100	9948314600	29700	29700	29700	29700	0
174	20241203	162000	9948314600	29700	29700	29700	29700	0
175	20241203	161900	9948314600	29700	29700	29700	29700	0
176	20241203	161800	9948314600	29700	29700	29700	29700	0
177	20241203	161700	9948314600	29700	29700	29700	29700	0
178	20241203	161600	9948314600	29700	29700	29700	29700	0
179	20241203	161500	9948314600	29700	29700	29700	29700	0
180	20241203	161400	9948314600	29700	29700	29700	29700	0
181	20241203	161300	9948314600	29700	29700	29700	29700	0
182	20241203	161200	9948314600	29700	29700	29700	29700	10167
183	20241203	161100	9948314600	29700	29700	29700	29700	0
184	20241203	161000	9948314600	29700	29700	29700	29700	0
185	20241203	160900	9948314600	29700	29700	29700	29700	0
186	20241203	160800	9948314600	29700	29700	29700	29700	0
187	20241203	160700	9948314600	29700	29700	29700	29700	0
188	20241203	160600	9948314600	29700	29700	29700	29700	0
189	20241203	160500	9948314600	29700	29700	29700	29700	0
190	20241203	160400	9948314600	29700	29700	29700	29700	0
191	20241203	160300	9948314600	29700	29700	29700	29700	0
192	20241203	160200	9948314600	29700	29700	29700	29700	0
193	20241203	160100	9948314600	29700	29700	29700	29700	0
194	20241203	160000	9948314600	29700	29700	29700	29700	0
195	20241203	155900	9948314600	29700	29700	29700	29700	0
196	20241203	155800	9948314600	29700	29700	29700	29700	0
197	20241203	155700	9948314600	29700	29700	29700	29700	0
198	20241203	155600	9948314600	29700	29700	29700	29700	0
199	20241203	155500	9948314600	29700	29700	29700	29700	0
200	20241203	155400	9948314600	29700	29700	29700	29700	0
201	20241203	155300	9948314600	29700	29700	29700	29700	0
202	20241203	155200	9948314600	29700	29700	29700	29700	0
203	20241203	155100	9948314600	29700	29700	29700	29700	0
204	20241203	155000	9948314600	29700	29700	29700	29700	0
205	20241203	154900	9948314600	29700	29700	29700	29700	0
206	20241203	154800	9948314600	29700	29700	29700	29700	0
207	20241203	154700	9948314600	29700	29700	29700	29700	0
208	20241203	154600	9948314600	29700	29700	29700	29700	0
209	20241203	154500	9948314600	29700	29700	29700	29700	0
210	20241203	154400	9948314600	29700	29700	29700	29700	0
211	20241203	154300	9948314600	29700	29700	29700	29700	0
212	20241203	154200	9948314600	29700	29700	29700	29700	10167
213	20241203	154100	9948314600	29700	29700	29700	29700	0
214	20241203	154000	9948314600	29700	29700	29700	29700	0
215	20241203	153900	9948314600	29700	29700	29700	29700	0
216	20241203	153800	9948314600	29700	29700	29700	29700	0
217	20241203	153700	9948314600	29700	29700	29700	29700	0
218	20241203	153600	9948314600	29700	29700	29700	29700	0
219	20241203	153500	9948314600	29700	29700	29700	29700	0
220	20241203	153400	9948314600	29700	29700	29700	29700	0
221	20241203	153300	9948314600	29700	29700	29700	29700	0
222	20241203	153200	9948314600	29700	29700	29700	29700	0
223	20241203	153100	9948314600	29700	29700	29700	29700	0
224	20241203	153000	9948314600	29700	29700	29700	29700	10167
225	20241203	152900	9646354700	29950	29950	29950	29950	0
226	20241203	152800	9646354700	29950	29950	29950	29950	0
227	20241203	152700	9646354700	29950	29950	29950	29950	0
228	20241203	152600	9646354700	29950	29950	29950	29950	0
229	20241203	152500	9646354700	29950	29950	29950	29950	0
230	20241203	152400	9646354700	29950	29950	29950	29950	0
231	20241203	152300	9646354700	29950	29950	29950	29950	0
232	20241203	152200	9646354700	29950	29950	29950	29950	0
233	20241203	152100	9646354700	29950	29950	29950	29950	0
234	20241203	152000	9646354700	29950	29950	29950	29950	0
235	20241203	151900	9646354700	29950	29700	29950	29700	2049
236	20241203	151800	9585132650	29750	29750	29800	29700	775
237	20241203	151700	9562079300	29750	29800	29800	29700	711
238	20241203	151600	9540916200	29750	29800	29800	29750	51
239	20241203	151500	9539397800	29800	29900	29900	29800	2092
240	20241203	151400	9476993400	29900	29850	29900	29850	878
241	20241203	151300	9450766000	29850	29800	29850	29800	640
242	20241203	151200	9431689150	29800	29800	29800	29800	48
243	20241203	151100	9430258750	29800	29800	29800	29750	107
244	20241203	151000	9427075300	29750	29650	29800	29650	4542
245	20241203	150900	9292140550	29700	29650	29700	29650	67
246	20241203	150800	9290153150	29700	29700	29750	29650	2652
247	20241203	150700	9211448500	29650	29650	29700	29650	109
248	20241203	150600	9208212350	29700	29750	29750	29650	274
249	20241203	150500	9200075650	29700	29700	29750	29700	26
250	20241203	150400	9199303350	29700	29750	29750	29650	621
251	20241203	150300	9180859250	29750	29700	29750	29700	116
252	20241203	150200	9177413450	29750	29750	29750	29750	48
253	20241203	150100	9175985450	29750	29800	29800	29750	18
254	20241203	150000	9175449300	29700	29800	29800	29700	70
255	20241203	145900	9173368450	29800	29750	29800	29750	292
256	20241203	145800	9164676050	29750	29750	29750	29750	19
257	20241203	145700	9164110800	29750	29750	29800	29750	474
258	20241203	145600	9150009250	29700	29750	29750	29700	122
259	20241203	145500	9146384600	29750	29750	29750	29700	226
260	20241203	145400	9139661350	29650	29700	29750	29650	406
261	20241203	145300	9127604750	29700	29700	29750	29700	124
262	20241203	145200	9123921400	29700	29700	29700	29700	357
263	20241203	145100	9113318500	29700	29700	29700	29650	109
264	20241203	145000	9110081850	29700	29700	29700	29650	184
265	20241203	144900	9104622300	29700	29750	29800	29700	883
266	20241203	144800	9078388850	29750	29750	29750	29700	51
267	20241203	144700	9076872550	29750	29750	29750	29750	307
268	20241203	144600	9067739300	29700	29750	29750	29700	69
269	20241203	144500	9065687600	29750	29750	29750	29700	32
270	20241203	144400	9064736350	29750	29750	29750	29700	383
271	20241203	144300	9053345000	29750	29650	29750	29600	446
272	20241203	144200	9040138000	29650	29700	29750	29650	1102
273	20241203	144100	9007450200	29750	29700	29750	29650	2193
274	20241203	144000	8942366050	29700	29750	29750	29700	1481
275	20241203	143900	8898365200	29700	29700	29750	29700	211
276	20241203	143800	8892091350	29750	29750	29750	29750	91
277	20241203	143700	8889384100	29750	29750	29750	29750	12
278	20241203	143600	8889027100	29750	29800	29850	29750	694
279	20241203	143500	8868378500	29850	29800	29850	29750	85
280	20241203	143400	8865846800	29800	29850	29850	29800	181
281	20241203	143300	8860452100	29900	29900	29900	29750	870
282	20241203	143200	8834535400	29800	29850	29900	29800	743
283	20241203	143100	8812361300	29850	29900	29900	29850	81
284	20241203	143000	8809943200	29900	29900	29900	29850	90
285	20241203	142900	8807252950	29900	29950	29950	29850	983
286	20241203	142800	8777857700	29900	29900	29950	29900	74
287	20241203	142700	8775644400	29950	29950	29950	29900	556
288	20241203	142600	8758993000	29900	29950	29950	29900	568
289	20241203	142500	8741981600	29900	29850	29950	29850	1817
290	20241203	142400	8687650000	29850	29850	29900	29850	461
291	20241203	142300	8673888800	29850	29900	29900	29850	197
292	20241203	142200	8668007700	29900	29900	29900	29850	131
293	20241203	142100	8664096000	29900	29900	29900	29850	295
294	20241203	142000	8655278400	29900	29850	29900	29850	75
295	20241203	141900	8653038350	29900	29900	29900	29850	80
296	20241203	141800	8650648150	29900	29900	29900	29850	114
297	20241203	141700	8647241450	29900	29900	29900	29850	391
298	20241203	141600	8635569950	29900	29900	29950	29900	119
299	20241203	141500	8632010600	29900	29850	29900	29850	578
300	20241203	141400	8614742800	29800	29850	29850	29800	505
301	20241203	141300	8599689400	29850	29850	29850	29800	327
302	20241203	141200	8589944350	29800	29850	29850	29800	46
303	20241203	141100	8588572100	29850	29750	29850	29750	20
304	20241203	141000	8587975250	29850	29850	29850	29750	365
305	20241203	140900	8577087800	29850	29850	29850	29750	924
306	20241203	140800	8549590050	29800	29800	29850	29800	108
307	20241203	140700	8546370300	29800	29800	29800	29750	66
308	20241203	140600	8544404850	29800	29850	29850	29800	242
309	20241203	140500	8537185200	29850	29850	29900	29750	2884
310	20241203	140400	8451197850	29850	29850	29900	29850	38
311	20241203	140300	8450063250	29900	29950	29950	29850	1269
312	20241203	140200	8412128250	29950	29950	30000	29900	1844
313	20241203	140100	8356898900	30000	29950	30000	29950	120
314	20241203	140000	8353300650	29950	30000	30000	29950	698
315	20241203	135900	8332394700	30000	29950	30000	29950	59
316	20241203	135800	8330625700	29950	29950	30000	29950	674
317	20241203	135700	8310437200	30000	29950	30000	29950	85
318	20241203	135600	8307890700	29950	30000	30000	29950	233
319	20241203	135500	8300911350	29950	29950	30000	29950	196
320	20241203	135400	8295039750	29950	29950	30000	29900	806
321	20241203	135300	8270900550	29900	30000	30000	29900	193
322	20241203	135200	8265120200	30000	29950	30000	29950	2679
323	20241203	135100	8184883300	29950	30000	30000	29950	227
324	20241203	135000	8178081700	30000	30000	30000	29950	27
325	20241203	134900	8177272250	30000	30000	30000	30000	41
326	20241203	134800	8176042250	30000	30000	30000	29950	574
327	20241203	134700	8158824000	30000	30000	30000	29950	352
328	20241203	134600	8148267400	30000	30000	30000	29950	1354
329	20241203	134500	8107713450	29950	30000	30000	29950	173
330	20241203	134400	8102524750	30000	30000	30000	29950	246
331	20241203	134300	8095152700	30000	30000	30000	29950	1787
332	20241203	134200	8041630050	29950	30000	30000	29950	169
333	20241203	134100	8036561350	29950	30000	30000	29950	2004
334	20241203	134000	7976523050	30000	30000	30000	29950	876
335	20241203	133900	7950260800	30000	30000	30000	29950	411
336	20241203	133800	7937938950	30000	30000	30000	29950	1065
337	20241203	133700	7905989500	30000	30000	30000	29950	904
338	20241203	133600	7878875900	30000	29950	30000	29950	367
339	20241203	133500	7867869350	29950	29950	30000	29950	1485
340	20241203	133400	7823393150	29950	29950	30000	29950	1014
341	20241203	133300	7793011600	29950	30000	30000	29950	386
342	20241203	133200	7781440050	30000	30000	30000	29950	1341
343	20241203	133100	7741271400	30000	30000	30000	29950	6970
344	20241203	133000	7532199500	30000	29950	30000	29900	4280
345	20241203	132900	7403948400	29950	29850	29950	29850	12929
346	20241203	132800	7017692450	29800	29800	29850	29800	936
347	20241203	132700	6989795850	29800	29800	29850	29750	324
348	20241203	132600	6980138700	29800	29850	29850	29800	327
349	20241203	132500	6970380450	29800	29850	29850	29800	528
350	20241203	132400	6954640200	29850	29850	29850	29800	123
351	20241203	132300	6950971050	29800	29800	29800	29750	1010
352	20241203	132200	6920873300	29850	29850	29850	29800	142
353	20241203	132100	6916635500	29800	29850	29850	29750	101
354	20241203	132000	6913625100	29850	29800	29850	29750	1476
355	20241203	131900	6869652350	29750	29800	29800	29750	260
356	20241203	131800	6861906100	29750	29750	29800	29700	718
357	20241203	131700	6840537150	29750	29700	29750	29700	30
358	20241203	131600	6839645050	29700	29700	29750	29700	50
359	20241203	131500	6838157950	29700	29700	29750	29700	346
360	20241203	131400	6827880950	29750	29750	29750	29750	71
361	20241203	131300	6825768700	29750	29750	29750	29750	147
362	20241203	131200	6821395450	29750	29700	29750	29700	46
363	20241203	131100	6820028400	29750	29700	29750	29700	39
364	20241203	131000	6818869200	29750	29700	29750	29700	229
365	20241203	130900	6812057100	29750	29750	29750	29700	99
366	20241203	130800	6809113950	29750	29700	29750	29700	278
367	20241203	130700	6800854850	29750	29700	29750	29700	31
368	20241203	130600	6799933350	29700	29750	29750	29700	141
369	20241203	130500	6795742650	29750	29700	29750	29700	549
370	20241203	130400	6779437250	29700	29700	29700	29650	494
371	20241203	130300	6764766200	29700	29650	29700	29650	60
372	20241203	130200	6762985100	29700	29700	29700	29650	111
373	20241203	130100	6759688750	29700	29700	29700	29650	124
374	20241203	130000	6756011250	29650	29700	29700	29650	62
375	20241203	125900	6754172700	29700	29700	29700	29650	119
376	20241203	125800	6750640900	29700	29700	29700	29650	265
377	20241203	125700	6742783500	29700	29650	29700	29650	66
378	20241203	125600	6740826150	29700	29700	29700	29650	232
379	20241203	125500	6733936000	29700	29650	29700	29650	111
380	20241203	125400	6730643550	29700	29700	29700	29650	94
381	20241203	125300	6727853050	29650	29650	29700	29650	209
382	20241203	125200	6721656100	29700	29700	29700	29650	225
383	20241203	125100	6714975800	29700	29800	29800	29700	550
384	20241203	125000	6698637000	29800	29850	29850	29750	3426
385	20241203	124900	6596609250	29850	29800	29850	29800	254
386	20241203	124800	6589039600	29800	29800	29850	29800	890
387	20241203	124700	6562514800	29800	29850	29850	29800	208
388	20241203	124600	6556315100	29850	29800	29850	29800	319
389	20241203	124500	6546793050	29800	29850	29850	29800	747
390	20241203	124400	6524496100	29850	29800	29850	29800	112
391	20241203	124300	6521153100	29850	29850	29850	29850	33
392	20241203	124200	6520168050	29850	29750	29850	29750	97
393	20241203	124100	6517281100	29850	29800	29850	29750	600
394	20241203	124000	6499401600	29800	29800	29800	29800	452
395	20241203	123900	6485932000	29750	29850	29850	29750	782
396	20241203	123800	6462615750	29850	29800	29850	29800	51
397	20241203	123700	6461094550	29850	29850	29850	29850	304
398	20241203	123600	6452020150	29900	29900	29900	29850	181
399	20241203	123500	6446615100	29850	29950	29950	29850	1286
400	20241203	123400	6408153000	29950	29900	29950	29850	423
401	20241203	123300	6395505450	29900	29950	29950	29850	112
402	20241203	123200	6392158650	29950	29950	29950	29850	356
403	20241203	123100	6381514300	29900	29900	29900	29900	370
404	20241203	123000	6370451300	29700	29950	30000	29700	4600
405	20241203	122900	6232705950	29950	29850	29950	29850	1283
406	20241203	122800	6194315300	29900	29800	29900	29800	302
407	20241203	122700	6185298950	29800	29800	29800	29800	214
408	20241203	122600	6178921750	29850	29800	29850	29800	100
409	20241203	122500	6175937000	29850	29700	29850	29700	157
410	20241203	122400	6171259600	29750	29900	29900	29600	5941
411	20241203	122300	5994451450	29850	29900	29950	29850	1794
412	20241203	122200	5940812850	29900	29900	29950	29900	1444
413	20241203	122100	5897571250	29900	29950	29950	29900	659
414	20241203	122000	5877846000	29950	29900	29950	29900	6309
415	20241203	121900	5689105550	29850	29800	29900	29800	9798
416	20241203	121800	5396883900	29750	29650	29800	29650	17311
417	20241203	121700	4882457250	29700	29650	29700	29650	69
418	20241203	121600	4880410850	29650	29650	29650	29650	7
419	20241203	121500	4880203300	29700	29700	29700	29600	35
420	20241203	121400	4879164900	29700	29700	29700	29650	88
421	20241203	121300	4876551550	29700	29700	29700	29650	119
422	20241203	121200	4873017500	29700	29650	29700	29600	114
423	20241203	121100	4869637700	29700	29700	29700	29700	6
424	20241203	121000	4869459500	29700	29650	29700	29650	168
425	20241203	120900	4864478150	29700	29650	29700	29650	127
426	20241203	120800	4860712250	29650	29650	29700	29650	36
427	20241203	120700	4859644750	29650	29700	29700	29650	144
428	20241203	120600	4855373650	29700	29700	29700	29650	642
429	20241203	120500	4836309900	29700	29550	29700	29550	2352
430	20241203	120400	4766612400	29500	29500	29550	29500	43
431	20241203	120300	4765343650	29500	29550	29550	29500	223
432	20241203	120200	4758755700	29500	29500	29550	29500	279
433	20241203	120100	4750524750	29550	29550	29550	29500	20
434	20241203	120000	4749934350	29500	29550	29550	29500	44
435	20241203	115900	4748635100	29500	29550	29550	29500	12
436	20241203	115800	4748280700	29500	29500	29500	29500	350
437	20241203	115700	4737955700	29550	29550	29550	29500	71
438	20241203	115600	4735858350	29550	29550	29600	29500	436
439	20241203	115500	4722978350	29550	29600	29600	29550	4
440	20241203	115400	4722860050	29550	29550	29600	29550	339
441	20241203	115300	4712833800	29550	29600	29600	29550	406
442	20241203	115200	4700827600	29600	29550	29600	29550	16
443	20241203	115100	4700354150	29550	29600	29600	29550	121
444	20241203	115000	4696778100	29600	29650	29650	29600	1253
445	20241203	114900	4659687250	29650	29650	29650	29600	66
446	20241203	114800	4657731850	29600	29600	29600	29600	209
447	20241203	114700	4651545450	29650	29650	29650	29600	148
448	20241203	114600	4647163650	29650	29650	29650	29650	100
449	20241203	114500	4644198650	29650	29600	29650	29600	74
450	20241203	114400	4642005350	29650	29650	29650	29600	562
451	20241203	114300	4625343150	29600	29600	29650	29600	113
452	20241203	114200	4621996600	29650	29600	29650	29600	59
453	20241203	114100	4620248650	29600	29650	29650	29600	54
454	20241203	114000	4618649850	29600	29600	29650	29600	319
455	20241203	113900	4609206750	29600	29650	29700	29600	2257
456	20241203	113800	4542285300	29650	29700	29700	29650	143
457	20241203	113700	4538039150	29700	29650	29700	29650	256
458	20241203	113600	4530448400	29650	29700	29700	29650	37
459	20241203	113500	4529351050	29650	29700	29700	29650	211
460	20241203	113400	4523084850	29700	29650	29700	29600	2451
461	20241203	113300	4450410400	29650	29650	29650	29600	729
462	20241203	113200	4428809500	29650	29650	29650	29600	401
463	20241203	113100	4416938350	29600	29600	29650	29600	72
464	20241203	113000	4414804100	29600	29600	29650	29600	276
465	20241203	112900	4406634450	29600	29650	29650	29600	122
466	20241203	112800	4403022300	29650	29650	29650	29600	73
467	20241203	112700	4400859700	29650	29650	29650	29600	36
468	20241203	112600	4399793350	29650	29650	29650	29600	92
469	20241203	112500	4397065750	29650	29650	29650	29600	394
470	20241203	112400	4385383700	29650	29650	29650	29600	1646
471	20241203	112300	4336581400	29650	29650	29650	29650	25
472	20241203	112200	4335840150	29600	29600	29650	29600	394
473	20241203	112100	4324177500	29600	29600	29650	29550	962
474	20241203	112000	4295711200	29650	29650	29650	29650	280
475	20241203	111900	4287409200	29650	29650	29700	29650	618
476	20241203	111800	4269084600	29650	29650	29700	29600	872
477	20241203	111700	4243216300	29700	29650	29700	29650	283
478	20241203	111600	4234823200	29650	29700	29700	29650	839
479	20241203	111500	4209931350	29700	29650	29700	29650	538
480	20241203	111400	4193954500	29700	29700	29700	29650	248
481	20241203	111300	4186590050	29700	29700	29700	29650	85
482	20241203	111200	4184068100	29700	29650	29700	29650	720
483	20241203	111100	4162692500	29700	29650	29700	29650	545
484	20241203	111000	4146526550	29650	29650	29700	29650	669
485	20241203	110900	4126659500	29700	29650	29700	29600	1172
486	20241203	110800	4091910550	29650	29600	29650	29550	3638
487	20241203	110700	3984236350	29600	29500	29600	29500	333
488	20241203	110600	3974399700	29400	29500	29550	29400	271
489	20241203	110500	3966406800	29400	29400	29500	29400	195
490	20241203	110400	3960662850	29450	29450	29450	29400	75
491	20241203	110300	3958454350	29400	29450	29450	29400	61
492	20241203	110200	3956660850	29450	29450	29450	29450	135
493	20241203	110100	3952685100	29400	29400	29450	29350	219
494	20241203	110000	3946245100	29400	29300	29400	29300	221
495	20241203	105900	3939754000	29300	29400	29450	29300	1076
496	20241203	105800	3908172000	29400	29350	29450	29350	77
497	20241203	105700	3905909200	29400	29350	29450	29350	94
498	20241203	105600	3903147900	29400	29400	29400	29300	738
499	20241203	105500	3881483850	29400	29450	29450	29400	394
500	20241203	105400	3869899550	29450	29400	29450	29350	111
501	20241203	105300	3866633950	29500	29450	29500	29350	1499
502	20241203	105200	3822530050	29500	29500	29550	29500	596
503	20241203	105100	3804947650	29550	29600	29600	29500	39
504	20241203	105000	3803795500	29650	29500	29650	29500	560
505	20241203	104900	3787265600	29500	29600	29600	29500	565
506	20241203	104800	3770583150	29600	29700	29750	29600	919
507	20241203	104700	3743338400	29700	29700	29750	29700	754
508	20241203	104600	3720943350	29700	29650	29700	29600	614
509	20241203	104500	3702748900	29600	29700	29750	29600	6217
510	20241203	104400	3518315200	29700	29650	29700	29650	719
511	20241203	104300	3496988850	29650	29600	29650	29500	7756
512	20241203	104200	3267513150	29600	29600	29650	29600	277
513	20241203	104100	3259313550	29600	29550	29650	29550	377
514	20241203	104000	3248149500	29600	29600	29600	29550	1750
515	20241203	103900	3196386500	29600	29550	29650	29500	1224
516	20241203	103800	3160181050	29550	29450	29550	29450	864
517	20241203	103700	3134701200	29500	29600	29800	29500	2997
518	20241203	103600	3045929000	29650	29600	29750	29600	7402
519	20241203	103500	2826348100	29600	29450	29600	29450	6533
520	20241203	103400	2633556900	29450	29450	29500	29400	1649
521	20241203	103300	2584984250	29450	29350	29450	29300	5020
522	20241203	103200	2437339300	29350	29350	29350	29300	395
523	20241203	103100	2425749050	29300	29300	29350	29200	2404
524	20241203	103000	2355348400	29300	29300	29300	29250	772
525	20241203	102900	2332733350	29300	29200	29300	29200	744
526	20241203	102800	2310982550	29250	29300	29300	29250	367
527	20241203	102700	2300247450	29250	29250	29300	29250	771
528	20241203	102600	2277668850	29250	29300	29300	29250	1777
529	20241203	102500	2225632550	29300	29300	29300	29250	1006
530	20241203	102400	2196172100	29300	29250	29300	29250	479
531	20241203	102300	2182160450	29300	29250	29300	29250	534
532	20241203	102200	2166530200	29250	29150	29250	29150	4424
533	20241203	102100	2037359100	29150	29050	29150	29050	463
534	20241203	102000	2023875900	29100	29150	29200	29050	3178
535	20241203	101900	1931289300	29150	29100	29150	29100	443
536	20241203	101800	1918378000	29150	29100	29200	29000	3092
537	20241203	101700	1828361200	29100	28950	29100	28950	5090
538	20241203	101600	1680661750	29000	28950	29000	28950	41
539	20241203	101500	1679473250	29000	28900	29000	28900	1860
540	20241203	101400	1625661900	28900	28800	28900	28800	398
541	20241203	101300	1614183850	28800	28800	28800	28750	234
542	20241203	101200	1607450950	28750	28800	28800	28750	278
543	20241203	101100	1599455150	28850	28850	28850	28800	32
544	20241203	101000	1598532100	28850	28800	28850	28800	6
545	20241203	100900	1598359100	28850	28850	28850	28800	30
546	20241203	100800	1597494550	28850	28850	28850	28800	43
547	20241203	100700	1596255350	28850	28850	28850	28850	2
548	20241203	100600	1596197650	28750	28900	28900	28750	261
549	20241203	100500	1588665700	28900	28900	28900	28850	26
550	20241203	100400	1587914450	28900	28850	28900	28850	472
551	20241203	100300	1574289400	28900	28850	28900	28800	33
552	20241203	100200	1573337700	28850	28850	28850	28850	27
553	20241203	100100	1572558750	28800	28900	28900	28750	212
554	20241203	100000	1566455150	28800	28950	28950	28800	78
555	20241203	095900	1564208600	28750	28950	28950	28750	188
556	20241203	095800	1558795350	28950	28950	28950	28950	22
557	20241203	095700	1558158450	28950	28800	28950	28750	197
558	20241203	095600	1552483600	28800	28950	28950	28800	832
559	20241203	095500	1528484200	28900	28900	29000	28900	197
560	20241203	095400	1522790700	28900	28900	28900	28900	127
561	20241203	095300	1519120400	29000	28900	29000	28900	908
562	20241203	095200	1492820650	28900	28900	28900	28900	100
563	20241203	095100	1489930650	28900	28950	28950	28900	311
564	20241203	095000	1480939950	28850	28900	29050	28850	811
565	20241203	094900	1457464450	28900	29000	29050	28900	4458
566	20241203	094800	1328286500	29000	29000	29000	28950	810
567	20241203	094700	1304822850	28950	29000	29000	28950	331
568	20241203	094600	1295228600	29000	28900	29000	28900	5510
569	20241203	094500	1135590250	28900	28900	28950	28850	1411
570	20241203	094400	1094794600	28900	28650	28900	28650	9236
571	20241203	094300	829170600	28650	28650	28650	28550	74
572	20241203	094200	827051500	28550	28550	28700	28550	32
573	20241203	094100	826136400	28700	28650	28700	28600	371
574	20241203	094000	815518800	28700	28700	28700	28650	114
575	20241203	093900	812247150	28650	28650	28700	28650	166
576	20241203	093800	807491150	28650	28650	28700	28650	788
577	20241203	093700	784907850	28700	28650	28700	28650	360
578	20241203	093600	774593600	28600	28650	28650	28600	158
579	20241203	093500	770070550	28650	28650	28650	28650	235
580	20241203	093400	763337800	28650	28650	28650	28600	45
581	20241203	093300	762050300	28650	28600	28650	28550	67
582	20241203	093200	760134900	28550	28550	28600	28500	697
583	20241203	093100	740224200	28550	28550	28550	28550	20
584	20241203	093000	739653200	28450	28500	28500	28450	815
585	20241203	092900	716440350	28500	28550	28600	28500	107
586	20241203	092800	713385650	28400	28550	28550	28400	1759
587	20241203	092700	663283700	28550	28550	28600	28500	305
588	20241203	092600	654575950	28600	28600	28600	28600	0
589	20241203	092500	654575950	28600	28600	28600	28550	29
590	20241203	092400	653747650	28550	28550	28550	28550	118
591	20241203	092300	650378750	28600	28550	28650	28550	530
592	20241203	092200	635220600	28550	28650	28650	28550	294
593	20241203	092100	626811250	28650	28550	28650	28500	500
594	20241203	092000	612528900	28500	28500	28600	28500	1117
595	20241203	091900	580637350	28550	28550	28550	28500	107
596	20241203	091800	577582850	28500	28600	28600	28500	2366
597	20241203	091700	510052000	28600	28600	28650	28550	153
598	20241203	091600	505678150	28600	28600	28600	28600	225
599	20241203	091500	499243150	28600	28600	28600	28550	150
600	20241203	091400	494954150	28600	28650	28650	28600	222
601	20241203	091300	488604700	28650	28650	28650	28550	999
602	20241203	091200	460019750	28650	28750	28750	28650	815
603	20241203	091100	436628950	28750	28750	28800	28750	330
604	20241203	091000	427139350	28800	28800	28800	28750	318
605	20241203	090900	417993550	28750	28800	28800	28750	340
606	20241203	090800	408217900	28800	28750	28800	28700	701
607	20241203	090700	388052150	28750	28700	28750	28650	1730
608	20241203	090600	338376200	28650	28700	28700	28600	809
609	20241203	090500	315200450	28650	28600	28700	28600	2056
610	20241203	090400	256355850	28600	28550	28600	28550	2168
611	20241203	090300	194351950	28550	28550	28550	28500	606
612	20241203	090200	177053300	28500	28600	28600	28500	1229
613	20241203	090100	141978750	28550	28500	28550	28350	435
614	20241203	090000	129566050	28550	28450	28550	28250	4502