KissMeData/023450/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190800	118065700	29750	29750	29750	29750	2
3	20241202	190700	118065700	29750	29750	29750	29750	0
4	20241202	190600	118065700	29750	29750	29750	29750	0
5	20241202	190500	118065700	29750	29750	29750	29750	0
6	20241202	190400	118065700	29750	29750	29750	29750	0
7	20241202	190300	118065700	29750	29750	29750	29750	0
8	20241202	190200	118065700	29750	29750	29750	29750	0
9	20241202	190100	118065700	29750	29750	29750	29750	0
10	20241202	190000	118065700	29750	29750	29750	29750	0
11	20241202	185900	118065700	29750	29750	29750	29750	0
12	20241202	185800	118065700	29750	29750	29750	29750	0
13	20241202	185700	118065700	29750	29750	29750	29750	0
14	20241202	185600	118065700	29750	29750	29750	29750	0
15	20241202	185500	118065700	29750	29750	29750	29750	0
16	20241202	185400	118065700	29750	29750	29750	29750	0
17	20241202	185300	118065700	29750	29750	29750	29750	0
18	20241202	185200	118065700	29750	29750	29750	29750	0
19	20241202	185100	118065700	29750	29750	29750	29750	0
20	20241202	185000	118065700	29750	29750	29750	29750	0
21	20241202	184900	118065700	29750	29750	29750	29750	0
22	20241202	184800	118065700	29750	29750	29750	29750	0
23	20241202	184700	118065700	29750	29750	29750	29750	0
24	20241202	184600	118065700	29750	29750	29750	29750	0
25	20241202	184500	118065700	29750	29750	29750	29750	0
26	20241202	184400	118065700	29750	29750	29750	29750	0
27	20241202	184300	118065700	29750	29750	29750	29750	0
28	20241202	184200	118065700	29750	29750	29750	29750	0
29	20241202	184100	118065700	29750	29750	29750	29750	0
30	20241202	184000	118065700	29750	29750	29750	29750	0
31	20241202	183900	118065700	29750	29750	29750	29750	0
32	20241202	183800	118065700	29750	29750	29750	29750	2
33	20241202	183700	118065700	29750	29750	29750	29750	0
34	20241202	183600	118065700	29750	29750	29750	29750	0
35	20241202	183500	118065700	29750	29750	29750	29750	0
36	20241202	183400	118065700	29750	29750	29750	29750	0
37	20241202	183300	118065700	29750	29750	29750	29750	0
38	20241202	183200	118065700	29750	29750	29750	29750	0
39	20241202	183100	118065700	29750	29750	29750	29750	0
40	20241202	183000	118065700	29750	29750	29750	29750	0
41	20241202	182900	118065700	29750	29750	29750	29750	0
42	20241202	182800	118065700	29750	29750	29750	29750	0
43	20241202	182700	118065700	29750	29750	29750	29750	0
44	20241202	182600	118065700	29750	29750	29750	29750	0
45	20241202	182500	118065700	29750	29750	29750	29750	0
46	20241202	182400	118065700	29750	29750	29750	29750	0
47	20241202	182300	118065700	29750	29750	29750	29750	0
48	20241202	182200	118065700	29750	29750	29750	29750	0
49	20241202	182100	118065700	29750	29750	29750	29750	0
50	20241202	182000	118065700	29750	29750	29750	29750	0
51	20241202	181900	118065700	29750	29750	29750	29750	0
52	20241202	181800	118065700	29750	29750	29750	29750	0
53	20241202	181700	118065700	29750	29750	29750	29750	0
54	20241202	181600	118065700	29750	29750	29750	29750	0
55	20241202	181500	118065700	29750	29750	29750	29750	0
56	20241202	181400	118065700	29750	29750	29750	29750	0
57	20241202	181300	118065700	29750	29750	29750	29750	0
58	20241202	181200	118065700	29750	29750	29750	29750	0
59	20241202	181100	118065700	29750	29750	29750	29750	0
60	20241202	181000	118065700	29750	29750	29750	29750	0
61	20241202	180900	118065700	29750	29750	29750	29750	0
62	20241202	180800	118065700	29750	29750	29750	29750	2
63	20241202	180700	118065700	29750	29750	29750	29750	0
64	20241202	180600	118065700	29750	29750	29750	29750	0
65	20241202	180500	118065700	29750	29750	29750	29750	0
66	20241202	180400	118065700	29750	29750	29750	29750	0
67	20241202	180300	118065700	29750	29750	29750	29750	0
68	20241202	180200	118065700	29750	29750	29750	29750	0
69	20241202	180100	118065700	29750	29750	29750	29750	0
70	20241202	180000	118065700	29750	29750	29750	29750	0
71	20241202	175900	118065700	29750	29750	29750	29750	0
72	20241202	175800	118065700	29750	29750	29750	29750	0
73	20241202	175700	118065700	29750	29750	29750	29750	0
74	20241202	175600	118065700	29750	29750	29750	29750	0
75	20241202	175500	118065700	29750	29750	29750	29750	0
76	20241202	175400	118065700	29750	29750	29750	29750	0
77	20241202	175300	118065700	29750	29750	29750	29750	0
78	20241202	175200	118065700	29750	29750	29750	29750	0
79	20241202	175100	118065700	29750	29750	29750	29750	0
80	20241202	175000	118065700	29750	29750	29750	29750	0
81	20241202	174900	118065700	29750	29750	29750	29750	0
82	20241202	174800	118065700	29750	29750	29750	29750	0
83	20241202	174700	118065700	29750	29750	29750	29750	0
84	20241202	174600	118065700	29750	29750	29750	29750	0
85	20241202	174500	118065700	29750	29750	29750	29750	0
86	20241202	174400	118065700	29750	29750	29750	29750	0
87	20241202	174300	118065700	29750	29750	29750	29750	0
88	20241202	174200	118065700	29750	29750	29750	29750	0
89	20241202	174100	118065700	29750	29750	29750	29750	0
90	20241202	174000	118065700	29750	29750	29750	29750	0
91	20241202	173900	118065700	29750	29750	29750	29750	0
92	20241202	173800	118065700	29750	29750	29750	29750	2
93	20241202	173700	118065700	29750	29750	29750	29750	0
94	20241202	173600	118065700	29750	29750	29750	29750	0
95	20241202	173500	118065700	29750	29750	29750	29750	0
96	20241202	173400	118065700	29750	29750	29750	29750	0
97	20241202	173300	118065700	29750	29750	29750	29750	0
98	20241202	173200	118065700	29750	29750	29750	29750	0
99	20241202	173100	118065700	29750	29750	29750	29750	0
100	20241202	173000	118065700	29750	29750	29750	29750	0
101	20241202	172900	118065700	29750	29750	29750	29750	0
102	20241202	172800	118065700	29750	29750	29750	29750	0
103	20241202	172700	118065700	29750	29750	29750	29750	0
104	20241202	172600	118065700	29750	29750	29750	29750	0
105	20241202	172500	118065700	29750	29750	29750	29750	0
106	20241202	172400	118065700	29750	29750	29750	29750	0
107	20241202	172300	118065700	29750	29750	29750	29750	0
108	20241202	172200	118065700	29750	29750	29750	29750	0
109	20241202	172100	118065700	29750	29750	29750	29750	0
110	20241202	172000	118065700	29750	29750	29750	29750	0
111	20241202	171900	118065700	29750	29750	29750	29750	0
112	20241202	171800	118065700	29750	29750	29750	29750	0
113	20241202	171700	118065700	29750	29750	29750	29750	0
114	20241202	171600	118065700	29750	29750	29750	29750	0
115	20241202	171500	118065700	29750	29750	29750	29750	0
116	20241202	171400	118065700	29750	29750	29750	29750	0
117	20241202	171300	118065700	29750	29750	29750	29750	0
118	20241202	171200	118065700	29750	29750	29750	29750	0
119	20241202	171100	118065700	29750	29750	29750	29750	0
120	20241202	171000	118065700	29750	29750	29750	29750	0
121	20241202	170900	118065700	29750	29750	29750	29750	0
122	20241202	170800	118065700	29750	29750	29750	29750	2
123	20241202	170700	118065700	29750	29750	29750	29750	0
124	20241202	170600	118065700	29750	29750	29750	29750	0
125	20241202	170500	118065700	29750	29750	29750	29750	0
126	20241202	170400	118065700	29750	29750	29750	29750	0
127	20241202	170300	118065700	29750	29750	29750	29750	0
128	20241202	170200	118065700	29750	29750	29750	29750	0
129	20241202	170100	118065700	29750	29750	29750	29750	0
130	20241202	170000	118065700	29750	29750	29750	29750	0
131	20241202	165900	118065700	29750	29750	29750	29750	0
132	20241202	165800	118065700	29750	29750	29750	29750	0
133	20241202	165700	118065700	29750	29750	29750	29750	0
134	20241202	165600	118065700	29750	29750	29750	29750	0
135	20241202	165500	118065700	29750	29750	29750	29750	0
136	20241202	165400	118065700	29750	29750	29750	29750	0
137	20241202	165300	118065700	29750	29750	29750	29750	0
138	20241202	165200	118065700	29750	29750	29750	29750	0
139	20241202	165100	118065700	29750	29750	29750	29750	0
140	20241202	165000	118065700	29750	29750	29750	29750	0
141	20241202	164900	118065700	29750	29750	29750	29750	0
142	20241202	164800	118065700	29750	29750	29750	29750	0
143	20241202	164700	118065700	29750	29750	29750	29750	0
144	20241202	164600	118065700	29750	29750	29750	29750	0
145	20241202	164500	118065700	29750	29750	29750	29750	0
146	20241202	164400	118065700	29750	29750	29750	29750	0
147	20241202	164300	118065700	29750	29750	29750	29750	0
148	20241202	164200	118065700	29750	29750	29750	29750	0
149	20241202	164100	118065700	29750	29750	29750	29750	0
150	20241202	164000	118065700	29750	29750	29750	29750	0
151	20241202	163900	118065700	29750	29750	29750	29750	0
152	20241202	163800	118065700	29750	29750	29750	29750	2
153	20241202	163700	118065700	29750	29750	29750	29750	0
154	20241202	163600	118065700	29750	29750	29750	29750	0
155	20241202	163500	118065700	29750	29750	29750	29750	0
156	20241202	163400	118065700	29750	29750	29750	29750	0
157	20241202	163300	118065700	29750	29750	29750	29750	0
158	20241202	163200	118065700	29750	29750	29750	29750	0
159	20241202	163100	118065700	29750	29750	29750	29750	0
160	20241202	163000	118065700	29750	29750	29750	29750	0
161	20241202	162900	118065700	29750	29750	29750	29750	0
162	20241202	162800	118065700	29750	29750	29750	29750	0
163	20241202	162700	118065700	29750	29750	29750	29750	0
164	20241202	162600	118065700	29750	29750	29750	29750	0
165	20241202	162500	118065700	29750	29750	29750	29750	0
166	20241202	162400	118065700	29750	29750	29750	29750	0
167	20241202	162300	118065700	29750	29750	29750	29750	0
168	20241202	162200	118065700	29750	29750	29750	29750	0
169	20241202	162100	118065700	29750	29750	29750	29750	0
170	20241202	162000	118065700	29750	29750	29750	29750	0
171	20241202	161900	118065700	29750	29750	29750	29750	0
172	20241202	161800	118065700	29750	29750	29750	29750	0
173	20241202	161700	118065700	29750	29750	29750	29750	0
174	20241202	161600	118065700	29750	29750	29750	29750	0
175	20241202	161500	118065700	29750	29750	29750	29750	0
176	20241202	161400	118065700	29750	29750	29750	29750	0
177	20241202	161300	118065700	29750	29750	29750	29750	0
178	20241202	161200	118065700	29750	29750	29750	29750	0
179	20241202	161100	118065700	29750	29750	29750	29750	0
180	20241202	161000	118065700	29750	29750	29750	29750	0
181	20241202	160900	118065700	29750	29750	29750	29750	0
182	20241202	160800	118065700	29750	29750	29750	29750	2
183	20241202	160700	118065700	29750	29750	29750	29750	0
184	20241202	160600	118065700	29750	29750	29750	29750	0
185	20241202	160500	118065700	29750	29750	29750	29750	0
186	20241202	160400	118065700	29750	29750	29750	29750	0
187	20241202	160300	118065700	29750	29750	29750	29750	0
188	20241202	160200	118065700	29750	29750	29750	29750	0
189	20241202	160100	118065700	29750	29750	29750	29750	0
190	20241202	160000	118065700	29750	29750	29750	29750	0
191	20241202	155900	118065700	29750	29750	29750	29750	0
192	20241202	155800	118065700	29750	29750	29750	29750	0
193	20241202	155700	118065700	29750	29750	29750	29750	0
194	20241202	155600	118065700	29750	29750	29750	29750	0
195	20241202	155500	118065700	29750	29750	29750	29750	0
196	20241202	155400	118065700	29750	29750	29750	29750	0
197	20241202	155300	118065700	29750	29750	29750	29750	0
198	20241202	155200	118065700	29750	29750	29750	29750	0
199	20241202	155100	118065700	29750	29750	29750	29750	0
200	20241202	155000	118065700	29750	29750	29750	29750	0
201	20241202	154900	118065700	29750	29750	29750	29750	0
202	20241202	154800	118065700	29750	29750	29750	29750	0
203	20241202	154700	118065700	29750	29750	29750	29750	0
204	20241202	154600	118065700	29750	29750	29750	29750	0
205	20241202	154500	118065700	29750	29750	29750	29750	0
206	20241202	154400	118065700	29750	29750	29750	29750	0
207	20241202	154300	118065700	29750	29750	29750	29750	0
208	20241202	154200	118065700	29750	29750	29750	29750	0
209	20241202	154100	118065700	29750	29750	29750	29750	0
210	20241202	154000	118065700	29750	29750	29750	29750	0
211	20241202	153900	118065700	29750	29750	29750	29750	0
212	20241202	153800	118065700	29750	29750	29750	29750	2
213	20241202	153700	118065700	29750	29750	29750	29750	0
214	20241202	153600	118065700	29750	29750	29750	29750	0
215	20241202	153500	118065700	29750	29750	29750	29750	0
216	20241202	153400	118065700	29750	29750	29750	29750	0
217	20241202	153300	118065700	29750	29750	29750	29750	0
218	20241202	153200	118065700	29750	29750	29750	29750	0
219	20241202	153100	118065700	29750	29750	29750	29750	0
220	20241202	153000	118065700	29750	29750	29750	29750	2
221	20241202	152900	118006200	30050	30050	30050	30050	0
222	20241202	152800	118006200	30050	30050	30050	30050	0
223	20241202	152700	118006200	30050	30050	30050	30050	0
224	20241202	152600	118006200	30050	30050	30050	30050	0
225	20241202	152500	118006200	30050	30050	30050	30050	0
226	20241202	152400	118006200	30050	30050	30050	30050	0
227	20241202	152300	118006200	30050	30050	30050	30050	0
228	20241202	152200	118006200	30050	30050	30050	30050	0
229	20241202	152100	118006200	30050	30050	30050	30050	0
230	20241202	152000	118006200	30050	30050	30050	30050	0
231	20241202	151900	118006200	30050	30050	30050	30050	0
232	20241202	151800	118006200	30050	30050	30050	30050	0
233	20241202	151700	118006200	30050	30050	30050	30050	0
234	20241202	151600	118006200	30050	30050	30050	30050	0
235	20241202	151500	118006200	30050	30050	30050	30050	0
236	20241202	151400	118006200	30050	30050	30050	30050	0
237	20241202	151300	118006200	30050	30050	30050	30050	0
238	20241202	151200	118006200	30050	30050	30050	30050	0
239	20241202	151100	118006200	30050	30050	30050	30050	0
240	20241202	151000	118006200	30050	30050	30050	30050	0
241	20241202	150900	118006200	30050	30050	30050	30050	0
242	20241202	150800	118006200	30050	30050	30050	30050	16
243	20241202	150700	117525400	30050	30050	30050	30050	0
244	20241202	150600	117525400	30050	30050	30050	30050	0
245	20241202	150500	117525400	30050	30050	30050	30050	1
246	20241202	150400	117495350	30050	30050	30050	30050	3
247	20241202	150300	117405200	29800	29800	29800	29800	0
248	20241202	150200	117405200	29800	29800	29800	29800	0
249	20241202	150100	117405200	29800	29800	29800	29800	0
250	20241202	150000	117405200	29800	29800	29800	29800	0
251	20241202	145900	117405200	29800	29800	29800	29800	0
252	20241202	145800	117405200	29800	29800	29800	29800	0
253	20241202	145700	117405200	29800	29800	29800	29800	0
254	20241202	145600	117405200	29800	29800	29800	29800	0
255	20241202	145500	117405200	29800	29800	29800	29800	0
256	20241202	145400	117405200	29800	29800	29800	29800	0
257	20241202	145300	117405200	29800	29800	29800	29800	0
258	20241202	145200	117405200	29800	29800	29800	29800	0
259	20241202	145100	117405200	29800	29800	29800	29800	0
260	20241202	145000	117405200	29800	29800	29800	29800	0
261	20241202	144900	117405200	29800	29800	29800	29800	0
262	20241202	144800	117405200	29800	29800	29800	29800	0
263	20241202	144700	117405200	29800	29800	29800	29800	0
264	20241202	144600	117405200	29800	29800	29800	29800	0
265	20241202	144500	117405200	29800	29800	29800	29800	0
266	20241202	144400	117405200	29800	29800	29800	29800	0
267	20241202	144300	117405200	29800	29800	29800	29800	0
268	20241202	144200	117405200	29800	29800	29800	29800	0
269	20241202	144100	117405200	29800	29800	29800	29800	0
270	20241202	144000	117405200	29800	29800	29800	29800	0
271	20241202	143900	117405200	29800	29800	29800	29800	0
272	20241202	143800	117405200	29800	29800	29800	29800	0
273	20241202	143700	117405200	29800	29800	29800	29800	0
274	20241202	143600	117405200	29800	29800	29800	29800	0
275	20241202	143500	117405200	29800	29800	29800	29800	0
276	20241202	143400	117405200	29800	29800	29800	29800	0
277	20241202	143300	117405200	29800	29800	29800	29800	0
278	20241202	143200	117405200	29800	29800	29800	29800	0
279	20241202	143100	117405200	29800	29800	29800	29800	0
280	20241202	143000	117405200	29800	29800	29800	29800	0
281	20241202	142900	117405200	29800	29800	29800	29800	0
282	20241202	142800	117405200	29800	29800	29800	29800	0
283	20241202	142700	117405200	29800	29800	29800	29800	0
284	20241202	142600	117405200	29800	29800	29800	29800	0
285	20241202	142500	117405200	29800	29800	29800	29800	0
286	20241202	142400	117405200	29800	29800	29800	29800	0
287	20241202	142300	117405200	29800	29800	29800	29800	0
288	20241202	142200	117405200	29800	29800	29800	29800	0
289	20241202	142100	117405200	29800	29800	29800	29800	0
290	20241202	142000	117405200	29800	29800	29800	29800	0
291	20241202	141900	117405200	29800	29800	29800	29800	0
292	20241202	141800	117405200	29800	29800	29800	29800	0
293	20241202	141700	117405200	29800	29800	29800	29800	299
294	20241202	141600	108495000	29800	29800	29800	29800	0
295	20241202	141500	108495000	29800	29800	29800	29800	0
296	20241202	141400	108495000	29800	29800	29800	29800	0
297	20241202	141300	108495000	29800	29800	29800	29800	0
298	20241202	141200	108495000	29800	29800	29800	29800	0
299	20241202	141100	108495000	29800	29800	29800	29800	1
300	20241202	141000	108465200	29800	29800	29800	29800	0
301	20241202	140900	108465200	29800	29800	29800	29800	0
302	20241202	140800	108465200	29800	29800	29800	29800	0
303	20241202	140700	108465200	29800	29800	29800	29800	0
304	20241202	140600	108465200	29800	29800	29800	29800	0
305	20241202	140500	108465200	29800	29800	29800	29800	0
306	20241202	140400	108465200	29800	29800	29800	29800	0
307	20241202	140300	108465200	29800	29800	29800	29800	0
308	20241202	140200	108465200	29800	29800	29800	29800	0
309	20241202	140100	108465200	29800	29800	29800	29800	0
310	20241202	140000	108465200	29800	29800	29800	29800	0
311	20241202	135900	108465200	29800	29800	29800	29800	0
312	20241202	135800	108465200	29800	29800	29800	29800	0
313	20241202	135700	108465200	29800	29800	29800	29800	0
314	20241202	135600	108465200	29800	29800	29800	29800	0
315	20241202	135500	108465200	29800	29800	29800	29800	0
316	20241202	135400	108465200	29800	29800	29800	29800	0
317	20241202	135300	108465200	29800	29800	29800	29800	0
318	20241202	135200	108465200	29800	29800	29800	29800	0
319	20241202	135100	108465200	29800	29800	29800	29800	0
320	20241202	135000	108465200	29800	29800	29800	29800	0
321	20241202	134900	108465200	29800	29800	29800	29800	0
322	20241202	134800	108465200	29800	29800	29800	29800	0
323	20241202	134700	108465200	29800	29800	29800	29800	0
324	20241202	134600	108465200	29800	29800	29800	29800	0
325	20241202	134500	108465200	29800	29800	29800	29800	100
326	20241202	134400	105485200	29700	29700	29700	29700	0
327	20241202	134300	105485200	29700	29700	29700	29700	0
328	20241202	134200	105485200	29700	29700	29700	29700	0
329	20241202	134100	105485200	29700	29700	29700	29700	0
330	20241202	134000	105485200	29700	29700	29700	29700	0
331	20241202	133900	105485200	29700	29700	29700	29700	0
332	20241202	133800	105485200	29700	29700	29700	29700	0
333	20241202	133700	105485200	29700	29700	29700	29700	0
334	20241202	133600	105485200	29700	29700	29700	29700	0
335	20241202	133500	105485200	29700	29700	29700	29700	0
336	20241202	133400	105485200	29700	29700	29700	29700	0
337	20241202	133300	105485200	29700	29700	29700	29700	0
338	20241202	133200	105485200	29700	29700	29700	29700	0
339	20241202	133100	105485200	29700	29700	29700	29700	0
340	20241202	133000	105485200	29700	29700	29700	29700	0
341	20241202	132900	105485200	29700	29700	29700	29700	0
342	20241202	132800	105485200	29700	29700	29700	29700	0
343	20241202	132700	105485200	29700	29700	29700	29700	0
344	20241202	132600	105485200	29700	29700	29700	29700	0
345	20241202	132500	105485200	29700	29700	29700	29700	0
346	20241202	132400	105485200	29700	29700	29700	29700	0
347	20241202	132300	105485200	29700	29700	29700	29700	0
348	20241202	132200	105485200	29700	29700	29700	29700	0
349	20241202	132100	105485200	29700	29700	29700	29700	0
350	20241202	132000	105485200	29700	29700	29700	29700	0
351	20241202	131900	105485200	29700	29700	29700	29700	0
352	20241202	131800	105485200	29700	29700	29700	29700	0
353	20241202	131700	105485200	29700	29700	29700	29700	0
354	20241202	131600	105485200	29700	29700	29700	29700	0
355	20241202	131500	105485200	29700	29450	29700	29450	166
356	20241202	131400	100555950	29450	29450	29450	29450	0
357	20241202	131300	100555950	29450	29450	29450	29450	0
358	20241202	131200	100555950	29450	29450	29450	29450	0
359	20241202	131100	100555950	29450	29450	29450	29450	1
360	20241202	131000	100526500	29300	29300	29300	29300	0
361	20241202	130900	100526500	29300	29300	29300	29300	0
362	20241202	130800	100526500	29300	29300	29300	29300	0
363	20241202	130700	100526500	29300	29300	29300	29300	0
364	20241202	130600	100526500	29300	29300	29300	29300	0
365	20241202	130500	100526500	29300	29300	29300	29300	0
366	20241202	130400	100526500	29300	29300	29300	29300	0
367	20241202	130300	100526500	29300	29300	29300	29300	0
368	20241202	130200	100526500	29300	29300	29300	29300	0
369	20241202	130100	100526500	29300	29300	29300	29300	0
370	20241202	130000	100526500	29300	29300	29300	29300	0
371	20241202	125900	100526500	29300	29300	29300	29300	0
372	20241202	125800	100526500	29300	29300	29300	29300	0
373	20241202	125700	100526500	29300	29300	29300	29300	0
374	20241202	125600	100526500	29300	29300	29300	29300	0
375	20241202	125500	100526500	29300	29300	29300	29300	0
376	20241202	125400	100526500	29300	29300	29300	29300	0
377	20241202	125300	100526500	29300	29300	29300	29300	0
378	20241202	125200	100526500	29300	29300	29300	29300	0
379	20241202	125100	100526500	29300	29300	29300	29300	0
380	20241202	125000	100526500	29300	29300	29300	29300	0
381	20241202	124900	100526500	29300	29300	29300	29300	0
382	20241202	124800	100526500	29300	29300	29300	29300	0
383	20241202	124700	100526500	29300	29300	29300	29300	0
384	20241202	124600	100526500	29300	29300	29300	29300	0
385	20241202	124500	100526500	29300	29300	29300	29300	0
386	20241202	124400	100526500	29300	29300	29300	29300	9
387	20241202	124300	100262800	29300	29300	29300	29300	0
388	20241202	124200	100262800	29300	29300	29300	29300	0
389	20241202	124100	100262800	29300	29300	29300	29300	0
390	20241202	124000	100262800	29300	29300	29300	29300	0
391	20241202	123900	100262800	29300	29300	29300	29300	0
392	20241202	123800	100262800	29300	29300	29300	29300	0
393	20241202	123700	100262800	29300	29300	29300	29300	0
394	20241202	123600	100262800	29300	29300	29300	29300	0
395	20241202	123500	100262800	29300	29300	29300	29300	0
396	20241202	123400	100262800	29300	29300	29300	29300	0
397	20241202	123300	100262800	29300	29300	29300	29300	0
398	20241202	123200	100262800	29300	29300	29300	29300	0
399	20241202	123100	100262800	29300	29300	29300	29300	0
400	20241202	123000	100262800	29300	29300	29300	29300	0
401	20241202	122900	100262800	29300	29300	29300	29300	0
402	20241202	122800	100262800	29300	29300	29300	29300	0
403	20241202	122700	100262800	29300	29300	29300	29300	0
404	20241202	122600	100262800	29300	29300	29300	29300	0
405	20241202	122500	100262800	29300	29300	29300	29300	0
406	20241202	122400	100262800	29300	29300	29300	29300	0
407	20241202	122300	100262800	29300	29300	29300	29300	0
408	20241202	122200	100262800	29300	29300	29300	29300	0
409	20241202	122100	100262800	29300	29300	29300	29300	0
410	20241202	122000	100262800	29300	29300	29300	29300	0
411	20241202	121900	100262800	29300	29300	29300	29300	0
412	20241202	121800	100262800	29300	29300	29300	29300	0
413	20241202	121700	100262800	29300	29300	29300	29300	0
414	20241202	121600	100262800	29300	29300	29300	29300	0
415	20241202	121500	100262800	29300	29300	29300	29300	0
416	20241202	121400	100262800	29300	29300	29300	29300	0
417	20241202	121300	100262800	29300	29300	29300	29300	0
418	20241202	121200	100262800	29300	29300	29300	29300	0
419	20241202	121100	100262800	29300	29300	29300	29300	0
420	20241202	121000	100262800	29300	29300	29300	29300	0
421	20241202	120900	100262800	29300	29300	29300	29300	0
422	20241202	120800	100262800	29300	29300	29300	29300	0
423	20241202	120700	100262800	29300	29300	29300	29300	0
424	20241202	120600	100262800	29300	29300	29300	29300	0
425	20241202	120500	100262800	29300	29300	29300	29300	0
426	20241202	120400	100262800	29300	29300	29300	29300	0
427	20241202	120300	100262800	29300	29300	29300	29300	7
428	20241202	120200	100057700	29350	29350	29350	29350	0
429	20241202	120100	100057700	29350	29350	29350	29350	0
430	20241202	120000	100057700	29350	29350	29350	29350	17
431	20241202	115900	99558750	29300	29300	29300	29300	0
432	20241202	115800	99558750	29300	29300	29300	29300	0
433	20241202	115700	99558750	29300	29300	29300	29300	0
434	20241202	115600	99558750	29300	29300	29300	29300	0
435	20241202	115500	99558750	29300	29300	29300	29300	0
436	20241202	115400	99558750	29300	29300	29300	29300	0
437	20241202	115300	99558750	29300	29300	29300	29300	0
438	20241202	115200	99558750	29300	29300	29300	29300	0
439	20241202	115100	99558750	29300	29300	29300	29300	0
440	20241202	115000	99558750	29300	29300	29300	29300	0
441	20241202	114900	99558750	29300	29300	29300	29300	0
442	20241202	114800	99558750	29300	29300	29300	29300	0
443	20241202	114700	99558750	29300	29300	29300	29300	0
444	20241202	114600	99558750	29300	29300	29300	29300	0
445	20241202	114500	99558750	29300	29300	29300	29300	0
446	20241202	114400	99558750	29300	29300	29300	29300	0
447	20241202	114300	99558750	29300	29300	29300	29300	0
448	20241202	114200	99558750	29300	29300	29300	29300	0
449	20241202	114100	99558750	29300	29300	29300	29300	0
450	20241202	114000	99558750	29300	29300	29300	29300	0
451	20241202	113900	99558750	29300	29300	29300	29300	0
452	20241202	113800	99558750	29300	29300	29300	29300	0
453	20241202	113700	99558750	29300	29300	29300	29300	0
454	20241202	113600	99558750	29300	29300	29300	29300	0
455	20241202	113500	99558750	29300	29300	29300	29300	0
456	20241202	113400	99558750	29300	29300	29300	29300	0
457	20241202	113300	99558750	29300	29300	29300	29300	0
458	20241202	113200	99558750	29300	29300	29300	29300	0
459	20241202	113100	99558750	29300	29300	29300	29300	0
460	20241202	113000	99558750	29300	29300	29300	29300	0
461	20241202	112900	99558750	29300	29300	29300	29300	0
462	20241202	112800	99558750	29300	29300	29300	29300	0
463	20241202	112700	99558750	29300	29300	29300	29300	0
464	20241202	112600	99558750	29300	29300	29300	29300	0
465	20241202	112500	99558750	29300	29300	29300	29300	0
466	20241202	112400	99558750	29300	29300	29300	29300	0
467	20241202	112300	99558750	29300	29300	29300	29300	0
468	20241202	112200	99558750	29300	29300	29300	29300	0
469	20241202	112100	99558750	29300	29300	29300	29300	0
470	20241202	112000	99558750	29300	29300	29300	29300	4
471	20241202	111900	99441550	29550	29550	29550	29550	0
472	20241202	111800	99441550	29550	29550	29550	29550	0
473	20241202	111700	99441550	29550	29550	29550	29550	0
474	20241202	111600	99441550	29550	29550	29550	29550	0
475	20241202	111500	99441550	29550	29550	29550	29550	0
476	20241202	111400	99441550	29550	29550	29550	29550	0
477	20241202	111300	99441550	29550	29550	29550	29550	0
478	20241202	111200	99441550	29550	29550	29550	29550	0
479	20241202	111100	99441550	29550	29550	29550	29550	142
480	20241202	111000	95245450	29300	29300	29300	29300	0
481	20241202	110900	95245450	29300	29300	29300	29300	0
482	20241202	110800	95245450	29300	29300	29300	29300	0
483	20241202	110700	95245450	29300	29300	29300	29300	0
484	20241202	110600	95245450	29300	29300	29300	29300	0
485	20241202	110500	95245450	29300	29300	29300	29300	0
486	20241202	110400	95245450	29300	29300	29300	29300	0
487	20241202	110300	95245450	29300	29300	29300	29300	0
488	20241202	110200	95245450	29300	29300	29300	29300	0
489	20241202	110100	95245450	29300	29300	29300	29300	0
490	20241202	110000	95245450	29300	29300	29300	29300	0
491	20241202	105900	95245450	29300	29300	29300	29300	0
492	20241202	105800	95245450	29300	29300	29300	29300	0
493	20241202	105700	95245450	29300	29300	29300	29300	0
494	20241202	105600	95245450	29300	29300	29300	29300	0
495	20241202	105500	95245450	29300	29300	29300	29300	0
496	20241202	105400	95245450	29300	29300	29300	29300	0
497	20241202	105300	95245450	29300	29300	29300	29300	0
498	20241202	105200	95245450	29300	29300	29300	29300	139
499	20241202	105100	91172750	29450	29450	29450	29450	0
500	20241202	105000	91172750	29450	29450	29450	29450	0
501	20241202	104900	91172750	29450	29550	29550	29450	141
502	20241202	104800	87019800	29200	29200	29200	29200	0
503	20241202	104700	87019800	29200	29200	29200	29200	0
504	20241202	104600	87019800	29200	29200	29200	29200	132
505	20241202	104500	83165400	29200	29200	29200	29200	0
506	20241202	104400	83165400	29200	29200	29200	29200	40
507	20241202	104300	81997400	29100	29100	29100	29100	5
508	20241202	104200	81851900	29450	29550	29550	29450	137
509	20241202	104100	77817150	29400	29450	29450	29400	5
510	20241202	104000	77670100	29200	29200	29200	29200	0
511	20241202	103900	77670100	29200	29200	29200	29200	104
512	20241202	103800	74633300	29200	29200	29200	29200	6
513	20241202	103700	74458100	29450	29450	29450	29450	0
514	20241202	103600	74458100	29450	29650	29650	29450	143
515	20241202	103500	70245500	29200	29200	29200	29200	0
516	20241202	103400	70245500	29200	29200	29200	29200	0
517	20241202	103300	70245500	29200	29200	29200	29200	100
518	20241202	103200	67325500	29200	29200	29200	29200	2
519	20241202	103100	67267100	29550	29650	29650	29550	141
520	20241202	103000	63100050	29500	29500	29500	29500	3
521	20241202	102900	63011550	29200	29200	29200	29200	0
522	20241202	102800	63011550	29200	29200	29200	29200	140
523	20241202	102700	58923550	29200	29200	29200	29200	1
524	20241202	102600	58894350	29200	29200	29200	29200	59
525	20241202	102500	57171550	29650	29650	29650	29650	2
526	20241202	102400	57112250	29550	29550	29550	29550	0
527	20241202	102300	57112250	29550	29650	29650	29550	143
528	20241202	102200	52885900	29300	29300	29300	29300	0
529	20241202	102100	52885900	29300	29300	29300	29250	158
530	20241202	102000	48256750	29350	29350	29350	29350	177
531	20241202	101900	43061800	29350	29350	29350	29350	0
532	20241202	101800	43061800	29350	29350	29350	29350	0
533	20241202	101700	43061800	29350	29350	29350	29350	0
534	20241202	101600	43061800	29350	29350	29350	29350	0
535	20241202	101500	43061800	29350	29350	29350	29350	6
536	20241202	101400	42885700	29550	29550	29550	29550	0
537	20241202	101300	42885700	29550	29500	29650	29500	138
538	20241202	101200	38807750	29450	29450	29450	29450	0
539	20241202	101100	38807750	29450	29450	29450	29450	0
540	20241202	101000	38807750	29450	29450	29450	29450	136
541	20241202	100900	34802550	29450	29450	29450	29450	0
542	20241202	100800	34802550	29450	29400	29450	29400	65
543	20241202	100700	32889000	29650	29650	29650	29650	0
544	20241202	100600	32889000	29650	29650	29650	29650	0
545	20241202	100500	32889000	29650	29650	29750	29650	142
546	20241202	100400	28678600	29500	29500	29500	29500	0
547	20241202	100300	28678600	29500	29500	29500	29500	0
548	20241202	100200	28678600	29500	29500	29500	29500	136
549	20241202	100100	24666600	29650	29650	29650	29650	0
550	20241202	100000	24666600	29650	29650	29650	29650	0
551	20241202	095900	24666600	29650	29750	29750	29650	136
552	20241202	095800	20634100	29500	29500	29500	29500	0
553	20241202	095700	20634100	29500	29500	29500	29500	136
554	20241202	095600	16622100	29650	29650	29650	29650	0
555	20241202	095500	16622100	29650	29650	29650	29650	0
556	20241202	095400	16622100	29650	29750	29750	29650	136
557	20241202	095300	12589600	29500	29500	29500	29500	0
558	20241202	095200	12589600	29500	29500	29500	29500	136
559	20241202	095100	8577600	29650	29650	29650	29650	1
560	20241202	095000	8547950	29650	29650	29650	29650	0
561	20241202	094900	8547950	29650	29450	29800	29450	146
562	20241202	094800	4218200	29500	29500	29500	29500	1
563	20241202	094700	4188700	29500	29500	29500	29500	0
564	20241202	094600	4188700	29500	29600	29600	29450	139
565	20241202	094500	88050	29350	29350	29350	29350	0
566	20241202	094400	88050	29350	29350	29350	29350	0
567	20241202	094300	88050	29350	29350	29350	29350	0
568	20241202	094200	88050	29350	29350	29350	29350	0
569	20241202	094100	88050	29350	29350	29350	29350	0
570	20241202	094000	88050	29350	29350	29350	29350	0
571	20241202	093900	88050	29350	29350	29350	29350	0
572	20241202	093800	88050	29350	29350	29350	29350	0
573	20241202	093700	88050	29350	29350	29350	29350	0
574	20241202	093600	88050	29350	29350	29350	29350	0
575	20241202	093500	88050	29350	29350	29350	29350	0
576	20241202	093400	88050	29350	29350	29350	29350	0
577	20241202	093300	88050	29350	29350	29350	29350	0
578	20241202	093200	88050	29350	29350	29350	29350	0
579	20241202	093100	88050	29350	29350	29350	29350	0
580	20241202	093000	88050	29350	29350	29350	29350	0
581	20241202	092900	88050	29350	29350	29350	29350	0
582	20241202	092800	88050	29350	29350	29350	29350	0
583	20241202	092700	88050	29350	29350	29350	29350	0
584	20241202	092600	88050	29350	29350	29350	29350	0
585	20241202	092500	88050	29350	29350	29350	29350	0
586	20241202	092400	88050	29350	29350	29350	29350	0
587	20241202	092300	88050	29350	29350	29350	29350	0
588	20241202	092200	88050	29350	29350	29350	29350	0
589	20241202	092100	88050	29350	29350	29350	29350	0
590	20241202	092000	88050	29350	29350	29350	29350	0
591	20241202	091900	88050	29350	29350	29350	29350	0
592	20241202	091800	88050	29350	29350	29350	29350	0
593	20241202	091700	88050	29350	29350	29350	29350	0
594	20241202	091600	88050	29350	29350	29350	29350	0
595	20241202	091500	88050	29350	29350	29350	29350	0
596	20241202	091400	88050	29350	29350	29350	29350	0
597	20241202	091300	88050	29350	29350	29350	29350	0
598	20241202	091200	88050	29350	29350	29350	29350	0
599	20241202	091100	88050	29350	29350	29350	29350	0
600	20241202	091000	88050	29350	29350	29350	29350	0
601	20241202	090900	88050	29350	29350	29350	29350	0
602	20241202	090800	88050	29350	29350	29350	29350	0
603	20241202	090700	88050	29350	29350	29350	29350	0
604	20241202	090600	88050	29350	29350	29350	29350	0
605	20241202	090500	88050	29350	29350	29350	29350	0
606	20241202	090400	88050	29350	29350	29350	29350	0
607	20241202	090300	88050	29350	29350	29350	29350	0
608	20241202	090200	88050	29350	29350	29350	29350	0
609	20241202	090100	88050	29350	29350	29350	29350	2
610	20241202	090000	29350	29350	29350	29350	29350	1