KissMeData/126340/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202100	1964785900	29200	29200	29200	29200	988
3	20241211	202000	1964785900	29200	29200	29200	29200	0
4	20241211	201900	1964785900	29200	29200	29200	29200	0
5	20241211	201800	1964785900	29200	29200	29200	29200	0
6	20241211	201700	1964785900	29200	29200	29200	29200	0
7	20241211	201600	1964785900	29200	29200	29200	29200	0
8	20241211	201500	1964785900	29200	29200	29200	29200	0
9	20241211	201400	1964785900	29200	29200	29200	29200	0
10	20241211	201300	1964785900	29200	29200	29200	29200	0
11	20241211	201200	1964785900	29200	29200	29200	29200	0
12	20241211	201100	1964785900	29200	29200	29200	29200	0
13	20241211	201000	1964785900	29200	29200	29200	29200	0
14	20241211	200900	1964785900	29200	29200	29200	29200	0
15	20241211	200800	1964785900	29200	29200	29200	29200	0
16	20241211	200700	1964785900	29200	29200	29200	29200	0
17	20241211	200600	1964785900	29200	29200	29200	29200	0
18	20241211	200500	1964785900	29200	29200	29200	29200	0
19	20241211	200400	1964785900	29200	29200	29200	29200	0
20	20241211	200300	1964785900	29200	29200	29200	29200	0
21	20241211	200200	1964785900	29200	29200	29200	29200	0
22	20241211	200100	1964785900	29200	29200	29200	29200	0
23	20241211	200000	1964785900	29200	29200	29200	29200	0
24	20241211	195900	1964785900	29200	29200	29200	29200	0
25	20241211	195800	1964785900	29200	29200	29200	29200	0
26	20241211	195700	1964785900	29200	29200	29200	29200	0
27	20241211	195600	1964785900	29200	29200	29200	29200	0
28	20241211	195500	1964785900	29200	29200	29200	29200	0
29	20241211	195400	1964785900	29200	29200	29200	29200	0
30	20241211	195300	1964785900	29200	29200	29200	29200	0
31	20241211	195200	1964785900	29200	29200	29200	29200	0
32	20241211	195100	1964785900	29200	29200	29200	29200	988
33	20241211	195000	1964785900	29200	29200	29200	29200	0
34	20241211	194900	1964785900	29200	29200	29200	29200	0
35	20241211	194800	1964785900	29200	29200	29200	29200	0
36	20241211	194700	1964785900	29200	29200	29200	29200	0
37	20241211	194600	1964785900	29200	29200	29200	29200	0
38	20241211	194500	1964785900	29200	29200	29200	29200	0
39	20241211	194400	1964785900	29200	29200	29200	29200	0
40	20241211	194300	1964785900	29200	29200	29200	29200	0
41	20241211	194200	1964785900	29200	29200	29200	29200	0
42	20241211	194100	1964785900	29200	29200	29200	29200	0
43	20241211	194000	1964785900	29200	29200	29200	29200	0
44	20241211	193900	1964785900	29200	29200	29200	29200	0
45	20241211	193800	1964785900	29200	29200	29200	29200	0
46	20241211	193700	1964785900	29200	29200	29200	29200	0
47	20241211	193600	1964785900	29200	29200	29200	29200	0
48	20241211	193500	1964785900	29200	29200	29200	29200	0
49	20241211	193400	1964785900	29200	29200	29200	29200	0
50	20241211	193300	1964785900	29200	29200	29200	29200	0
51	20241211	193200	1964785900	29200	29200	29200	29200	0
52	20241211	193100	1964785900	29200	29200	29200	29200	0
53	20241211	193000	1964785900	29200	29200	29200	29200	0
54	20241211	192900	1964785900	29200	29200	29200	29200	0
55	20241211	192800	1964785900	29200	29200	29200	29200	0
56	20241211	192700	1964785900	29200	29200	29200	29200	0
57	20241211	192600	1964785900	29200	29200	29200	29200	0
58	20241211	192500	1964785900	29200	29200	29200	29200	0
59	20241211	192400	1964785900	29200	29200	29200	29200	0
60	20241211	192300	1964785900	29200	29200	29200	29200	0
61	20241211	192200	1964785900	29200	29200	29200	29200	0
62	20241211	192100	1964785900	29200	29200	29200	29200	988
63	20241211	192000	1964785900	29200	29200	29200	29200	0
64	20241211	191900	1964785900	29200	29200	29200	29200	0
65	20241211	191800	1964785900	29200	29200	29200	29200	0
66	20241211	191700	1964785900	29200	29200	29200	29200	0
67	20241211	191600	1964785900	29200	29200	29200	29200	0
68	20241211	191500	1964785900	29200	29200	29200	29200	0
69	20241211	191400	1964785900	29200	29200	29200	29200	0
70	20241211	191300	1964785900	29200	29200	29200	29200	0
71	20241211	191200	1964785900	29200	29200	29200	29200	0
72	20241211	191100	1964785900	29200	29200	29200	29200	0
73	20241211	191000	1964785900	29200	29200	29200	29200	0
74	20241211	190900	1964785900	29200	29200	29200	29200	0
75	20241211	190800	1964785900	29200	29200	29200	29200	0
76	20241211	190700	1964785900	29200	29200	29200	29200	0
77	20241211	190600	1964785900	29200	29200	29200	29200	0
78	20241211	190500	1964785900	29200	29200	29200	29200	0
79	20241211	190400	1964785900	29200	29200	29200	29200	0
80	20241211	190300	1964785900	29200	29200	29200	29200	0
81	20241211	190200	1964785900	29200	29200	29200	29200	0
82	20241211	190100	1964785900	29200	29200	29200	29200	0
83	20241211	190000	1964785900	29200	29200	29200	29200	0
84	20241211	185900	1964785900	29200	29200	29200	29200	0
85	20241211	185800	1964785900	29200	29200	29200	29200	0
86	20241211	185700	1964785900	29200	29200	29200	29200	0
87	20241211	185600	1964785900	29200	29200	29200	29200	0
88	20241211	185500	1964785900	29200	29200	29200	29200	0
89	20241211	185400	1964785900	29200	29200	29200	29200	0
90	20241211	185300	1964785900	29200	29200	29200	29200	0
91	20241211	185200	1964785900	29200	29200	29200	29200	0
92	20241211	185100	1964785900	29200	29200	29200	29200	988
93	20241211	185000	1964785900	29200	29200	29200	29200	0
94	20241211	184900	1964785900	29200	29200	29200	29200	0
95	20241211	184800	1964785900	29200	29200	29200	29200	0
96	20241211	184700	1964785900	29200	29200	29200	29200	0
97	20241211	184600	1964785900	29200	29200	29200	29200	0
98	20241211	184500	1964785900	29200	29200	29200	29200	0
99	20241211	184400	1964785900	29200	29200	29200	29200	0
100	20241211	184300	1964785900	29200	29200	29200	29200	0
101	20241211	184200	1964785900	29200	29200	29200	29200	0
102	20241211	184100	1964785900	29200	29200	29200	29200	0
103	20241211	184000	1964785900	29200	29200	29200	29200	0
104	20241211	183900	1964785900	29200	29200	29200	29200	0
105	20241211	183800	1964785900	29200	29200	29200	29200	0
106	20241211	183700	1964785900	29200	29200	29200	29200	0
107	20241211	183600	1964785900	29200	29200	29200	29200	0
108	20241211	183500	1964785900	29200	29200	29200	29200	0
109	20241211	183400	1964785900	29200	29200	29200	29200	0
110	20241211	183300	1964785900	29200	29200	29200	29200	0
111	20241211	183200	1964785900	29200	29200	29200	29200	0
112	20241211	183100	1964785900	29200	29200	29200	29200	0
113	20241211	183000	1964785900	29200	29200	29200	29200	0
114	20241211	182900	1964785900	29200	29200	29200	29200	0
115	20241211	182800	1964785900	29200	29200	29200	29200	0
116	20241211	182700	1964785900	29200	29200	29200	29200	0
117	20241211	182600	1964785900	29200	29200	29200	29200	0
118	20241211	182500	1964785900	29200	29200	29200	29200	0
119	20241211	182400	1964785900	29200	29200	29200	29200	0
120	20241211	182300	1964785900	29200	29200	29200	29200	0
121	20241211	182200	1964785900	29200	29200	29200	29200	0
122	20241211	182100	1964785900	29200	29200	29200	29200	988
123	20241211	182000	1964785900	29200	29200	29200	29200	0
124	20241211	181900	1964785900	29200	29200	29200	29200	0
125	20241211	181800	1964785900	29200	29200	29200	29200	0
126	20241211	181700	1964785900	29200	29200	29200	29200	0
127	20241211	181600	1964785900	29200	29200	29200	29200	0
128	20241211	181500	1964785900	29200	29200	29200	29200	0
129	20241211	181400	1964785900	29200	29200	29200	29200	0
130	20241211	181300	1964785900	29200	29200	29200	29200	0
131	20241211	181200	1964785900	29200	29200	29200	29200	0
132	20241211	181100	1964785900	29200	29200	29200	29200	0
133	20241211	181000	1964785900	29200	29200	29200	29200	0
134	20241211	180900	1964785900	29200	29200	29200	29200	0
135	20241211	180800	1964785900	29200	29200	29200	29200	0
136	20241211	180700	1964785900	29200	29200	29200	29200	0
137	20241211	180600	1964785900	29200	29200	29200	29200	0
138	20241211	180500	1964785900	29200	29200	29200	29200	0
139	20241211	180400	1964785900	29200	29200	29200	29200	0
140	20241211	180300	1964785900	29200	29200	29200	29200	0
141	20241211	180200	1964785900	29200	29200	29200	29200	0
142	20241211	180100	1964785900	29200	29200	29200	29200	0
143	20241211	180000	1964785900	29200	29200	29200	29200	0
144	20241211	175900	1964785900	29200	29200	29200	29200	0
145	20241211	175800	1964785900	29200	29200	29200	29200	0
146	20241211	175700	1964785900	29200	29200	29200	29200	0
147	20241211	175600	1964785900	29200	29200	29200	29200	0
148	20241211	175500	1964785900	29200	29200	29200	29200	0
149	20241211	175400	1964785900	29200	29200	29200	29200	0
150	20241211	175300	1964785900	29200	29200	29200	29200	0
151	20241211	175200	1964785900	29200	29200	29200	29200	0
152	20241211	175100	1964785900	29200	29200	29200	29200	988
153	20241211	175000	1964785900	29200	29200	29200	29200	0
154	20241211	174900	1964785900	29200	29200	29200	29200	0
155	20241211	174800	1964785900	29200	29200	29200	29200	0
156	20241211	174700	1964785900	29200	29200	29200	29200	0
157	20241211	174600	1964785900	29200	29200	29200	29200	0
158	20241211	174500	1964785900	29200	29200	29200	29200	0
159	20241211	174400	1964785900	29200	29200	29200	29200	0
160	20241211	174300	1964785900	29200	29200	29200	29200	0
161	20241211	174200	1964785900	29200	29200	29200	29200	0
162	20241211	174100	1964785900	29200	29200	29200	29200	0
163	20241211	174000	1964785900	29200	29200	29200	29200	0
164	20241211	173900	1964785900	29200	29200	29200	29200	0
165	20241211	173800	1964785900	29200	29200	29200	29200	0
166	20241211	173700	1964785900	29200	29200	29200	29200	0
167	20241211	173600	1964785900	29200	29200	29200	29200	0
168	20241211	173500	1964785900	29200	29200	29200	29200	0
169	20241211	173400	1964785900	29200	29200	29200	29200	0
170	20241211	173300	1964785900	29200	29200	29200	29200	0
171	20241211	173200	1964785900	29200	29200	29200	29200	0
172	20241211	173100	1964785900	29200	29200	29200	29200	0
173	20241211	173000	1964785900	29200	29200	29200	29200	0
174	20241211	172900	1964785900	29200	29200	29200	29200	0
175	20241211	172800	1964785900	29200	29200	29200	29200	0
176	20241211	172700	1964785900	29200	29200	29200	29200	0
177	20241211	172600	1964785900	29200	29200	29200	29200	0
178	20241211	172500	1964785900	29200	29200	29200	29200	0
179	20241211	172400	1964785900	29200	29200	29200	29200	0
180	20241211	172300	1964785900	29200	29200	29200	29200	0
181	20241211	172200	1964785900	29200	29200	29200	29200	0
182	20241211	172100	1964785900	29200	29200	29200	29200	988
183	20241211	172000	1964785900	29200	29200	29200	29200	0
184	20241211	171900	1964785900	29200	29200	29200	29200	0
185	20241211	171800	1964785900	29200	29200	29200	29200	0
186	20241211	171700	1964785900	29200	29200	29200	29200	0
187	20241211	171600	1964785900	29200	29200	29200	29200	0
188	20241211	171500	1964785900	29200	29200	29200	29200	0
189	20241211	171400	1964785900	29200	29200	29200	29200	0
190	20241211	171300	1964785900	29200	29200	29200	29200	0
191	20241211	171200	1964785900	29200	29200	29200	29200	0
192	20241211	171100	1964785900	29200	29200	29200	29200	0
193	20241211	171000	1964785900	29200	29200	29200	29200	0
194	20241211	170900	1964785900	29200	29200	29200	29200	0
195	20241211	170800	1964785900	29200	29200	29200	29200	0
196	20241211	170700	1964785900	29200	29200	29200	29200	0
197	20241211	170600	1964785900	29200	29200	29200	29200	0
198	20241211	170500	1964785900	29200	29200	29200	29200	0
199	20241211	170400	1964785900	29200	29200	29200	29200	0
200	20241211	170300	1964785900	29200	29200	29200	29200	0
201	20241211	170200	1964785900	29200	29200	29200	29200	0
202	20241211	170100	1964785900	29200	29200	29200	29200	0
203	20241211	170000	1964785900	29200	29200	29200	29200	0
204	20241211	165900	1964785900	29200	29200	29200	29200	0
205	20241211	165800	1964785900	29200	29200	29200	29200	0
206	20241211	165700	1964785900	29200	29200	29200	29200	0
207	20241211	165600	1964785900	29200	29200	29200	29200	0
208	20241211	165500	1964785900	29200	29200	29200	29200	0
209	20241211	165400	1964785900	29200	29200	29200	29200	0
210	20241211	165300	1964785900	29200	29200	29200	29200	0
211	20241211	165200	1964785900	29200	29200	29200	29200	0
212	20241211	165100	1964785900	29200	29200	29200	29200	988
213	20241211	165000	1964785900	29200	29200	29200	29200	0
214	20241211	164900	1964785900	29200	29200	29200	29200	0
215	20241211	164800	1964785900	29200	29200	29200	29200	0
216	20241211	164700	1964785900	29200	29200	29200	29200	0
217	20241211	164600	1964785900	29200	29200	29200	29200	0
218	20241211	164500	1964785900	29200	29200	29200	29200	0
219	20241211	164400	1964785900	29200	29200	29200	29200	0
220	20241211	164300	1964785900	29200	29200	29200	29200	0
221	20241211	164200	1964785900	29200	29200	29200	29200	0
222	20241211	164100	1964785900	29200	29200	29200	29200	0
223	20241211	164000	1964785900	29200	29200	29200	29200	0
224	20241211	163900	1964785900	29200	29200	29200	29200	0
225	20241211	163800	1964785900	29200	29200	29200	29200	0
226	20241211	163700	1964785900	29200	29200	29200	29200	0
227	20241211	163600	1964785900	29200	29200	29200	29200	0
228	20241211	163500	1964785900	29200	29200	29200	29200	0
229	20241211	163400	1964785900	29200	29200	29200	29200	0
230	20241211	163300	1964785900	29200	29200	29200	29200	0
231	20241211	163200	1964785900	29200	29200	29200	29200	0
232	20241211	163100	1964785900	29200	29200	29200	29200	0
233	20241211	163000	1964785900	29200	29200	29200	29200	0
234	20241211	162900	1964785900	29200	29200	29200	29200	0
235	20241211	162800	1964785900	29200	29200	29200	29200	0
236	20241211	162700	1964785900	29200	29200	29200	29200	0
237	20241211	162600	1964785900	29200	29200	29200	29200	0
238	20241211	162500	1964785900	29200	29200	29200	29200	0
239	20241211	162400	1964785900	29200	29200	29200	29200	0
240	20241211	162300	1964785900	29200	29200	29200	29200	0
241	20241211	162200	1964785900	29200	29200	29200	29200	0
242	20241211	162100	1964785900	29200	29200	29200	29200	988
243	20241211	162000	1964785900	29200	29200	29200	29200	0
244	20241211	161900	1964785900	29200	29200	29200	29200	0
245	20241211	161800	1964785900	29200	29200	29200	29200	0
246	20241211	161700	1964785900	29200	29200	29200	29200	0
247	20241211	161600	1964785900	29200	29200	29200	29200	0
248	20241211	161500	1964785900	29200	29200	29200	29200	0
249	20241211	161400	1964785900	29200	29200	29200	29200	0
250	20241211	161300	1964785900	29200	29200	29200	29200	0
251	20241211	161200	1964785900	29200	29200	29200	29200	0
252	20241211	161100	1964785900	29200	29200	29200	29200	0
253	20241211	161000	1964785900	29200	29200	29200	29200	0
254	20241211	160900	1964785900	29200	29200	29200	29200	0
255	20241211	160800	1964785900	29200	29200	29200	29200	0
256	20241211	160700	1964785900	29200	29200	29200	29200	0
257	20241211	160600	1964785900	29200	29200	29200	29200	0
258	20241211	160500	1964785900	29200	29200	29200	29200	0
259	20241211	160400	1964785900	29200	29200	29200	29200	0
260	20241211	160300	1964785900	29200	29200	29200	29200	0
261	20241211	160200	1964785900	29200	29200	29200	29200	0
262	20241211	160100	1964785900	29200	29200	29200	29200	0
263	20241211	160000	1964785900	29200	29200	29200	29200	0
264	20241211	155900	1964785900	29200	29200	29200	29200	0
265	20241211	155800	1964785900	29200	29200	29200	29200	0
266	20241211	155700	1964785900	29200	29200	29200	29200	0
267	20241211	155600	1964785900	29200	29200	29200	29200	0
268	20241211	155500	1964785900	29200	29200	29200	29200	0
269	20241211	155400	1964785900	29200	29200	29200	29200	0
270	20241211	155300	1964785900	29200	29200	29200	29200	0
271	20241211	155200	1964785900	29200	29200	29200	29200	0
272	20241211	155100	1964785900	29200	29200	29200	29200	988
273	20241211	155000	1964785900	29200	29200	29200	29200	0
274	20241211	154900	1964785900	29200	29200	29200	29200	0
275	20241211	154800	1964785900	29200	29200	29200	29200	0
276	20241211	154700	1964785900	29200	29200	29200	29200	0
277	20241211	154600	1964785900	29200	29200	29200	29200	0
278	20241211	154500	1964785900	29200	29200	29200	29200	0
279	20241211	154400	1964785900	29200	29200	29200	29200	0
280	20241211	154300	1964785900	29200	29200	29200	29200	0
281	20241211	154200	1964785900	29200	29200	29200	29200	0
282	20241211	154100	1964785900	29200	29200	29200	29200	0
283	20241211	154000	1964785900	29200	29200	29200	29200	0
284	20241211	153900	1964785900	29200	29200	29200	29200	0
285	20241211	153800	1964785900	29200	29200	29200	29200	0
286	20241211	153700	1964785900	29200	29200	29200	29200	0
287	20241211	153600	1964785900	29200	29200	29200	29200	0
288	20241211	153500	1964785900	29200	29200	29200	29200	0
289	20241211	153400	1964785900	29200	29200	29200	29200	0
290	20241211	153300	1964785900	29200	29200	29200	29200	0
291	20241211	153200	1964785900	29200	29200	29200	29200	0
292	20241211	153100	1964785900	29200	29200	29200	29200	0
293	20241211	153000	1964785900	29200	29200	29200	29200	988
294	20241211	152900	1935936300	29250	29250	29250	29250	0
295	20241211	152800	1935936300	29250	29250	29250	29250	0
296	20241211	152700	1935936300	29250	29250	29250	29250	0
297	20241211	152600	1935936300	29250	29250	29250	29250	0
298	20241211	152500	1935936300	29250	29250	29250	29250	0
299	20241211	152400	1935936300	29250	29250	29250	29250	0
300	20241211	152300	1935936300	29250	29250	29250	29250	0
301	20241211	152200	1935936300	29250	29250	29250	29250	0
302	20241211	152100	1935936300	29250	29250	29250	29250	0
303	20241211	152000	1935936300	29250	29250	29250	29250	0
304	20241211	151900	1935936300	29250	29300	29300	29250	127
305	20241211	151800	1932216800	29300	29300	29300	29300	36
306	20241211	151700	1931162000	29350	29350	29350	29350	0
307	20241211	151600	1931162000	29350	29300	29350	29300	217
308	20241211	151500	1924803400	29300	29300	29300	29300	0
309	20241211	151400	1924803400	29300	29300	29300	29300	7
310	20241211	151300	1924598300	29300	29300	29300	29300	91
311	20241211	151200	1921932000	29300	29300	29300	29300	12
312	20241211	151100	1921580400	29300	29300	29300	29300	42
313	20241211	151000	1920349800	29400	29400	29400	29400	0
314	20241211	150900	1920349800	29400	29400	29400	29400	0
315	20241211	150800	1920349800	29400	29300	29400	29300	16
316	20241211	150700	1919880000	29300	29300	29300	29300	0
317	20241211	150600	1919880000	29300	29300	29300	29300	112
318	20241211	150500	1916598400	29300	29300	29300	29300	15
319	20241211	150400	1916158900	29300	29300	29300	29300	1
320	20241211	150300	1916129600	29300	29300	29300	29300	0
321	20241211	150200	1916129600	29300	29300	29300	29300	314
322	20241211	150100	1906929400	29300	29350	29350	29300	45
323	20241211	150000	1905610800	29300	29350	29400	29300	57
324	20241211	145900	1903939700	29350	29350	29350	29350	10
325	20241211	145800	1903646200	29400	29400	29400	29400	0
326	20241211	145700	1903646200	29400	29450	29450	29400	46
327	20241211	145600	1902293750	29400	29400	29400	29400	28
328	20241211	145500	1901470550	29400	29350	29400	29350	201
329	20241211	145400	1895561250	29350	29350	29350	29350	0
330	20241211	145300	1895561250	29350	29400	29400	29350	15
331	20241211	145200	1895120700	29400	29350	29400	29350	2
332	20241211	145100	1895061950	29350	29350	29350	29350	0
333	20241211	145000	1895061950	29350	29350	29350	29350	0
334	20241211	144900	1895061950	29350	29350	29350	29350	26
335	20241211	144800	1894298850	29400	29350	29400	29350	10
336	20241211	144700	1894005000	29350	29350	29350	29350	0
337	20241211	144600	1894005000	29350	29300	29350	29300	23
338	20241211	144500	1893331000	29350	29400	29400	29350	37
339	20241211	144400	1892244550	29400	29350	29400	29350	39
340	20241211	144300	1891099750	29400	29400	29400	29400	4
341	20241211	144200	1890982150	29450	29450	29450	29450	0
342	20241211	144100	1890982150	29450	29450	29450	29450	0
343	20241211	144000	1890982150	29450	29450	29450	29450	1
344	20241211	143900	1890952700	29400	29400	29400	29400	240
345	20241211	143800	1883896700	29400	29300	29400	29300	23
346	20241211	143700	1883221450	29350	29350	29350	29300	108
347	20241211	143600	1880052100	29400	29400	29400	29400	3
348	20241211	143500	1879963900	29350	29350	29350	29350	0
349	20241211	143400	1879963900	29350	29350	29350	29350	0
350	20241211	143300	1879963900	29350	29350	29350	29350	115
351	20241211	143200	1876588650	29350	29350	29350	29350	0
352	20241211	143100	1876588650	29350	29350	29350	29350	25
353	20241211	143000	1875854900	29450	29350	29450	29350	32
354	20241211	142900	1874915600	29350	29350	29350	29350	0
355	20241211	142800	1874915600	29350	29350	29350	29350	18
356	20241211	142700	1874387300	29450	29450	29450	29450	6
357	20241211	142600	1874210600	29350	29400	29400	29350	53
358	20241211	142500	1872652600	29400	29400	29400	29400	6
359	20241211	142400	1872476200	29300	29300	29300	29300	18
360	20241211	142300	1871948800	29350	29350	29350	29350	2
361	20241211	142200	1871890100	29300	29350	29350	29300	52
362	20241211	142100	1870365850	29400	29400	29400	29400	0
363	20241211	142000	1870365850	29400	29400	29400	29400	205
364	20241211	141900	1864338850	29400	29400	29400	29400	10
365	20241211	141800	1864044850	29400	29400	29400	29400	0
366	20241211	141700	1864044850	29400	29400	29400	29400	0
367	20241211	141600	1864044850	29400	29400	29400	29400	111
368	20241211	141500	1860781450	29400	29400	29400	29400	501
369	20241211	141400	1846052050	29450	29450	29450	29450	10
370	20241211	141300	1845757550	29450	29400	29450	29400	12
371	20241211	141200	1845404250	29450	29450	29450	29450	51
372	20241211	141100	1843902300	29550	29550	29550	29550	1
373	20241211	141000	1843872750	29550	29450	29550	29450	205
374	20241211	140900	1837832000	29450	29450	29450	29450	0
375	20241211	140800	1837832000	29450	29450	29450	29400	472
376	20241211	140700	1823933350	29450	29500	29500	29450	5271
377	20241211	140600	1668453800	29550	29550	29550	29500	110
378	20241211	140500	1665205700	29550	29550	29550	29550	55
379	20241211	140400	1663580450	29550	29650	29650	29550	1144
380	20241211	140300	1629739200	29650	29650	29650	29650	63
381	20241211	140200	1627871250	29650	29650	29650	29650	0
382	20241211	140100	1627871250	29650	29800	29800	29650	3968
383	20241211	140000	1509883150	29800	29850	29900	29800	5
384	20241211	135900	1509733950	29800	29800	29800	29800	3
385	20241211	135800	1509644550	29900	29850	29900	29850	120
386	20241211	135700	1506062050	29850	29850	29850	29850	117
387	20241211	135600	1502569600	29850	29800	29850	29800	49
388	20241211	135500	1501107650	29800	29850	29850	29800	805
389	20241211	135400	1477116600	29850	29900	29900	29850	1211
390	20241211	135300	1440967950	29900	29900	30000	29900	392
391	20241211	135200	1429241350	29950	29950	30000	29950	52
392	20241211	135100	1427683400	30000	29950	30000	29950	149
393	20241211	135000	1423220350	29900	29800	29900	29800	99
394	20241211	134900	1420263550	29800	29800	29850	29800	382
395	20241211	134800	1408872200	29800	29700	29800	29700	843
396	20241211	134700	1383796450	29700	29550	29700	29550	332
397	20241211	134600	1373947550	29500	29450	29500	29400	632
398	20241211	134500	1355313850	29400	29350	29400	29200	662
399	20241211	134400	1335876200	29350	29150	29350	29150	1497
400	20241211	134300	1292053950	29100	28700	29100	28700	938
401	20241211	134200	1264998250	28700	28700	28700	28700	0
402	20241211	134100	1264998250	28700	28700	28700	28700	5
403	20241211	134000	1264854750	28700	28700	28700	28700	15
404	20241211	133900	1264424250	28700	28700	28700	28700	0
405	20241211	133800	1264424250	28700	28700	28700	28700	340
406	20241211	133700	1254666250	28750	28750	28750	28750	0
407	20241211	133600	1254666250	28750	28750	28750	28750	0
408	20241211	133500	1254666250	28750	28750	28750	28750	4
409	20241211	133400	1254551250	28750	28750	28750	28750	0
410	20241211	133300	1254551250	28750	28750	28750	28750	0
411	20241211	133200	1254551250	28750	28750	28750	28750	0
412	20241211	133100	1254551250	28750	28750	28750	28750	25
413	20241211	133000	1253832500	28750	28750	28750	28750	10
414	20241211	132900	1253545000	28750	28750	28750	28750	290
415	20241211	132800	1245207500	28750	28750	28750	28750	82
416	20241211	132700	1242850000	28750	28800	28800	28750	135
417	20241211	132600	1238967750	28800	28800	28800	28800	100
418	20241211	132500	1236087750	28800	28800	28800	28800	84
419	20241211	132400	1233668550	28850	28850	28850	28850	0
420	20241211	132300	1233668550	28850	28850	28850	28850	0
421	20241211	132200	1233668550	28850	28850	28850	28850	1
422	20241211	132100	1233639700	28800	28800	28800	28800	0
423	20241211	132000	1233639700	28800	28850	28850	28800	51
424	20241211	131900	1232170400	28850	28850	28850	28850	0
425	20241211	131800	1232170400	28850	28850	28850	28850	1
426	20241211	131700	1232141550	28850	28850	28850	28850	26
427	20241211	131600	1231391450	28850	28850	28850	28850	0
428	20241211	131500	1231391450	28850	28850	28850	28850	0
429	20241211	131400	1231391450	28850	28850	28850	28850	1
430	20241211	131300	1231362600	28850	28850	28850	28850	0
431	20241211	131200	1231362600	28850	28850	28850	28850	0
432	20241211	131100	1231362600	28850	28850	28850	28850	0
433	20241211	131000	1231362600	28850	28850	28850	28850	25
434	20241211	130900	1230641350	28800	28750	28800	28750	221
435	20241211	130800	1224284300	28700	28700	28700	28700	15
436	20241211	130700	1223853800	28700	28700	28700	28700	0
437	20241211	130600	1223853800	28700	28700	28700	28700	0
438	20241211	130500	1223853800	28700	28700	28700	28700	2
439	20241211	130400	1223796400	28700	28700	28700	28700	0
440	20241211	130300	1223796400	28700	28700	28700	28700	186
441	20241211	130200	1218458200	28700	28800	28800	28700	312
442	20241211	130100	1209502700	28700	28700	28700	28700	15
443	20241211	130000	1209072200	28700	28700	28700	28700	0
444	20241211	125900	1209072200	28700	28700	28700	28700	33
445	20241211	125800	1208125100	28700	28700	28700	28700	19
446	20241211	125700	1207579800	28750	28750	28750	28750	0
447	20241211	125600	1207579800	28750	28750	28750	28750	81
448	20241211	125500	1205251050	28750	28800	28800	28750	21
449	20241211	125400	1204647250	28700	28700	28700	28700	0
450	20241211	125300	1204647250	28700	28750	28750	28700	550
451	20241211	125200	1188860700	28750	28750	28750	28750	0
452	20241211	125100	1188860700	28750	28750	28750	28750	0
453	20241211	125000	1188860700	28750	28750	28750	28750	20
454	20241211	124900	1188285700	28850	28850	28850	28850	40
455	20241211	124800	1187131700	28800	28800	28800	28800	10
456	20241211	124700	1186843700	28850	28850	28850	28850	43
457	20241211	124600	1185603150	28800	28750	28800	28750	120
458	20241211	124500	1182149700	28750	28750	28750	28750	0
459	20241211	124400	1182149700	28750	28750	28750	28750	58
460	20241211	124300	1180482200	28750	28750	28750	28750	0
461	20241211	124200	1180482200	28750	28750	28750	28750	13
462	20241211	124100	1180108450	28750	28750	28750	28750	117
463	20241211	124000	1176744700	28750	28750	28750	28750	11
464	20241211	123900	1176428450	28800	28800	28800	28800	53
465	20241211	123800	1174902050	28700	28700	28700	28700	0
466	20241211	123700	1174902050	28700	28700	28700	28700	1
467	20241211	123600	1174873350	28750	28750	28750	28750	51
468	20241211	123500	1173407100	28750	28750	28750	28750	23
469	20241211	123400	1172745850	28850	28850	28850	28850	31
470	20241211	123300	1171851500	28800	28800	28800	28750	46
471	20241211	123200	1170526750	28850	28750	28850	28750	83
472	20241211	123100	1168138150	28750	28750	28750	28750	0
473	20241211	123000	1168138150	28750	28750	28750	28750	0
474	20241211	122900	1168138150	28750	28750	28750	28750	140
475	20241211	122800	1164113150	28700	28750	28750	28700	660
476	20241211	122700	1145151300	28750	28800	28800	28750	20
477	20241211	122600	1144575500	28800	28800	28800	28800	0
478	20241211	122500	1144575500	28800	28800	28800	28800	21
479	20241211	122400	1143970700	28800	28800	28800	28800	1
480	20241211	122300	1143941900	28800	28850	28850	28800	37
481	20241211	122200	1142874550	28750	28900	28900	28750	479
482	20241211	122100	1129032650	28900	28950	28950	28900	74
483	20241211	122000	1126891850	29000	29050	29050	29000	776
484	20241211	121900	1104358900	29100	29250	29250	29100	590
485	20241211	121800	1087184650	29200	29050	29300	28950	1747
486	20241211	121700	1036309500	29000	28750	29050	28750	867
487	20241211	121600	1011267000	28750	28850	28850	28750	354
488	20241211	121500	1001074250	28850	28750	28850	28700	1586
489	20241211	121400	955415700	28750	28350	28800	28350	2207
490	20241211	121300	892254700	28300	28200	28300	28100	1632
491	20241211	121200	846207600	28100	27900	28100	27900	812
492	20241211	121100	823426800	27900	27800	27900	27800	95
493	20241211	121000	820781900	27800	27800	27800	27800	0
494	20241211	120900	820781900	27800	27800	27800	27800	34
495	20241211	120800	819836700	27800	27800	27800	27800	7
496	20241211	120700	819642100	27800	27800	27800	27800	0
497	20241211	120600	819642100	27800	27800	27800	27800	34
498	20241211	120500	818696900	27750	27750	27750	27750	0
499	20241211	120400	818696900	27750	27750	27750	27750	0
500	20241211	120300	818696900	27750	27750	27750	27750	2
501	20241211	120200	818641400	27750	27750	27750	27750	1
502	20241211	120100	818613650	27750	27750	27750	27750	0
503	20241211	120000	818613650	27750	27650	27750	27650	90
504	20241211	115900	816118200	27650	27650	27650	27650	0
505	20241211	115800	816118200	27650	27650	27650	27650	0
506	20241211	115700	816118200	27650	27650	27650	27650	0
507	20241211	115600	816118200	27650	27650	27650	27650	0
508	20241211	115500	816118200	27650	27650	27650	27650	0
509	20241211	115400	816118200	27650	27650	27650	27650	0
510	20241211	115300	816118200	27650	27650	27650	27650	100
511	20241211	115200	813353200	27650	27650	27650	27650	0
512	20241211	115100	813353200	27650	27650	27650	27650	0
513	20241211	115000	813353200	27650	27650	27650	27650	0
514	20241211	114900	813353200	27650	27700	27700	27650	46
515	20241211	114800	812079400	27750	27800	27800	27750	135
516	20241211	114700	808330900	27800	27800	27800	27800	0
517	20241211	114600	808330900	27800	27800	27800	27800	0
518	20241211	114500	808330900	27800	27800	27800	27800	0
519	20241211	114400	808330900	27800	27800	27800	27800	0
520	20241211	114300	808330900	27800	27800	27800	27800	0
521	20241211	114200	808330900	27800	27800	27800	27800	5
522	20241211	114100	808191900	27800	27800	27800	27800	0
523	20241211	114000	808191900	27800	27800	27800	27800	1
524	20241211	113900	808164100	27900	27900	27900	27900	0
525	20241211	113800	808164100	27900	27800	27900	27800	230
526	20241211	113700	801757950	27750	27750	27750	27750	0
527	20241211	113600	801757950	27750	27750	27750	27750	0
528	20241211	113500	801757950	27750	27750	27750	27750	0
529	20241211	113400	801757950	27750	27750	27750	27750	0
530	20241211	113300	801757950	27750	27750	27750	27750	34
531	20241211	113200	800814450	27750	27750	27750	27750	0
532	20241211	113100	800814450	27750	27750	27750	27750	42
533	20241211	113000	799648950	27750	27750	27750	27750	0
534	20241211	112900	799648950	27750	27750	27750	27750	19
535	20241211	112800	799121700	27750	27750	27750	27750	0
536	20241211	112700	799121700	27750	27750	27750	27750	0
537	20241211	112600	799121700	27750	27750	27750	27750	0
538	20241211	112500	799121700	27750	27750	27750	27750	0
539	20241211	112400	799121700	27750	27750	27750	27750	0
540	20241211	112300	799121700	27750	27750	27750	27750	0
541	20241211	112200	799121700	27750	27650	27750	27650	115
542	20241211	112100	795935150	27650	27650	27650	27650	0
543	20241211	112000	795935150	27650	27650	27650	27650	0
544	20241211	111900	795935150	27650	27700	27700	27650	101
545	20241211	111800	793141950	27700	27700	27700	27700	30
546	20241211	111700	792310950	27750	27750	27750	27750	0
547	20241211	111600	792310950	27750	27750	27750	27750	0
548	20241211	111500	792310950	27750	27750	27750	27750	0
549	20241211	111400	792310950	27750	27750	27750	27750	10
550	20241211	111300	792033450	27750	27700	27750	27700	63
551	20241211	111200	790286250	27650	27650	27650	27650	0
552	20241211	111100	790286250	27650	27650	27650	27650	168
553	20241211	111000	785641050	27700	27600	27700	27600	56
554	20241211	110900	784092850	27550	27550	27550	27550	0
555	20241211	110800	784092850	27550	27550	27550	27550	0
556	20241211	110700	784092850	27550	27550	27550	27550	119
557	20241211	110600	780814400	27500	27500	27500	27500	65
558	20241211	110500	779026900	27600	27600	27600	27600	6
559	20241211	110400	778861300	27500	27500	27500	27500	0
560	20241211	110300	778861300	27500	27500	27500	27500	1
561	20241211	110200	778833800	27500	27500	27500	27500	17
562	20241211	110100	778366300	27500	27700	27700	27500	27
563	20241211	110000	777623600	27700	27700	27700	27700	0
564	20241211	105900	777623600	27700	27700	27700	27700	0
565	20241211	105800	777623600	27700	27700	27700	27700	38
566	20241211	105700	776571000	27700	27700	27700	27700	0
567	20241211	105600	776571000	27700	27700	27700	27700	13
568	20241211	105500	776210900	27600	27600	27600	27600	0
569	20241211	105400	776210900	27600	27600	27600	27600	0
570	20241211	105300	776210900	27600	27600	27600	27600	1
571	20241211	105200	776183300	27600	27600	27600	27500	401
572	20241211	105100	765128100	27600	27600	27600	27600	40
573	20241211	105000	764024100	27650	27650	27650	27650	33
574	20241211	104900	763111650	27650	27650	27650	27650	0
575	20241211	104800	763111650	27650	27650	27650	27650	26
576	20241211	104700	762392750	27700	27700	27700	27700	504
577	20241211	104600	748431950	27750	27750	27750	27750	0
578	20241211	104500	748431950	27750	27750	27750	27750	181
579	20241211	104400	743409200	27750	27750	27750	27750	0
580	20241211	104300	743409200	27750	27750	27750	27750	0
581	20241211	104200	743409200	27750	27750	27750	27750	0
582	20241211	104100	743409200	27750	27750	27750	27750	1
583	20241211	104000	743381450	27750	27750	27750	27750	0
584	20241211	103900	743381450	27750	27750	27750	27750	42
585	20241211	103800	742215950	27800	27800	27800	27800	0
586	20241211	103700	742215950	27800	27800	27800	27800	3
587	20241211	103600	742132550	27800	27800	27800	27800	3
588	20241211	103500	742049150	27750	27750	27750	27750	0
589	20241211	103400	742049150	27750	27750	27750	27750	117
590	20241211	103300	738802400	27800	27800	27800	27800	0
591	20241211	103200	738802400	27800	27800	27800	27800	0
592	20241211	103100	738802400	27800	27800	27800	27800	131
593	20241211	103000	735160600	27750	27800	27800	27750	114
594	20241211	102900	731991650	27750	27750	27750	27750	0
595	20241211	102800	731991650	27750	27750	27750	27750	0
596	20241211	102700	731991650	27750	27900	27950	27750	387
597	20241211	102600	721237300	27950	28000	28000	27950	1530
598	20241211	102500	678397400	28150	28150	28150	28150	0
599	20241211	102400	678397400	28150	28200	28200	28000	2224
600	20241211	102300	616035100	28200	28100	28200	28100	66
601	20241211	102200	614180400	28150	28200	28200	28100	70
602	20241211	102100	612208700	28150	28150	28200	28150	32
603	20241211	102000	611306900	28200	28200	28200	28200	0
604	20241211	101900	611306900	28200	28200	28200	28150	55
605	20241211	101800	609756550	28200	28250	28250	28200	38
606	20241211	101700	608683500	28250	28100	28250	28100	819
607	20241211	101600	585622100	28100	28050	28100	28050	51
608	20241211	101500	584189550	28050	28100	28100	28050	355
609	20241211	101400	574231700	28100	28100	28100	28100	10
610	20241211	101300	573950700	28100	28100	28100	28100	247
611	20241211	101200	567010000	28100	28050	28100	28050	28
612	20241211	101100	566224100	28100	28100	28100	28100	71
613	20241211	101000	564229000	28100	28050	28100	28050	251
614	20241211	100900	557188400	28050	28050	28050	28050	0
615	20241211	100800	557188400	28050	28200	28200	28050	474
616	20241211	100700	543854900	28100	28150	28150	28100	135
617	20241211	100600	540054900	28150	28250	28250	28150	30
618	20241211	100500	539209050	28150	28150	28150	28150	0
619	20241211	100400	539209050	28150	28050	28150	28050	94
620	20241211	100300	536566900	28000	28200	28200	28000	1426
621	20241211	100200	496401500	28200	28200	28250	28100	2157
622	20241211	100100	435575200	28200	27500	28200	27400	4069
623	20241211	100000	322539650	27550	27200	27550	27200	391
624	20241211	095900	311834000	27200	27200	27200	27200	0
625	20241211	095800	311834000	27200	27250	27250	27200	21
626	20241211	095700	311262750	27250	27250	27250	27250	2
627	20241211	095600	311208250	27200	27200	27200	27200	30
628	20241211	095500	310392250	27200	27200	27200	27200	6
629	20241211	095400	310229050	27200	27200	27200	27200	4
630	20241211	095300	310120250	27150	27150	27150	27150	137
631	20241211	095200	306400700	27150	27150	27150	27150	2
632	20241211	095100	306346400	27150	27200	27200	27150	13
633	20241211	095000	305993400	27200	27250	27250	27200	35
634	20241211	094900	305041300	27250	27250	27250	27250	0
635	20241211	094800	305041300	27250	27250	27250	27250	18
636	20241211	094700	304550800	27300	27300	27300	27300	100
637	20241211	094600	301820800	27300	27300	27300	27300	1
638	20241211	094500	301793500	27300	27300	27300	27300	5
639	20241211	094400	301657000	27300	27300	27300	27150	56
640	20241211	094300	300133900	27250	27300	27300	27250	22
641	20241211	094200	299533850	27400	27400	27400	27400	14
642	20241211	094100	299150250	27300	27300	27300	27300	6
643	20241211	094000	298986450	27300	27300	27300	27300	1
644	20241211	093900	298959150	27350	27350	27350	27350	32
645	20241211	093800	298083950	27350	27350	27350	27350	106
646	20241211	093700	295184850	27300	27300	27300	27300	97
647	20241211	093600	292536750	27300	27300	27300	27300	8
648	20241211	093500	292318350	27300	27250	27300	27250	166
649	20241211	093400	287787350	27100	27050	27300	27050	240
650	20241211	093300	281266700	27300	27200	27300	27200	203
651	20241211	093200	275734900	27200	26800	27200	26800	630
652	20241211	093100	258740500	26900	26900	27000	26850	286
653	20241211	093000	251056450	27050	27050	27050	26900	439
654	20241211	092900	239211300	27100	27100	27100	27050	525
655	20241211	092800	224989350	27100	27350	27400	27100	1419
656	20241211	092700	186290250	27350	27450	27450	27350	146
657	20241211	092600	182290250	27450	27450	27450	27450	138
658	20241211	092500	178502150	27450	27500	27500	27450	463
659	20241211	092400	165776950	27500	27400	27500	27400	74
660	20241211	092300	163745400	27400	27450	27450	27400	3
661	20241211	092200	163663150	27500	27350	27500	27350	26
662	20241211	092100	162951900	27350	27500	27500	27350	445
663	20241211	092000	150733700	27500	27500	27500	27500	0
664	20241211	091900	150733700	27500	27500	27500	27500	85
665	20241211	091800	148396200	27650	27650	27700	27600	232
666	20241211	091700	141988400	27650	27650	27650	27650	32
667	20241211	091600	141103600	27700	27650	27700	27650	304
668	20241211	091500	132696700	27650	27650	27650	27650	60
669	20241211	091400	131037700	27650	27700	27700	27650	74
670	20241211	091300	128991100	27750	27750	27750	27750	64
671	20241211	091200	127215100	27750	27700	27750	27700	144
672	20241211	091100	123223550	27750	27750	27750	27750	19
673	20241211	091000	122696300	27900	27750	27900	27750	82
674	20241211	090900	120418400	27800	27550	27900	27450	300
675	20241211	090800	112134600	27350	27450	27450	27350	202
676	20241211	090700	106603900	27400	27400	27450	27400	232
677	20241211	090600	100246700	27450	27400	27450	27400	266
678	20241211	090500	92945500	27400	27450	27450	27400	171
679	20241211	090400	88254700	27500	27650	27700	27400	279
680	20241211	090300	80580950	27500	28000	28000	27500	989
681	20241211	090200	53133600	28050	27800	28100	27750	640
682	20241211	090100	35260300	27750	27900	27950	27600	288
683	20241211	090000	27274650	27650	27950	27950	27650	978