KissMeData/064960/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194400	524401700	41850	41850	41850	41850	179
3	20241203	194300	524401700	41850	41850	41850	41850	0
4	20241203	194200	524401700	41850	41850	41850	41850	0
5	20241203	194100	524401700	41850	41850	41850	41850	0
6	20241203	194000	524401700	41850	41850	41850	41850	0
7	20241203	193900	524401700	41850	41850	41850	41850	0
8	20241203	193800	524401700	41850	41850	41850	41850	0
9	20241203	193700	524401700	41850	41850	41850	41850	0
10	20241203	193600	524401700	41850	41850	41850	41850	0
11	20241203	193500	524401700	41850	41850	41850	41850	0
12	20241203	193400	524401700	41850	41850	41850	41850	0
13	20241203	193300	524401700	41850	41850	41850	41850	0
14	20241203	193200	524401700	41850	41850	41850	41850	0
15	20241203	193100	524401700	41850	41850	41850	41850	0
16	20241203	193000	524401700	41850	41850	41850	41850	0
17	20241203	192900	524401700	41850	41850	41850	41850	0
18	20241203	192800	524401700	41850	41850	41850	41850	0
19	20241203	192700	524401700	41850	41850	41850	41850	0
20	20241203	192600	524401700	41850	41850	41850	41850	0
21	20241203	192500	524401700	41850	41850	41850	41850	0
22	20241203	192400	524401700	41850	41850	41850	41850	0
23	20241203	192300	524401700	41850	41850	41850	41850	0
24	20241203	192200	524401700	41850	41850	41850	41850	0
25	20241203	192100	524401700	41850	41850	41850	41850	0
26	20241203	192000	524401700	41850	41850	41850	41850	0
27	20241203	191900	524401700	41850	41850	41850	41850	0
28	20241203	191800	524401700	41850	41850	41850	41850	0
29	20241203	191700	524401700	41850	41850	41850	41850	0
30	20241203	191600	524401700	41850	41850	41850	41850	0
31	20241203	191500	524401700	41850	41850	41850	41850	0
32	20241203	191400	524401700	41850	41850	41850	41850	179
33	20241203	191300	524401700	41850	41850	41850	41850	0
34	20241203	191200	524401700	41850	41850	41850	41850	0
35	20241203	191100	524401700	41850	41850	41850	41850	0
36	20241203	191000	524401700	41850	41850	41850	41850	0
37	20241203	190900	524401700	41850	41850	41850	41850	0
38	20241203	190800	524401700	41850	41850	41850	41850	0
39	20241203	190700	524401700	41850	41850	41850	41850	0
40	20241203	190600	524401700	41850	41850	41850	41850	0
41	20241203	190500	524401700	41850	41850	41850	41850	0
42	20241203	190400	524401700	41850	41850	41850	41850	0
43	20241203	190300	524401700	41850	41850	41850	41850	0
44	20241203	190200	524401700	41850	41850	41850	41850	0
45	20241203	190100	524401700	41850	41850	41850	41850	0
46	20241203	190000	524401700	41850	41850	41850	41850	0
47	20241203	185900	524401700	41850	41850	41850	41850	0
48	20241203	185800	524401700	41850	41850	41850	41850	0
49	20241203	185700	524401700	41850	41850	41850	41850	0
50	20241203	185600	524401700	41850	41850	41850	41850	0
51	20241203	185500	524401700	41850	41850	41850	41850	0
52	20241203	185400	524401700	41850	41850	41850	41850	0
53	20241203	185300	524401700	41850	41850	41850	41850	0
54	20241203	185200	524401700	41850	41850	41850	41850	0
55	20241203	185100	524401700	41850	41850	41850	41850	0
56	20241203	185000	524401700	41850	41850	41850	41850	0
57	20241203	184900	524401700	41850	41850	41850	41850	0
58	20241203	184800	524401700	41850	41850	41850	41850	0
59	20241203	184700	524401700	41850	41850	41850	41850	0
60	20241203	184600	524401700	41850	41850	41850	41850	0
61	20241203	184500	524401700	41850	41850	41850	41850	0
62	20241203	184400	524401700	41850	41850	41850	41850	179
63	20241203	184300	524401700	41850	41850	41850	41850	0
64	20241203	184200	524401700	41850	41850	41850	41850	0
65	20241203	184100	524401700	41850	41850	41850	41850	0
66	20241203	184000	524401700	41850	41850	41850	41850	0
67	20241203	183900	524401700	41850	41850	41850	41850	0
68	20241203	183800	524401700	41850	41850	41850	41850	0
69	20241203	183700	524401700	41850	41850	41850	41850	0
70	20241203	183600	524401700	41850	41850	41850	41850	0
71	20241203	183500	524401700	41850	41850	41850	41850	0
72	20241203	183400	524401700	41850	41850	41850	41850	0
73	20241203	183300	524401700	41850	41850	41850	41850	0
74	20241203	183200	524401700	41850	41850	41850	41850	0
75	20241203	183100	524401700	41850	41850	41850	41850	0
76	20241203	183000	524401700	41850	41850	41850	41850	0
77	20241203	182900	524401700	41850	41850	41850	41850	0
78	20241203	182800	524401700	41850	41850	41850	41850	0
79	20241203	182700	524401700	41850	41850	41850	41850	0
80	20241203	182600	524401700	41850	41850	41850	41850	0
81	20241203	182500	524401700	41850	41850	41850	41850	0
82	20241203	182400	524401700	41850	41850	41850	41850	0
83	20241203	182300	524401700	41850	41850	41850	41850	0
84	20241203	182200	524401700	41850	41850	41850	41850	0
85	20241203	182100	524401700	41850	41850	41850	41850	0
86	20241203	182000	524401700	41850	41850	41850	41850	0
87	20241203	181900	524401700	41850	41850	41850	41850	0
88	20241203	181800	524401700	41850	41850	41850	41850	0
89	20241203	181700	524401700	41850	41850	41850	41850	0
90	20241203	181600	524401700	41850	41850	41850	41850	0
91	20241203	181500	524401700	41850	41850	41850	41850	0
92	20241203	181400	524401700	41850	41850	41850	41850	179
93	20241203	181300	524401700	41850	41850	41850	41850	0
94	20241203	181200	524401700	41850	41850	41850	41850	0
95	20241203	181100	524401700	41850	41850	41850	41850	0
96	20241203	181000	524401700	41850	41850	41850	41850	0
97	20241203	180900	524401700	41850	41850	41850	41850	0
98	20241203	180800	524401700	41850	41850	41850	41850	0
99	20241203	180700	524401700	41850	41850	41850	41850	0
100	20241203	180600	524401700	41850	41850	41850	41850	0
101	20241203	180500	524401700	41850	41850	41850	41850	0
102	20241203	180400	524401700	41850	41850	41850	41850	0
103	20241203	180300	524401700	41850	41850	41850	41850	0
104	20241203	180200	524401700	41850	41850	41850	41850	0
105	20241203	180100	524401700	41850	41850	41850	41850	0
106	20241203	180000	524401700	41850	41850	41850	41850	0
107	20241203	175900	524401700	41850	41850	41850	41850	0
108	20241203	175800	524401700	41850	41850	41850	41850	0
109	20241203	175700	524401700	41850	41850	41850	41850	0
110	20241203	175600	524401700	41850	41850	41850	41850	0
111	20241203	175500	524401700	41850	41850	41850	41850	0
112	20241203	175400	524401700	41850	41850	41850	41850	0
113	20241203	175300	524401700	41850	41850	41850	41850	0
114	20241203	175200	524401700	41850	41850	41850	41850	0
115	20241203	175100	524401700	41850	41850	41850	41850	0
116	20241203	175000	524401700	41850	41850	41850	41850	0
117	20241203	174900	524401700	41850	41850	41850	41850	0
118	20241203	174800	524401700	41850	41850	41850	41850	0
119	20241203	174700	524401700	41850	41850	41850	41850	0
120	20241203	174600	524401700	41850	41850	41850	41850	0
121	20241203	174500	524401700	41850	41850	41850	41850	0
122	20241203	174400	524401700	41850	41850	41850	41850	179
123	20241203	174300	524401700	41850	41850	41850	41850	0
124	20241203	174200	524401700	41850	41850	41850	41850	0
125	20241203	174100	524401700	41850	41850	41850	41850	0
126	20241203	174000	524401700	41850	41850	41850	41850	0
127	20241203	173900	524401700	41850	41850	41850	41850	0
128	20241203	173800	524401700	41850	41850	41850	41850	0
129	20241203	173700	524401700	41850	41850	41850	41850	0
130	20241203	173600	524401700	41850	41850	41850	41850	0
131	20241203	173500	524401700	41850	41850	41850	41850	0
132	20241203	173400	524401700	41850	41850	41850	41850	0
133	20241203	173300	524401700	41850	41850	41850	41850	0
134	20241203	173200	524401700	41850	41850	41850	41850	0
135	20241203	173100	524401700	41850	41850	41850	41850	0
136	20241203	173000	524401700	41850	41850	41850	41850	0
137	20241203	172900	524401700	41850	41850	41850	41850	0
138	20241203	172800	524401700	41850	41850	41850	41850	0
139	20241203	172700	524401700	41850	41850	41850	41850	0
140	20241203	172600	524401700	41850	41850	41850	41850	0
141	20241203	172500	524401700	41850	41850	41850	41850	0
142	20241203	172400	524401700	41850	41850	41850	41850	0
143	20241203	172300	524401700	41850	41850	41850	41850	0
144	20241203	172200	524401700	41850	41850	41850	41850	0
145	20241203	172100	524401700	41850	41850	41850	41850	0
146	20241203	172000	524401700	41850	41850	41850	41850	0
147	20241203	171900	524401700	41850	41850	41850	41850	0
148	20241203	171800	524401700	41850	41850	41850	41850	0
149	20241203	171700	524401700	41850	41850	41850	41850	0
150	20241203	171600	524401700	41850	41850	41850	41850	0
151	20241203	171500	524401700	41850	41850	41850	41850	0
152	20241203	171400	524401700	41850	41850	41850	41850	179
153	20241203	171300	524401700	41850	41850	41850	41850	0
154	20241203	171200	524401700	41850	41850	41850	41850	0
155	20241203	171100	524401700	41850	41850	41850	41850	0
156	20241203	171000	524401700	41850	41850	41850	41850	0
157	20241203	170900	524401700	41850	41850	41850	41850	0
158	20241203	170800	524401700	41850	41850	41850	41850	0
159	20241203	170700	524401700	41850	41850	41850	41850	0
160	20241203	170600	524401700	41850	41850	41850	41850	0
161	20241203	170500	524401700	41850	41850	41850	41850	0
162	20241203	170400	524401700	41850	41850	41850	41850	0
163	20241203	170300	524401700	41850	41850	41850	41850	0
164	20241203	170200	524401700	41850	41850	41850	41850	0
165	20241203	170100	524401700	41850	41850	41850	41850	0
166	20241203	170000	524401700	41850	41850	41850	41850	0
167	20241203	165900	524401700	41850	41850	41850	41850	0
168	20241203	165800	524401700	41850	41850	41850	41850	0
169	20241203	165700	524401700	41850	41850	41850	41850	0
170	20241203	165600	524401700	41850	41850	41850	41850	0
171	20241203	165500	524401700	41850	41850	41850	41850	0
172	20241203	165400	524401700	41850	41850	41850	41850	0
173	20241203	165300	524401700	41850	41850	41850	41850	0
174	20241203	165200	524401700	41850	41850	41850	41850	0
175	20241203	165100	524401700	41850	41850	41850	41850	0
176	20241203	165000	524401700	41850	41850	41850	41850	0
177	20241203	164900	524401700	41850	41850	41850	41850	0
178	20241203	164800	524401700	41850	41850	41850	41850	0
179	20241203	164700	524401700	41850	41850	41850	41850	0
180	20241203	164600	524401700	41850	41850	41850	41850	0
181	20241203	164500	524401700	41850	41850	41850	41850	0
182	20241203	164400	524401700	41850	41850	41850	41850	179
183	20241203	164300	524401700	41850	41850	41850	41850	0
184	20241203	164200	524401700	41850	41850	41850	41850	0
185	20241203	164100	524401700	41850	41850	41850	41850	0
186	20241203	164000	524401700	41850	41850	41850	41850	0
187	20241203	163900	524401700	41850	41850	41850	41850	0
188	20241203	163800	524401700	41850	41850	41850	41850	0
189	20241203	163700	524401700	41850	41850	41850	41850	0
190	20241203	163600	524401700	41850	41850	41850	41850	0
191	20241203	163500	524401700	41850	41850	41850	41850	0
192	20241203	163400	524401700	41850	41850	41850	41850	0
193	20241203	163300	524401700	41850	41850	41850	41850	0
194	20241203	163200	524401700	41850	41850	41850	41850	0
195	20241203	163100	524401700	41850	41850	41850	41850	0
196	20241203	163000	524401700	41850	41850	41850	41850	0
197	20241203	162900	524401700	41850	41850	41850	41850	0
198	20241203	162800	524401700	41850	41850	41850	41850	0
199	20241203	162700	524401700	41850	41850	41850	41850	0
200	20241203	162600	524401700	41850	41850	41850	41850	0
201	20241203	162500	524401700	41850	41850	41850	41850	0
202	20241203	162400	524401700	41850	41850	41850	41850	0
203	20241203	162300	524401700	41850	41850	41850	41850	0
204	20241203	162200	524401700	41850	41850	41850	41850	0
205	20241203	162100	524401700	41850	41850	41850	41850	0
206	20241203	162000	524401700	41850	41850	41850	41850	0
207	20241203	161900	524401700	41850	41850	41850	41850	0
208	20241203	161800	524401700	41850	41850	41850	41850	0
209	20241203	161700	524401700	41850	41850	41850	41850	0
210	20241203	161600	524401700	41850	41850	41850	41850	0
211	20241203	161500	524401700	41850	41850	41850	41850	0
212	20241203	161400	524401700	41850	41850	41850	41850	179
213	20241203	161300	524401700	41850	41850	41850	41850	0
214	20241203	161200	524401700	41850	41850	41850	41850	0
215	20241203	161100	524401700	41850	41850	41850	41850	0
216	20241203	161000	524401700	41850	41850	41850	41850	0
217	20241203	160900	524401700	41850	41850	41850	41850	0
218	20241203	160800	524401700	41850	41850	41850	41850	0
219	20241203	160700	524401700	41850	41850	41850	41850	0
220	20241203	160600	524401700	41850	41850	41850	41850	0
221	20241203	160500	524401700	41850	41850	41850	41850	0
222	20241203	160400	524401700	41850	41850	41850	41850	0
223	20241203	160300	524401700	41850	41850	41850	41850	0
224	20241203	160200	524401700	41850	41850	41850	41850	0
225	20241203	160100	524401700	41850	41850	41850	41850	0
226	20241203	160000	524401700	41850	41850	41850	41850	0
227	20241203	155900	524401700	41850	41850	41850	41850	0
228	20241203	155800	524401700	41850	41850	41850	41850	0
229	20241203	155700	524401700	41850	41850	41850	41850	0
230	20241203	155600	524401700	41850	41850	41850	41850	0
231	20241203	155500	524401700	41850	41850	41850	41850	0
232	20241203	155400	524401700	41850	41850	41850	41850	0
233	20241203	155300	524401700	41850	41850	41850	41850	0
234	20241203	155200	524401700	41850	41850	41850	41850	0
235	20241203	155100	524401700	41850	41850	41850	41850	0
236	20241203	155000	524401700	41850	41850	41850	41850	0
237	20241203	154900	524401700	41850	41850	41850	41850	0
238	20241203	154800	524401700	41850	41850	41850	41850	0
239	20241203	154700	524401700	41850	41850	41850	41850	0
240	20241203	154600	524401700	41850	41850	41850	41850	0
241	20241203	154500	524401700	41850	41850	41850	41850	0
242	20241203	154400	524401700	41850	41850	41850	41850	179
243	20241203	154300	524401700	41850	41850	41850	41850	0
244	20241203	154200	524401700	41850	41850	41850	41850	0
245	20241203	154100	524401700	41850	41850	41850	41850	0
246	20241203	154000	524401700	41850	41850	41850	41850	0
247	20241203	153900	524401700	41850	41850	41850	41850	0
248	20241203	153800	524401700	41850	41850	41850	41850	0
249	20241203	153700	524401700	41850	41850	41850	41850	0
250	20241203	153600	524401700	41850	41850	41850	41850	0
251	20241203	153500	524401700	41850	41850	41850	41850	0
252	20241203	153400	524401700	41850	41850	41850	41850	0
253	20241203	153300	524401700	41850	41850	41850	41850	0
254	20241203	153200	524401700	41850	41850	41850	41850	0
255	20241203	153100	524401700	41850	41850	41850	41850	0
256	20241203	153000	524401700	41850	41850	41850	41850	179
257	20241203	152900	516910550	41850	41850	41850	41850	0
258	20241203	152800	516910550	41850	41850	41850	41850	0
259	20241203	152700	516910550	41850	41850	41850	41850	0
260	20241203	152600	516910550	41850	41850	41850	41850	0
261	20241203	152500	516910550	41850	41850	41850	41850	0
262	20241203	152400	516910550	41850	41850	41850	41850	0
263	20241203	152300	516910550	41850	41850	41850	41850	0
264	20241203	152200	516910550	41850	41850	41850	41850	0
265	20241203	152100	516910550	41850	41850	41850	41850	0
266	20241203	152000	516910550	41850	41850	41850	41850	0
267	20241203	151900	516910550	41850	41850	41850	41600	70
268	20241203	151800	513993200	41850	41800	41850	41700	16
269	20241203	151700	513324000	41700	41700	41700	41700	8
270	20241203	151600	512990400	41800	41800	41800	41800	0
271	20241203	151500	512990400	41800	41850	41850	41800	72
272	20241203	151400	509980250	41850	41850	41850	41850	27
273	20241203	151300	508850300	41850	41850	41850	41750	30
274	20241203	151200	507595000	41850	41850	41850	41850	26
275	20241203	151100	506506900	41850	41800	41850	41800	27
276	20241203	151000	505377050	41800	41800	41800	41800	44
277	20241203	150900	503537850	41800	41800	41800	41800	11
278	20241203	150800	503078050	41800	41800	41800	41800	6
279	20241203	150700	502827250	41800	41850	41850	41800	7
280	20241203	150600	502534450	41650	41850	41850	41650	9
281	20241203	150500	502158200	41850	41850	41850	41850	6
282	20241203	150400	501907100	41850	41850	41850	41850	6
283	20241203	150300	501656000	41850	41850	41850	41850	6
284	20241203	150200	501404900	41850	41850	41850	41850	6
285	20241203	150100	501153800	41850	41850	41850	41850	6
286	20241203	150000	500902700	41850	41850	41850	41750	123
287	20241203	145900	495766900	41850	41850	41850	41850	5
288	20241203	145800	495557650	41850	41800	41850	41800	22
289	20241203	145700	494637350	41800	41800	41800	41800	1
290	20241203	145600	494595550	41800	41800	41800	41800	68
291	20241203	145500	491753150	41800	41800	41800	41800	14
292	20241203	145400	491167950	41800	41800	41800	41800	7
293	20241203	145300	490875350	41800	41800	41800	41800	6
294	20241203	145200	490624550	41800	41800	41800	41800	50
295	20241203	145100	488534550	41800	41800	41800	41800	5
296	20241203	145000	488325550	41800	41800	41800	41800	11
297	20241203	144900	487865750	41800	41800	41800	41800	5
298	20241203	144800	487656750	41800	41800	41800	41800	17
299	20241203	144700	486946150	41800	41800	41800	41800	13
300	20241203	144600	486402750	41850	41850	41850	41850	6
301	20241203	144500	486151650	41850	41850	41850	41850	5
302	20241203	144400	485942400	41850	41850	41850	41850	5
303	20241203	144300	485733150	41850	41850	41850	41800	13
304	20241203	144200	485189200	41850	41800	41850	41750	13
305	20241203	144100	484645650	41850	41850	41850	41850	12
306	20241203	144000	484143450	41850	41850	41850	41850	17
307	20241203	143900	483432000	41850	41800	41850	41800	13
308	20241203	143800	482888000	41800	41750	41800	41750	29
309	20241203	143700	481675950	41750	41700	41750	41700	112
310	20241203	143600	477001650	41650	41600	41650	41600	33
311	20241203	143500	475627800	41550	41550	41550	41550	29
312	20241203	143400	474422850	41500	41500	41500	41500	0
313	20241203	143300	474422850	41500	41500	41500	41500	15
314	20241203	143200	473800350	41400	41400	41400	41400	105
315	20241203	143100	469453350	41450	41450	41450	41450	22
316	20241203	143000	468541450	41500	41500	41500	41500	17
317	20241203	142900	467835950	41500	41400	41500	41400	43
318	20241203	142800	466053750	41400	41400	41400	41400	114
319	20241203	142700	461334150	41400	41500	41500	41400	43
320	20241203	142600	459550050	41500	41450	41500	41450	31
321	20241203	142500	458264700	41400	41400	41500	41400	96
322	20241203	142400	454289800	41400	41450	41450	41400	119
323	20241203	142300	449358350	41500	41500	41500	41500	18
324	20241203	142200	448611350	41550	41400	41550	41400	127
325	20241203	142100	443348150	41400	41550	41550	41400	45
326	20241203	142000	441484850	41450	41450	41450	41450	23
327	20241203	141900	440531500	41400	41550	41550	41400	78
328	20241203	141800	437296900	41400	41500	41550	41400	124
329	20241203	141700	432160250	41450	41500	41500	41450	22
330	20241203	141600	431248250	41450	41450	41450	41450	43
331	20241203	141500	429465900	41450	41600	41600	41400	110
332	20241203	141400	424903000	41400	41400	41400	41400	42
333	20241203	141300	423164200	41400	41400	41400	41400	43
334	20241203	141200	421384000	41450	41450	41450	41450	98
335	20241203	141100	417321900	41600	41550	41600	41450	91
336	20241203	141000	413543350	41550	41550	41550	41450	55
337	20241203	140900	411262400	41450	41450	41450	41450	34
338	20241203	140800	409853100	41550	41450	41550	41450	116
339	20241203	140700	405035600	41400	41400	41400	41400	23
340	20241203	140600	404083400	41400	41400	41550	41400	45
341	20241203	140500	402219950	41550	41400	41550	41400	116
342	20241203	140400	397417250	41550	41550	41550	41550	44
343	20241203	140300	395589050	41400	41400	41400	41400	43
344	20241203	140200	393808850	41400	41550	41550	41400	74
345	20241203	140100	390740600	41550	41550	41550	41550	42
346	20241203	140000	388995500	41400	41550	41550	41400	44
347	20241203	135900	387173750	41400	41400	41400	41400	43
348	20241203	135800	385393550	41550	41500	41550	41400	136
349	20241203	135700	379760450	41500	41550	41550	41500	43
350	20241203	135600	377974100	41400	41400	41400	41400	42
351	20241203	135500	376235300	41400	41400	41400	41400	94
352	20241203	135400	372343700	41400	41450	41450	41400	43
353	20241203	135300	370562500	41550	41350	41550	41300	61
354	20241203	135200	368035450	41300	41350	41350	41300	124
355	20241203	135100	362910700	41500	41400	41500	41350	44
356	20241203	135000	361090150	41350	41450	41450	41350	59
357	20241203	134900	358646900	41300	41450	41450	41300	50
358	20241203	134800	356580700	41300	41300	41450	41300	122
359	20241203	134700	351540900	41450	41300	41450	41300	25
360	20241203	134600	350507950	41350	41500	41500	41350	56
361	20241203	134500	348186950	41300	41300	41300	41300	101
362	20241203	134400	344015650	41300	41300	41300	41300	0
363	20241203	134300	344015650	41300	41300	41300	41300	20
364	20241203	134200	343189650	41500	41350	41500	41350	107
365	20241203	134100	338759800	41350	41350	41350	41350	20
366	20241203	134000	337932800	41300	41300	41300	41300	20
367	20241203	133900	337106800	41500	41350	41500	41350	112
368	20241203	133800	332471250	41400	41400	41400	41400	20
369	20241203	133700	331643250	41300	41300	41300	41300	20
370	20241203	133600	330817250	41300	41300	41300	41300	0
371	20241203	133500	330817250	41300	41300	41450	41300	171
372	20241203	133400	323742950	41300	41300	41300	41300	20
373	20241203	133300	322916950	41300	41300	41300	41300	0
374	20241203	133200	322916950	41300	41450	41450	41300	127
375	20241203	133100	317666450	41300	41300	41300	41300	0
376	20241203	133000	317666450	41300	41300	41300	41300	20
377	20241203	132900	316840450	41400	41400	41400	41350	91
378	20241203	132800	313074050	41400	41400	41400	41400	22
379	20241203	132700	312163250	41400	41400	41400	41400	6
380	20241203	132600	311914850	41450	41450	41450	41450	2
381	20241203	132500	311831950	41450	41450	41450	41450	72
382	20241203	132400	308847550	41500	41350	41500	41350	48
383	20241203	132300	306859550	41300	41300	41300	41300	20
384	20241203	132200	306033550	41450	41350	41450	41350	74
385	20241203	132100	302973350	41300	41450	41450	41300	56
386	20241203	132000	300655150	41300	41300	41300	41300	0
387	20241203	131900	300655150	41300	41300	41300	41300	91
388	20241203	131800	296896850	41300	41300	41300	41300	32
389	20241203	131700	295575250	41450	41450	41450	41450	36
390	20241203	131600	294083050	41300	41450	41450	41300	24
391	20241203	131500	293091250	41350	41350	41350	41350	91
392	20241203	131400	289328400	41450	41450	41450	41450	0
393	20241203	131300	289328400	41450	41350	41450	41350	56
394	20241203	131200	287009200	41350	41350	41350	41350	102
395	20241203	131100	282791500	41450	41450	41450	41450	0
396	20241203	131000	282791500	41450	41450	41450	41450	45
397	20241203	130900	280926250	41450	41350	41450	41350	73
398	20241203	130800	277907600	41450	41450	41450	41450	0
399	20241203	130700	277907600	41450	41450	41450	41450	0
400	20241203	130600	277907600	41450	41450	41450	41450	36
401	20241203	130500	276415400	41400	41400	41400	41400	74
402	20241203	130400	273351800	41400	41400	41400	41400	0
403	20241203	130300	273351800	41400	41400	41400	41400	78
404	20241203	130200	270122600	41400	41400	41400	41400	31
405	20241203	130100	268839200	41450	41450	41450	41450	0
406	20241203	130000	268839200	41450	41450	41450	41450	1
407	20241203	125900	268797750	41450	41450	41450	41450	53
408	20241203	125800	266600900	41500	41500	41500	41500	0
409	20241203	125700	266600900	41500	41500	41500	41500	11
410	20241203	125600	266144400	41500	41500	41500	41500	0
411	20241203	125500	266144400	41500	41550	41550	41500	73
412	20241203	125400	263112800	41550	41550	41550	41550	0
413	20241203	125300	263112800	41550	41550	41550	41550	7
414	20241203	125200	262821950	41550	41600	41600	41550	93
415	20241203	125100	258953700	41600	41600	41600	41600	0
416	20241203	125000	258953700	41600	41600	41600	41600	0
417	20241203	124900	258953700	41600	41600	41600	41600	44
418	20241203	124800	257123300	41650	41650	41650	41650	3
419	20241203	124700	256998350	41650	41650	41650	41650	1
420	20241203	124600	256956700	41650	41650	41650	41650	1
421	20241203	124500	256915050	41450	41500	41500	41450	117
422	20241203	124400	252063100	41450	41450	41450	41450	0
423	20241203	124300	252063100	41450	41450	41450	41450	0
424	20241203	124200	252063100	41450	41450	41450	41450	87
425	20241203	124100	248456950	41500	41500	41500	41500	35
426	20241203	124000	247004450	41450	41500	41500	41450	3
427	20241203	123900	246880050	41500	41550	41550	41500	25
428	20241203	123800	245842450	41500	41500	41500	41500	0
429	20241203	123700	245842450	41500	41500	41500	41500	35
430	20241203	123600	244389950	41500	41500	41500	41500	0
431	20241203	123500	244389950	41500	41500	41500	41500	58
432	20241203	123400	241982950	41500	41500	41500	41500	3
433	20241203	123300	241858450	41450	41350	41500	41350	91
434	20241203	123200	238087000	41500	41500	41500	41500	55
435	20241203	123100	235804500	41600	41600	41600	41600	5
436	20241203	123000	235596500	41550	41500	41550	41500	2
437	20241203	122900	235513450	41450	41450	41450	41400	182
438	20241203	122800	227977300	41450	41450	41450	41450	0
439	20241203	122700	227977300	41450	41450	41450	41450	1
440	20241203	122600	227935850	41450	41300	41450	41300	107
441	20241203	122500	223511350	41450	41450	41450	41450	1
442	20241203	122400	223469900	41450	41450	41450	41450	0
443	20241203	122300	223469900	41450	41450	41450	41450	37
444	20241203	122200	221936250	41450	41350	41450	41350	88
445	20241203	122100	218295750	41500	41500	41500	41500	1
446	20241203	122000	218254250	41500	41500	41500	41500	0
447	20241203	121900	218254250	41500	41400	41500	41350	108
448	20241203	121800	213779500	41450	41450	41450	41450	159
449	20241203	121700	207188950	41450	41450	41450	41450	1
450	20241203	121600	207147500	41450	41600	41600	41450	107
451	20241203	121500	202706950	41500	41600	41600	41500	225
452	20241203	121400	193361550	41650	41650	41650	41650	1
453	20241203	121300	193319900	41600	41600	41600	41600	1
454	20241203	121200	193278300	41600	41600	41600	41600	71
455	20241203	121100	190324700	41600	41600	41600	41600	1
456	20241203	121000	190283100	41600	41600	41600	41600	0
457	20241203	120900	190283100	41600	41600	41600	41600	72
458	20241203	120800	187287900	41650	41650	41650	41650	1
459	20241203	120700	187246250	41600	41600	41600	41600	1
460	20241203	120600	187204650	41600	41600	41600	41600	71
461	20241203	120500	184251050	41600	41600	41600	41600	1
462	20241203	120400	184209450	41600	41600	41600	41600	0
463	20241203	120300	184209450	41600	41600	41600	41600	5
464	20241203	120200	184001450	41600	41600	41600	41600	81
465	20241203	120100	180631850	41650	41650	41650	41650	1
466	20241203	120000	180590200	41600	41600	41600	41600	0
467	20241203	115900	180590200	41600	41650	41650	41600	76
468	20241203	115800	177428350	41600	41600	41600	41600	0
469	20241203	115700	177428350	41600	41600	41600	41600	5
470	20241203	115600	177220350	41600	41600	41600	41600	71
471	20241203	115500	174266750	41650	41600	41650	41600	2
472	20241203	115400	174183500	41600	41600	41600	41600	0
473	20241203	115300	174183500	41600	41600	41600	41600	0
474	20241203	115200	174183500	41600	41600	41600	41600	71
475	20241203	115100	171229900	41600	41600	41600	41600	0
476	20241203	115000	171229900	41600	41600	41600	41600	0
477	20241203	114900	171229900	41600	41600	41600	41600	71
478	20241203	114800	168276300	41650	41650	41650	41650	1
479	20241203	114700	168234650	41600	41600	41600	41600	0
480	20241203	114600	168234650	41600	41650	41650	41600	76
481	20241203	114500	165072800	41650	41650	41650	41650	5
482	20241203	114400	164864550	41650	41650	41650	41650	5
483	20241203	114300	164656300	41650	41650	41650	41650	5
484	20241203	114200	164448050	41600	41650	41650	41600	73
485	20241203	114100	161411200	41650	41650	41650	41650	0
486	20241203	114000	161411200	41650	41650	41650	41650	7
487	20241203	113900	161119650	41600	41600	41600	41600	71
488	20241203	113800	158166050	41650	41650	41650	41650	0
489	20241203	113700	158166050	41650	41650	41650	41650	0
490	20241203	113600	158166050	41650	41650	41650	41650	8
491	20241203	113500	157832850	41700	41700	41700	41700	1
492	20241203	113400	157791150	41600	41600	41600	41600	0
493	20241203	113300	157791150	41600	41600	41600	41600	0
494	20241203	113200	157791150	41600	41600	41600	41600	71
495	20241203	113100	154837550	41650	41650	41650	41650	0
496	20241203	113000	154837550	41650	41650	41650	41650	70
497	20241203	112900	151922050	41650	41700	41700	41650	35
498	20241203	112800	150464250	41650	41650	41650	41650	0
499	20241203	112700	150464250	41650	41650	41650	41650	0
500	20241203	112600	150464250	41650	41700	41700	41650	81
501	20241203	112500	147090100	41700	41700	41700	41700	0
502	20241203	112400	147090100	41700	41700	41700	41700	0
503	20241203	112300	147090100	41700	41700	41700	41700	29
504	20241203	112200	145880800	41750	41750	41750	41750	1
505	20241203	112100	145839050	41700	41700	41700	41700	14
506	20241203	112000	145255250	41700	41700	41700	41700	0
507	20241203	111900	145255250	41700	41650	41700	41650	94
508	20241203	111800	141339000	41700	41700	41700	41700	6
509	20241203	111700	141088800	41650	41650	41650	41650	33
510	20241203	111600	139714350	41650	41700	41700	41650	42
511	20241203	111500	137965000	41650	41650	41650	41650	4
512	20241203	111400	137798400	41650	41600	41650	41600	90
513	20241203	111300	134050950	41600	41600	41600	41600	54
514	20241203	111200	131804550	41650	41650	41650	41650	0
515	20241203	111100	131804550	41650	41650	41650	41650	0
516	20241203	111000	131804550	41650	41650	41650	41650	0
517	20241203	110900	131804550	41650	41650	41650	41600	75
518	20241203	110800	128684450	41500	41500	41500	41500	0
519	20241203	110700	128684450	41500	41500	41500	41500	0
520	20241203	110600	128684450	41500	41500	41500	41500	71
521	20241203	110500	125737950	41500	41500	41500	41500	4
522	20241203	110400	125571950	41600	41600	41600	41600	0
523	20241203	110300	125571950	41600	41500	41600	41500	108
524	20241203	110200	121086250	41550	41550	41550	41550	7
525	20241203	110100	120795400	41550	41550	41550	41550	2
526	20241203	110000	120712300	41550	41550	41550	41550	36
527	20241203	105900	119216500	41550	41600	41600	41550	34
528	20241203	105800	117803650	41600	41600	41600	41600	0
529	20241203	105700	117803650	41600	41600	41600	41600	7
530	20241203	105600	117512450	41600	41650	41650	41600	70
531	20241203	105500	114600350	41650	41650	41650	41650	3
532	20241203	105400	114475400	41600	41600	41600	41600	0
533	20241203	105300	114475400	41600	41600	41600	41600	71
534	20241203	105200	111521800	41650	41650	41650	41650	4
535	20241203	105100	111355200	41650	41650	41650	41650	0
536	20241203	105000	111355200	41650	41650	41650	41650	2
537	20241203	104900	111271900	41600	41650	41650	41600	72
538	20241203	104800	108276650	41650	41650	41650	41650	3
539	20241203	104700	108151700	41650	41650	41650	41650	0
540	20241203	104600	108151700	41650	41650	41650	41650	12
541	20241203	104500	107651900	41700	41700	41700	41700	3
542	20241203	104400	107526800	41650	41650	41650	41650	1
543	20241203	104300	107485150	41650	41600	41650	41600	83
544	20241203	104200	104032300	41500	41500	41500	41500	0
545	20241203	104100	104032300	41500	41650	41700	41500	63
546	20241203	104000	101415000	41650	41650	41650	41650	0
547	20241203	103900	101415000	41650	41600	41650	41600	84
548	20241203	103800	97920450	41650	41650	41650	41650	22
549	20241203	103700	97004150	41650	41600	41650	41600	2
550	20241203	103600	96920900	41600	41600	41600	41600	71
551	20241203	103500	93967300	41650	41650	41650	41650	3
552	20241203	103400	93842350	41650	41650	41650	41650	52
553	20241203	103300	91676550	41600	41600	41600	41600	71
554	20241203	103200	88722950	41650	41650	41650	41650	5
555	20241203	103100	88514700	41650	41650	41650	41650	5
556	20241203	103000	88306450	41650	41650	41650	41650	15
557	20241203	102900	87681700	41700	41700	41700	41700	4
558	20241203	102800	87514900	41700	41700	41700	41700	0
559	20241203	102700	87514900	41700	41700	41700	41700	5
560	20241203	102600	87306400	41700	41700	41700	41700	0
561	20241203	102500	87306400	41700	41700	41700	41700	2
562	20241203	102400	87223000	41700	41650	41700	41650	36
563	20241203	102300	85723550	41600	41600	41600	41600	0
564	20241203	102200	85723550	41600	41650	41650	41600	4
565	20241203	102100	85557050	41650	41650	41650	41650	3
566	20241203	102000	85432100	41650	41600	41650	41600	6
567	20241203	101900	85182450	41600	41650	41650	41600	36
568	20241203	101800	83683600	41650	41650	41650	41650	5
569	20241203	101700	83475350	41650	41650	41650	41650	0
570	20241203	101600	83475350	41650	41600	41650	41600	38
571	20241203	101500	81894400	41600	41600	41600	41600	1
572	20241203	101400	81852800	41600	41400	41600	41400	438
573	20241203	101300	63715650	41450	41450	41450	41450	37
574	20241203	101200	62182000	41500	41500	41500	41500	0
575	20241203	101100	62182000	41500	41500	41500	41500	1
576	20241203	101000	62140500	41450	41550	41550	41450	17
577	20241203	100900	61435750	41550	41550	41550	41550	9
578	20241203	100800	61061800	41550	41550	41550	41550	0
579	20241203	100700	61061800	41550	41550	41550	41550	4
580	20241203	100600	60895600	41550	41550	41550	41550	0
581	20241203	100500	60895600	41550	41550	41550	41550	3
582	20241203	100400	60770950	41550	41550	41550	41550	5
583	20241203	100300	60563200	41550	41550	41550	41550	0
584	20241203	100200	60563200	41550	41550	41550	41550	3
585	20241203	100100	60438550	41550	41550	41550	41550	0
586	20241203	100000	60438550	41550	41450	41550	41450	3
587	20241203	095900	60314000	41550	41550	41550	41550	5
588	20241203	095800	60106250	41550	41550	41550	41550	1
589	20241203	095700	60064700	41550	41550	41550	41550	5
590	20241203	095600	59856950	41550	41550	41550	41550	0
591	20241203	095500	59856950	41550	41550	41550	41550	2
592	20241203	095400	59773850	41500	41500	41500	41500	4
593	20241203	095300	59607850	41500	41500	41500	41500	0
594	20241203	095200	59607850	41500	41500	41500	41500	6
595	20241203	095100	59358850	41500	41500	41500	41500	2
596	20241203	095000	59275850	41500	41500	41500	41500	7
597	20241203	094900	58985350	41500	41500	41500	41500	0
598	20241203	094800	58985350	41500	41500	41500	41500	2
599	20241203	094700	58902350	41500	41500	41500	41500	4
600	20241203	094600	58736350	41500	41500	41500	41500	0
601	20241203	094500	58736350	41500	41500	41500	41500	1
602	20241203	094400	58694850	41450	41400	41450	41400	13
603	20241203	094300	58156600	41400	41400	41400	41400	5
604	20241203	094200	57949600	41500	41550	41550	41500	21
605	20241203	094100	57077850	41550	41550	41550	41550	3
606	20241203	094000	56953200	41550	41550	41550	41550	2
607	20241203	093900	56870100	41550	41550	41550	41550	5
608	20241203	093800	56662350	41550	41550	41550	41550	1
609	20241203	093700	56620800	41550	41500	41550	41500	6
610	20241203	093600	56371550	41550	41550	41550	41550	0
611	20241203	093500	56371550	41550	41500	41550	41500	3
612	20241203	093400	56246950	41500	41500	41500	41500	1
613	20241203	093300	56205450	41550	41550	41550	41550	3
614	20241203	093200	56080800	41550	41550	41550	41550	7
615	20241203	093100	55789950	41550	41550	41550	41550	0
616	20241203	093000	55789950	41550	41500	41550	41500	27
617	20241203	092900	54668200	41500	41450	41500	41450	6
618	20241203	092800	54419250	41500	41450	41500	41450	59
619	20241203	092700	51973650	41450	41400	41450	41400	4
620	20241203	092600	51807900	41500	41450	41500	41450	3
621	20241203	092500	51683500	41450	41450	41450	41450	3
622	20241203	092400	51559150	41450	41400	41500	41400	157
623	20241203	092300	45049200	41400	41400	41400	41400	0
624	20241203	092200	45049200	41400	41400	41400	41400	0
625	20241203	092100	45049200	41400	41400	41400	41400	1
626	20241203	092000	45007800	41450	41450	41450	41450	0
627	20241203	091900	45007800	41450	41450	41450	41400	151
628	20241203	091800	38754250	41500	41500	41500	41500	3
629	20241203	091700	38629750	41500	41500	41500	41500	42
630	20241203	091600	36886750	41500	41500	41500	41500	0
631	20241203	091500	36886750	41500	41550	41650	41450	276
632	20241203	091400	25443600	41550	41550	41550	41550	1
633	20241203	091300	25402050	41650	41650	41650	41650	4
634	20241203	091200	25235450	41700	41700	41700	41700	0
635	20241203	091100	25235450	41700	41700	41700	41700	1
636	20241203	091000	25193750	41700	41700	41700	41700	41
637	20241203	090900	23484050	41700	41700	41700	41700	22
638	20241203	090800	22566650	41700	41700	41750	41700	144
639	20241203	090700	16561400	41500	41500	41500	41500	6
640	20241203	090600	16312400	41500	41500	41500	41500	53
641	20241203	090500	14112900	41350	41350	41350	41350	78
642	20241203	090400	10887600	41250	41150	41250	41150	122
643	20241203	090300	5858300	41150	41200	41200	41150	24
644	20241203	090200	4869900	41200	41250	41250	41200	11
645	20241203	090100	4416300	41250	41250	41250	41250	33
646	20241203	090000	3055050	41500	41250	41500	41250	74