KissMeData/071320/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	195100	1858132100	49800	49800	49800	49800	425
3	20241206	195000	1858132100	49800	49800	49800	49800	0
4	20241206	194900	1858132100	49800	49800	49800	49800	0
5	20241206	194800	1858132100	49800	49800	49800	49800	0
6	20241206	194700	1858132100	49800	49800	49800	49800	0
7	20241206	194600	1858132100	49800	49800	49800	49800	0
8	20241206	194500	1858132100	49800	49800	49800	49800	0
9	20241206	194400	1858132100	49800	49800	49800	49800	0
10	20241206	194300	1858132100	49800	49800	49800	49800	0
11	20241206	194200	1858132100	49800	49800	49800	49800	0
12	20241206	194100	1858132100	49800	49800	49800	49800	0
13	20241206	194000	1858132100	49800	49800	49800	49800	0
14	20241206	193900	1858132100	49800	49800	49800	49800	0
15	20241206	193800	1858132100	49800	49800	49800	49800	0
16	20241206	193700	1858132100	49800	49800	49800	49800	0
17	20241206	193600	1858132100	49800	49800	49800	49800	0
18	20241206	193500	1858132100	49800	49800	49800	49800	0
19	20241206	193400	1858132100	49800	49800	49800	49800	0
20	20241206	193300	1858132100	49800	49800	49800	49800	0
21	20241206	193200	1858132100	49800	49800	49800	49800	0
22	20241206	193100	1858132100	49800	49800	49800	49800	0
23	20241206	193000	1858132100	49800	49800	49800	49800	0
24	20241206	192900	1858132100	49800	49800	49800	49800	0
25	20241206	192800	1858132100	49800	49800	49800	49800	0
26	20241206	192700	1858132100	49800	49800	49800	49800	0
27	20241206	192600	1858132100	49800	49800	49800	49800	0
28	20241206	192500	1858132100	49800	49800	49800	49800	0
29	20241206	192400	1858132100	49800	49800	49800	49800	0
30	20241206	192300	1858132100	49800	49800	49800	49800	0
31	20241206	192200	1858132100	49800	49800	49800	49800	0
32	20241206	192100	1858132100	49800	49800	49800	49800	425
33	20241206	192000	1858132100	49800	49800	49800	49800	0
34	20241206	191900	1858132100	49800	49800	49800	49800	0
35	20241206	191800	1858132100	49800	49800	49800	49800	0
36	20241206	191700	1858132100	49800	49800	49800	49800	0
37	20241206	191600	1858132100	49800	49800	49800	49800	0
38	20241206	191500	1858132100	49800	49800	49800	49800	0
39	20241206	191400	1858132100	49800	49800	49800	49800	0
40	20241206	191300	1858132100	49800	49800	49800	49800	0
41	20241206	191200	1858132100	49800	49800	49800	49800	0
42	20241206	191100	1858132100	49800	49800	49800	49800	0
43	20241206	191000	1858132100	49800	49800	49800	49800	0
44	20241206	190900	1858132100	49800	49800	49800	49800	0
45	20241206	190800	1858132100	49800	49800	49800	49800	0
46	20241206	190700	1858132100	49800	49800	49800	49800	0
47	20241206	190600	1858132100	49800	49800	49800	49800	0
48	20241206	190500	1858132100	49800	49800	49800	49800	0
49	20241206	190400	1858132100	49800	49800	49800	49800	0
50	20241206	190300	1858132100	49800	49800	49800	49800	0
51	20241206	190200	1858132100	49800	49800	49800	49800	0
52	20241206	190100	1858132100	49800	49800	49800	49800	0
53	20241206	190000	1858132100	49800	49800	49800	49800	0
54	20241206	185900	1858132100	49800	49800	49800	49800	0
55	20241206	185800	1858132100	49800	49800	49800	49800	0
56	20241206	185700	1858132100	49800	49800	49800	49800	0
57	20241206	185600	1858132100	49800	49800	49800	49800	0
58	20241206	185500	1858132100	49800	49800	49800	49800	0
59	20241206	185400	1858132100	49800	49800	49800	49800	0
60	20241206	185300	1858132100	49800	49800	49800	49800	0
61	20241206	185200	1858132100	49800	49800	49800	49800	0
62	20241206	185100	1858132100	49800	49800	49800	49800	425
63	20241206	185000	1858132100	49800	49800	49800	49800	0
64	20241206	184900	1858132100	49800	49800	49800	49800	0
65	20241206	184800	1858132100	49800	49800	49800	49800	0
66	20241206	184700	1858132100	49800	49800	49800	49800	0
67	20241206	184600	1858132100	49800	49800	49800	49800	0
68	20241206	184500	1858132100	49800	49800	49800	49800	0
69	20241206	184400	1858132100	49800	49800	49800	49800	0
70	20241206	184300	1858132100	49800	49800	49800	49800	0
71	20241206	184200	1858132100	49800	49800	49800	49800	0
72	20241206	184100	1858132100	49800	49800	49800	49800	0
73	20241206	184000	1858132100	49800	49800	49800	49800	0
74	20241206	183900	1858132100	49800	49800	49800	49800	0
75	20241206	183800	1858132100	49800	49800	49800	49800	0
76	20241206	183700	1858132100	49800	49800	49800	49800	0
77	20241206	183600	1858132100	49800	49800	49800	49800	0
78	20241206	183500	1858132100	49800	49800	49800	49800	0
79	20241206	183400	1858132100	49800	49800	49800	49800	0
80	20241206	183300	1858132100	49800	49800	49800	49800	0
81	20241206	183200	1858132100	49800	49800	49800	49800	0
82	20241206	183100	1858132100	49800	49800	49800	49800	0
83	20241206	183000	1858132100	49800	49800	49800	49800	0
84	20241206	182900	1858132100	49800	49800	49800	49800	0
85	20241206	182800	1858132100	49800	49800	49800	49800	0
86	20241206	182700	1858132100	49800	49800	49800	49800	0
87	20241206	182600	1858132100	49800	49800	49800	49800	0
88	20241206	182500	1858132100	49800	49800	49800	49800	0
89	20241206	182400	1858132100	49800	49800	49800	49800	0
90	20241206	182300	1858132100	49800	49800	49800	49800	0
91	20241206	182200	1858132100	49800	49800	49800	49800	0
92	20241206	182100	1858132100	49800	49800	49800	49800	425
93	20241206	182000	1858132100	49800	49800	49800	49800	0
94	20241206	181900	1858132100	49800	49800	49800	49800	0
95	20241206	181800	1858132100	49800	49800	49800	49800	0
96	20241206	181700	1858132100	49800	49800	49800	49800	0
97	20241206	181600	1858132100	49800	49800	49800	49800	0
98	20241206	181500	1858132100	49800	49800	49800	49800	0
99	20241206	181400	1858132100	49800	49800	49800	49800	0
100	20241206	181300	1858132100	49800	49800	49800	49800	0
101	20241206	181200	1858132100	49800	49800	49800	49800	0
102	20241206	181100	1858132100	49800	49800	49800	49800	0
103	20241206	181000	1858132100	49800	49800	49800	49800	0
104	20241206	180900	1858132100	49800	49800	49800	49800	0
105	20241206	180800	1858132100	49800	49800	49800	49800	0
106	20241206	180700	1858132100	49800	49800	49800	49800	0
107	20241206	180600	1858132100	49800	49800	49800	49800	0
108	20241206	180500	1858132100	49800	49800	49800	49800	0
109	20241206	180400	1858132100	49800	49800	49800	49800	0
110	20241206	180300	1858132100	49800	49800	49800	49800	0
111	20241206	180200	1858132100	49800	49800	49800	49800	0
112	20241206	180100	1858132100	49800	49800	49800	49800	0
113	20241206	180000	1858132100	49800	49800	49800	49800	0
114	20241206	175900	1858132100	49800	49800	49800	49800	0
115	20241206	175800	1858132100	49800	49800	49800	49800	0
116	20241206	175700	1858132100	49800	49800	49800	49800	0
117	20241206	175600	1858132100	49800	49800	49800	49800	0
118	20241206	175500	1858132100	49800	49800	49800	49800	0
119	20241206	175400	1858132100	49800	49800	49800	49800	0
120	20241206	175300	1858132100	49800	49800	49800	49800	0
121	20241206	175200	1858132100	49800	49800	49800	49800	0
122	20241206	175100	1858132100	49800	49800	49800	49800	425
123	20241206	175000	1858132100	49800	49800	49800	49800	0
124	20241206	174900	1858132100	49800	49800	49800	49800	0
125	20241206	174800	1858132100	49800	49800	49800	49800	0
126	20241206	174700	1858132100	49800	49800	49800	49800	0
127	20241206	174600	1858132100	49800	49800	49800	49800	0
128	20241206	174500	1858132100	49800	49800	49800	49800	0
129	20241206	174400	1858132100	49800	49800	49800	49800	0
130	20241206	174300	1858132100	49800	49800	49800	49800	0
131	20241206	174200	1858132100	49800	49800	49800	49800	0
132	20241206	174100	1858132100	49800	49800	49800	49800	0
133	20241206	174000	1858132100	49800	49800	49800	49800	0
134	20241206	173900	1858132100	49800	49800	49800	49800	0
135	20241206	173800	1858132100	49800	49800	49800	49800	0
136	20241206	173700	1858132100	49800	49800	49800	49800	0
137	20241206	173600	1858132100	49800	49800	49800	49800	0
138	20241206	173500	1858132100	49800	49800	49800	49800	0
139	20241206	173400	1858132100	49800	49800	49800	49800	0
140	20241206	173300	1858132100	49800	49800	49800	49800	0
141	20241206	173200	1858132100	49800	49800	49800	49800	0
142	20241206	173100	1858132100	49800	49800	49800	49800	0
143	20241206	173000	1858132100	49800	49800	49800	49800	0
144	20241206	172900	1858132100	49800	49800	49800	49800	0
145	20241206	172800	1858132100	49800	49800	49800	49800	0
146	20241206	172700	1858132100	49800	49800	49800	49800	0
147	20241206	172600	1858132100	49800	49800	49800	49800	0
148	20241206	172500	1858132100	49800	49800	49800	49800	0
149	20241206	172400	1858132100	49800	49800	49800	49800	0
150	20241206	172300	1858132100	49800	49800	49800	49800	0
151	20241206	172200	1858132100	49800	49800	49800	49800	0
152	20241206	172100	1858132100	49800	49800	49800	49800	425
153	20241206	172000	1858132100	49800	49800	49800	49800	0
154	20241206	171900	1858132100	49800	49800	49800	49800	0
155	20241206	171800	1858132100	49800	49800	49800	49800	0
156	20241206	171700	1858132100	49800	49800	49800	49800	0
157	20241206	171600	1858132100	49800	49800	49800	49800	0
158	20241206	171500	1858132100	49800	49800	49800	49800	0
159	20241206	171400	1858132100	49800	49800	49800	49800	0
160	20241206	171300	1858132100	49800	49800	49800	49800	0
161	20241206	171200	1858132100	49800	49800	49800	49800	0
162	20241206	171100	1858132100	49800	49800	49800	49800	0
163	20241206	171000	1858132100	49800	49800	49800	49800	0
164	20241206	170900	1858132100	49800	49800	49800	49800	0
165	20241206	170800	1858132100	49800	49800	49800	49800	0
166	20241206	170700	1858132100	49800	49800	49800	49800	0
167	20241206	170600	1858132100	49800	49800	49800	49800	0
168	20241206	170500	1858132100	49800	49800	49800	49800	0
169	20241206	170400	1858132100	49800	49800	49800	49800	0
170	20241206	170300	1858132100	49800	49800	49800	49800	0
171	20241206	170200	1858132100	49800	49800	49800	49800	0
172	20241206	170100	1858132100	49800	49800	49800	49800	0
173	20241206	170000	1858132100	49800	49800	49800	49800	0
174	20241206	165900	1858132100	49800	49800	49800	49800	0
175	20241206	165800	1858132100	49800	49800	49800	49800	0
176	20241206	165700	1858132100	49800	49800	49800	49800	0
177	20241206	165600	1858132100	49800	49800	49800	49800	0
178	20241206	165500	1858132100	49800	49800	49800	49800	0
179	20241206	165400	1858132100	49800	49800	49800	49800	0
180	20241206	165300	1858132100	49800	49800	49800	49800	0
181	20241206	165200	1858132100	49800	49800	49800	49800	0
182	20241206	165100	1858132100	49800	49800	49800	49800	425
183	20241206	165000	1858132100	49800	49800	49800	49800	0
184	20241206	164900	1858132100	49800	49800	49800	49800	0
185	20241206	164800	1858132100	49800	49800	49800	49800	0
186	20241206	164700	1858132100	49800	49800	49800	49800	0
187	20241206	164600	1858132100	49800	49800	49800	49800	0
188	20241206	164500	1858132100	49800	49800	49800	49800	0
189	20241206	164400	1858132100	49800	49800	49800	49800	0
190	20241206	164300	1858132100	49800	49800	49800	49800	0
191	20241206	164200	1858132100	49800	49800	49800	49800	0
192	20241206	164100	1858132100	49800	49800	49800	49800	0
193	20241206	164000	1858132100	49800	49800	49800	49800	0
194	20241206	163900	1858132100	49800	49800	49800	49800	0
195	20241206	163800	1858132100	49800	49800	49800	49800	0
196	20241206	163700	1858132100	49800	49800	49800	49800	0
197	20241206	163600	1858132100	49800	49800	49800	49800	0
198	20241206	163500	1858132100	49800	49800	49800	49800	0
199	20241206	163400	1858132100	49800	49800	49800	49800	0
200	20241206	163300	1858132100	49800	49800	49800	49800	0
201	20241206	163200	1858132100	49800	49800	49800	49800	0
202	20241206	163100	1858132100	49800	49800	49800	49800	0
203	20241206	163000	1858132100	49800	49800	49800	49800	0
204	20241206	162900	1858132100	49800	49800	49800	49800	0
205	20241206	162800	1858132100	49800	49800	49800	49800	0
206	20241206	162700	1858132100	49800	49800	49800	49800	0
207	20241206	162600	1858132100	49800	49800	49800	49800	0
208	20241206	162500	1858132100	49800	49800	49800	49800	0
209	20241206	162400	1858132100	49800	49800	49800	49800	0
210	20241206	162300	1858132100	49800	49800	49800	49800	0
211	20241206	162200	1858132100	49800	49800	49800	49800	0
212	20241206	162100	1858132100	49800	49800	49800	49800	425
213	20241206	162000	1858132100	49800	49800	49800	49800	0
214	20241206	161900	1858132100	49800	49800	49800	49800	0
215	20241206	161800	1858132100	49800	49800	49800	49800	0
216	20241206	161700	1858132100	49800	49800	49800	49800	0
217	20241206	161600	1858132100	49800	49800	49800	49800	0
218	20241206	161500	1858132100	49800	49800	49800	49800	0
219	20241206	161400	1858132100	49800	49800	49800	49800	0
220	20241206	161300	1858132100	49800	49800	49800	49800	0
221	20241206	161200	1858132100	49800	49800	49800	49800	0
222	20241206	161100	1858132100	49800	49800	49800	49800	0
223	20241206	161000	1858132100	49800	49800	49800	49800	0
224	20241206	160900	1858132100	49800	49800	49800	49800	0
225	20241206	160800	1858132100	49800	49800	49800	49800	0
226	20241206	160700	1858132100	49800	49800	49800	49800	0
227	20241206	160600	1858132100	49800	49800	49800	49800	0
228	20241206	160500	1858132100	49800	49800	49800	49800	0
229	20241206	160400	1858132100	49800	49800	49800	49800	0
230	20241206	160300	1858132100	49800	49800	49800	49800	0
231	20241206	160200	1858132100	49800	49800	49800	49800	0
232	20241206	160100	1858132100	49800	49800	49800	49800	0
233	20241206	160000	1858132100	49800	49800	49800	49800	0
234	20241206	155900	1858132100	49800	49800	49800	49800	0
235	20241206	155800	1858132100	49800	49800	49800	49800	0
236	20241206	155700	1858132100	49800	49800	49800	49800	0
237	20241206	155600	1858132100	49800	49800	49800	49800	0
238	20241206	155500	1858132100	49800	49800	49800	49800	0
239	20241206	155400	1858132100	49800	49800	49800	49800	0
240	20241206	155300	1858132100	49800	49800	49800	49800	0
241	20241206	155200	1858132100	49800	49800	49800	49800	0
242	20241206	155100	1858132100	49800	49800	49800	49800	425
243	20241206	155000	1858132100	49800	49800	49800	49800	0
244	20241206	154900	1858132100	49800	49800	49800	49800	0
245	20241206	154800	1858132100	49800	49800	49800	49800	0
246	20241206	154700	1858132100	49800	49800	49800	49800	0
247	20241206	154600	1858132100	49800	49800	49800	49800	0
248	20241206	154500	1858132100	49800	49800	49800	49800	0
249	20241206	154400	1858132100	49800	49800	49800	49800	0
250	20241206	154300	1858132100	49800	49800	49800	49800	0
251	20241206	154200	1858132100	49800	49800	49800	49800	0
252	20241206	154100	1858132100	49800	49800	49800	49800	0
253	20241206	154000	1858132100	49800	49800	49800	49800	0
254	20241206	153900	1858132100	49800	49800	49800	49800	0
255	20241206	153800	1858132100	49800	49800	49800	49800	0
256	20241206	153700	1858132100	49800	49800	49800	49800	0
257	20241206	153600	1858132100	49800	49800	49800	49800	0
258	20241206	153500	1858132100	49800	49800	49800	49800	0
259	20241206	153400	1858132100	49800	49800	49800	49800	0
260	20241206	153300	1858132100	49800	49800	49800	49800	0
261	20241206	153200	1858132100	49800	49800	49800	49800	0
262	20241206	153100	1858132100	49800	49800	49800	49800	0
263	20241206	153000	1858132100	49800	49800	49800	49800	425
264	20241206	152900	1836967100	49400	49400	49400	49400	0
265	20241206	152800	1836967100	49400	49400	49400	49400	0
266	20241206	152700	1836967100	49400	49400	49400	49400	0
267	20241206	152600	1836967100	49400	49400	49400	49400	0
268	20241206	152500	1836967100	49400	49400	49400	49400	0
269	20241206	152400	1836967100	49400	49400	49400	49400	0
270	20241206	152300	1836967100	49400	49400	49400	49400	0
271	20241206	152200	1836967100	49400	49400	49400	49400	0
272	20241206	152100	1836967100	49400	49400	49400	49400	0
273	20241206	152000	1836967100	49400	49400	49400	49400	0
274	20241206	151900	1836967100	49400	49350	49450	49350	144
275	20241206	151800	1829854550	49350	49400	49400	49300	90
276	20241206	151700	1825412900	49300	49350	49350	49300	34
277	20241206	151600	1823735700	49400	49300	49400	49300	184
278	20241206	151500	1814652650	49300	49300	49350	49300	94
279	20241206	151400	1810017450	49350	49250	49350	49250	216
280	20241206	151300	1799367850	49250	49250	49250	49250	10
281	20241206	151200	1798875350	49300	49250	49300	49250	44
282	20241206	151100	1796708300	49300	49300	49300	49300	117
283	20241206	151000	1790940200	49250	49300	49300	49250	190
284	20241206	150900	1781578250	49300	49300	49300	49300	42
285	20241206	150800	1779507650	49300	49400	49400	49300	46
286	20241206	150700	1777239650	49300	49350	49350	49300	46
287	20241206	150600	1774971700	49350	49350	49350	49350	28
288	20241206	150500	1773589900	49350	49350	49350	49350	0
289	20241206	150400	1773589900	49350	49350	49400	49350	102
290	20241206	150300	1768553900	49400	49450	49450	49350	37
291	20241206	150200	1766726600	49400	49400	49400	49400	35
292	20241206	150100	1764997600	49400	49450	49450	49400	39
293	20241206	150000	1763070650	49500	49450	49550	49450	31
294	20241206	145900	1761537500	49550	49550	49550	49500	43
295	20241206	145800	1759408550	49500	49500	49550	49500	82
296	20241206	145700	1755349200	49500	49500	49550	49500	45
297	20241206	145600	1753121350	49550	49500	49550	49500	11
298	20241206	145500	1752576450	49500	49500	49500	49450	64
299	20241206	145400	1749410950	49450	49550	49550	49450	20
300	20241206	145300	1748420750	49550	49550	49550	49550	40
301	20241206	145200	1746438750	49500	49550	49550	49500	17
302	20241206	145100	1745596750	49550	49500	49550	49450	20
303	20241206	145000	1744607550	49600	49500	49600	49500	186
304	20241206	144900	1735393050	49450	49550	49550	49450	27
305	20241206	144800	1734056300	49550	49500	49550	49500	20
306	20241206	144700	1733065950	49550	49600	49600	49550	47
307	20241206	144600	1730736500	49650	49650	49650	49600	18
308	20241206	144500	1729843300	49650	49650	49650	49600	41
309	20241206	144400	1727809200	49650	49600	49650	49600	63
310	20241206	144300	1724683950	49600	49600	49650	49600	62
311	20241206	144200	1721608400	49650	49600	49650	49600	9
312	20241206	144100	1721161600	49650	49600	49650	49600	56
313	20241206	144000	1718383250	49650	49650	49650	49650	14
314	20241206	143900	1717688150	49600	49650	49700	49550	159
315	20241206	143800	1709801550	49800	49800	49800	49350	1298
316	20241206	143700	1645440100	49850	49850	49850	49850	14
317	20241206	143600	1644742200	49850	49800	49850	49800	20
318	20241206	143500	1643745250	49850	49800	49850	49800	107
319	20241206	143400	1638416250	49800	49800	49800	49750	10
320	20241206	143300	1637918300	49800	49850	49850	49800	37
321	20241206	143200	1636075350	49850	49850	49850	49800	113
322	20241206	143100	1630443050	49850	49750	49850	49750	119
323	20241206	143000	1624517450	49800	49750	49800	49750	9
324	20241206	142900	1624069350	49800	49850	49850	49750	313
325	20241206	142800	1608495450	49850	49850	49850	49850	5
326	20241206	142700	1608246200	49750	49750	49800	49750	31
327	20241206	142600	1606703600	49850	49800	49850	49800	107
328	20241206	142500	1601374550	49800	49800	49800	49800	9
329	20241206	142400	1600926350	49800	49750	49800	49750	30
330	20241206	142300	1599432400	49800	49800	49800	49800	158
331	20241206	142200	1591564000	49750	49800	49800	49750	22
332	20241206	142100	1590469150	49800	49750	49800	49750	28
333	20241206	142000	1589075600	49800	49800	49800	49750	96
334	20241206	141900	1584298900	49800	49800	49800	49800	10
335	20241206	141800	1583800900	49800	49800	49800	49750	27
336	20241206	141700	1582457100	49800	49750	49800	49750	60
337	20241206	141600	1579471750	49800	49800	49800	49750	20
338	20241206	141500	1578476000	49750	49750	49800	49750	18
339	20241206	141400	1577580150	49750	49750	49800	49700	117
340	20241206	141300	1571759400	49750	49750	49800	49750	51
341	20241206	141200	1569221750	49750	49750	49800	49750	18
342	20241206	141100	1568325900	49800	49800	49800	49800	16
343	20241206	141000	1567529100	49800	49850	49850	49800	74
344	20241206	140900	1563843200	49800	49950	49950	49800	148
345	20241206	140800	1556453700	49900	49950	49950	49900	9
346	20241206	140700	1556004200	49950	49950	49950	49900	55
347	20241206	140600	1553258750	49950	49900	49950	49900	10
348	20241206	140500	1552759300	49950	49950	49950	49950	7
349	20241206	140400	1552409650	49950	49850	49950	49850	424
350	20241206	140300	1531253100	49850	49800	49850	49800	74
351	20241206	140200	1527567450	49750	49800	49800	49750	45
352	20241206	140100	1525326500	49800	49800	49800	49800	7
353	20241206	140000	1524977900	49800	49750	49800	49750	12
354	20241206	135900	1524380350	49800	49800	49800	49800	7
355	20241206	135800	1524031750	49850	49800	49850	49800	78
356	20241206	135700	1520147000	49800	49750	49800	49750	81
357	20241206	135600	1516116900	49700	49750	49750	49700	108
358	20241206	135500	1510743950	49750	49750	49750	49750	8
359	20241206	135400	1510345950	49750	49750	49750	49750	14
360	20241206	135300	1509649450	49700	49800	49800	49700	25
361	20241206	135200	1508405200	49800	49800	49800	49800	7
362	20241206	135100	1508056600	49800	49750	49800	49750	85
363	20241206	135000	1503827500	49700	49700	49800	49700	48
364	20241206	134900	1501440950	49700	49700	49700	49700	6
365	20241206	134800	1501142750	49750	49700	49750	49700	91
366	20241206	134700	1496616500	49650	49700	49700	49650	17
367	20241206	134600	1495771650	49700	49650	49700	49650	51
368	20241206	134500	1493239400	49650	49600	49650	49600	83
369	20241206	134400	1489122500	49600	49650	49650	49600	19
370	20241206	134300	1488179200	49700	49750	49750	49700	17
371	20241206	134200	1487333800	49750	49750	49750	49750	7
372	20241206	134100	1486985550	49700	49750	49750	49700	9
373	20241206	134000	1486537850	49800	49700	49800	49700	7
374	20241206	133900	1486189850	49800	49600	49800	49600	336
375	20241206	133800	1469504300	49550	49550	49550	49450	74
376	20241206	133700	1465837700	49550	49550	49550	49550	1
377	20241206	133600	1465788150	49600	49600	49600	49600	15
378	20241206	133500	1465044150	49550	49550	49600	49550	4
379	20241206	133400	1464845900	49550	49400	49550	49400	139
380	20241206	133300	1457967800	49450	49400	49450	49400	91
381	20241206	133200	1453467900	49450	49400	49450	49400	159
382	20241206	133100	1445613100	49450	49500	49500	49450	237
383	20241206	133000	1433890750	49550	49500	49550	49500	3
384	20241206	132900	1433742200	49500	49550	49550	49500	81
385	20241206	132800	1429730350	49550	49550	49550	49550	45
386	20241206	132700	1427500600	49500	49500	49550	49500	3
387	20241206	132600	1427352050	49500	49600	49600	49500	32
388	20241206	132500	1425767950	49550	49450	49550	49450	84
389	20241206	132400	1421605850	49550	49550	49550	49550	0
390	20241206	132300	1421605850	49550	49600	49600	49550	290
391	20241206	132200	1407233100	49650	49600	49650	49600	40
392	20241206	132100	1405248850	49550	49600	49600	49550	7
393	20241206	132000	1404901800	49600	49600	49600	49600	21
394	20241206	131900	1403860200	49600	49650	49650	49600	31
395	20241206	131800	1402322500	49650	49550	49650	49550	81
396	20241206	131700	1398304500	49550	49600	49600	49550	54
397	20241206	131600	1395626200	49600	49550	49600	49550	32
398	20241206	131500	1394040550	49550	49550	49550	49550	67
399	20241206	131400	1390720700	49500	49450	49500	49450	21
400	20241206	131300	1389681750	49500	49500	49500	49500	31
401	20241206	131200	1388147250	49550	49550	49550	49500	17
402	20241206	131100	1387304950	49500	49500	49500	49500	2
403	20241206	131000	1387205950	49550	49550	49550	49500	93
404	20241206	130900	1382597900	49550	49500	49550	49500	37
405	20241206	130800	1380766350	49500	49500	49550	49500	39
406	20241206	130700	1378835750	49500	49550	49550	49500	9
407	20241206	130600	1378389850	49500	49500	49500	49500	31
408	20241206	130500	1376855350	49500	49550	49550	49500	4
409	20241206	130400	1376657250	49550	49500	49550	49500	96
410	20241206	130300	1371900700	49500	49500	49500	49500	60
411	20241206	130200	1368930700	49500	49550	49550	49500	2
412	20241206	130100	1368831650	49550	49550	49550	49550	3
413	20241206	130000	1368683000	49500	49550	49600	49500	70
414	20241206	125900	1365214950	49600	49550	49600	49550	5
415	20241206	125800	1364967150	49600	49600	49600	49550	214
416	20241206	125700	1354357700	49600	49650	49650	49600	36
417	20241206	125600	1352572050	49600	49600	49600	49600	31
418	20241206	125500	1351034450	49600	49650	49650	49600	43
419	20241206	125400	1348899900	49700	49650	49700	49650	37
420	20241206	125300	1347062700	49650	49650	49650	49650	6
421	20241206	125200	1346764800	49650	49650	49750	49650	90
422	20241206	125100	1342296200	49650	49750	49750	49650	8
423	20241206	125000	1341898700	49650	49650	49650	49650	6
424	20241206	124900	1341600800	49750	49750	49750	49750	1
425	20241206	124800	1341551050	49650	49650	49650	49650	5
426	20241206	124700	1341302800	49750	49750	49750	49650	5
427	20241206	124600	1341054150	49600	49600	49600	49600	5
428	20241206	124500	1340806150	49600	49600	49600	49600	5
429	20241206	124400	1340558150	49700	49750	49750	49600	135
430	20241206	124300	1333852650	49650	49700	49700	49650	7
431	20241206	124200	1333505000	49750	49750	49750	49750	20
432	20241206	124100	1332510000	49800	49750	49800	49750	72
433	20241206	124000	1328927950	49750	49800	49800	49750	164
434	20241206	123900	1320763250	49850	49850	49850	49850	2
435	20241206	123800	1320663550	49800	49850	49850	49800	12
436	20241206	123700	1320065650	49850	49900	49900	49850	85
437	20241206	123600	1315828350	49950	49850	49950	49850	6
438	20241206	123500	1315529150	49850	49900	49900	49850	17
439	20241206	123400	1314680900	49950	49950	49950	49950	1
440	20241206	123300	1314630950	49950	49950	49950	49900	62
441	20241206	123200	1311536800	49900	49900	49900	49900	1
442	20241206	123100	1311486900	49900	49950	49950	49900	121
443	20241206	123000	1305444200	50000	49950	50000	49950	9
444	20241206	122900	1304994500	49950	50000	50000	49900	5
445	20241206	122800	1304744750	49900	49900	49900	49900	5
446	20241206	122700	1304495250	49900	49900	49900	49900	5
447	20241206	122600	1304245750	50100	49950	50100	49950	93
448	20241206	122500	1299599950	50100	50100	50100	50100	0
449	20241206	122400	1299599950	50100	50100	50100	50100	1
450	20241206	122300	1299549850	50100	49900	50100	49900	4
451	20241206	122200	1299349650	49900	49900	49900	49900	1
452	20241206	122100	1299299750	50100	50100	50100	50100	1
453	20241206	122000	1299249650	49900	50100	50100	49900	3
454	20241206	121900	1299099550	50100	50100	50100	50100	2
455	20241206	121800	1298999350	49850	49850	49850	49850	0
456	20241206	121700	1298999350	49850	49700	49850	49700	260
457	20241206	121600	1286056400	49750	49650	49750	49650	163
458	20241206	121500	1277955500	49650	49650	49650	49650	14
459	20241206	121400	1277260400	49650	49700	49700	49650	105
460	20241206	121300	1272042150	49750	49750	49750	49700	9
461	20241206	121200	1271594650	49750	49750	49750	49750	90
462	20241206	121100	1267117150	49800	49750	49800	49750	56
463	20241206	121000	1264331050	49750	49750	49750	49750	16
464	20241206	120900	1263535050	49750	49750	49800	49750	24
465	20241206	120800	1262340900	49800	49750	49800	49750	3
466	20241206	120700	1262191550	49750	49750	49750	49750	5
467	20241206	120600	1261942800	49800	49800	49800	49800	14
468	20241206	120500	1261245600	49700	49700	49700	49700	6
469	20241206	120400	1260947400	49700	49750	49750	49700	17
470	20241206	120300	1260101700	49750	49850	49850	49750	308
471	20241206	120200	1244757400	49950	49850	49950	49850	9
472	20241206	120100	1244308450	49950	49850	49950	49850	3
473	20241206	120000	1244158800	49850	49900	49900	49850	95
474	20241206	115900	1239418550	49950	49850	49950	49850	7
475	20241206	115800	1239069500	49950	50000	50000	49900	501
476	20241206	115700	1214048600	50000	50000	50000	50000	5
477	20241206	115600	1213798600	50000	50200	50200	50000	2
478	20241206	115500	1213698400	50200	50000	50200	50000	9
479	20241206	115400	1213247600	50100	50100	50100	50100	90
480	20241206	115300	1208738600	50200	50000	50200	50000	2
481	20241206	115200	1208638400	50200	50200	50200	50200	1
482	20241206	115100	1208588200	50100	50200	50200	50100	87
483	20241206	115000	1204224400	50400	50300	50400	50300	28
484	20241206	114900	1202815900	50300	50300	50300	50300	24
485	20241206	114800	1201608700	50300	50100	50300	50100	237
486	20241206	114700	1189719700	50100	50200	50200	50100	2
487	20241206	114600	1189619400	50300	50300	50300	50300	0
488	20241206	114500	1189619400	50300	50300	50300	50300	12
489	20241206	114400	1189015800	50200	50200	50200	50200	63
490	20241206	114300	1185853200	50200	50200	50200	50200	31
491	20241206	114200	1184297000	50100	50100	50100	50100	84
492	20241206	114100	1180088600	50100	50000	50100	50000	3
493	20241206	114000	1179938400	50100	50100	50100	50100	15
494	20241206	113900	1179186900	50100	50100	50100	50100	50
495	20241206	113800	1176681900	50100	50100	50100	50100	4
496	20241206	113700	1176481500	50000	50000	50000	50000	1
497	20241206	113600	1176431500	50000	50000	50000	50000	70
498	20241206	113500	1172931500	50000	50200	50400	49950	327
499	20241206	113400	1156572300	50200	50400	50400	50200	14
500	20241206	113300	1155866900	50400	50200	50400	50200	2
501	20241206	113200	1155766300	50200	50200	50200	50200	0
502	20241206	113100	1155766300	50200	50400	50400	50200	4
503	20241206	113000	1155564900	50300	50200	50300	50200	125
504	20241206	112900	1149284900	50000	50000	50000	50000	0
505	20241206	112800	1149284900	50000	50200	50200	50000	30
506	20241206	112700	1147779500	50200	50200	50200	50200	51
507	20241206	112600	1145219300	50000	50000	50000	50000	0
508	20241206	112500	1145219300	50000	50000	50000	50000	51
509	20241206	112400	1142669300	50000	50000	50000	50000	4
510	20241206	112300	1142469300	50000	50000	50000	50000	60
511	20241206	112200	1139469300	50000	49900	50000	49900	2
512	20241206	112100	1139369400	49950	49950	49950	49950	6
513	20241206	112000	1139069700	50000	49950	50000	49950	2
514	20241206	111900	1138969750	49850	49950	49950	49850	26
515	20241206	111800	1137671150	49900	49800	49900	49800	169
516	20241206	111700	1129246050	49800	49800	49800	49600	54
517	20241206	111600	1126566850	49600	49750	49750	49600	178
518	20241206	111500	1117711500	49700	49700	49700	49700	78
519	20241206	111400	1113834900	49700	49700	49700	49700	17
520	20241206	111300	1112990000	49700	49600	49700	49600	2
521	20241206	111200	1112890700	49500	49450	49500	49450	141
522	20241206	111100	1105915700	49350	49350	49350	49350	1
523	20241206	111000	1105866350	49400	49300	49400	49300	98
524	20241206	110900	1101028600	49350	49350	49350	49350	0
525	20241206	110800	1101028600	49350	49350	49350	49350	10
526	20241206	110700	1100535100	49300	49350	49350	49300	54
527	20241206	110600	1097870350	49300	49300	49350	49300	849
528	20241206	110500	1056012650	49250	49250	49250	49250	590
529	20241206	110400	1026955150	49250	49250	49250	49250	425
530	20241206	110300	1006023900	49250	49250	49350	49250	55
531	20241206	110200	1003314900	49150	49350	49350	49150	31
532	20241206	110100	1001791050	49200	49350	49350	49150	23
533	20241206	110000	1000659200	49450	49150	49500	49150	20
534	20241206	105900	999674150	49750	49750	49750	49750	2
535	20241206	105800	999574650	49750	49100	49750	49100	199
536	20241206	105700	989769550	49000	48900	49000	48900	290
537	20241206	105600	975568350	48950	48950	48950	48950	1
538	20241206	105500	975519400	48850	48750	48950	48550	469
539	20241206	105400	952704750	48800	48800	48800	48800	46
540	20241206	105300	950459950	48800	48900	48900	48800	285
541	20241206	105200	936536500	49000	49050	49050	48950	348
542	20241206	105100	919485750	49050	49050	49100	49050	104
543	20241206	105000	914383250	49100	49050	49100	49050	53
544	20241206	104900	911783450	49100	49100	49100	49050	221
545	20241206	104800	900933900	49100	49100	49100	49100	0
546	20241206	104700	900933900	49100	49250	49250	49050	770
547	20241206	104600	863118100	49250	49400	49400	49250	278
548	20241206	104500	849400300	49400	49450	49450	49400	112
549	20241206	104400	843862350	49450	49450	49450	49450	30
550	20241206	104300	842378850	49450	49450	49500	49400	140
551	20241206	104200	835455850	49450	49450	49450	49450	15
552	20241206	104100	834714100	49450	49450	49450	49450	5
553	20241206	104000	834466850	49500	49500	49500	49450	60
554	20241206	103900	831498150	49500	49700	49700	49500	364
555	20241206	103800	813445800	49600	49600	49600	49600	1
556	20241206	103700	813396200	49600	49600	49600	49600	1
557	20241206	103600	813346600	49700	49700	49700	49700	0
558	20241206	103500	813346600	49700	49650	49700	49650	42
559	20241206	103400	811260500	49600	49650	49650	49600	6
560	20241206	103300	810962650	49600	49600	49600	49600	2
561	20241206	103200	810863450	49600	49600	49600	49600	1
562	20241206	103100	810813850	49500	49450	49500	49450	22
563	20241206	103000	809725900	49450	49500	49500	49450	21
564	20241206	102900	808687400	49550	49500	49550	49500	7
565	20241206	102800	808340800	49550	49550	49550	49550	26
566	20241206	102700	807052500	49550	49550	49550	49500	6
567	20241206	102600	806755250	49550	49500	49550	49450	16
568	20241206	102500	805963250	49500	49350	49500	49350	62
569	20241206	102400	802897050	49350	49350	49400	49300	15
570	20241206	102300	802156800	49350	49250	49450	49250	106
571	20241206	102200	796930450	49200	49550	49550	49200	1221
572	20241206	102100	736562600	49650	49550	49650	49550	7
573	20241206	102000	736215600	49600	49600	49600	49550	223
574	20241206	101900	725154850	49600	49700	49700	49600	83
575	20241206	101800	721030250	49750	49900	49900	49700	303
576	20241206	101700	705934500	49900	49900	49900	49900	5
577	20241206	101600	705685000	49950	49950	49950	49950	5
578	20241206	101500	705435250	49900	49900	49900	49900	18
579	20241206	101400	704537050	49800	49800	49800	49800	23
580	20241206	101300	703391650	49800	49850	49850	49800	2
581	20241206	101200	703292000	49900	49900	50000	49850	50
582	20241206	101100	700795800	50000	49850	50000	49850	103
583	20241206	101000	695652500	49850	49850	49850	49850	10
584	20241206	100900	695154000	49950	50000	50000	49800	1088
585	20241206	100800	640890450	50000	49900	50000	49900	118
586	20241206	100700	634994000	49900	49900	49900	49900	1
587	20241206	100600	634944100	49900	49900	49900	49850	289
588	20241206	100500	620523150	49950	49950	49950	49900	258
589	20241206	100400	607636250	49950	50100	50100	49950	1009
590	20241206	100300	557185100	50000	50300	50300	49950	550
591	20241206	100200	529659750	50200	50200	50200	50200	38
592	20241206	100100	527752150	50200	50200	50200	50200	0
593	20241206	100000	527752150	50200	50200	50200	50200	21
594	20241206	095900	526697950	50100	50200	50300	50100	17
595	20241206	095800	525844250	50200	50200	50200	50200	1
596	20241206	095700	525794050	50100	50100	50500	50100	23
597	20241206	095600	524639750	49950	50300	50500	49950	21
598	20241206	095500	523584100	49950	49800	50100	49650	37
599	20241206	095400	521737100	49600	49800	49800	49600	216
600	20241206	095300	511001000	49450	49900	50000	49350	1142
601	20241206	095200	454234400	49900	50200	50200	49900	1285
602	20241206	095100	389931200	50200	50300	50300	50200	96
603	20241206	095000	385102900	50300	50300	50300	50300	0
604	20241206	094900	385102900	50300	50300	50400	50300	6
605	20241206	094800	384801000	50300	50500	50500	50200	440
606	20241206	094700	362654600	50600	50600	50600	50600	0
607	20241206	094600	362654600	50600	50600	50600	50600	0
608	20241206	094500	362654600	50600	50600	50600	50600	90
609	20241206	094400	358100600	50500	50600	50600	50500	5
610	20241206	094300	357847800	50500	50500	50500	50500	0
611	20241206	094200	357847800	50500	50600	50600	50500	516
612	20241206	094100	331756500	50700	50700	50700	50700	47
613	20241206	094000	329373600	50700	50700	50700	50700	102
614	20241206	093900	324202200	50700	50700	50700	50700	95
615	20241206	093800	319385700	50800	50700	50800	50700	69
616	20241206	093700	315886900	50600	50800	50800	50600	49
617	20241206	093600	313403000	50800	50800	50800	50800	0
618	20241206	093500	313403000	50800	50800	50800	50800	1
619	20241206	093400	313352200	50700	50800	50800	50700	10
620	20241206	093300	312845000	50800	50700	50800	50700	115
621	20241206	093200	307005500	50700	50700	50700	50700	12
622	20241206	093100	306397100	50700	50700	50700	50700	21
623	20241206	093000	305332400	50700	50700	50700	50700	35
624	20241206	092900	303557900	50600	50800	50800	50600	219
625	20241206	092800	292447000	50800	50900	50900	50800	237
626	20241206	092700	280407200	50900	50900	51000	50900	127
627	20241206	092600	273933900	51000	50900	51000	50900	9
628	20241206	092500	273475300	50900	51000	51000	50900	832
629	20241206	092400	231056200	51000	51000	51100	50900	168
630	20241206	092300	222488300	50900	51000	51100	50900	346
631	20241206	092200	204842700	51100	50900	51100	50900	89
632	20241206	092100	200303600	50800	50700	50800	50700	12
633	20241206	092000	199694200	50700	50900	50900	50600	173
634	20241206	091900	190916100	51000	51000	51000	51000	7
635	20241206	091800	190559100	51000	51100	51100	51000	363
636	20241206	091700	172042300	51100	51100	51100	51100	0
637	20241206	091600	172042300	51100	51300	51300	51100	299
638	20241206	091500	156735000	51200	51200	51200	51200	0
639	20241206	091400	156735000	51200	51300	51300	51200	30
640	20241206	091300	155198400	51300	51900	51900	51200	757
641	20241206	091200	116153100	52200	52200	52200	52200	2
642	20241206	091100	116048700	52000	52000	52000	52000	787
643	20241206	091000	75124700	52000	52000	52000	52000	871
644	20241206	090900	29832700	51700	51800	51800	51700	52
645	20241206	090800	27144200	51800	51800	51800	51800	0
646	20241206	090700	27144200	51800	51800	52000	51800	403
647	20241206	090600	6195400	51800	51800	51800	51800	1
648	20241206	090500	6143600	51500	51500	51500	51500	20
649	20241206	090400	5113600	51500	51500	51500	51500	36
650	20241206	090300	3259600	51500	51900	51900	51500	37
651	20241206	090200	1353700	51900	51900	51900	51900	0
652	20241206	090100	1353700	51900	51900	51900	51900	4
653	20241206	090000	1146100	52000	52100	52100	52000	22