KissMeData/017390/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190300	191857850	50400	50400	50400	50400	74
3	20241211	190200	191857850	50400	50400	50400	50400	0
4	20241211	190100	191857850	50400	50400	50400	50400	0
5	20241211	190000	191857850	50400	50400	50400	50400	0
6	20241211	185900	191857850	50400	50400	50400	50400	0
7	20241211	185800	191857850	50400	50400	50400	50400	0
8	20241211	185700	191857850	50400	50400	50400	50400	0
9	20241211	185600	191857850	50400	50400	50400	50400	0
10	20241211	185500	191857850	50400	50400	50400	50400	0
11	20241211	185400	191857850	50400	50400	50400	50400	0
12	20241211	185300	191857850	50400	50400	50400	50400	0
13	20241211	185200	191857850	50400	50400	50400	50400	0
14	20241211	185100	191857850	50400	50400	50400	50400	0
15	20241211	185000	191857850	50400	50400	50400	50400	0
16	20241211	184900	191857850	50400	50400	50400	50400	0
17	20241211	184800	191857850	50400	50400	50400	50400	0
18	20241211	184700	191857850	50400	50400	50400	50400	0
19	20241211	184600	191857850	50400	50400	50400	50400	0
20	20241211	184500	191857850	50400	50400	50400	50400	0
21	20241211	184400	191857850	50400	50400	50400	50400	0
22	20241211	184300	191857850	50400	50400	50400	50400	0
23	20241211	184200	191857850	50400	50400	50400	50400	0
24	20241211	184100	191857850	50400	50400	50400	50400	0
25	20241211	184000	191857850	50400	50400	50400	50400	0
26	20241211	183900	191857850	50400	50400	50400	50400	0
27	20241211	183800	191857850	50400	50400	50400	50400	0
28	20241211	183700	191857850	50400	50400	50400	50400	0
29	20241211	183600	191857850	50400	50400	50400	50400	0
30	20241211	183500	191857850	50400	50400	50400	50400	0
31	20241211	183400	191857850	50400	50400	50400	50400	0
32	20241211	183300	191857850	50400	50400	50400	50400	74
33	20241211	183200	191857850	50400	50400	50400	50400	0
34	20241211	183100	191857850	50400	50400	50400	50400	0
35	20241211	183000	191857850	50400	50400	50400	50400	0
36	20241211	182900	191857850	50400	50400	50400	50400	0
37	20241211	182800	191857850	50400	50400	50400	50400	0
38	20241211	182700	191857850	50400	50400	50400	50400	0
39	20241211	182600	191857850	50400	50400	50400	50400	0
40	20241211	182500	191857850	50400	50400	50400	50400	0
41	20241211	182400	191857850	50400	50400	50400	50400	0
42	20241211	182300	191857850	50400	50400	50400	50400	0
43	20241211	182200	191857850	50400	50400	50400	50400	0
44	20241211	182100	191857850	50400	50400	50400	50400	0
45	20241211	182000	191857850	50400	50400	50400	50400	0
46	20241211	181900	191857850	50400	50400	50400	50400	0
47	20241211	181800	191857850	50400	50400	50400	50400	0
48	20241211	181700	191857850	50400	50400	50400	50400	0
49	20241211	181600	191857850	50400	50400	50400	50400	0
50	20241211	181500	191857850	50400	50400	50400	50400	0
51	20241211	181400	191857850	50400	50400	50400	50400	0
52	20241211	181300	191857850	50400	50400	50400	50400	0
53	20241211	181200	191857850	50400	50400	50400	50400	0
54	20241211	181100	191857850	50400	50400	50400	50400	0
55	20241211	181000	191857850	50400	50400	50400	50400	0
56	20241211	180900	191857850	50400	50400	50400	50400	0
57	20241211	180800	191857850	50400	50400	50400	50400	0
58	20241211	180700	191857850	50400	50400	50400	50400	0
59	20241211	180600	191857850	50400	50400	50400	50400	0
60	20241211	180500	191857850	50400	50400	50400	50400	0
61	20241211	180400	191857850	50400	50400	50400	50400	0
62	20241211	180300	191857850	50400	50400	50400	50400	74
63	20241211	180200	191857850	50400	50400	50400	50400	0
64	20241211	180100	191857850	50400	50400	50400	50400	0
65	20241211	180000	191857850	50400	50400	50400	50400	0
66	20241211	175900	191857850	50400	50400	50400	50400	0
67	20241211	175800	191857850	50400	50400	50400	50400	0
68	20241211	175700	191857850	50400	50400	50400	50400	0
69	20241211	175600	191857850	50400	50400	50400	50400	0
70	20241211	175500	191857850	50400	50400	50400	50400	0
71	20241211	175400	191857850	50400	50400	50400	50400	0
72	20241211	175300	191857850	50400	50400	50400	50400	0
73	20241211	175200	191857850	50400	50400	50400	50400	0
74	20241211	175100	191857850	50400	50400	50400	50400	0
75	20241211	175000	191857850	50400	50400	50400	50400	0
76	20241211	174900	191857850	50400	50400	50400	50400	0
77	20241211	174800	191857850	50400	50400	50400	50400	0
78	20241211	174700	191857850	50400	50400	50400	50400	0
79	20241211	174600	191857850	50400	50400	50400	50400	0
80	20241211	174500	191857850	50400	50400	50400	50400	0
81	20241211	174400	191857850	50400	50400	50400	50400	0
82	20241211	174300	191857850	50400	50400	50400	50400	0
83	20241211	174200	191857850	50400	50400	50400	50400	0
84	20241211	174100	191857850	50400	50400	50400	50400	0
85	20241211	174000	191857850	50400	50400	50400	50400	0
86	20241211	173900	191857850	50400	50400	50400	50400	0
87	20241211	173800	191857850	50400	50400	50400	50400	0
88	20241211	173700	191857850	50400	50400	50400	50400	0
89	20241211	173600	191857850	50400	50400	50400	50400	0
90	20241211	173500	191857850	50400	50400	50400	50400	0
91	20241211	173400	191857850	50400	50400	50400	50400	0
92	20241211	173300	191857850	50400	50400	50400	50400	74
93	20241211	173200	191857850	50400	50400	50400	50400	0
94	20241211	173100	191857850	50400	50400	50400	50400	0
95	20241211	173000	191857850	50400	50400	50400	50400	0
96	20241211	172900	191857850	50400	50400	50400	50400	0
97	20241211	172800	191857850	50400	50400	50400	50400	0
98	20241211	172700	191857850	50400	50400	50400	50400	0
99	20241211	172600	191857850	50400	50400	50400	50400	0
100	20241211	172500	191857850	50400	50400	50400	50400	0
101	20241211	172400	191857850	50400	50400	50400	50400	0
102	20241211	172300	191857850	50400	50400	50400	50400	0
103	20241211	172200	191857850	50400	50400	50400	50400	0
104	20241211	172100	191857850	50400	50400	50400	50400	0
105	20241211	172000	191857850	50400	50400	50400	50400	0
106	20241211	171900	191857850	50400	50400	50400	50400	0
107	20241211	171800	191857850	50400	50400	50400	50400	0
108	20241211	171700	191857850	50400	50400	50400	50400	0
109	20241211	171600	191857850	50400	50400	50400	50400	0
110	20241211	171500	191857850	50400	50400	50400	50400	0
111	20241211	171400	191857850	50400	50400	50400	50400	0
112	20241211	171300	191857850	50400	50400	50400	50400	0
113	20241211	171200	191857850	50400	50400	50400	50400	0
114	20241211	171100	191857850	50400	50400	50400	50400	0
115	20241211	171000	191857850	50400	50400	50400	50400	0
116	20241211	170900	191857850	50400	50400	50400	50400	0
117	20241211	170800	191857850	50400	50400	50400	50400	0
118	20241211	170700	191857850	50400	50400	50400	50400	0
119	20241211	170600	191857850	50400	50400	50400	50400	0
120	20241211	170500	191857850	50400	50400	50400	50400	0
121	20241211	170400	191857850	50400	50400	50400	50400	0
122	20241211	170300	191857850	50400	50400	50400	50400	74
123	20241211	170200	191857850	50400	50400	50400	50400	0
124	20241211	170100	191857850	50400	50400	50400	50400	0
125	20241211	170000	191857850	50400	50400	50400	50400	0
126	20241211	165900	191857850	50400	50400	50400	50400	0
127	20241211	165800	191857850	50400	50400	50400	50400	0
128	20241211	165700	191857850	50400	50400	50400	50400	0
129	20241211	165600	191857850	50400	50400	50400	50400	0
130	20241211	165500	191857850	50400	50400	50400	50400	0
131	20241211	165400	191857850	50400	50400	50400	50400	0
132	20241211	165300	191857850	50400	50400	50400	50400	0
133	20241211	165200	191857850	50400	50400	50400	50400	0
134	20241211	165100	191857850	50400	50400	50400	50400	0
135	20241211	165000	191857850	50400	50400	50400	50400	0
136	20241211	164900	191857850	50400	50400	50400	50400	0
137	20241211	164800	191857850	50400	50400	50400	50400	0
138	20241211	164700	191857850	50400	50400	50400	50400	0
139	20241211	164600	191857850	50400	50400	50400	50400	0
140	20241211	164500	191857850	50400	50400	50400	50400	0
141	20241211	164400	191857850	50400	50400	50400	50400	0
142	20241211	164300	191857850	50400	50400	50400	50400	0
143	20241211	164200	191857850	50400	50400	50400	50400	0
144	20241211	164100	191857850	50400	50400	50400	50400	0
145	20241211	164000	191857850	50400	50400	50400	50400	0
146	20241211	163900	191857850	50400	50400	50400	50400	0
147	20241211	163800	191857850	50400	50400	50400	50400	0
148	20241211	163700	191857850	50400	50400	50400	50400	0
149	20241211	163600	191857850	50400	50400	50400	50400	0
150	20241211	163500	191857850	50400	50400	50400	50400	0
151	20241211	163400	191857850	50400	50400	50400	50400	0
152	20241211	163300	191857850	50400	50400	50400	50400	74
153	20241211	163200	191857850	50400	50400	50400	50400	0
154	20241211	163100	191857850	50400	50400	50400	50400	0
155	20241211	163000	191857850	50400	50400	50400	50400	0
156	20241211	162900	191857850	50400	50400	50400	50400	0
157	20241211	162800	191857850	50400	50400	50400	50400	0
158	20241211	162700	191857850	50400	50400	50400	50400	0
159	20241211	162600	191857850	50400	50400	50400	50400	0
160	20241211	162500	191857850	50400	50400	50400	50400	0
161	20241211	162400	191857850	50400	50400	50400	50400	0
162	20241211	162300	191857850	50400	50400	50400	50400	0
163	20241211	162200	191857850	50400	50400	50400	50400	0
164	20241211	162100	191857850	50400	50400	50400	50400	0
165	20241211	162000	191857850	50400	50400	50400	50400	0
166	20241211	161900	191857850	50400	50400	50400	50400	0
167	20241211	161800	191857850	50400	50400	50400	50400	0
168	20241211	161700	191857850	50400	50400	50400	50400	0
169	20241211	161600	191857850	50400	50400	50400	50400	0
170	20241211	161500	191857850	50400	50400	50400	50400	0
171	20241211	161400	191857850	50400	50400	50400	50400	0
172	20241211	161300	191857850	50400	50400	50400	50400	0
173	20241211	161200	191857850	50400	50400	50400	50400	0
174	20241211	161100	191857850	50400	50400	50400	50400	0
175	20241211	161000	191857850	50400	50400	50400	50400	0
176	20241211	160900	191857850	50400	50400	50400	50400	0
177	20241211	160800	191857850	50400	50400	50400	50400	0
178	20241211	160700	191857850	50400	50400	50400	50400	0
179	20241211	160600	191857850	50400	50400	50400	50400	0
180	20241211	160500	191857850	50400	50400	50400	50400	0
181	20241211	160400	191857850	50400	50400	50400	50400	0
182	20241211	160300	191857850	50400	50400	50400	50400	74
183	20241211	160200	191857850	50400	50400	50400	50400	0
184	20241211	160100	191857850	50400	50400	50400	50400	0
185	20241211	160000	191857850	50400	50400	50400	50400	0
186	20241211	155900	191857850	50400	50400	50400	50400	0
187	20241211	155800	191857850	50400	50400	50400	50400	0
188	20241211	155700	191857850	50400	50400	50400	50400	0
189	20241211	155600	191857850	50400	50400	50400	50400	0
190	20241211	155500	191857850	50400	50400	50400	50400	0
191	20241211	155400	191857850	50400	50400	50400	50400	0
192	20241211	155300	191857850	50400	50400	50400	50400	0
193	20241211	155200	191857850	50400	50400	50400	50400	0
194	20241211	155100	191857850	50400	50400	50400	50400	0
195	20241211	155000	191857850	50400	50400	50400	50400	0
196	20241211	154900	191857850	50400	50400	50400	50400	0
197	20241211	154800	191857850	50400	50400	50400	50400	0
198	20241211	154700	191857850	50400	50400	50400	50400	0
199	20241211	154600	191857850	50400	50400	50400	50400	0
200	20241211	154500	191857850	50400	50400	50400	50400	0
201	20241211	154400	191857850	50400	50400	50400	50400	0
202	20241211	154300	191857850	50400	50400	50400	50400	0
203	20241211	154200	191857850	50400	50400	50400	50400	0
204	20241211	154100	191857850	50400	50400	50400	50400	0
205	20241211	154000	191857850	50400	50400	50400	50400	0
206	20241211	153900	191857850	50400	50400	50400	50400	0
207	20241211	153800	191857850	50400	50400	50400	50400	0
208	20241211	153700	191857850	50400	50400	50400	50400	0
209	20241211	153600	191857850	50400	50400	50400	50400	0
210	20241211	153500	191857850	50400	50400	50400	50400	0
211	20241211	153400	191857850	50400	50400	50400	50400	0
212	20241211	153300	191857850	50400	50400	50400	50400	74
213	20241211	153200	191857850	50400	50400	50400	50400	0
214	20241211	153100	191857850	50400	50400	50400	50400	0
215	20241211	153000	191857850	50400	50400	50400	50400	74
216	20241211	152900	188128250	50400	50400	50400	50400	0
217	20241211	152800	188128250	50400	50400	50400	50400	0
218	20241211	152700	188128250	50400	50400	50400	50400	0
219	20241211	152600	188128250	50400	50400	50400	50400	0
220	20241211	152500	188128250	50400	50400	50400	50400	0
221	20241211	152400	188128250	50400	50400	50400	50400	0
222	20241211	152300	188128250	50400	50400	50400	50400	0
223	20241211	152200	188128250	50400	50400	50400	50400	0
224	20241211	152100	188128250	50400	50400	50400	50400	0
225	20241211	152000	188128250	50400	50400	50400	50400	0
226	20241211	151900	188128250	50400	50400	50400	50400	1
227	20241211	151800	188077850	50400	50500	50500	50400	14
228	20241211	151700	187370950	50500	50500	50500	50500	1
229	20241211	151600	187320450	50500	50500	50500	50500	6
230	20241211	151500	187017450	50400	50500	50500	50400	18
231	20241211	151400	186109450	50400	50400	50400	50400	1
232	20241211	151300	186059050	50400	50400	50400	50400	1
233	20241211	151200	186008650	50400	50400	50400	50400	1
234	20241211	151100	185958250	50500	50400	50500	50400	3
235	20241211	151000	185806850	50400	50400	50400	50400	3
236	20241211	150900	185655650	50500	50400	50500	50400	66
237	20241211	150800	182328650	50500	50500	50500	50500	1
238	20241211	150700	182278150	50500	50500	50500	50500	0
239	20241211	150600	182278150	50500	50500	50500	50500	0
240	20241211	150500	182278150	50500	50500	50500	50500	0
241	20241211	150400	182278150	50500	50500	50500	50500	0
242	20241211	150300	182278150	50500	50500	50500	50500	0
243	20241211	150200	182278150	50500	50500	50500	50500	1
244	20241211	150100	182227650	50500	50500	50500	50500	0
245	20241211	150000	182227650	50500	50500	50500	50500	22
246	20241211	145900	181116650	50400	50400	50400	50400	0
247	20241211	145800	181116650	50400	50400	50400	50400	0
248	20241211	145700	181116650	50400	50400	50400	50400	0
249	20241211	145600	181116650	50400	50400	50400	50400	10
250	20241211	145500	180612650	50400	50400	50400	50400	26
251	20241211	145400	179302250	50400	50400	50400	50400	5
252	20241211	145300	179050250	50500	50500	50500	50500	38
253	20241211	145200	177131250	50600	50600	50600	50600	0
254	20241211	145100	177131250	50600	50600	50600	50600	6
255	20241211	145000	176827650	50500	50500	50500	50500	0
256	20241211	144900	176827650	50500	50500	50500	50500	0
257	20241211	144800	176827650	50500	50500	50500	50500	13
258	20241211	144700	176171150	50500	50500	50500	50500	0
259	20241211	144600	176171150	50500	50500	50500	50500	2
260	20241211	144500	176070150	50500	50500	50500	50500	0
261	20241211	144400	176070150	50500	50500	50500	50500	0
262	20241211	144300	176070150	50500	50500	50500	50500	0
263	20241211	144200	176070150	50500	50500	50500	50500	1
264	20241211	144100	176019650	50500	50500	50500	50500	0
265	20241211	144000	176019650	50500	50500	50500	50500	2
266	20241211	143900	175918650	50500	50500	50500	50500	5
267	20241211	143800	175666150	50500	50500	50500	50500	0
268	20241211	143700	175666150	50500	50500	50500	50500	0
269	20241211	143600	175666150	50500	50500	50500	50500	0
270	20241211	143500	175666150	50500	50500	50500	50500	3
271	20241211	143400	175514650	50600	50600	50600	50600	0
272	20241211	143300	175514650	50600	50600	50600	50600	1
273	20241211	143200	175464050	50500	50500	50500	50500	0
274	20241211	143100	175464050	50500	50500	50500	50500	24
275	20241211	143000	174252050	50500	50500	50500	50500	2
276	20241211	142900	174151050	50400	50400	50400	50400	1
277	20241211	142800	174100650	50400	50400	50400	50400	10
278	20241211	142700	173596650	50500	50500	50500	50500	3
279	20241211	142600	173445150	50500	50500	50500	50500	0
280	20241211	142500	173445150	50500	50500	50500	50500	6
281	20241211	142400	173142150	50500	50500	50500	50500	0
282	20241211	142300	173142150	50500	50500	50500	50500	0
283	20241211	142200	173142150	50500	50500	50500	50500	4
284	20241211	142100	172940150	50500	50500	50500	50500	0
285	20241211	142000	172940150	50500	50500	50500	50500	0
286	20241211	141900	172940150	50500	50500	50500	50500	101
287	20241211	141800	167839650	50400	50400	50400	50400	0
288	20241211	141700	167839650	50400	50400	50400	50400	0
289	20241211	141600	167839650	50400	50400	50400	50400	0
290	20241211	141500	167839650	50400	50400	50400	50400	0
291	20241211	141400	167839650	50400	50400	50400	50400	34
292	20241211	141300	166126050	50400	50400	50400	50400	0
293	20241211	141200	166126050	50400	50400	50400	50400	0
294	20241211	141100	166126050	50400	50400	50400	50400	0
295	20241211	141000	166126050	50400	50400	50400	50400	0
296	20241211	140900	166126050	50400	50400	50400	50400	0
297	20241211	140800	166126050	50400	50400	50400	50400	0
298	20241211	140700	166126050	50400	50400	50400	50400	0
299	20241211	140600	166126050	50400	50400	50400	50400	0
300	20241211	140500	166126050	50400	50400	50400	50400	0
301	20241211	140400	166126050	50400	50400	50400	50400	6
302	20241211	140300	165823650	50400	50400	50400	50400	0
303	20241211	140200	165823650	50400	50400	50400	50400	30
304	20241211	140100	164311650	50400	50400	50400	50400	10
305	20241211	140000	163807650	50400	50400	50400	50400	7
306	20241211	135900	163454850	50400	50400	50400	50400	0
307	20241211	135800	163454850	50400	50400	50400	50400	0
308	20241211	135700	163454850	50400	50400	50400	50400	0
309	20241211	135600	163454850	50400	50400	50400	50400	11
310	20241211	135500	162900450	50500	50500	50500	50500	0
311	20241211	135400	162900450	50500	50500	50500	50500	0
312	20241211	135300	162900450	50500	50500	50500	50500	1
313	20241211	135200	162849950	50100	50400	50400	50100	309
314	20241211	135100	147279050	50400	50400	50400	50400	124
315	20241211	135000	141029450	50400	50400	50400	50400	0
316	20241211	134900	141029450	50400	50400	50400	50400	37
317	20241211	134800	139164650	50100	50300	50300	50100	468
318	20241211	134700	115627850	50200	50200	50200	50200	0
319	20241211	134600	115627850	50200	50200	50200	50200	0
320	20241211	134500	115627850	50200	50200	50200	50200	6
321	20241211	134400	115326650	50200	50200	50200	50200	0
322	20241211	134300	115326650	50200	50200	50200	50200	0
323	20241211	134200	115326650	50200	50200	50200	50200	0
324	20241211	134100	115326650	50200	50200	50200	50200	0
325	20241211	134000	115326650	50200	50300	50300	50200	43
326	20241211	133900	113163850	50300	50300	50300	50300	0
327	20241211	133800	113163850	50300	50300	50300	50300	0
328	20241211	133700	113163850	50300	50300	50300	50300	7
329	20241211	133600	112811750	50300	50300	50300	50300	0
330	20241211	133500	112811750	50300	50300	50300	50300	1
331	20241211	133400	112761450	50200	50200	50200	50200	0
332	20241211	133300	112761450	50200	50200	50200	50200	0
333	20241211	133200	112761450	50200	50200	50200	50200	0
334	20241211	133100	112761450	50200	50200	50200	50200	0
335	20241211	133000	112761450	50200	50200	50200	50200	0
336	20241211	132900	112761450	50200	50200	50200	50200	1
337	20241211	132800	112711250	50100	50100	50100	50100	0
338	20241211	132700	112711250	50100	50100	50100	50100	1
339	20241211	132600	112661150	50300	50300	50300	50300	0
340	20241211	132500	112661150	50300	50300	50300	50300	0
341	20241211	132400	112661150	50300	50200	50300	50200	68
342	20241211	132300	109245750	50200	50200	50200	50200	0
343	20241211	132200	109245750	50200	50200	50200	50200	0
344	20241211	132100	109245750	50200	50100	50200	50100	12
345	20241211	132000	108644450	50200	50200	50200	50200	0
346	20241211	131900	108644450	50200	50200	50200	50200	0
347	20241211	131800	108644450	50200	50200	50200	50200	0
348	20241211	131700	108644450	50200	50200	50200	50200	0
349	20241211	131600	108644450	50200	50200	50200	50200	0
350	20241211	131500	108644450	50200	50200	50200	50200	0
351	20241211	131400	108644450	50200	50200	50200	50200	1
352	20241211	131300	108594250	50200	50200	50200	50200	0
353	20241211	131200	108594250	50200	50200	50200	50200	0
354	20241211	131100	108594250	50200	50200	50200	50200	0
355	20241211	131000	108594250	50200	50200	50200	50200	1
356	20241211	130900	108544050	50300	50300	50300	50300	0
357	20241211	130800	108544050	50300	50300	50300	50300	0
358	20241211	130700	108544050	50300	50300	50300	50300	0
359	20241211	130600	108544050	50300	50300	50300	50300	0
360	20241211	130500	108544050	50300	50300	50300	50300	0
361	20241211	130400	108544050	50300	50300	50300	50300	0
362	20241211	130300	108544050	50300	50300	50300	50300	0
363	20241211	130200	108544050	50300	50300	50300	50300	0
364	20241211	130100	108544050	50300	50300	50300	50300	0
365	20241211	130000	108544050	50300	50300	50300	50300	1
366	20241211	125900	108493750	50200	50200	50200	50200	0
367	20241211	125800	108493750	50200	50200	50200	50200	0
368	20241211	125700	108493750	50200	50200	50200	50200	0
369	20241211	125600	108493750	50200	50200	50200	50200	0
370	20241211	125500	108493750	50200	50200	50200	50200	0
371	20241211	125400	108493750	50200	50200	50200	50200	0
372	20241211	125300	108493750	50200	50200	50200	50200	0
373	20241211	125200	108493750	50200	50200	50200	50200	1
374	20241211	125100	108443550	50200	50200	50200	50200	0
375	20241211	125000	108443550	50200	50200	50200	50200	0
376	20241211	124900	108443550	50200	50200	50200	50200	5
377	20241211	124800	108192550	50200	50200	50200	50200	19
378	20241211	124700	107238750	50200	50200	50200	50200	0
379	20241211	124600	107238750	50200	50200	50200	50200	11
380	20241211	124500	106686550	50300	50300	50300	50300	0
381	20241211	124400	106686550	50300	50300	50300	50300	0
382	20241211	124300	106686550	50300	50300	50300	50300	2
383	20241211	124200	106585950	50300	50300	50300	50300	0
384	20241211	124100	106585950	50300	50300	50300	50300	0
385	20241211	124000	106585950	50300	50300	50300	50300	0
386	20241211	123900	106585950	50300	50300	50300	50300	0
387	20241211	123800	106585950	50300	50300	50300	50300	1
388	20241211	123700	106535650	50200	50200	50200	50200	0
389	20241211	123600	106535650	50200	50200	50200	50200	0
390	20241211	123500	106535650	50200	50200	50200	50200	10
391	20241211	123400	106033650	50200	50200	50200	50200	0
392	20241211	123300	106033650	50200	50200	50200	50200	0
393	20241211	123200	106033650	50200	50200	50200	50200	0
394	20241211	123100	106033650	50200	50200	50200	50200	0
395	20241211	123000	106033650	50200	50200	50200	50200	0
396	20241211	122900	106033650	50200	50200	50200	50200	1
397	20241211	122800	105983450	50200	50200	50200	50200	1
398	20241211	122700	105933250	50300	50300	50300	50300	0
399	20241211	122600	105933250	50300	50300	50300	50300	0
400	20241211	122500	105933250	50300	50300	50300	50300	3
401	20241211	122400	105782350	50300	50300	50300	50300	0
402	20241211	122300	105782350	50300	50300	50300	50300	0
403	20241211	122200	105782350	50300	50300	50300	50300	0
404	20241211	122100	105782350	50300	50200	50300	50200	56
405	20241211	122000	102970350	50200	50200	50200	50200	0
406	20241211	121900	102970350	50200	50200	50200	50200	0
407	20241211	121800	102970350	50200	50200	50200	50200	2
408	20241211	121700	102869950	50300	50300	50300	50300	0
409	20241211	121600	102869950	50300	50200	50300	50200	27
410	20241211	121500	101514150	50200	50200	50200	50200	0
411	20241211	121400	101514150	50200	50200	50200	50200	0
412	20241211	121300	101514150	50200	50200	50200	50200	59
413	20241211	121200	98552350	50300	50300	50300	50300	0
414	20241211	121100	98552350	50300	50300	50300	50300	0
415	20241211	121000	98552350	50300	50300	50300	50300	0
416	20241211	120900	98552350	50300	50300	50300	50300	0
417	20241211	120800	98552350	50300	50200	50300	50200	180
418	20241211	120700	89515450	50100	50100	50100	50100	0
419	20241211	120600	89515450	50100	50100	50100	50100	0
420	20241211	120500	89515450	50100	50100	50100	50100	1
421	20241211	120400	89465350	50100	50100	50100	50100	0
422	20241211	120300	89465350	50100	50100	50100	50100	1
423	20241211	120200	89415250	50200	50200	50200	50200	0
424	20241211	120100	89415250	50200	50200	50200	50200	0
425	20241211	120000	89415250	50200	50200	50200	50200	0
426	20241211	115900	89415250	50200	50200	50200	50200	0
427	20241211	115800	89415250	50200	50200	50200	50200	0
428	20241211	115700	89415250	50200	50200	50200	50200	0
429	20241211	115600	89415250	50200	50200	50200	50200	0
430	20241211	115500	89415250	50200	50200	50200	50200	0
431	20241211	115400	89415250	50200	50200	50200	50200	1
432	20241211	115300	89365050	50100	50100	50100	50100	0
433	20241211	115200	89365050	50100	50100	50100	50100	1
434	20241211	115100	89314950	50200	50200	50200	50200	0
435	20241211	115000	89314950	50200	50200	50200	50200	0
436	20241211	114900	89314950	50200	50200	50200	50200	0
437	20241211	114800	89314950	50200	50200	50200	50200	0
438	20241211	114700	89314950	50200	50100	50200	50100	6
439	20241211	114600	89013850	50200	50200	50200	50200	0
440	20241211	114500	89013850	50200	50200	50200	50200	23
441	20241211	114400	87859250	50100	50200	50200	50100	91
442	20241211	114300	83300050	50200	50200	50200	50200	1
443	20241211	114200	83249850	50100	50100	50100	50100	1
444	20241211	114100	83199750	50100	50100	50100	50100	10
445	20241211	114000	82698750	50200	50200	50200	50200	1
446	20241211	113900	82648550	50100	50100	50100	50100	0
447	20241211	113800	82648550	50100	50100	50100	50100	0
448	20241211	113700	82648550	50100	50100	50100	50100	0
449	20241211	113600	82648550	50100	50100	50100	50100	0
450	20241211	113500	82648550	50100	50100	50100	50100	0
451	20241211	113400	82648550	50100	50100	50100	50100	1
452	20241211	113300	82598450	50100	50100	50100	50100	0
453	20241211	113200	82598450	50100	50100	50100	50100	0
454	20241211	113100	82598450	50100	50100	50100	50100	0
455	20241211	113000	82598450	50100	50100	50100	50100	1
456	20241211	112900	82548350	50200	50200	50200	50200	0
457	20241211	112800	82548350	50200	50200	50200	50200	0
458	20241211	112700	82548350	50200	50200	50200	50200	0
459	20241211	112600	82548350	50200	50200	50200	50200	1
460	20241211	112500	82498150	50200	50200	50200	50200	29
461	20241211	112400	81042350	50100	50100	50100	50100	0
462	20241211	112300	81042350	50100	50100	50100	50100	0
463	20241211	112200	81042350	50100	50100	50100	50100	202
464	20241211	112100	70922150	50100	50100	50100	50100	0
465	20241211	112000	70922150	50100	50100	50100	50100	0
466	20241211	111900	70922150	50100	50100	50100	50100	0
467	20241211	111800	70922150	50100	50100	50100	50100	0
468	20241211	111700	70922150	50100	50100	50100	50100	21
469	20241211	111600	69870050	50100	50100	50100	50100	0
470	20241211	111500	69870050	50100	50100	50100	50100	0
471	20241211	111400	69870050	50100	50100	50100	50100	0
472	20241211	111300	69870050	50100	50100	50100	50100	33
473	20241211	111200	68216750	50100	50100	50100	50100	0
474	20241211	111100	68216750	50100	50100	50100	50100	1
475	20241211	111000	68166650	50000	50000	50000	50000	0
476	20241211	110900	68166650	50000	50000	50000	50000	0
477	20241211	110800	68166650	50000	50000	50000	50000	0
478	20241211	110700	68166650	50000	50000	50000	50000	0
479	20241211	110600	68166650	50000	50000	50000	50000	0
480	20241211	110500	68166650	50000	50000	50000	50000	3
481	20241211	110400	68016650	50000	50000	50000	50000	1
482	20241211	110300	67966650	50000	50000	50000	50000	0
483	20241211	110200	67966650	50000	50000	50000	50000	0
484	20241211	110100	67966650	50000	50000	50000	50000	1
485	20241211	110000	67916650	50100	50100	50100	50100	1
486	20241211	105900	67866550	50100	50100	50100	50100	0
487	20241211	105800	67866550	50100	50100	50100	50100	0
488	20241211	105700	67866550	50100	50100	50100	50100	1
489	20241211	105600	67816450	50000	50000	50000	50000	0
490	20241211	105500	67816450	50000	50000	50000	50000	1
491	20241211	105400	67766450	50100	50100	50100	50100	0
492	20241211	105300	67766450	50100	50100	50100	50100	0
493	20241211	105200	67766450	50100	50100	50100	50100	0
494	20241211	105100	67766450	50100	50100	50100	50100	0
495	20241211	105000	67766450	50100	50100	50100	50100	0
496	20241211	104900	67766450	50100	50100	50100	50100	0
497	20241211	104800	67766450	50100	50100	50100	50100	0
498	20241211	104700	67766450	50100	50100	50100	50100	0
499	20241211	104600	67766450	50100	50100	50100	50100	0
500	20241211	104500	67766450	50100	50100	50100	50100	0
501	20241211	104400	67766450	50100	50100	50100	50100	31
502	20241211	104300	66213350	50100	50100	50100	50100	0
503	20241211	104200	66213350	50100	50100	50100	50100	20
504	20241211	104100	65211350	50000	50000	50000	50000	8
505	20241211	104000	64811350	50100	50100	50100	50100	0
506	20241211	103900	64811350	50100	50100	50100	50100	0
507	20241211	103800	64811350	50100	50100	50100	50100	0
508	20241211	103700	64811350	50100	50200	50200	50100	133
509	20241211	103600	58147950	50100	50100	50100	50100	10
510	20241211	103500	57646950	50100	50100	50100	50100	112
511	20241211	103400	52035750	50100	50100	50100	50100	0
512	20241211	103300	52035750	50100	50100	50100	50100	0
513	20241211	103200	52035750	50100	50100	50100	50100	1
514	20241211	103100	51985650	50100	50100	50100	50100	0
515	20241211	103000	51985650	50100	50100	50100	50100	0
516	20241211	102900	51985650	50100	50100	50100	50100	6
517	20241211	102800	51685050	50100	50200	50200	50100	25
518	20241211	102700	50432450	50100	50100	50100	50100	84
519	20241211	102600	46224050	50000	50000	50000	50000	5
520	20241211	102500	45974050	50000	50000	50000	50000	70
521	20241211	102400	42474050	50000	50000	50000	50000	1
522	20241211	102300	42424050	49950	49950	49950	49950	0
523	20241211	102200	42424050	49950	49950	49950	49950	0
524	20241211	102100	42424050	49950	49950	49950	49950	30
525	20241211	102000	40925550	49950	49950	49950	49950	0
526	20241211	101900	40925550	49950	49950	49950	49950	0
527	20241211	101800	40925550	49950	49950	49950	49950	0
528	20241211	101700	40925550	49950	49950	49950	49950	3
529	20241211	101600	40775700	49950	49950	49950	49900	153
530	20241211	101500	33133450	49900	49900	49900	49900	40
531	20241211	101400	31137450	49900	49900	49900	49900	29
532	20241211	101300	29690350	49850	49850	49850	49800	42
533	20241211	101200	27596700	49850	49850	49850	49850	3
534	20241211	101100	27447150	49850	49850	49850	49850	3
535	20241211	101000	27297600	49850	49800	49850	49800	3
536	20241211	100900	27148150	49800	49850	49850	49800	11
537	20241211	100800	26599850	49850	49850	49850	49850	26
538	20241211	100700	25303750	49850	49800	49850	49800	7
539	20241211	100600	24955100	49850	49850	49850	49850	0
540	20241211	100500	24955100	49850	49850	49850	49850	0
541	20241211	100400	24955100	49850	49850	49850	49850	1
542	20241211	100300	24905250	49850	49850	49850	49850	0
543	20241211	100200	24905250	49850	49800	49850	49800	13
544	20241211	100100	24257350	49800	49800	49800	49800	0
545	20241211	100000	24257350	49800	49800	49800	49800	1
546	20241211	095900	24207550	49700	49700	49700	49700	2
547	20241211	095800	24108150	49700	49700	49700	49700	0
548	20241211	095700	24108150	49700	49700	49700	49700	0
549	20241211	095600	24108150	49700	49800	49800	49700	51
550	20241211	095500	21568450	49800	49800	49800	49800	0
551	20241211	095400	21568450	49800	49800	49800	49800	0
552	20241211	095300	21568450	49800	49800	49800	49800	0
553	20241211	095200	21568450	49800	49800	49800	49800	0
554	20241211	095100	21568450	49800	49800	49800	49800	0
555	20241211	095000	21568450	49800	49800	49800	49800	0
556	20241211	094900	21568450	49800	49800	49800	49800	1
557	20241211	094800	21518650	49700	49700	49700	49700	0
558	20241211	094700	21518650	49700	49700	49700	49700	0
559	20241211	094600	21518650	49700	49700	49700	49700	0
560	20241211	094500	21518650	49700	49700	49700	49700	0
561	20241211	094400	21518650	49700	49700	49700	49700	0
562	20241211	094300	21518650	49700	49700	49700	49700	89
563	20241211	094200	17095350	49650	49700	49700	49650	10
564	20241211	094100	16598400	49700	49700	49700	49700	0
565	20241211	094000	16598400	49700	49700	49700	49700	0
566	20241211	093900	16598400	49700	49700	49700	49700	0
567	20241211	093800	16598400	49700	49650	49700	49650	3
568	20241211	093700	16449350	49700	49700	49700	49700	0
569	20241211	093600	16449350	49700	49850	49850	49700	35
570	20241211	093500	14708000	49850	49850	49850	49850	0
571	20241211	093400	14708000	49850	49850	49850	49850	13
572	20241211	093300	14059950	49850	49900	49900	49850	31
573	20241211	093200	12513100	49850	49850	49850	49850	0
574	20241211	093100	12513100	49850	49850	49850	49850	18
575	20241211	093000	11615800	49850	49850	49850	49850	0
576	20241211	092900	11615800	49850	49850	49850	49850	1
577	20241211	092800	11565950	49850	49850	49850	49850	2
578	20241211	092700	11466250	49850	49850	49850	49850	0
579	20241211	092600	11466250	49850	49850	49850	49850	0
580	20241211	092500	11466250	49850	49850	49850	49850	0
581	20241211	092400	11466250	49850	49850	49850	49850	0
582	20241211	092300	11466250	49850	49850	49850	49850	0
583	20241211	092200	11466250	49850	49850	49850	49850	2
584	20241211	092100	11366550	49850	49850	49850	49850	0
585	20241211	092000	11366550	49850	49850	49850	49850	0
586	20241211	091900	11366550	49850	49850	49850	49850	20
587	20241211	091800	10369550	49850	49850	49850	49850	1
588	20241211	091700	10319700	49800	49800	49800	49800	0
589	20241211	091600	10319700	49800	49800	49800	49800	0
590	20241211	091500	10319700	49800	49800	49800	49800	1
591	20241211	091400	10269900	49850	49850	49850	49850	0
592	20241211	091300	10269900	49850	49850	49850	49850	5
593	20241211	091200	10020650	49800	49800	49800	49800	54
594	20241211	091100	7331450	49800	49800	49800	49800	0
595	20241211	091000	7331450	49800	49700	49800	49700	12
596	20241211	090900	6734550	49600	49500	49600	49500	27
597	20241211	090800	5396450	49500	49500	49500	49500	32
598	20241211	090700	3812450	49450	49450	49450	49450	3
599	20241211	090600	3664100	49500	49500	49500	49500	0
600	20241211	090500	3664100	49500	49500	49500	49500	0
601	20241211	090400	3664100	49500	49500	49500	49500	0
602	20241211	090300	3664100	49500	49500	49500	49500	2
603	20241211	090200	3565100	49500	49500	49500	49500	61
604	20241211	090100	545600	49600	49600	49600	49600	0
605	20241211	090000	545600	49600	49600	49600	49600	11