KissMeData/037710/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192300	436687500	29200	29200	29200	29200	46
3	20241210	192200	436687500	29200	29200	29200	29200	0
4	20241210	192100	436687500	29200	29200	29200	29200	0
5	20241210	192000	436687500	29200	29200	29200	29200	0
6	20241210	191900	436687500	29200	29200	29200	29200	0
7	20241210	191800	436687500	29200	29200	29200	29200	0
8	20241210	191700	436687500	29200	29200	29200	29200	0
9	20241210	191600	436687500	29200	29200	29200	29200	0
10	20241210	191500	436687500	29200	29200	29200	29200	0
11	20241210	191400	436687500	29200	29200	29200	29200	0
12	20241210	191300	436687500	29200	29200	29200	29200	0
13	20241210	191200	436687500	29200	29200	29200	29200	0
14	20241210	191100	436687500	29200	29200	29200	29200	0
15	20241210	191000	436687500	29200	29200	29200	29200	0
16	20241210	190900	436687500	29200	29200	29200	29200	0
17	20241210	190800	436687500	29200	29200	29200	29200	0
18	20241210	190700	436687500	29200	29200	29200	29200	0
19	20241210	190600	436687500	29200	29200	29200	29200	0
20	20241210	190500	436687500	29200	29200	29200	29200	0
21	20241210	190400	436687500	29200	29200	29200	29200	0
22	20241210	190300	436687500	29200	29200	29200	29200	0
23	20241210	190200	436687500	29200	29200	29200	29200	0
24	20241210	190100	436687500	29200	29200	29200	29200	0
25	20241210	190000	436687500	29200	29200	29200	29200	0
26	20241210	185900	436687500	29200	29200	29200	29200	0
27	20241210	185800	436687500	29200	29200	29200	29200	0
28	20241210	185700	436687500	29200	29200	29200	29200	0
29	20241210	185600	436687500	29200	29200	29200	29200	0
30	20241210	185500	436687500	29200	29200	29200	29200	0
31	20241210	185400	436687500	29200	29200	29200	29200	0
32	20241210	185300	436687500	29200	29200	29200	29200	46
33	20241210	185200	436687500	29200	29200	29200	29200	0
34	20241210	185100	436687500	29200	29200	29200	29200	0
35	20241210	185000	436687500	29200	29200	29200	29200	0
36	20241210	184900	436687500	29200	29200	29200	29200	0
37	20241210	184800	436687500	29200	29200	29200	29200	0
38	20241210	184700	436687500	29200	29200	29200	29200	0
39	20241210	184600	436687500	29200	29200	29200	29200	0
40	20241210	184500	436687500	29200	29200	29200	29200	0
41	20241210	184400	436687500	29200	29200	29200	29200	0
42	20241210	184300	436687500	29200	29200	29200	29200	0
43	20241210	184200	436687500	29200	29200	29200	29200	0
44	20241210	184100	436687500	29200	29200	29200	29200	0
45	20241210	184000	436687500	29200	29200	29200	29200	0
46	20241210	183900	436687500	29200	29200	29200	29200	0
47	20241210	183800	436687500	29200	29200	29200	29200	0
48	20241210	183700	436687500	29200	29200	29200	29200	0
49	20241210	183600	436687500	29200	29200	29200	29200	0
50	20241210	183500	436687500	29200	29200	29200	29200	0
51	20241210	183400	436687500	29200	29200	29200	29200	0
52	20241210	183300	436687500	29200	29200	29200	29200	0
53	20241210	183200	436687500	29200	29200	29200	29200	0
54	20241210	183100	436687500	29200	29200	29200	29200	0
55	20241210	183000	436687500	29200	29200	29200	29200	0
56	20241210	182900	436687500	29200	29200	29200	29200	0
57	20241210	182800	436687500	29200	29200	29200	29200	0
58	20241210	182700	436687500	29200	29200	29200	29200	0
59	20241210	182600	436687500	29200	29200	29200	29200	0
60	20241210	182500	436687500	29200	29200	29200	29200	0
61	20241210	182400	436687500	29200	29200	29200	29200	0
62	20241210	182300	436687500	29200	29200	29200	29200	46
63	20241210	182200	436687500	29200	29200	29200	29200	0
64	20241210	182100	436687500	29200	29200	29200	29200	0
65	20241210	182000	436687500	29200	29200	29200	29200	0
66	20241210	181900	436687500	29200	29200	29200	29200	0
67	20241210	181800	436687500	29200	29200	29200	29200	0
68	20241210	181700	436687500	29200	29200	29200	29200	0
69	20241210	181600	436687500	29200	29200	29200	29200	0
70	20241210	181500	436687500	29200	29200	29200	29200	0
71	20241210	181400	436687500	29200	29200	29200	29200	0
72	20241210	181300	436687500	29200	29200	29200	29200	0
73	20241210	181200	436687500	29200	29200	29200	29200	0
74	20241210	181100	436687500	29200	29200	29200	29200	0
75	20241210	181000	436687500	29200	29200	29200	29200	0
76	20241210	180900	436687500	29200	29200	29200	29200	0
77	20241210	180800	436687500	29200	29200	29200	29200	0
78	20241210	180700	436687500	29200	29200	29200	29200	0
79	20241210	180600	436687500	29200	29200	29200	29200	0
80	20241210	180500	436687500	29200	29200	29200	29200	0
81	20241210	180400	436687500	29200	29200	29200	29200	0
82	20241210	180300	436687500	29200	29200	29200	29200	0
83	20241210	180200	436687500	29200	29200	29200	29200	0
84	20241210	180100	436687500	29200	29200	29200	29200	0
85	20241210	180000	436687500	29200	29200	29200	29200	0
86	20241210	175900	436687500	29200	29200	29200	29200	0
87	20241210	175800	436687500	29200	29200	29200	29200	0
88	20241210	175700	436687500	29200	29200	29200	29200	0
89	20241210	175600	436687500	29200	29200	29200	29200	0
90	20241210	175500	436687500	29200	29200	29200	29200	0
91	20241210	175400	436687500	29200	29200	29200	29200	0
92	20241210	175300	436687500	29200	29200	29200	29200	46
93	20241210	175200	436687500	29200	29200	29200	29200	0
94	20241210	175100	436687500	29200	29200	29200	29200	0
95	20241210	175000	436687500	29200	29200	29200	29200	0
96	20241210	174900	436687500	29200	29200	29200	29200	0
97	20241210	174800	436687500	29200	29200	29200	29200	0
98	20241210	174700	436687500	29200	29200	29200	29200	0
99	20241210	174600	436687500	29200	29200	29200	29200	0
100	20241210	174500	436687500	29200	29200	29200	29200	0
101	20241210	174400	436687500	29200	29200	29200	29200	0
102	20241210	174300	436687500	29200	29200	29200	29200	0
103	20241210	174200	436687500	29200	29200	29200	29200	0
104	20241210	174100	436687500	29200	29200	29200	29200	0
105	20241210	174000	436687500	29200	29200	29200	29200	0
106	20241210	173900	436687500	29200	29200	29200	29200	0
107	20241210	173800	436687500	29200	29200	29200	29200	0
108	20241210	173700	436687500	29200	29200	29200	29200	0
109	20241210	173600	436687500	29200	29200	29200	29200	0
110	20241210	173500	436687500	29200	29200	29200	29200	0
111	20241210	173400	436687500	29200	29200	29200	29200	0
112	20241210	173300	436687500	29200	29200	29200	29200	0
113	20241210	173200	436687500	29200	29200	29200	29200	0
114	20241210	173100	436687500	29200	29200	29200	29200	0
115	20241210	173000	436687500	29200	29200	29200	29200	0
116	20241210	172900	436687500	29200	29200	29200	29200	0
117	20241210	172800	436687500	29200	29200	29200	29200	0
118	20241210	172700	436687500	29200	29200	29200	29200	0
119	20241210	172600	436687500	29200	29200	29200	29200	0
120	20241210	172500	436687500	29200	29200	29200	29200	0
121	20241210	172400	436687500	29200	29200	29200	29200	0
122	20241210	172300	436687500	29200	29200	29200	29200	46
123	20241210	172200	436687500	29200	29200	29200	29200	0
124	20241210	172100	436687500	29200	29200	29200	29200	0
125	20241210	172000	436687500	29200	29200	29200	29200	0
126	20241210	171900	436687500	29200	29200	29200	29200	0
127	20241210	171800	436687500	29200	29200	29200	29200	0
128	20241210	171700	436687500	29200	29200	29200	29200	0
129	20241210	171600	436687500	29200	29200	29200	29200	0
130	20241210	171500	436687500	29200	29200	29200	29200	0
131	20241210	171400	436687500	29200	29200	29200	29200	0
132	20241210	171300	436687500	29200	29200	29200	29200	0
133	20241210	171200	436687500	29200	29200	29200	29200	0
134	20241210	171100	436687500	29200	29200	29200	29200	0
135	20241210	171000	436687500	29200	29200	29200	29200	0
136	20241210	170900	436687500	29200	29200	29200	29200	0
137	20241210	170800	436687500	29200	29200	29200	29200	0
138	20241210	170700	436687500	29200	29200	29200	29200	0
139	20241210	170600	436687500	29200	29200	29200	29200	0
140	20241210	170500	436687500	29200	29200	29200	29200	0
141	20241210	170400	436687500	29200	29200	29200	29200	0
142	20241210	170300	436687500	29200	29200	29200	29200	0
143	20241210	170200	436687500	29200	29200	29200	29200	0
144	20241210	170100	436687500	29200	29200	29200	29200	0
145	20241210	170000	436687500	29200	29200	29200	29200	0
146	20241210	165900	436687500	29200	29200	29200	29200	0
147	20241210	165800	436687500	29200	29200	29200	29200	0
148	20241210	165700	436687500	29200	29200	29200	29200	0
149	20241210	165600	436687500	29200	29200	29200	29200	0
150	20241210	165500	436687500	29200	29200	29200	29200	0
151	20241210	165400	436687500	29200	29200	29200	29200	0
152	20241210	165300	436687500	29200	29200	29200	29200	46
153	20241210	165200	436687500	29200	29200	29200	29200	0
154	20241210	165100	436687500	29200	29200	29200	29200	0
155	20241210	165000	436687500	29200	29200	29200	29200	0
156	20241210	164900	436687500	29200	29200	29200	29200	0
157	20241210	164800	436687500	29200	29200	29200	29200	0
158	20241210	164700	436687500	29200	29200	29200	29200	0
159	20241210	164600	436687500	29200	29200	29200	29200	0
160	20241210	164500	436687500	29200	29200	29200	29200	0
161	20241210	164400	436687500	29200	29200	29200	29200	0
162	20241210	164300	436687500	29200	29200	29200	29200	0
163	20241210	164200	436687500	29200	29200	29200	29200	0
164	20241210	164100	436687500	29200	29200	29200	29200	0
165	20241210	164000	436687500	29200	29200	29200	29200	0
166	20241210	163900	436687500	29200	29200	29200	29200	0
167	20241210	163800	436687500	29200	29200	29200	29200	0
168	20241210	163700	436687500	29200	29200	29200	29200	0
169	20241210	163600	436687500	29200	29200	29200	29200	0
170	20241210	163500	436687500	29200	29200	29200	29200	0
171	20241210	163400	436687500	29200	29200	29200	29200	0
172	20241210	163300	436687500	29200	29200	29200	29200	0
173	20241210	163200	436687500	29200	29200	29200	29200	0
174	20241210	163100	436687500	29200	29200	29200	29200	0
175	20241210	163000	436687500	29200	29200	29200	29200	0
176	20241210	162900	436687500	29200	29200	29200	29200	0
177	20241210	162800	436687500	29200	29200	29200	29200	0
178	20241210	162700	436687500	29200	29200	29200	29200	0
179	20241210	162600	436687500	29200	29200	29200	29200	0
180	20241210	162500	436687500	29200	29200	29200	29200	0
181	20241210	162400	436687500	29200	29200	29200	29200	0
182	20241210	162300	436687500	29200	29200	29200	29200	46
183	20241210	162200	436687500	29200	29200	29200	29200	0
184	20241210	162100	436687500	29200	29200	29200	29200	0
185	20241210	162000	436687500	29200	29200	29200	29200	0
186	20241210	161900	436687500	29200	29200	29200	29200	0
187	20241210	161800	436687500	29200	29200	29200	29200	0
188	20241210	161700	436687500	29200	29200	29200	29200	0
189	20241210	161600	436687500	29200	29200	29200	29200	0
190	20241210	161500	436687500	29200	29200	29200	29200	0
191	20241210	161400	436687500	29200	29200	29200	29200	0
192	20241210	161300	436687500	29200	29200	29200	29200	0
193	20241210	161200	436687500	29200	29200	29200	29200	0
194	20241210	161100	436687500	29200	29200	29200	29200	0
195	20241210	161000	436687500	29200	29200	29200	29200	0
196	20241210	160900	436687500	29200	29200	29200	29200	0
197	20241210	160800	436687500	29200	29200	29200	29200	0
198	20241210	160700	436687500	29200	29200	29200	29200	0
199	20241210	160600	436687500	29200	29200	29200	29200	0
200	20241210	160500	436687500	29200	29200	29200	29200	0
201	20241210	160400	436687500	29200	29200	29200	29200	0
202	20241210	160300	436687500	29200	29200	29200	29200	0
203	20241210	160200	436687500	29200	29200	29200	29200	0
204	20241210	160100	436687500	29200	29200	29200	29200	0
205	20241210	160000	436687500	29200	29200	29200	29200	0
206	20241210	155900	436687500	29200	29200	29200	29200	0
207	20241210	155800	436687500	29200	29200	29200	29200	0
208	20241210	155700	436687500	29200	29200	29200	29200	0
209	20241210	155600	436687500	29200	29200	29200	29200	0
210	20241210	155500	436687500	29200	29200	29200	29200	0
211	20241210	155400	436687500	29200	29200	29200	29200	0
212	20241210	155300	436687500	29200	29200	29200	29200	46
213	20241210	155200	436687500	29200	29200	29200	29200	0
214	20241210	155100	436687500	29200	29200	29200	29200	0
215	20241210	155000	436687500	29200	29200	29200	29200	0
216	20241210	154900	436687500	29200	29200	29200	29200	0
217	20241210	154800	436687500	29200	29200	29200	29200	0
218	20241210	154700	436687500	29200	29200	29200	29200	0
219	20241210	154600	436687500	29200	29200	29200	29200	0
220	20241210	154500	436687500	29200	29200	29200	29200	0
221	20241210	154400	436687500	29200	29200	29200	29200	0
222	20241210	154300	436687500	29200	29200	29200	29200	0
223	20241210	154200	436687500	29200	29200	29200	29200	0
224	20241210	154100	436687500	29200	29200	29200	29200	0
225	20241210	154000	436687500	29200	29200	29200	29200	0
226	20241210	153900	436687500	29200	29200	29200	29200	0
227	20241210	153800	436687500	29200	29200	29200	29200	0
228	20241210	153700	436687500	29200	29200	29200	29200	0
229	20241210	153600	436687500	29200	29200	29200	29200	0
230	20241210	153500	436687500	29200	29200	29200	29200	0
231	20241210	153400	436687500	29200	29200	29200	29200	0
232	20241210	153300	436687500	29200	29200	29200	29200	0
233	20241210	153200	436687500	29200	29200	29200	29200	0
234	20241210	153100	436687500	29200	29200	29200	29200	0
235	20241210	153000	436687500	29200	29200	29200	29200	46
236	20241210	152900	435344300	29050	29050	29050	29050	0
237	20241210	152800	435344300	29050	29050	29050	29050	0
238	20241210	152700	435344300	29050	29050	29050	29050	0
239	20241210	152600	435344300	29050	29050	29050	29050	0
240	20241210	152500	435344300	29050	29050	29050	29050	0
241	20241210	152400	435344300	29050	29050	29050	29050	0
242	20241210	152300	435344300	29050	29050	29050	29050	0
243	20241210	152200	435344300	29050	29050	29050	29050	0
244	20241210	152100	435344300	29050	29050	29050	29050	0
245	20241210	152000	435344300	29050	29050	29050	29050	0
246	20241210	151900	435344300	29050	29050	29050	29050	6
247	20241210	151800	435170000	29050	29050	29050	29050	0
248	20241210	151700	435170000	29050	29050	29050	29050	0
249	20241210	151600	435170000	29050	29050	29050	29050	5
250	20241210	151500	435024750	29050	29050	29050	29050	6
251	20241210	151400	434850450	29050	29050	29050	29050	5
252	20241210	151300	434705200	29050	29050	29050	29050	3
253	20241210	151200	434618050	29100	29100	29100	29100	0
254	20241210	151100	434618050	29100	29100	29100	29100	7
255	20241210	151000	434414350	29050	29050	29050	29050	4
256	20241210	150900	434298150	29050	29050	29050	29050	0
257	20241210	150800	434298150	29050	29050	29050	29050	0
258	20241210	150700	434298150	29050	29050	29050	29050	0
259	20241210	150600	434298150	29050	29050	29050	29050	0
260	20241210	150500	434298150	29050	29050	29050	29050	0
261	20241210	150400	434298150	29050	29150	29150	29050	10
262	20241210	150300	434007050	29050	29050	29050	29050	0
263	20241210	150200	434007050	29050	29050	29050	29050	0
264	20241210	150100	434007050	29050	29050	29050	29050	0
265	20241210	150000	434007050	29050	29050	29050	29050	0
266	20241210	145900	434007050	29050	29050	29050	29050	0
267	20241210	145800	434007050	29050	29050	29050	29050	4
268	20241210	145700	433890850	29200	29200	29200	29200	36
269	20241210	145600	432839650	29200	29200	29200	29200	41
270	20241210	145500	431642450	29200	29200	29200	29200	0
271	20241210	145400	431642450	29200	29200	29200	29200	31
272	20241210	145300	430737250	29200	29150	29200	29150	68
273	20241210	145200	428752750	29200	29200	29200	29200	0
274	20241210	145100	428752750	29200	29200	29200	29200	26
275	20241210	145000	427993550	29200	29200	29200	29200	44
276	20241210	144900	426708750	29150	29150	29150	29150	0
277	20241210	144800	426708750	29150	29150	29150	29150	26
278	20241210	144700	425950850	29150	29200	29200	29150	44
279	20241210	144600	424666250	29150	29150	29150	29150	0
280	20241210	144500	424666250	29150	29150	29150	29150	8
281	20241210	144400	424433050	29100	29200	29200	29100	49
282	20241210	144300	423002650	29200	29200	29200	29200	27
283	20241210	144200	422214250	29200	29200	29200	29200	5
284	20241210	144100	422068250	29200	29200	29200	29200	37
285	20241210	144000	420987850	29200	29200	29200	29200	35
286	20241210	143900	419965850	29200	29200	29200	29200	0
287	20241210	143800	419965850	29200	29200	29200	29200	41
288	20241210	143700	418768650	29150	29150	29150	29150	31
289	20241210	143600	417865000	29150	29150	29150	29150	0
290	20241210	143500	417865000	29150	29150	29150	29150	54
291	20241210	143400	416290900	29150	29150	29200	29150	207
292	20241210	143300	410255500	29150	29150	29150	29150	853
293	20241210	143200	385390550	29100	29100	29100	29100	13
294	20241210	143100	385012250	29100	29100	29100	29100	19
295	20241210	143000	384459350	29100	29100	29100	29100	0
296	20241210	142900	384459350	29100	29100	29100	29100	45
297	20241210	142800	383149850	29100	29100	29100	29100	32
298	20241210	142700	382218650	29100	29100	29100	29100	43
299	20241210	142600	380967350	29100	29100	29100	29100	0
300	20241210	142500	380967350	29100	29100	29100	29100	29
301	20241210	142400	380123450	29100	29100	29100	29100	42
302	20241210	142300	378901250	29100	29100	29100	29100	0
303	20241210	142200	378901250	29100	29100	29100	29100	30
304	20241210	142100	378028250	29100	29100	29100	29100	45
305	20241210	142000	376718750	29100	29100	29100	29100	0
306	20241210	141900	376718750	29100	29100	29100	29100	27
307	20241210	141800	375933050	29100	29100	29100	29100	38
308	20241210	141700	374827250	29050	29050	29050	29050	1
309	20241210	141600	374798200	29050	29100	29100	29050	35
310	20241210	141500	373779750	29100	29100	29100	29100	45
311	20241210	141400	372470250	29100	29100	29100	29100	0
312	20241210	141300	372470250	29100	29100	29100	29100	31
313	20241210	141200	371568150	29100	29100	29100	29100	45
314	20241210	141100	370258650	29100	29100	29100	29100	0
315	20241210	141000	370258650	29100	29100	29100	29100	27
316	20241210	140900	369472950	29100	29100	29100	29100	38
317	20241210	140800	368367150	29100	29100	29100	29100	34
318	20241210	140700	367377750	29100	29100	29100	29100	0
319	20241210	140600	367377750	29100	29100	29100	29100	39
320	20241210	140500	366242850	29100	29100	29100	29100	33
321	20241210	140400	365282550	29100	29100	29100	29100	0
322	20241210	140300	365282550	29100	29100	29100	29100	37
323	20241210	140200	364205850	29100	29100	29100	29100	47
324	20241210	140100	362838150	29100	29100	29100	29100	0
325	20241210	140000	362838150	29100	29100	29100	29100	44
326	20241210	135900	361557750	29100	29100	29100	29100	28
327	20241210	135800	360742950	29100	29100	29100	29100	0
328	20241210	135700	360742950	29100	29100	29100	29100	38
329	20241210	135600	359637150	29100	29100	29100	29100	34
330	20241210	135500	358647750	29000	29000	29000	29000	1
331	20241210	135400	358618750	29100	29100	29100	29100	43
332	20241210	135300	357367450	29100	29100	29100	29100	29
333	20241210	135200	356523550	29100	29100	29100	29100	0
334	20241210	135100	356523550	29100	29100	29100	29100	40
335	20241210	135000	355359550	29100	29100	29100	29100	32
336	20241210	134900	354428350	29050	29100	29100	29050	40
337	20241210	134800	353264400	29050	29050	29050	29050	0
338	20241210	134700	353264400	29050	29050	29050	29050	36
339	20241210	134600	352218600	29050	29050	29050	29050	36
340	20241210	134500	351172800	28950	28950	28950	28950	0
341	20241210	134400	351172800	28950	28950	28950	28950	0
342	20241210	134300	351172800	28950	28950	28950	28950	0
343	20241210	134200	351172800	28950	28950	28950	28950	0
344	20241210	134100	351172800	28950	28950	28950	28950	4
345	20241210	134000	351057000	29050	29050	29050	29050	4
346	20241210	133900	350940800	29050	29050	29050	29050	0
347	20241210	133800	350940800	29050	29050	29050	29050	0
348	20241210	133700	350940800	29050	29050	29050	29050	0
349	20241210	133600	350940800	29050	29050	29050	29050	0
350	20241210	133500	350940800	29050	29050	29050	29050	0
351	20241210	133400	350940800	29050	29050	29050	29050	0
352	20241210	133300	350940800	29050	29050	29050	29050	0
353	20241210	133200	350940800	29050	29050	29050	29050	0
354	20241210	133100	350940800	29050	29050	29050	29050	0
355	20241210	133000	350940800	29050	29050	29050	29050	1
356	20241210	132900	350911750	29050	29050	29050	29050	0
357	20241210	132800	350911750	29050	29050	29050	29050	0
358	20241210	132700	350911750	29050	29050	29050	29050	0
359	20241210	132600	350911750	29050	29050	29050	29050	0
360	20241210	132500	350911750	29050	29050	29050	29050	0
361	20241210	132400	350911750	29050	29050	29050	29050	2
362	20241210	132300	350853650	29050	29050	29050	29050	0
363	20241210	132200	350853650	29050	29050	29050	29050	1
364	20241210	132100	350824600	29050	29050	29050	29050	3
365	20241210	132000	350737450	29000	29000	29000	29000	0
366	20241210	131900	350737450	29000	29000	29000	29000	0
367	20241210	131800	350737450	29000	29000	29000	29000	0
368	20241210	131700	350737450	29000	29000	29000	29000	0
369	20241210	131600	350737450	29000	29000	29000	29000	0
370	20241210	131500	350737450	29000	29000	29000	29000	2
371	20241210	131400	350679450	29000	29000	29000	29000	3
372	20241210	131300	350592450	29100	29100	29100	29100	0
373	20241210	131200	350592450	29100	29100	29100	29100	0
374	20241210	131100	350592450	29100	29100	29100	29100	0
375	20241210	131000	350592450	29100	29100	29100	29100	0
376	20241210	130900	350592450	29100	29100	29100	29100	0
377	20241210	130800	350592450	29100	29100	29100	29100	0
378	20241210	130700	350592450	29100	29100	29100	29100	0
379	20241210	130600	350592450	29100	29100	29100	29100	0
380	20241210	130500	350592450	29100	29100	29100	29100	0
381	20241210	130400	350592450	29100	29100	29100	29100	0
382	20241210	130300	350592450	29100	29100	29100	29100	0
383	20241210	130200	350592450	29100	29100	29100	29100	0
384	20241210	130100	350592450	29100	29100	29100	29100	1
385	20241210	130000	350563350	29100	29100	29100	29100	24
386	20241210	125900	349864950	29100	29100	29100	29100	20
387	20241210	125800	349282950	29050	29050	29050	29050	6
388	20241210	125700	349108650	29050	29100	29100	29050	31
389	20241210	125600	348207100	29100	29100	29100	29100	20
390	20241210	125500	347625100	29100	29100	29100	29100	21
391	20241210	125400	347014000	29100	29100	29100	29100	20
392	20241210	125300	346432000	29100	29100	29100	29100	31
393	20241210	125200	345529900	29100	29100	29100	29100	19
394	20241210	125100	344977000	29100	29100	29100	29100	22
395	20241210	125000	344336800	29100	29100	29100	29100	19
396	20241210	124900	343783900	29100	29100	29100	29100	22
397	20241210	124800	343143700	29100	29100	29100	29100	18
398	20241210	124700	342619900	29100	29100	29100	29100	30
399	20241210	124600	341746900	29100	29100	29100	29100	20
400	20241210	124500	341164900	29100	29100	29100	29100	21
401	20241210	124400	340553800	29100	29100	29100	29100	20
402	20241210	124300	339971800	29100	29100	29100	29100	20
403	20241210	124200	339389800	29100	29100	29100	29100	20
404	20241210	124100	338807800	29100	29100	29100	29100	20
405	20241210	124000	338225800	29100	29100	29100	29050	35
406	20241210	123900	337207500	29100	29100	29100	29100	21
407	20241210	123800	336596400	29100	29100	29100	29100	20
408	20241210	123700	336014400	29100	29100	29100	29100	20
409	20241210	123600	335432400	29100	29100	29100	29100	23
410	20241210	123500	334763100	29100	29100	29100	29100	17
411	20241210	123400	334268400	29100	29100	29100	29100	30
412	20241210	123300	333395400	29100	29100	29100	29100	21
413	20241210	123200	332784300	29100	29100	29100	29050	21
414	20241210	123100	332173250	29100	29100	29100	29100	20
415	20241210	123000	331591250	29100	29100	29100	29100	20
416	20241210	122900	331009250	29100	29100	29100	29100	20
417	20241210	122800	330427250	29100	29100	29100	29100	20
418	20241210	122700	329845250	29100	29100	29100	29100	32
419	20241210	122600	328914050	29100	29100	29100	29100	21
420	20241210	122500	328302950	29100	29100	29100	29100	20
421	20241210	122400	327720950	29100	29100	29100	29100	27
422	20241210	122300	326935250	29100	29100	29100	29100	21
423	20241210	122200	326324150	29100	29100	29100	29100	19
424	20241210	122100	325771250	29100	29100	29100	29100	30
425	20241210	122000	324898250	29100	29100	29100	29100	20
426	20241210	121900	324316250	29100	29100	29100	29100	20
427	20241210	121800	323734250	29100	29100	29100	29100	20
428	20241210	121700	323152250	29100	29100	29100	29100	20
429	20241210	121600	322570250	29100	29100	29100	29100	20
430	20241210	121500	321988250	29100	29100	29100	29100	20
431	20241210	121400	321406250	29100	29100	29100	29100	32
432	20241210	121300	320475050	29100	29100	29100	29100	18
433	20241210	121200	319951250	29100	29100	29100	29100	22
434	20241210	121100	319311050	29100	29100	29100	29100	18
435	20241210	121000	318787250	29100	29100	29100	29100	21
436	20241210	120900	318176150	29100	29100	29100	29050	22
437	20241210	120800	317536000	29100	29100	29100	29050	31
438	20241210	120700	316634000	29100	29050	29100	29050	18
439	20241210	120600	316110550	29050	29050	29050	29050	20
440	20241210	120500	315529550	29050	29050	29050	29050	113
441	20241210	120400	312246900	29050	29100	29100	29050	25
442	20241210	120300	311520200	29100	29100	29100	29100	20
443	20241210	120200	310938200	29050	29050	29050	29050	23
444	20241210	120100	310270050	29050	29050	29050	29050	21
445	20241210	120000	309660000	29050	29000	29050	29000	23
446	20241210	115900	308991900	29000	29050	29050	29000	21
447	20241210	115800	308382400	29050	29050	29050	29050	22
448	20241210	115700	307743300	29050	29050	29050	29050	20
449	20241210	115600	307162300	29050	29050	29050	29050	21
450	20241210	115500	306552250	29050	29000	29050	29000	29
451	20241210	115400	305709850	29050	29100	29100	29050	26
452	20241210	115300	304954050	29100	29100	29100	29100	20
453	20241210	115200	304372050	29100	29100	29100	29100	21
454	20241210	115100	303760950	29100	29100	29100	29100	20
455	20241210	115000	303178950	29100	29100	29100	29100	21
456	20241210	114900	302567850	29100	29050	29100	29050	25
457	20241210	114800	301840600	29050	29050	29050	29050	20
458	20241210	114700	301259600	29000	29000	29000	29000	10
459	20241210	114600	300969600	29000	29000	29000	29000	22
460	20241210	114500	300331600	29000	29000	29000	29000	19
461	20241210	114400	299780600	29050	29000	29050	29000	20
462	20241210	114300	299200550	29000	29000	29000	29000	21
463	20241210	114200	298591550	29000	29000	29000	29000	29
464	20241210	114100	297750550	29000	29000	29000	29000	20
465	20241210	114000	297170550	29000	29000	29000	29000	20
466	20241210	113900	296590550	29000	29000	29000	29000	20
467	20241210	113800	296010550	29000	29000	29050	29000	23
468	20241210	113700	295343500	29000	29000	29000	29000	20
469	20241210	113600	294763500	29000	29000	29000	29000	33
470	20241210	113500	293806500	29000	29000	29000	29000	19
471	20241210	113400	293255500	29000	29000	29000	29000	18
472	20241210	113300	292733500	29000	29000	29000	29000	27
473	20241210	113200	291950500	29000	29050	29050	29000	21
474	20241210	113100	291341450	29000	29000	29000	29000	19
475	20241210	113000	290790450	29000	29000	29000	29000	23
476	20241210	112900	290123450	29000	29000	29000	29000	42
477	20241210	112800	288905450	29000	29050	29100	29000	196
478	20241210	112700	283204150	29050	28950	29050	28950	6621
479	20241210	112600	91195850	28950	28900	28950	28900	29
480	20241210	112500	90357700	28950	28900	28950	28900	173
481	20241210	112400	85350700	28800	28800	28800	28800	0
482	20241210	112300	85350700	28800	28800	28800	28800	0
483	20241210	112200	85350700	28800	28800	28800	28800	27
484	20241210	112100	84573100	28900	28900	28900	28900	0
485	20241210	112000	84573100	28900	28900	28900	28900	1
486	20241210	111900	84544200	28900	28900	28900	28900	0
487	20241210	111800	84544200	28900	28900	28900	28900	0
488	20241210	111700	84544200	28900	28900	28900	28900	4
489	20241210	111600	84428600	28900	28900	28900	28900	1
490	20241210	111500	84399700	28900	28900	28900	28900	0
491	20241210	111400	84399700	28900	28900	28900	28900	1
492	20241210	111300	84370800	28900	28900	28900	28900	36
493	20241210	111200	83330400	28900	28900	28900	28900	0
494	20241210	111100	83330400	28900	28900	28900	28900	0
495	20241210	111000	83330400	28900	28900	28900	28900	0
496	20241210	110900	83330400	28900	28900	28900	28900	0
497	20241210	110800	83330400	28900	28900	28900	28900	1
498	20241210	110700	83301500	28800	28800	28800	28800	0
499	20241210	110600	83301500	28800	28800	28800	28800	0
500	20241210	110500	83301500	28800	28800	28800	28800	0
501	20241210	110400	83301500	28800	28800	28800	28800	0
502	20241210	110300	83301500	28800	28800	28800	28800	0
503	20241210	110200	83301500	28800	28800	28800	28800	0
504	20241210	110100	83301500	28800	28800	28800	28800	0
505	20241210	110000	83301500	28800	28800	28800	28800	0
506	20241210	105900	83301500	28800	28800	28800	28800	0
507	20241210	105800	83301500	28800	28800	28800	28800	0
508	20241210	105700	83301500	28800	28800	28800	28800	0
509	20241210	105600	83301500	28800	28800	28800	28800	8
510	20241210	105500	83071100	28800	28800	28800	28800	1
511	20241210	105400	83042300	28800	28800	28800	28800	6
512	20241210	105300	82869500	28750	28750	28750	28750	0
513	20241210	105200	82869500	28750	28750	28750	28750	0
514	20241210	105100	82869500	28750	28750	28750	28750	0
515	20241210	105000	82869500	28750	28750	28750	28750	0
516	20241210	104900	82869500	28750	28750	28750	28750	0
517	20241210	104800	82869500	28750	28750	28750	28750	0
518	20241210	104700	82869500	28750	28750	28750	28750	0
519	20241210	104600	82869500	28750	28750	28750	28750	0
520	20241210	104500	82869500	28750	28750	28750	28750	1
521	20241210	104400	82840750	28750	28750	28750	28750	0
522	20241210	104300	82840750	28750	28750	28750	28750	0
523	20241210	104200	82840750	28750	28800	28800	28750	21
524	20241210	104100	82236600	28800	28800	28800	28800	0
525	20241210	104000	82236600	28800	28800	28800	28800	0
526	20241210	103900	82236600	28800	28800	28800	28800	0
527	20241210	103800	82236600	28800	28800	28800	28800	0
528	20241210	103700	82236600	28800	28800	28800	28800	0
529	20241210	103600	82236600	28800	28800	28800	28800	0
530	20241210	103500	82236600	28800	28800	28800	28800	0
531	20241210	103400	82236600	28800	28850	28850	28800	94
532	20241210	103300	79529350	28850	28850	28850	28850	33
533	20241210	103200	78577300	28900	28900	28900	28900	0
534	20241210	103100	78577300	28900	28950	28950	28900	22
535	20241210	103000	77940500	28950	28950	28950	28950	0
536	20241210	102900	77940500	28950	28950	28950	28950	0
537	20241210	102800	77940500	28950	28950	28950	28950	0
538	20241210	102700	77940500	28950	28950	28950	28950	1
539	20241210	102600	77911550	28950	28950	28950	28950	0
540	20241210	102500	77911550	28950	28950	28950	28950	1
541	20241210	102400	77882600	28950	28950	28950	28950	0
542	20241210	102300	77882600	28950	28950	28950	28950	0
543	20241210	102200	77882600	28950	28950	28950	28950	0
544	20241210	102100	77882600	28950	28950	28950	28950	0
545	20241210	102000	77882600	28950	28950	28950	28950	0
546	20241210	101900	77882600	28950	28900	28950	28900	2
547	20241210	101800	77824750	28900	28900	28900	28900	93
548	20241210	101700	75137050	28900	28900	28900	28900	0
549	20241210	101600	75137050	28900	28900	28900	28900	136
550	20241210	101500	71206650	28950	28950	28950	28950	0
551	20241210	101400	71206650	28950	28950	28950	28950	0
552	20241210	101300	71206650	28950	28950	28950	28950	1
553	20241210	101200	71177700	28950	28950	28950	28950	0
554	20241210	101100	71177700	28950	28950	28950	28950	10
555	20241210	101000	70888200	28950	28950	28950	28950	0
556	20241210	100900	70888200	28950	28950	28950	28950	0
557	20241210	100800	70888200	28950	28950	28950	28950	175
558	20241210	100700	65821950	28950	28950	28950	28950	1
559	20241210	100600	65793000	28900	28900	28900	28900	0
560	20241210	100500	65793000	28900	28900	28900	28900	0
561	20241210	100400	65793000	28900	28900	28900	28900	94
562	20241210	100300	63076400	28900	28900	28900	28900	0
563	20241210	100200	63076400	28900	28900	28900	28900	0
564	20241210	100100	63076400	28900	28900	28900	28900	1
565	20241210	100000	63047500	28900	28900	28900	28900	0
566	20241210	095900	63047500	28900	28900	28900	28900	0
567	20241210	095800	63047500	28900	28900	28900	28900	0
568	20241210	095700	63047500	28900	28900	28900	28900	0
569	20241210	095600	63047500	28900	28900	28900	28900	0
570	20241210	095500	63047500	28900	28900	28900	28900	1
571	20241210	095400	63018600	28900	28900	28900	28900	0
572	20241210	095300	63018600	28900	28900	28900	28900	0
573	20241210	095200	63018600	28900	28900	28900	28900	0
574	20241210	095100	63018600	28900	28900	28900	28900	0
575	20241210	095000	63018600	28900	28900	28900	28900	1
576	20241210	094900	62989700	28900	28900	28900	28900	1
577	20241210	094800	62960800	28900	28900	28900	28900	0
578	20241210	094700	62960800	28900	28900	28900	28900	0
579	20241210	094600	62960800	28900	28900	28900	28900	0
580	20241210	094500	62960800	28900	28900	28900	28900	0
581	20241210	094400	62960800	28900	28900	28900	28900	8
582	20241210	094300	62729600	28900	28900	28950	28900	14
583	20241210	094200	62324900	28900	28900	28900	28900	69
584	20241210	094100	60330800	28900	28900	28900	28900	125
585	20241210	094000	56718300	28900	28900	28900	28900	0
586	20241210	093900	56718300	28900	28900	28900	28900	0
587	20241210	093800	56718300	28900	28900	28900	28900	0
588	20241210	093700	56718300	28900	28900	28900	28900	0
589	20241210	093600	56718300	28900	28900	28900	28900	17
590	20241210	093500	56227000	28900	28900	28900	28900	1
591	20241210	093400	56198100	28900	28900	28900	28900	0
592	20241210	093300	56198100	28900	28900	28900	28900	0
593	20241210	093200	56198100	28900	28900	28900	28900	0
594	20241210	093100	56198100	28900	28900	28900	28900	1
595	20241210	093000	56169200	28850	28850	28850	28850	1
596	20241210	092900	56140350	28850	28850	28850	28850	0
597	20241210	092800	56140350	28850	28850	28850	28850	0
598	20241210	092700	56140350	28850	28850	28850	28850	0
599	20241210	092600	56140350	28850	28850	28850	28850	0
600	20241210	092500	56140350	28850	28850	28850	28850	0
601	20241210	092400	56140350	28850	28850	28850	28850	20
602	20241210	092300	55563350	28850	28850	28850	28850	170
603	20241210	092200	50658850	28850	28850	28850	28850	1
604	20241210	092100	50630000	28900	28900	28900	28900	0
605	20241210	092000	50630000	28900	28900	28900	28900	17
606	20241210	091900	50138700	28900	28850	28900	28850	101
607	20241210	091800	47224800	28850	28850	28850	28850	119
608	20241210	091700	43791650	28850	28850	28850	28850	0
609	20241210	091600	43791650	28850	28800	28850	28800	73
610	20241210	091500	41685850	28850	28850	28850	28850	400
611	20241210	091400	30145850	28850	28850	28850	28850	0
612	20241210	091300	30145850	28850	28850	28850	28850	1
613	20241210	091200	30117000	28800	28800	28800	28800	0
614	20241210	091100	30117000	28800	28800	28800	28800	341
615	20241210	091000	20296200	28800	28800	28800	28800	130
616	20241210	090900	16552200	28800	28800	28800	28800	4
617	20241210	090800	16437000	28600	28600	28600	28600	0
618	20241210	090700	16437000	28600	28600	28600	28600	0
619	20241210	090600	16437000	28600	28600	28600	28600	0
620	20241210	090500	16437000	28600	28600	28600	28600	0
621	20241210	090400	16437000	28600	28650	28650	28600	27
622	20241210	090300	15664750	28600	28600	28600	28600	415
623	20241210	090200	3795750	28600	28600	28600	28600	20
624	20241210	090100	3223750	28600	28750	28750	28600	10
625	20241210	090000	2937600	28800	28800	28800	28800	102