KissMeData/049770/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193400	942711950	29850	29850	29850	29850	413
3	20241209	193300	942711950	29850	29850	29850	29850	0
4	20241209	193200	942711950	29850	29850	29850	29850	0
5	20241209	193100	942711950	29850	29850	29850	29850	0
6	20241209	193000	942711950	29850	29850	29850	29850	0
7	20241209	192900	942711950	29850	29850	29850	29850	0
8	20241209	192800	942711950	29850	29850	29850	29850	0
9	20241209	192700	942711950	29850	29850	29850	29850	0
10	20241209	192600	942711950	29850	29850	29850	29850	0
11	20241209	192500	942711950	29850	29850	29850	29850	0
12	20241209	192400	942711950	29850	29850	29850	29850	0
13	20241209	192300	942711950	29850	29850	29850	29850	0
14	20241209	192200	942711950	29850	29850	29850	29850	0
15	20241209	192100	942711950	29850	29850	29850	29850	0
16	20241209	192000	942711950	29850	29850	29850	29850	0
17	20241209	191900	942711950	29850	29850	29850	29850	0
18	20241209	191800	942711950	29850	29850	29850	29850	0
19	20241209	191700	942711950	29850	29850	29850	29850	0
20	20241209	191600	942711950	29850	29850	29850	29850	0
21	20241209	191500	942711950	29850	29850	29850	29850	0
22	20241209	191400	942711950	29850	29850	29850	29850	0
23	20241209	191300	942711950	29850	29850	29850	29850	0
24	20241209	191200	942711950	29850	29850	29850	29850	0
25	20241209	191100	942711950	29850	29850	29850	29850	0
26	20241209	191000	942711950	29850	29850	29850	29850	0
27	20241209	190900	942711950	29850	29850	29850	29850	0
28	20241209	190800	942711950	29850	29850	29850	29850	0
29	20241209	190700	942711950	29850	29850	29850	29850	0
30	20241209	190600	942711950	29850	29850	29850	29850	0
31	20241209	190500	942711950	29850	29850	29850	29850	0
32	20241209	190400	942711950	29850	29850	29850	29850	413
33	20241209	190300	942711950	29850	29850	29850	29850	0
34	20241209	190200	942711950	29850	29850	29850	29850	0
35	20241209	190100	942711950	29850	29850	29850	29850	0
36	20241209	190000	942711950	29850	29850	29850	29850	0
37	20241209	185900	942711950	29850	29850	29850	29850	0
38	20241209	185800	942711950	29850	29850	29850	29850	0
39	20241209	185700	942711950	29850	29850	29850	29850	0
40	20241209	185600	942711950	29850	29850	29850	29850	0
41	20241209	185500	942711950	29850	29850	29850	29850	0
42	20241209	185400	942711950	29850	29850	29850	29850	0
43	20241209	185300	942711950	29850	29850	29850	29850	0
44	20241209	185200	942711950	29850	29850	29850	29850	0
45	20241209	185100	942711950	29850	29850	29850	29850	0
46	20241209	185000	942711950	29850	29850	29850	29850	0
47	20241209	184900	942711950	29850	29850	29850	29850	0
48	20241209	184800	942711950	29850	29850	29850	29850	0
49	20241209	184700	942711950	29850	29850	29850	29850	0
50	20241209	184600	942711950	29850	29850	29850	29850	0
51	20241209	184500	942711950	29850	29850	29850	29850	0
52	20241209	184400	942711950	29850	29850	29850	29850	0
53	20241209	184300	942711950	29850	29850	29850	29850	0
54	20241209	184200	942711950	29850	29850	29850	29850	0
55	20241209	184100	942711950	29850	29850	29850	29850	0
56	20241209	184000	942711950	29850	29850	29850	29850	0
57	20241209	183900	942711950	29850	29850	29850	29850	0
58	20241209	183800	942711950	29850	29850	29850	29850	0
59	20241209	183700	942711950	29850	29850	29850	29850	0
60	20241209	183600	942711950	29850	29850	29850	29850	0
61	20241209	183500	942711950	29850	29850	29850	29850	0
62	20241209	183400	942711950	29850	29850	29850	29850	413
63	20241209	183300	942711950	29850	29850	29850	29850	0
64	20241209	183200	942711950	29850	29850	29850	29850	0
65	20241209	183100	942711950	29850	29850	29850	29850	0
66	20241209	183000	942711950	29850	29850	29850	29850	0
67	20241209	182900	942711950	29850	29850	29850	29850	0
68	20241209	182800	942711950	29850	29850	29850	29850	0
69	20241209	182700	942711950	29850	29850	29850	29850	0
70	20241209	182600	942711950	29850	29850	29850	29850	0
71	20241209	182500	942711950	29850	29850	29850	29850	0
72	20241209	182400	942711950	29850	29850	29850	29850	0
73	20241209	182300	942711950	29850	29850	29850	29850	0
74	20241209	182200	942711950	29850	29850	29850	29850	0
75	20241209	182100	942711950	29850	29850	29850	29850	0
76	20241209	182000	942711950	29850	29850	29850	29850	0
77	20241209	181900	942711950	29850	29850	29850	29850	0
78	20241209	181800	942711950	29850	29850	29850	29850	0
79	20241209	181700	942711950	29850	29850	29850	29850	0
80	20241209	181600	942711950	29850	29850	29850	29850	0
81	20241209	181500	942711950	29850	29850	29850	29850	0
82	20241209	181400	942711950	29850	29850	29850	29850	0
83	20241209	181300	942711950	29850	29850	29850	29850	0
84	20241209	181200	942711950	29850	29850	29850	29850	0
85	20241209	181100	942711950	29850	29850	29850	29850	0
86	20241209	181000	942711950	29850	29850	29850	29850	0
87	20241209	180900	942711950	29850	29850	29850	29850	0
88	20241209	180800	942711950	29850	29850	29850	29850	0
89	20241209	180700	942711950	29850	29850	29850	29850	0
90	20241209	180600	942711950	29850	29850	29850	29850	0
91	20241209	180500	942711950	29850	29850	29850	29850	0
92	20241209	180400	942711950	29850	29850	29850	29850	413
93	20241209	180300	942711950	29850	29850	29850	29850	0
94	20241209	180200	942711950	29850	29850	29850	29850	0
95	20241209	180100	942711950	29850	29850	29850	29850	0
96	20241209	180000	942711950	29850	29850	29850	29850	0
97	20241209	175900	942711950	29850	29850	29850	29850	0
98	20241209	175800	942711950	29850	29850	29850	29850	0
99	20241209	175700	942711950	29850	29850	29850	29850	0
100	20241209	175600	942711950	29850	29850	29850	29850	0
101	20241209	175500	942711950	29850	29850	29850	29850	0
102	20241209	175400	942711950	29850	29850	29850	29850	0
103	20241209	175300	942711950	29850	29850	29850	29850	0
104	20241209	175200	942711950	29850	29850	29850	29850	0
105	20241209	175100	942711950	29850	29850	29850	29850	0
106	20241209	175000	942711950	29850	29850	29850	29850	0
107	20241209	174900	942711950	29850	29850	29850	29850	0
108	20241209	174800	942711950	29850	29850	29850	29850	0
109	20241209	174700	942711950	29850	29850	29850	29850	0
110	20241209	174600	942711950	29850	29850	29850	29850	0
111	20241209	174500	942711950	29850	29850	29850	29850	0
112	20241209	174400	942711950	29850	29850	29850	29850	0
113	20241209	174300	942711950	29850	29850	29850	29850	0
114	20241209	174200	942711950	29850	29850	29850	29850	0
115	20241209	174100	942711950	29850	29850	29850	29850	0
116	20241209	174000	942711950	29850	29850	29850	29850	0
117	20241209	173900	942711950	29850	29850	29850	29850	0
118	20241209	173800	942711950	29850	29850	29850	29850	0
119	20241209	173700	942711950	29850	29850	29850	29850	0
120	20241209	173600	942711950	29850	29850	29850	29850	0
121	20241209	173500	942711950	29850	29850	29850	29850	0
122	20241209	173400	942711950	29850	29850	29850	29850	413
123	20241209	173300	942711950	29850	29850	29850	29850	0
124	20241209	173200	942711950	29850	29850	29850	29850	0
125	20241209	173100	942711950	29850	29850	29850	29850	0
126	20241209	173000	942711950	29850	29850	29850	29850	0
127	20241209	172900	942711950	29850	29850	29850	29850	0
128	20241209	172800	942711950	29850	29850	29850	29850	0
129	20241209	172700	942711950	29850	29850	29850	29850	0
130	20241209	172600	942711950	29850	29850	29850	29850	0
131	20241209	172500	942711950	29850	29850	29850	29850	0
132	20241209	172400	942711950	29850	29850	29850	29850	0
133	20241209	172300	942711950	29850	29850	29850	29850	0
134	20241209	172200	942711950	29850	29850	29850	29850	0
135	20241209	172100	942711950	29850	29850	29850	29850	0
136	20241209	172000	942711950	29850	29850	29850	29850	0
137	20241209	171900	942711950	29850	29850	29850	29850	0
138	20241209	171800	942711950	29850	29850	29850	29850	0
139	20241209	171700	942711950	29850	29850	29850	29850	0
140	20241209	171600	942711950	29850	29850	29850	29850	0
141	20241209	171500	942711950	29850	29850	29850	29850	0
142	20241209	171400	942711950	29850	29850	29850	29850	0
143	20241209	171300	942711950	29850	29850	29850	29850	0
144	20241209	171200	942711950	29850	29850	29850	29850	0
145	20241209	171100	942711950	29850	29850	29850	29850	0
146	20241209	171000	942711950	29850	29850	29850	29850	0
147	20241209	170900	942711950	29850	29850	29850	29850	0
148	20241209	170800	942711950	29850	29850	29850	29850	0
149	20241209	170700	942711950	29850	29850	29850	29850	0
150	20241209	170600	942711950	29850	29850	29850	29850	0
151	20241209	170500	942711950	29850	29850	29850	29850	0
152	20241209	170400	942711950	29850	29850	29850	29850	413
153	20241209	170300	942711950	29850	29850	29850	29850	0
154	20241209	170200	942711950	29850	29850	29850	29850	0
155	20241209	170100	942711950	29850	29850	29850	29850	0
156	20241209	170000	942711950	29850	29850	29850	29850	0
157	20241209	165900	942711950	29850	29850	29850	29850	0
158	20241209	165800	942711950	29850	29850	29850	29850	0
159	20241209	165700	942711950	29850	29850	29850	29850	0
160	20241209	165600	942711950	29850	29850	29850	29850	0
161	20241209	165500	942711950	29850	29850	29850	29850	0
162	20241209	165400	942711950	29850	29850	29850	29850	0
163	20241209	165300	942711950	29850	29850	29850	29850	0
164	20241209	165200	942711950	29850	29850	29850	29850	0
165	20241209	165100	942711950	29850	29850	29850	29850	0
166	20241209	165000	942711950	29850	29850	29850	29850	0
167	20241209	164900	942711950	29850	29850	29850	29850	0
168	20241209	164800	942711950	29850	29850	29850	29850	0
169	20241209	164700	942711950	29850	29850	29850	29850	0
170	20241209	164600	942711950	29850	29850	29850	29850	0
171	20241209	164500	942711950	29850	29850	29850	29850	0
172	20241209	164400	942711950	29850	29850	29850	29850	0
173	20241209	164300	942711950	29850	29850	29850	29850	0
174	20241209	164200	942711950	29850	29850	29850	29850	0
175	20241209	164100	942711950	29850	29850	29850	29850	0
176	20241209	164000	942711950	29850	29850	29850	29850	0
177	20241209	163900	942711950	29850	29850	29850	29850	0
178	20241209	163800	942711950	29850	29850	29850	29850	0
179	20241209	163700	942711950	29850	29850	29850	29850	0
180	20241209	163600	942711950	29850	29850	29850	29850	0
181	20241209	163500	942711950	29850	29850	29850	29850	0
182	20241209	163400	942711950	29850	29850	29850	29850	413
183	20241209	163300	942711950	29850	29850	29850	29850	0
184	20241209	163200	942711950	29850	29850	29850	29850	0
185	20241209	163100	942711950	29850	29850	29850	29850	0
186	20241209	163000	942711950	29850	29850	29850	29850	0
187	20241209	162900	942711950	29850	29850	29850	29850	0
188	20241209	162800	942711950	29850	29850	29850	29850	0
189	20241209	162700	942711950	29850	29850	29850	29850	0
190	20241209	162600	942711950	29850	29850	29850	29850	0
191	20241209	162500	942711950	29850	29850	29850	29850	0
192	20241209	162400	942711950	29850	29850	29850	29850	0
193	20241209	162300	942711950	29850	29850	29850	29850	0
194	20241209	162200	942711950	29850	29850	29850	29850	0
195	20241209	162100	942711950	29850	29850	29850	29850	0
196	20241209	162000	942711950	29850	29850	29850	29850	0
197	20241209	161900	942711950	29850	29850	29850	29850	0
198	20241209	161800	942711950	29850	29850	29850	29850	0
199	20241209	161700	942711950	29850	29850	29850	29850	0
200	20241209	161600	942711950	29850	29850	29850	29850	0
201	20241209	161500	942711950	29850	29850	29850	29850	0
202	20241209	161400	942711950	29850	29850	29850	29850	0
203	20241209	161300	942711950	29850	29850	29850	29850	0
204	20241209	161200	942711950	29850	29850	29850	29850	0
205	20241209	161100	942711950	29850	29850	29850	29850	0
206	20241209	161000	942711950	29850	29850	29850	29850	0
207	20241209	160900	942711950	29850	29850	29850	29850	0
208	20241209	160800	942711950	29850	29850	29850	29850	0
209	20241209	160700	942711950	29850	29850	29850	29850	0
210	20241209	160600	942711950	29850	29850	29850	29850	0
211	20241209	160500	942711950	29850	29850	29850	29850	0
212	20241209	160400	942711950	29850	29850	29850	29850	413
213	20241209	160300	942711950	29850	29850	29850	29850	0
214	20241209	160200	942711950	29850	29850	29850	29850	0
215	20241209	160100	942711950	29850	29850	29850	29850	0
216	20241209	160000	942711950	29850	29850	29850	29850	0
217	20241209	155900	942711950	29850	29850	29850	29850	0
218	20241209	155800	942711950	29850	29850	29850	29850	0
219	20241209	155700	942711950	29850	29850	29850	29850	0
220	20241209	155600	942711950	29850	29850	29850	29850	0
221	20241209	155500	942711950	29850	29850	29850	29850	0
222	20241209	155400	942711950	29850	29850	29850	29850	0
223	20241209	155300	942711950	29850	29850	29850	29850	0
224	20241209	155200	942711950	29850	29850	29850	29850	0
225	20241209	155100	942711950	29850	29850	29850	29850	0
226	20241209	155000	942711950	29850	29850	29850	29850	0
227	20241209	154900	942711950	29850	29850	29850	29850	0
228	20241209	154800	942711950	29850	29850	29850	29850	0
229	20241209	154700	942711950	29850	29850	29850	29850	0
230	20241209	154600	942711950	29850	29850	29850	29850	0
231	20241209	154500	942711950	29850	29850	29850	29850	0
232	20241209	154400	942711950	29850	29850	29850	29850	0
233	20241209	154300	942711950	29850	29850	29850	29850	0
234	20241209	154200	942711950	29850	29850	29850	29850	0
235	20241209	154100	942711950	29850	29850	29850	29850	0
236	20241209	154000	942711950	29850	29850	29850	29850	0
237	20241209	153900	942711950	29850	29850	29850	29850	0
238	20241209	153800	942711950	29850	29850	29850	29850	0
239	20241209	153700	942711950	29850	29850	29850	29850	0
240	20241209	153600	942711950	29850	29850	29850	29850	0
241	20241209	153500	942711950	29850	29850	29850	29850	0
242	20241209	153400	942711950	29850	29850	29850	29850	413
243	20241209	153300	942711950	29850	29850	29850	29850	0
244	20241209	153200	942711950	29850	29850	29850	29850	0
245	20241209	153100	942711950	29850	29850	29850	29850	0
246	20241209	153000	942711950	29850	29850	29850	29850	413
247	20241209	152900	930383900	29750	29750	29750	29750	0
248	20241209	152800	930383900	29750	29750	29750	29750	0
249	20241209	152700	930383900	29750	29750	29750	29750	0
250	20241209	152600	930383900	29750	29750	29750	29750	0
251	20241209	152500	930383900	29750	29750	29750	29750	0
252	20241209	152400	930383900	29750	29750	29750	29750	0
253	20241209	152300	930383900	29750	29750	29750	29750	0
254	20241209	152200	930383900	29750	29750	29750	29750	0
255	20241209	152100	930383900	29750	29750	29750	29750	0
256	20241209	152000	930383900	29750	29750	29750	29750	0
257	20241209	151900	930383900	29750	29700	29750	29700	34
258	20241209	151800	929372500	29750	29750	29750	29750	125
259	20241209	151700	925653750	29800	29800	29800	29800	73
260	20241209	151600	923478350	29750	29750	29750	29750	2
261	20241209	151500	923418850	29800	29800	29800	29800	155
262	20241209	151400	918799850	29800	29900	29900	29800	160
263	20241209	151300	914023950	29900	29900	29900	29900	34
264	20241209	151200	913007350	29900	29900	29900	29850	72
265	20241209	151100	910855650	29900	29900	29900	29900	74
266	20241209	151000	908643050	29850	29800	29850	29800	56
267	20241209	150900	906971600	29850	29850	29850	29850	46
268	20241209	150800	905598500	29850	29850	29850	29850	72
269	20241209	150700	903449300	29850	29850	29850	29850	24
270	20241209	150600	902732900	29850	29900	29900	29850	145
271	20241209	150500	898403600	29900	29900	29900	29850	90
272	20241209	150400	895712700	29900	29900	29900	29900	18
273	20241209	150300	895174500	29900	30000	30000	29900	388
274	20241209	150200	883569750	30050	30050	30050	30050	47
275	20241209	150100	882157400	30050	30050	30050	30050	40
276	20241209	150000	880955400	29950	30000	30050	29950	219
277	20241209	145900	874386500	30000	30000	30000	30000	39
278	20241209	145800	873216500	30000	30000	30000	30000	19
279	20241209	145700	872646500	30000	30000	30000	30000	43
280	20241209	145600	871356500	29900	29900	30050	29900	294
281	20241209	145500	862560450	30050	30000	30050	30000	29
282	20241209	145400	861689050	30050	29900	30050	29900	58
283	20241209	145300	859950950	29850	29850	29850	29850	162
284	20241209	145200	855115250	29850	29850	29850	29850	1
285	20241209	145100	855085400	29850	29800	29850	29800	31
286	20241209	145000	854160450	29750	29850	29850	29750	180
287	20241209	144900	848798550	30000	30050	30050	29900	90
288	20241209	144800	846101050	30050	30000	30050	29900	28
289	20241209	144700	845260300	30000	29900	30000	29900	51
290	20241209	144600	843732500	30000	29900	30000	29900	45
291	20241209	144500	842385700	29800	29800	29800	29800	0
292	20241209	144400	842385700	29800	30000	30000	29800	79
293	20241209	144300	840025550	30000	30000	30000	30000	21
294	20241209	144200	839395550	29900	30000	30000	29900	52
295	20241209	144100	837837850	30000	29950	30000	29950	35
296	20241209	144000	836788350	29900	30000	30000	29900	113
297	20241209	143900	833404650	30000	30000	30000	30000	17
298	20241209	143800	832894650	30050	29950	30050	29950	51
299	20241209	143700	831364400	30050	30050	30050	30050	27
300	20241209	143600	830553050	30050	30050	30050	30050	20
301	20241209	143500	829952050	29900	30050	30050	29900	63
302	20241209	143400	828061500	30050	30000	30050	30000	19
303	20241209	143300	827491450	29900	30000	30000	29900	47
304	20241209	143200	826083750	30000	30000	30000	30000	49
305	20241209	143100	824613750	30000	29900	30000	29900	47
306	20241209	143000	823205950	30000	30000	30000	29900	80
307	20241209	142900	820809950	30000	30000	30000	30000	22
308	20241209	142800	820149950	29950	30000	30000	29950	47
309	20241209	142700	818741100	30000	30000	30000	30000	21
310	20241209	142600	818111100	30000	29900	30000	29900	81
311	20241209	142500	815684350	30000	30000	30000	30000	0
312	20241209	142400	815684350	30000	30000	30000	30000	28
313	20241209	142300	814844350	30000	30000	30000	30000	45
314	20241209	142200	813494350	30000	29900	30000	29900	42
315	20241209	142100	812236650	30000	30000	30000	30000	16
316	20241209	142000	811756650	30000	29900	30000	29900	66
317	20241209	141900	809780450	29900	30000	30000	29900	49
318	20241209	141800	808312450	30000	29850	30000	29850	27
319	20241209	141700	807503350	30000	29900	30000	29850	73
320	20241209	141600	805318650	30000	30000	30000	30000	26
321	20241209	141500	804538650	29900	30000	30000	29900	51
322	20241209	141400	803010850	30000	30000	30000	30000	24
323	20241209	141300	802290850	30000	30000	30000	30000	30
324	20241209	141200	801390850	29900	30000	30000	29900	47
325	20241209	141100	799983150	30000	30000	30000	30000	29
326	20241209	141000	799113150	29900	30000	30000	29900	51
327	20241209	140900	797585450	30000	30000	30000	30000	21
328	20241209	140800	796955450	30000	29950	30000	29950	27
329	20241209	140700	796145800	30000	30000	30000	29950	22
330	20241209	140600	795485850	29950	29900	29950	29850	57
331	20241209	140500	793781950	30000	29850	30000	29850	30
332	20241209	140400	792882400	30000	30000	30000	30000	27
333	20241209	140300	792072400	29900	30000	30000	29900	46
334	20241209	140200	790694700	30000	30000	30000	30000	28
335	20241209	140100	789854700	29900	29900	30000	29900	59
336	20241209	140000	788088000	30000	29850	30000	29850	29
337	20241209	135900	787218500	29850	29800	29850	29800	46
338	20241209	135800	785845450	29850	29850	29850	29850	27
339	20241209	135700	785039500	29850	29850	29850	29850	19
340	20241209	135600	784472350	29800	29800	29800	29800	0
341	20241209	135500	784472350	29800	29800	29800	29800	0
342	20241209	135400	784472350	29800	29800	29800	29800	197
343	20241209	135300	778601750	29800	29750	29800	29750	15
344	20241209	135200	778155100	29800	29800	29800	29750	59
345	20241209	135100	776397950	29800	29800	29800	29800	3
346	20241209	135000	776308550	29800	29800	29800	29800	22
347	20241209	134900	775652950	29800	29800	29800	29800	0
348	20241209	134800	775652950	29800	29800	29800	29800	0
349	20241209	134700	775652950	29800	29800	29800	29800	23
350	20241209	134600	774967550	29750	29950	30000	29750	861
351	20241209	134500	749299900	30000	30000	30000	30000	25
352	20241209	134400	748549900	30050	30000	30050	30000	41
353	20241209	134300	747318600	30000	30000	30000	30000	50
354	20241209	134200	745818600	30000	30000	30000	30000	25
355	20241209	134100	745068600	30000	30000	30000	30000	0
356	20241209	134000	745068600	30000	30000	30000	30000	51
357	20241209	133900	743538600	30000	30000	30000	30000	24
358	20241209	133800	742818600	30000	30000	30000	30000	59
359	20241209	133700	741048600	30050	30000	30050	30000	26
360	20241209	133600	740267350	30000	30050	30050	30000	41
361	20241209	133500	739036450	30050	30050	30050	30050	29
362	20241209	133400	738165000	30050	30000	30050	30000	41
363	20241209	133300	736934050	30050	30050	30050	30050	21
364	20241209	133200	736303000	30000	30050	30050	30000	39
365	20241209	133100	735131550	29950	30050	30050	29950	39
366	20241209	133000	733961700	30050	30050	30050	30050	18
367	20241209	132900	733420800	29900	29900	29900	29900	54
368	20241209	132800	731806200	29900	29900	29900	29900	0
369	20241209	132700	731806200	29900	29900	29900	29900	37
370	20241209	132600	730699900	29900	29900	29900	29900	0
371	20241209	132500	730699900	29900	29900	29900	29900	0
372	20241209	132400	730699900	29900	29900	29900	29900	59
373	20241209	132300	728935800	29900	29900	29900	29900	0
374	20241209	132200	728935800	29900	29900	29900	29900	23
375	20241209	132100	728248100	29850	29850	29850	29850	5
376	20241209	132000	728098850	29900	29900	29900	29900	45
377	20241209	131900	726753350	29800	29800	29800	29800	0
378	20241209	131800	726753350	29800	29800	29800	29800	0
379	20241209	131700	726753350	29800	29850	29850	29800	400
380	20241209	131600	714829250	29900	29900	29900	29900	0
381	20241209	131500	714829250	29900	29900	29900	29900	23
382	20241209	131400	714141550	29900	29900	29900	29900	0
383	20241209	131300	714141550	29900	29900	29900	29900	37
384	20241209	131200	713035250	29850	29850	29850	29850	26
385	20241209	131100	712259150	29850	29850	29900	29850	42
386	20241209	131000	711004300	29850	29850	29900	29850	16
387	20241209	130900	710526650	29850	29850	29900	29850	31
388	20241209	130800	709601250	29800	29800	29850	29800	26
389	20241209	130700	708826100	29800	29800	29800	29800	12
390	20241209	130600	708468500	29800	29800	29850	29800	38
391	20241209	130500	707334950	29800	29850	29850	29800	79
392	20241209	130400	704977450	29850	29850	29900	29850	38
393	20241209	130300	703842000	29900	29900	29900	29900	6
394	20241209	130200	703662600	29900	29900	29900	29900	47
395	20241209	130100	702257300	29800	30050	30050	29800	402
396	20241209	130000	690234850	30050	29950	30050	29950	20
397	20241209	125900	689635750	30050	30000	30050	30000	47
398	20241209	125800	688224550	30050	30050	30050	30050	28
399	20241209	125700	687383150	29950	30000	30050	29950	78
400	20241209	125600	685042800	30050	30050	30050	30050	0
401	20241209	125500	685042800	30050	29950	30050	29950	67
402	20241209	125400	683031850	30050	30050	30050	30050	0
403	20241209	125300	683031850	30050	30050	30050	30050	30
404	20241209	125200	682130350	30050	30050	30050	29950	68
405	20241209	125100	680088150	30050	30050	30050	30050	19
406	20241209	125000	679517200	30000	29950	30050	29950	85
407	20241209	124900	676968300	30000	30050	30050	30000	52
408	20241209	124800	675406850	30050	30050	30050	30050	47
409	20241209	124700	673994500	30000	30000	30000	30000	2
410	20241209	124600	673934500	30050	30050	30100	30050	62
411	20241209	124500	672070000	30100	30000	30100	30000	31
412	20241209	124400	671137100	30050	30100	30100	30050	112
413	20241209	124300	667770600	30100	30050	30100	30050	166
414	20241209	124200	662782200	29950	30050	30050	29950	32
415	20241209	124100	661821300	30050	30050	30050	30050	45
416	20241209	124000	660469050	30000	30050	30050	30000	20
417	20241209	123900	659868150	30000	30050	30050	30000	52
418	20241209	123800	658306700	29950	29950	29950	29950	2
419	20241209	123700	658246800	30050	30050	30050	30050	25
420	20241209	123600	657495550	30000	30050	30050	30000	67
421	20241209	123500	655483350	30000	30050	30050	30000	25
422	20241209	123400	654732150	30050	30050	30050	30050	40
423	20241209	123300	653530150	30000	30050	30050	30000	31
424	20241209	123200	652598700	30050	30050	30050	30050	45
425	20241209	123100	651246450	30050	30050	30050	30050	19
426	20241209	123000	650675500	29950	30000	30050	29950	43
427	20241209	122900	649384650	30000	30000	30000	30000	23
428	20241209	122800	648694650	29950	29950	29950	29950	198
429	20241209	122700	642764550	30000	30000	30000	30000	63
430	20241209	122600	640874550	30000	30000	30000	30000	115
431	20241209	122500	637424550	30000	30050	30050	30000	52
432	20241209	122400	635862050	30050	30050	30050	30050	20
433	20241209	122300	635261050	30050	30000	30050	30000	28
434	20241209	122200	634419750	30050	30050	30050	30050	23
435	20241209	122100	633728600	30000	29950	30000	29950	172
436	20241209	122000	628568700	30000	30000	30000	30000	48
437	20241209	121900	627128700	30000	30000	30000	30000	22
438	20241209	121800	626468700	30000	29950	30000	29950	18
439	20241209	121700	625928750	30000	30000	30000	30000	23
440	20241209	121600	625238750	29950	29900	30000	29900	281
441	20241209	121500	616822750	29950	29950	29950	29950	63
442	20241209	121400	614935900	29950	29950	29950	29950	42
443	20241209	121300	613678000	29950	29950	29950	29900	116
444	20241209	121200	610203900	29950	29950	29950	29950	27
445	20241209	121100	609395250	29950	29950	29950	29900	26
446	20241209	121000	608616650	29950	29950	29950	29950	50
447	20241209	120900	607119150	29850	29850	29850	29850	2
448	20241209	120800	607059450	29950	29850	29950	29850	28
449	20241209	120700	606220950	29900	29900	29900	29900	52
450	20241209	120600	604666150	29900	29900	29900	29800	21
451	20241209	120500	604038450	29900	29850	29900	29850	539
452	20241209	120400	587948150	29850	29800	29850	29800	24
453	20241209	120300	587231850	29850	29850	29850	29850	26
454	20241209	120200	586455750	29850	29850	29850	29850	20
455	20241209	120100	585858750	29750	29850	29850	29750	127
456	20241209	120000	582072900	29850	29850	29850	29850	42
457	20241209	115900	580819200	29850	29800	29850	29800	23
458	20241209	115800	580132750	29850	29850	29850	29850	51
459	20241209	115700	578610400	29850	29850	29850	29850	19
460	20241209	115600	578043250	29800	29850	29850	29800	42
461	20241209	115500	576789650	29850	29850	29850	29850	43
462	20241209	115400	575506100	29800	29850	29850	29800	19
463	20241209	115300	574939050	29850	29850	29850	29850	26
464	20241209	115200	574162950	29750	29750	29750	29750	2
465	20241209	115100	574103450	29850	29850	29850	29850	25
466	20241209	115000	573357200	29850	29850	29850	29850	27
467	20241209	114900	572551250	29850	29850	29850	29700	40
468	20241209	114800	571357550	29750	29650	29750	29650	1584
469	20241209	114700	524283550	29650	29750	29750	29650	22
470	20241209	114600	523629250	29750	29750	29750	29750	0
471	20241209	114500	523629250	29750	29750	29750	29750	26
472	20241209	114400	522855750	29600	29700	29750	29600	1484
473	20241209	114300	478786200	29650	29700	29700	29650	28
474	20241209	114200	477955100	29650	29650	29650	29650	2
475	20241209	114100	477895800	29650	29700	29700	29650	101
476	20241209	114000	474901100	29700	29650	29700	29650	72
477	20241209	113900	472766250	29700	29600	29700	29600	23
478	20241209	113800	472083250	29650	29650	29650	29650	0
479	20241209	113700	472083250	29650	29700	29700	29650	126
480	20241209	113600	468346150	29700	29700	29700	29700	0
481	20241209	113500	468346150	29700	29650	29700	29600	66
482	20241209	113400	466389200	29700	29700	29700	29700	1
483	20241209	113300	466359500	29600	29650	29650	29600	430
484	20241209	113200	453626200	29700	29650	29700	29650	25
485	20241209	113100	452883800	29700	29700	29700	29700	2
486	20241209	113000	452824400	29650	29600	29650	29600	24
487	20241209	112900	452112900	29600	29600	29600	29600	0
488	20241209	112800	452112900	29600	29600	29600	29600	240
489	20241209	112700	445008900	29550	29600	29600	29550	868
490	20241209	112600	419319650	29650	29650	29650	29650	0
491	20241209	112500	419319650	29650	29600	29650	29600	24
492	20241209	112400	418608100	29600	29650	29650	29600	616
493	20241209	112300	400344200	29700	29650	29700	29650	24
494	20241209	112200	399631500	29700	29700	29700	29700	18
495	20241209	112100	399096900	29700	29700	29700	29700	23
496	20241209	112000	398413800	29700	29700	29700	29650	54
497	20241209	111900	396810600	29700	29700	29700	29700	54
498	20241209	111800	395206800	29650	29650	29650	29650	2
499	20241209	111700	395147500	29700	29700	29700	29700	26
500	20241209	111600	394375300	29700	29700	29700	29700	53
501	20241209	111500	392801200	29650	29700	29700	29650	62
502	20241209	111400	390959900	29650	29650	29700	29650	113
503	20241209	111300	387608250	29700	29650	29700	29650	4
504	20241209	111200	387489550	29700	29700	29700	29700	60
505	20241209	111100	385707550	29650	29650	29650	29650	2
506	20241209	111000	385648250	29700	29700	29700	29700	0
507	20241209	110900	385648250	29700	29700	29700	29700	24
508	20241209	110800	384935450	29650	29700	29700	29650	6
509	20241209	110700	384757300	29700	29650	29700	29650	53
510	20241209	110600	383184750	29650	29650	29650	29650	2
511	20241209	110500	383125450	29700	29700	29700	29700	27
512	20241209	110400	382323550	29650	29650	29650	29650	0
513	20241209	110300	382323550	29650	29700	29700	29650	35
514	20241209	110200	381284150	29650	29650	29650	29650	0
515	20241209	110100	381284150	29650	29700	29700	29650	11
516	20241209	110000	380957550	29700	29750	29750	29700	26
517	20241209	105900	380185300	29650	29650	29650	29650	0
518	20241209	105800	380185300	29650	29700	29700	29650	30
519	20241209	105700	379294700	29650	29700	29700	29650	24
520	20241209	105600	378582550	29700	29700	29700	29650	125
521	20241209	105500	374875100	29750	29750	29750	29750	2
522	20241209	105400	374815600	29700	29750	29800	29700	796
523	20241209	105300	351172950	29800	29750	29800	29750	43
524	20241209	105200	349893450	29700	29800	29800	29700	795
525	20241209	105100	326255350	29800	29800	29800	29750	36
526	20241209	105000	325182650	29850	29800	29850	29750	476
527	20241209	104900	311021050	29800	29750	29800	29750	23
528	20241209	104800	310335700	29800	29800	29800	29800	0
529	20241209	104700	310335700	29800	29800	29800	29800	23
530	20241209	104600	309650300	29800	29900	29900	29750	204
531	20241209	104500	303570650	29850	29850	29850	29850	0
532	20241209	104400	303570650	29850	29800	29850	29800	25
533	20241209	104300	302824500	29850	29850	29850	29850	0
534	20241209	104200	302824500	29850	29850	29850	29850	41
535	20241209	104100	301600650	29850	29850	29850	29850	0
536	20241209	104000	301600650	29850	29900	29900	29850	30
537	20241209	103900	300704000	29850	29850	29850	29850	2
538	20241209	103800	300644300	29850	29850	29850	29850	0
539	20241209	103700	300644300	29850	29800	29900	29800	41
540	20241209	103600	299420250	29900	29800	29900	29800	33
541	20241209	103500	298436450	29850	29800	29850	29800	103
542	20241209	103400	295365900	29800	29900	29900	29800	203
543	20241209	103300	289315750	29900	29900	29900	29900	22
544	20241209	103200	288657950	29850	29850	29900	29850	24
545	20241209	103100	287941400	29900	29900	29900	29900	23
546	20241209	103000	287253700	29850	29850	29850	29850	0
547	20241209	102900	287253700	29850	29850	29850	29850	2
548	20241209	102800	287194000	29850	29800	29850	29800	32
549	20241209	102700	286239250	29800	29850	29850	29800	112
550	20241209	102600	282896150	29850	29900	29900	29850	73
551	20241209	102500	280716000	29850	29900	29900	29850	15
552	20241209	102400	280267800	29900	29900	29900	29900	130
553	20241209	102300	276380800	29900	29900	29900	29900	2
554	20241209	102200	276321000	29850	29900	29900	29850	631
555	20241209	102100	257454200	29900	29900	29900	29900	35
556	20241209	102000	256407700	29900	29900	29900	29850	4
557	20241209	101900	256288200	29900	29900	29900	29900	31
558	20241209	101800	255361300	29850	29850	29850	29850	22
559	20241209	101700	254704600	29850	29850	29850	29850	2
560	20241209	101600	254644900	29800	29850	29850	29800	91
561	20241209	101500	251931100	29850	29900	29900	29850	25
562	20241209	101400	251183700	29900	29900	29900	29900	2
563	20241209	101300	251123900	29850	29850	29850	29850	31
564	20241209	101200	250198550	29850	29850	29850	29850	23
565	20241209	101100	249512000	29850	29850	29850	29850	50
566	20241209	101000	248019500	29850	29800	29900	29800	39
567	20241209	100900	246854450	29850	29850	29850	29850	0
568	20241209	100800	246854450	29850	29800	29900	29800	47
569	20241209	100700	245452500	29900	29900	29900	29900	0
570	20241209	100600	245452500	29900	29800	29900	29800	10
571	20241209	100500	245154400	29850	29800	29850	29800	25
572	20241209	100400	244408250	29850	29900	29900	29850	85
573	20241209	100300	241868550	29900	29900	29950	29850	76
574	20241209	100200	239597600	29950	29950	29950	29950	4
575	20241209	100100	239477800	29950	29950	29950	29950	1
576	20241209	100000	239447850	29850	29950	29950	29850	3
577	20241209	095900	239358200	29950	29950	29950	29950	31
578	20241209	095800	238429750	29950	29950	29950	29850	7
579	20241209	095700	238220300	29950	29950	29950	29950	8
580	20241209	095600	237980700	29900	29900	29950	29850	61
581	20241209	095500	236158100	29950	29900	29950	29900	6
582	20241209	095400	235978600	29950	29950	29950	29900	34
583	20241209	095300	234961450	29950	29950	29950	29900	76
584	20241209	095200	232687850	29950	29950	29950	29950	30
585	20241209	095100	231789350	29950	29900	29950	29850	29
586	20241209	095000	230921600	29900	29900	29950	29900	1703
587	20241209	094900	179974600	29900	29900	29900	29900	51
588	20241209	094800	178449700	29850	29900	29900	29850	8
589	20241209	094700	178210600	29900	29900	29900	29850	33
590	20241209	094600	177224100	29900	29900	29900	29850	9
591	20241209	094500	176955100	29900	29950	29950	29900	32
592	20241209	094400	175998200	29850	29950	29950	29850	85
593	20241209	094300	173456500	29950	29950	29950	29950	34
594	20241209	094200	172438200	29950	29950	29950	29950	16
595	20241209	094100	171959000	29950	29950	29950	29900	8
596	20241209	094000	171719500	29950	29850	29950	29800	656
597	20241209	093900	152129750	29850	29850	29850	29800	11
598	20241209	093800	151801600	29850	29850	29850	29850	51
599	20241209	093700	150279250	29850	29800	29850	29800	10
600	20241209	093600	149980800	29850	29850	29850	29800	34
601	20241209	093500	148965950	29850	29850	29850	29850	15
602	20241209	093400	148518200	29850	29750	29850	29750	151
603	20241209	093300	144017250	29800	29800	29800	29800	28
604	20241209	093200	143182850	29800	29800	29800	29800	19
605	20241209	093100	142616650	29700	29750	29750	29700	31
606	20241209	093000	141694500	29750	29700	29850	29700	169
607	20241209	092900	136674300	29650	29600	29700	29600	220
608	20241209	092800	130161800	29600	29700	29700	29600	504
609	20241209	092700	115226100	29700	29750	29750	29600	174
610	20241209	092600	110071150	29650	29700	29750	29650	47
611	20241209	092500	108675650	29850	29850	29850	29600	230
612	20241209	092400	101838600	29950	29950	29950	29750	702
613	20241209	092300	80889550	29950	29850	29950	29800	191
614	20241209	092200	75189200	29850	29850	29850	29800	263
615	20241209	092100	67338750	29900	29950	29950	29850	15
616	20241209	092000	66890250	29900	29900	29950	29900	68
617	20241209	091900	64856800	29950	29950	29950	29850	103
618	20241209	091800	61776400	30000	30050	30150	30000	907
619	20241209	091700	34554300	30050	30250	30250	30050	127
620	20241209	091600	30730200	30250	30150	30250	30100	205
621	20241209	091500	24549900	30250	30250	30250	30150	165
622	20241209	091400	19567400	30200	30250	30250	30200	3
623	20241209	091300	19476700	30200	30200	30450	30200	57
624	20241209	091200	17752450	30200	30200	30200	30200	2
625	20241209	091100	17692050	30200	30200	30200	30200	11
626	20241209	091000	17359850	30200	30350	30350	30200	66
627	20241209	090900	15363350	30450	30450	30450	30400	6
628	20241209	090800	15180750	30450	30250	30450	30250	64
629	20241209	090700	13240950	30450	30450	30450	30250	26
630	20241209	090600	12449750	30300	30400	30400	30300	4
631	20241209	090500	12328250	30400	30450	30450	30250	55
632	20241209	090400	10654450	30450	30250	30550	30250	51
633	20241209	090300	9101200	30550	30200	30550	30200	9
634	20241209	090200	8826600	30500	30550	30550	30150	49
635	20241209	090100	7336700	30400	30650	30650	30400	22
636	20241209	090000	6665600	30650	30750	30750	30450	218