KissMeData/140410/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	202700	2702270100	29800	29800	29800	29800	3002
3	20241206	202600	2702270100	29800	29800	29800	29800	0
4	20241206	202500	2702270100	29800	29800	29800	29800	0
5	20241206	202400	2702270100	29800	29800	29800	29800	0
6	20241206	202300	2702270100	29800	29800	29800	29800	0
7	20241206	202200	2702270100	29800	29800	29800	29800	0
8	20241206	202100	2702270100	29800	29800	29800	29800	0
9	20241206	202000	2702270100	29800	29800	29800	29800	0
10	20241206	201900	2702270100	29800	29800	29800	29800	0
11	20241206	201800	2702270100	29800	29800	29800	29800	0
12	20241206	201700	2702270100	29800	29800	29800	29800	0
13	20241206	201600	2702270100	29800	29800	29800	29800	0
14	20241206	201500	2702270100	29800	29800	29800	29800	0
15	20241206	201400	2702270100	29800	29800	29800	29800	0
16	20241206	201300	2702270100	29800	29800	29800	29800	0
17	20241206	201200	2702270100	29800	29800	29800	29800	0
18	20241206	201100	2702270100	29800	29800	29800	29800	0
19	20241206	201000	2702270100	29800	29800	29800	29800	0
20	20241206	200900	2702270100	29800	29800	29800	29800	0
21	20241206	200800	2702270100	29800	29800	29800	29800	0
22	20241206	200700	2702270100	29800	29800	29800	29800	0
23	20241206	200600	2702270100	29800	29800	29800	29800	0
24	20241206	200500	2702270100	29800	29800	29800	29800	0
25	20241206	200400	2702270100	29800	29800	29800	29800	0
26	20241206	200300	2702270100	29800	29800	29800	29800	0
27	20241206	200200	2702270100	29800	29800	29800	29800	0
28	20241206	200100	2702270100	29800	29800	29800	29800	0
29	20241206	200000	2702270100	29800	29800	29800	29800	0
30	20241206	195900	2702270100	29800	29800	29800	29800	0
31	20241206	195800	2702270100	29800	29800	29800	29800	0
32	20241206	195700	2702270100	29800	29800	29800	29800	3002
33	20241206	195600	2702270100	29800	29800	29800	29800	0
34	20241206	195500	2702270100	29800	29800	29800	29800	0
35	20241206	195400	2702270100	29800	29800	29800	29800	0
36	20241206	195300	2702270100	29800	29800	29800	29800	0
37	20241206	195200	2702270100	29800	29800	29800	29800	0
38	20241206	195100	2702270100	29800	29800	29800	29800	0
39	20241206	195000	2702270100	29800	29800	29800	29800	0
40	20241206	194900	2702270100	29800	29800	29800	29800	0
41	20241206	194800	2702270100	29800	29800	29800	29800	0
42	20241206	194700	2702270100	29800	29800	29800	29800	0
43	20241206	194600	2702270100	29800	29800	29800	29800	0
44	20241206	194500	2702270100	29800	29800	29800	29800	0
45	20241206	194400	2702270100	29800	29800	29800	29800	0
46	20241206	194300	2702270100	29800	29800	29800	29800	0
47	20241206	194200	2702270100	29800	29800	29800	29800	0
48	20241206	194100	2702270100	29800	29800	29800	29800	0
49	20241206	194000	2702270100	29800	29800	29800	29800	0
50	20241206	193900	2702270100	29800	29800	29800	29800	0
51	20241206	193800	2702270100	29800	29800	29800	29800	0
52	20241206	193700	2702270100	29800	29800	29800	29800	0
53	20241206	193600	2702270100	29800	29800	29800	29800	0
54	20241206	193500	2702270100	29800	29800	29800	29800	0
55	20241206	193400	2702270100	29800	29800	29800	29800	0
56	20241206	193300	2702270100	29800	29800	29800	29800	0
57	20241206	193200	2702270100	29800	29800	29800	29800	0
58	20241206	193100	2702270100	29800	29800	29800	29800	0
59	20241206	193000	2702270100	29800	29800	29800	29800	0
60	20241206	192900	2702270100	29800	29800	29800	29800	0
61	20241206	192800	2702270100	29800	29800	29800	29800	0
62	20241206	192700	2702270100	29800	29800	29800	29800	3002
63	20241206	192600	2702270100	29800	29800	29800	29800	0
64	20241206	192500	2702270100	29800	29800	29800	29800	0
65	20241206	192400	2702270100	29800	29800	29800	29800	0
66	20241206	192300	2702270100	29800	29800	29800	29800	0
67	20241206	192200	2702270100	29800	29800	29800	29800	0
68	20241206	192100	2702270100	29800	29800	29800	29800	0
69	20241206	192000	2702270100	29800	29800	29800	29800	0
70	20241206	191900	2702270100	29800	29800	29800	29800	0
71	20241206	191800	2702270100	29800	29800	29800	29800	0
72	20241206	191700	2702270100	29800	29800	29800	29800	0
73	20241206	191600	2702270100	29800	29800	29800	29800	0
74	20241206	191500	2702270100	29800	29800	29800	29800	0
75	20241206	191400	2702270100	29800	29800	29800	29800	0
76	20241206	191300	2702270100	29800	29800	29800	29800	0
77	20241206	191200	2702270100	29800	29800	29800	29800	0
78	20241206	191100	2702270100	29800	29800	29800	29800	0
79	20241206	191000	2702270100	29800	29800	29800	29800	0
80	20241206	190900	2702270100	29800	29800	29800	29800	0
81	20241206	190800	2702270100	29800	29800	29800	29800	0
82	20241206	190700	2702270100	29800	29800	29800	29800	0
83	20241206	190600	2702270100	29800	29800	29800	29800	0
84	20241206	190500	2702270100	29800	29800	29800	29800	0
85	20241206	190400	2702270100	29800	29800	29800	29800	0
86	20241206	190300	2702270100	29800	29800	29800	29800	0
87	20241206	190200	2702270100	29800	29800	29800	29800	0
88	20241206	190100	2702270100	29800	29800	29800	29800	0
89	20241206	190000	2702270100	29800	29800	29800	29800	0
90	20241206	185900	2702270100	29800	29800	29800	29800	0
91	20241206	185800	2702270100	29800	29800	29800	29800	0
92	20241206	185700	2702270100	29800	29800	29800	29800	3002
93	20241206	185600	2702270100	29800	29800	29800	29800	0
94	20241206	185500	2702270100	29800	29800	29800	29800	0
95	20241206	185400	2702270100	29800	29800	29800	29800	0
96	20241206	185300	2702270100	29800	29800	29800	29800	0
97	20241206	185200	2702270100	29800	29800	29800	29800	0
98	20241206	185100	2702270100	29800	29800	29800	29800	0
99	20241206	185000	2702270100	29800	29800	29800	29800	0
100	20241206	184900	2702270100	29800	29800	29800	29800	0
101	20241206	184800	2702270100	29800	29800	29800	29800	0
102	20241206	184700	2702270100	29800	29800	29800	29800	0
103	20241206	184600	2702270100	29800	29800	29800	29800	0
104	20241206	184500	2702270100	29800	29800	29800	29800	0
105	20241206	184400	2702270100	29800	29800	29800	29800	0
106	20241206	184300	2702270100	29800	29800	29800	29800	0
107	20241206	184200	2702270100	29800	29800	29800	29800	0
108	20241206	184100	2702270100	29800	29800	29800	29800	0
109	20241206	184000	2702270100	29800	29800	29800	29800	0
110	20241206	183900	2702270100	29800	29800	29800	29800	0
111	20241206	183800	2702270100	29800	29800	29800	29800	0
112	20241206	183700	2702270100	29800	29800	29800	29800	0
113	20241206	183600	2702270100	29800	29800	29800	29800	0
114	20241206	183500	2702270100	29800	29800	29800	29800	0
115	20241206	183400	2702270100	29800	29800	29800	29800	0
116	20241206	183300	2702270100	29800	29800	29800	29800	0
117	20241206	183200	2702270100	29800	29800	29800	29800	0
118	20241206	183100	2702270100	29800	29800	29800	29800	0
119	20241206	183000	2702270100	29800	29800	29800	29800	0
120	20241206	182900	2702270100	29800	29800	29800	29800	0
121	20241206	182800	2702270100	29800	29800	29800	29800	0
122	20241206	182700	2702270100	29800	29800	29800	29800	3002
123	20241206	182600	2702270100	29800	29800	29800	29800	0
124	20241206	182500	2702270100	29800	29800	29800	29800	0
125	20241206	182400	2702270100	29800	29800	29800	29800	0
126	20241206	182300	2702270100	29800	29800	29800	29800	0
127	20241206	182200	2702270100	29800	29800	29800	29800	0
128	20241206	182100	2702270100	29800	29800	29800	29800	0
129	20241206	182000	2702270100	29800	29800	29800	29800	0
130	20241206	181900	2702270100	29800	29800	29800	29800	0
131	20241206	181800	2702270100	29800	29800	29800	29800	0
132	20241206	181700	2702270100	29800	29800	29800	29800	0
133	20241206	181600	2702270100	29800	29800	29800	29800	0
134	20241206	181500	2702270100	29800	29800	29800	29800	0
135	20241206	181400	2702270100	29800	29800	29800	29800	0
136	20241206	181300	2702270100	29800	29800	29800	29800	0
137	20241206	181200	2702270100	29800	29800	29800	29800	0
138	20241206	181100	2702270100	29800	29800	29800	29800	0
139	20241206	181000	2702270100	29800	29800	29800	29800	0
140	20241206	180900	2702270100	29800	29800	29800	29800	0
141	20241206	180800	2702270100	29800	29800	29800	29800	0
142	20241206	180700	2702270100	29800	29800	29800	29800	0
143	20241206	180600	2702270100	29800	29800	29800	29800	0
144	20241206	180500	2702270100	29800	29800	29800	29800	0
145	20241206	180400	2702270100	29800	29800	29800	29800	0
146	20241206	180300	2702270100	29800	29800	29800	29800	0
147	20241206	180200	2702270100	29800	29800	29800	29800	0
148	20241206	180100	2702270100	29800	29800	29800	29800	0
149	20241206	180000	2702270100	29800	29800	29800	29800	0
150	20241206	175900	2702270100	29800	29800	29800	29800	0
151	20241206	175800	2702270100	29800	29800	29800	29800	0
152	20241206	175700	2702270100	29800	29800	29800	29800	3002
153	20241206	175600	2702270100	29800	29800	29800	29800	0
154	20241206	175500	2702270100	29800	29800	29800	29800	0
155	20241206	175400	2702270100	29800	29800	29800	29800	0
156	20241206	175300	2702270100	29800	29800	29800	29800	0
157	20241206	175200	2702270100	29800	29800	29800	29800	0
158	20241206	175100	2702270100	29800	29800	29800	29800	0
159	20241206	175000	2702270100	29800	29800	29800	29800	0
160	20241206	174900	2702270100	29800	29800	29800	29800	0
161	20241206	174800	2702270100	29800	29800	29800	29800	0
162	20241206	174700	2702270100	29800	29800	29800	29800	0
163	20241206	174600	2702270100	29800	29800	29800	29800	0
164	20241206	174500	2702270100	29800	29800	29800	29800	0
165	20241206	174400	2702270100	29800	29800	29800	29800	0
166	20241206	174300	2702270100	29800	29800	29800	29800	0
167	20241206	174200	2702270100	29800	29800	29800	29800	0
168	20241206	174100	2702270100	29800	29800	29800	29800	0
169	20241206	174000	2702270100	29800	29800	29800	29800	0
170	20241206	173900	2702270100	29800	29800	29800	29800	0
171	20241206	173800	2702270100	29800	29800	29800	29800	0
172	20241206	173700	2702270100	29800	29800	29800	29800	0
173	20241206	173600	2702270100	29800	29800	29800	29800	0
174	20241206	173500	2702270100	29800	29800	29800	29800	0
175	20241206	173400	2702270100	29800	29800	29800	29800	0
176	20241206	173300	2702270100	29800	29800	29800	29800	0
177	20241206	173200	2702270100	29800	29800	29800	29800	0
178	20241206	173100	2702270100	29800	29800	29800	29800	0
179	20241206	173000	2702270100	29800	29800	29800	29800	0
180	20241206	172900	2702270100	29800	29800	29800	29800	0
181	20241206	172800	2702270100	29800	29800	29800	29800	0
182	20241206	172700	2702270100	29800	29800	29800	29800	3002
183	20241206	172600	2702270100	29800	29800	29800	29800	0
184	20241206	172500	2702270100	29800	29800	29800	29800	0
185	20241206	172400	2702270100	29800	29800	29800	29800	0
186	20241206	172300	2702270100	29800	29800	29800	29800	0
187	20241206	172200	2702270100	29800	29800	29800	29800	0
188	20241206	172100	2702270100	29800	29800	29800	29800	0
189	20241206	172000	2702270100	29800	29800	29800	29800	0
190	20241206	171900	2702270100	29800	29800	29800	29800	0
191	20241206	171800	2702270100	29800	29800	29800	29800	0
192	20241206	171700	2702270100	29800	29800	29800	29800	0
193	20241206	171600	2702270100	29800	29800	29800	29800	0
194	20241206	171500	2702270100	29800	29800	29800	29800	0
195	20241206	171400	2702270100	29800	29800	29800	29800	0
196	20241206	171300	2702270100	29800	29800	29800	29800	0
197	20241206	171200	2702270100	29800	29800	29800	29800	0
198	20241206	171100	2702270100	29800	29800	29800	29800	0
199	20241206	171000	2702270100	29800	29800	29800	29800	0
200	20241206	170900	2702270100	29800	29800	29800	29800	0
201	20241206	170800	2702270100	29800	29800	29800	29800	0
202	20241206	170700	2702270100	29800	29800	29800	29800	0
203	20241206	170600	2702270100	29800	29800	29800	29800	0
204	20241206	170500	2702270100	29800	29800	29800	29800	0
205	20241206	170400	2702270100	29800	29800	29800	29800	0
206	20241206	170300	2702270100	29800	29800	29800	29800	0
207	20241206	170200	2702270100	29800	29800	29800	29800	0
208	20241206	170100	2702270100	29800	29800	29800	29800	0
209	20241206	170000	2702270100	29800	29800	29800	29800	0
210	20241206	165900	2702270100	29800	29800	29800	29800	0
211	20241206	165800	2702270100	29800	29800	29800	29800	0
212	20241206	165700	2702270100	29800	29800	29800	29800	3002
213	20241206	165600	2702270100	29800	29800	29800	29800	0
214	20241206	165500	2702270100	29800	29800	29800	29800	0
215	20241206	165400	2702270100	29800	29800	29800	29800	0
216	20241206	165300	2702270100	29800	29800	29800	29800	0
217	20241206	165200	2702270100	29800	29800	29800	29800	0
218	20241206	165100	2702270100	29800	29800	29800	29800	0
219	20241206	165000	2702270100	29800	29800	29800	29800	0
220	20241206	164900	2702270100	29800	29800	29800	29800	0
221	20241206	164800	2702270100	29800	29800	29800	29800	0
222	20241206	164700	2702270100	29800	29800	29800	29800	0
223	20241206	164600	2702270100	29800	29800	29800	29800	0
224	20241206	164500	2702270100	29800	29800	29800	29800	0
225	20241206	164400	2702270100	29800	29800	29800	29800	0
226	20241206	164300	2702270100	29800	29800	29800	29800	0
227	20241206	164200	2702270100	29800	29800	29800	29800	0
228	20241206	164100	2702270100	29800	29800	29800	29800	0
229	20241206	164000	2702270100	29800	29800	29800	29800	0
230	20241206	163900	2702270100	29800	29800	29800	29800	0
231	20241206	163800	2702270100	29800	29800	29800	29800	0
232	20241206	163700	2702270100	29800	29800	29800	29800	0
233	20241206	163600	2702270100	29800	29800	29800	29800	0
234	20241206	163500	2702270100	29800	29800	29800	29800	0
235	20241206	163400	2702270100	29800	29800	29800	29800	0
236	20241206	163300	2702270100	29800	29800	29800	29800	0
237	20241206	163200	2702270100	29800	29800	29800	29800	0
238	20241206	163100	2702270100	29800	29800	29800	29800	0
239	20241206	163000	2702270100	29800	29800	29800	29800	0
240	20241206	162900	2702270100	29800	29800	29800	29800	0
241	20241206	162800	2702270100	29800	29800	29800	29800	0
242	20241206	162700	2702270100	29800	29800	29800	29800	3002
243	20241206	162600	2702270100	29800	29800	29800	29800	0
244	20241206	162500	2702270100	29800	29800	29800	29800	0
245	20241206	162400	2702270100	29800	29800	29800	29800	0
246	20241206	162300	2702270100	29800	29800	29800	29800	0
247	20241206	162200	2702270100	29800	29800	29800	29800	0
248	20241206	162100	2702270100	29800	29800	29800	29800	0
249	20241206	162000	2702270100	29800	29800	29800	29800	0
250	20241206	161900	2702270100	29800	29800	29800	29800	0
251	20241206	161800	2702270100	29800	29800	29800	29800	0
252	20241206	161700	2702270100	29800	29800	29800	29800	0
253	20241206	161600	2702270100	29800	29800	29800	29800	0
254	20241206	161500	2702270100	29800	29800	29800	29800	0
255	20241206	161400	2702270100	29800	29800	29800	29800	0
256	20241206	161300	2702270100	29800	29800	29800	29800	0
257	20241206	161200	2702270100	29800	29800	29800	29800	0
258	20241206	161100	2702270100	29800	29800	29800	29800	0
259	20241206	161000	2702270100	29800	29800	29800	29800	0
260	20241206	160900	2702270100	29800	29800	29800	29800	0
261	20241206	160800	2702270100	29800	29800	29800	29800	0
262	20241206	160700	2702270100	29800	29800	29800	29800	0
263	20241206	160600	2702270100	29800	29800	29800	29800	0
264	20241206	160500	2702270100	29800	29800	29800	29800	0
265	20241206	160400	2702270100	29800	29800	29800	29800	0
266	20241206	160300	2702270100	29800	29800	29800	29800	0
267	20241206	160200	2702270100	29800	29800	29800	29800	0
268	20241206	160100	2702270100	29800	29800	29800	29800	0
269	20241206	160000	2702270100	29800	29800	29800	29800	0
270	20241206	155900	2702270100	29800	29800	29800	29800	0
271	20241206	155800	2702270100	29800	29800	29800	29800	0
272	20241206	155700	2702270100	29800	29800	29800	29800	3002
273	20241206	155600	2702270100	29800	29800	29800	29800	0
274	20241206	155500	2702270100	29800	29800	29800	29800	0
275	20241206	155400	2702270100	29800	29800	29800	29800	0
276	20241206	155300	2702270100	29800	29800	29800	29800	0
277	20241206	155200	2702270100	29800	29800	29800	29800	0
278	20241206	155100	2702270100	29800	29800	29800	29800	0
279	20241206	155000	2702270100	29800	29800	29800	29800	0
280	20241206	154900	2702270100	29800	29800	29800	29800	0
281	20241206	154800	2702270100	29800	29800	29800	29800	0
282	20241206	154700	2702270100	29800	29800	29800	29800	0
283	20241206	154600	2702270100	29800	29800	29800	29800	0
284	20241206	154500	2702270100	29800	29800	29800	29800	0
285	20241206	154400	2702270100	29800	29800	29800	29800	0
286	20241206	154300	2702270100	29800	29800	29800	29800	0
287	20241206	154200	2702270100	29800	29800	29800	29800	0
288	20241206	154100	2702270100	29800	29800	29800	29800	0
289	20241206	154000	2702270100	29800	29800	29800	29800	0
290	20241206	153900	2702270100	29800	29800	29800	29800	0
291	20241206	153800	2702270100	29800	29800	29800	29800	0
292	20241206	153700	2702270100	29800	29800	29800	29800	0
293	20241206	153600	2702270100	29800	29800	29800	29800	0
294	20241206	153500	2702270100	29800	29800	29800	29800	0
295	20241206	153400	2702270100	29800	29800	29800	29800	0
296	20241206	153300	2702270100	29800	29800	29800	29800	0
297	20241206	153200	2702270100	29800	29800	29800	29800	0
298	20241206	153100	2702270100	29800	29800	29800	29800	0
299	20241206	153000	2702270100	29800	29800	29800	29800	3002
300	20241206	152900	2612810500	30000	30000	30000	30000	0
301	20241206	152800	2612810500	30000	30000	30000	30000	0
302	20241206	152700	2612810500	30000	30000	30000	30000	0
303	20241206	152600	2612810500	30000	30000	30000	30000	0
304	20241206	152500	2612810500	30000	30000	30000	30000	0
305	20241206	152400	2612810500	30000	30000	30000	30000	0
306	20241206	152300	2612810500	30000	30000	30000	30000	0
307	20241206	152200	2612810500	30000	30000	30000	30000	0
308	20241206	152100	2612810500	30000	30000	30000	30000	0
309	20241206	152000	2612810500	30000	30000	30000	30000	0
310	20241206	151900	2612810500	30000	30000	30000	29900	138
311	20241206	151800	2608677500	30000	29900	30000	29900	306
312	20241206	151700	2599521800	29800	29950	29950	29800	2501
313	20241206	151600	2524838350	30000	29950	30000	29950	405
314	20241206	151500	2512698600	30000	29950	30000	29950	125
315	20241206	151400	2508949150	29950	29950	29950	29950	131
316	20241206	151300	2505025700	29950	29950	29950	29950	10
317	20241206	151200	2504726200	29950	29950	29950	29950	118
318	20241206	151100	2501192100	29950	29850	29950	29850	86
319	20241206	151000	2498620300	30000	29900	30000	29900	1116
320	20241206	150900	2465246300	29900	29900	29950	29900	1069
321	20241206	150800	2433280900	29900	29950	30000	29850	2168
322	20241206	150700	2368302500	29850	29850	29900	29850	188
323	20241206	150600	2362686450	29950	29850	29950	29850	274
324	20241206	150500	2354491850	29850	29850	29950	29850	1106
325	20241206	150400	2321418150	29900	29850	29900	29850	200
326	20241206	150300	2315443150	29800	29800	29800	29800	1
327	20241206	150200	2315413350	29850	29900	29900	29850	746
328	20241206	150100	2293144700	29850	29850	29850	29850	494
329	20241206	150000	2278398800	29850	29850	29850	29800	216
330	20241206	145900	2271956200	29800	29800	29800	29800	52
331	20241206	145800	2270406600	29800	29800	29850	29800	953
332	20241206	145700	2242001500	29800	29700	29800	29700	801
333	20241206	145600	2218167550	29700	29650	29700	29650	380
334	20241206	145500	2206882700	29650	29650	29650	29650	115
335	20241206	145400	2203472950	29700	29600	29700	29600	301
336	20241206	145300	2194554850	29600	29600	29600	29600	68
337	20241206	145200	2192542050	29600	29600	29600	29600	140
338	20241206	145100	2188398050	29600	29600	29600	29600	0
339	20241206	145000	2188398050	29600	29600	29600	29600	0
340	20241206	144900	2188398050	29600	29600	29600	29600	114
341	20241206	144800	2185023650	29450	29450	29450	29450	0
342	20241206	144700	2185023650	29450	29450	29450	29450	1
343	20241206	144600	2184994200	29500	29500	29500	29500	139
344	20241206	144500	2180893700	29550	29550	29550	29550	15
345	20241206	144400	2180450450	29600	29600	29600	29600	0
346	20241206	144300	2180450450	29600	29600	29600	29600	25
347	20241206	144200	2179710450	29650	29650	29650	29650	4
348	20241206	144100	2179591850	29700	29700	29700	29700	0
349	20241206	144000	2179591850	29700	29700	29700	29700	0
350	20241206	143900	2179591850	29700	29700	29700	29700	0
351	20241206	143800	2179591850	29700	29700	29700	29700	1
352	20241206	143700	2179562150	29700	29700	29700	29700	0
353	20241206	143600	2179562150	29700	29700	29700	29700	0
354	20241206	143500	2179562150	29700	29700	29700	29700	70
355	20241206	143400	2177483150	29700	29700	29700	29700	107
356	20241206	143300	2174305250	29750	29750	29750	29750	0
357	20241206	143200	2174305250	29750	29750	29750	29750	70
358	20241206	143100	2172222750	29550	29550	29550	29550	94
359	20241206	143000	2169445050	29750	29800	29800	29750	17
360	20241206	142900	2168938750	29800	29800	29800	29800	1
361	20241206	142800	2168908950	29800	29800	29800	29800	1
362	20241206	142700	2168879150	29800	29800	29800	29800	292
363	20241206	142600	2160177550	29800	29800	29800	29800	110
364	20241206	142500	2156899550	29750	29750	29750	29750	111
365	20241206	142400	2153597300	29750	29750	29750	29750	0
366	20241206	142300	2153597300	29750	29750	29750	29750	88
367	20241206	142200	2150979300	29750	29650	29750	29600	952
368	20241206	142100	2122717950	29650	29600	29650	29600	61
369	20241206	142000	2120911800	29600	29650	29650	29550	325
370	20241206	141900	2111287100	29650	29500	29650	29500	1251
371	20241206	141800	2074321950	29450	29400	29450	29400	1444
372	20241206	141700	2031830800	29400	29350	29400	29050	1693
373	20241206	141600	1982386300	29350	29300	29350	29300	227
374	20241206	141500	1975732350	29350	29350	29350	29350	11
375	20241206	141400	1975409500	29350	29300	29350	29300	116
376	20241206	141300	1972009400	29350	29350	29350	29350	0
377	20241206	141200	1972009400	29350	29350	29350	29350	0
378	20241206	141100	1972009400	29350	29300	29350	29100	428
379	20241206	141000	1959493950	29350	29300	29350	29300	284
380	20241206	140900	1951166750	29300	29300	29300	29300	0
381	20241206	140800	1951166750	29300	29300	29300	29300	10
382	20241206	140700	1950873750	29350	29350	29350	29350	0
383	20241206	140600	1950873750	29350	29350	29350	29350	225
384	20241206	140500	1944270000	29350	29350	29350	29350	0
385	20241206	140400	1944270000	29350	29350	29350	29350	0
386	20241206	140300	1944270000	29350	29350	29350	29350	0
387	20241206	140200	1944270000	29350	29350	29350	29350	0
388	20241206	140100	1944270000	29350	29350	29350	29350	0
389	20241206	140000	1944270000	29350	29350	29350	29350	28
390	20241206	135900	1943448200	29350	29350	29350	29350	0
391	20241206	135800	1943448200	29350	29350	29350	29350	10
392	20241206	135700	1943154700	29350	29350	29350	29350	4
393	20241206	135600	1943037300	29350	29350	29350	29350	0
394	20241206	135500	1943037300	29350	29350	29350	29350	0
395	20241206	135400	1943037300	29350	29350	29350	29350	0
396	20241206	135300	1943037300	29350	29350	29350	29350	60
397	20241206	135200	1941276300	29350	29350	29350	29350	5
398	20241206	135100	1941129550	29350	29350	29350	29350	35
399	20241206	135000	1940102300	29350	29350	29350	29350	5
400	20241206	134900	1939955550	29350	29350	29350	29350	83
401	20241206	134800	1937519500	29350	29350	29350	29350	0
402	20241206	134700	1937519500	29350	29350	29350	29350	20
403	20241206	134600	1936932500	29250	29300	29350	29250	247
404	20241206	134500	1929684500	29350	29350	29350	29350	0
405	20241206	134400	1929684500	29350	29350	29350	29350	0
406	20241206	134300	1929684500	29350	29350	29350	29350	0
407	20241206	134200	1929684500	29350	29350	29350	29350	0
408	20241206	134100	1929684500	29350	29350	29350	29350	20
409	20241206	134000	1929097500	29350	29350	29350	29350	0
410	20241206	133900	1929097500	29350	29250	29350	29250	185
411	20241206	133800	1923676250	29350	29350	29350	29350	0
412	20241206	133700	1923676250	29350	29300	29350	29300	18
413	20241206	133600	1923148300	29300	29200	29300	29200	121
414	20241206	133500	1919608000	29350	29350	29350	29350	0
415	20241206	133400	1919608000	29350	29300	29350	29300	68
416	20241206	133300	1917615050	29300	29200	29300	29200	371
417	20241206	133200	1906768050	29200	29200	29200	29200	0
418	20241206	133100	1906768050	29200	29200	29200	29200	11
419	20241206	133000	1906446850	29200	29200	29200	29200	0
420	20241206	132900	1906446850	29200	29150	29200	29150	48
421	20241206	132800	1905047600	29150	29150	29150	29150	19
422	20241206	132700	1904493750	29150	29150	29150	29150	2
423	20241206	132600	1904435450	29150	29150	29150	29150	0
424	20241206	132500	1904435450	29150	29150	29150	29150	0
425	20241206	132400	1904435450	29150	29150	29150	29150	19
426	20241206	132300	1903881600	29150	29150	29150	29150	28
427	20241206	132200	1903065400	29100	29100	29100	29100	0
428	20241206	132100	1903065400	29100	29150	29150	29100	100
429	20241206	132000	1900153300	29150	29150	29150	29150	0
430	20241206	131900	1900153300	29150	29150	29150	29150	0
431	20241206	131800	1900153300	29150	29150	29200	29150	1052
432	20241206	131700	1869437500	29150	29150	29150	29150	0
433	20241206	131600	1869437500	29150	29150	29150	29150	1
434	20241206	131500	1869408350	29200	29200	29200	29200	163
435	20241206	131400	1864648750	29200	29200	29200	29200	0
436	20241206	131300	1864648750	29200	29200	29200	29200	0
437	20241206	131200	1864648750	29200	29100	29200	29100	74
438	20241206	131100	1862491050	29100	29100	29100	29100	0
439	20241206	131000	1862491050	29100	29100	29100	29100	86
440	20241206	130900	1859988450	29100	29100	29100	29100	0
441	20241206	130800	1859988450	29100	29100	29100	29100	0
442	20241206	130700	1859988450	29100	29050	29100	29050	517
443	20241206	130600	1844956250	29100	29100	29100	29100	11
444	20241206	130500	1844636150	29100	29100	29100	29100	209
445	20241206	130400	1838554250	29100	29100	29100	29100	0
446	20241206	130300	1838554250	29100	29100	29100	29100	28
447	20241206	130200	1837739450	29100	29100	29100	29100	0
448	20241206	130100	1837739450	29100	29100	29100	29100	50
449	20241206	130000	1836284450	29150	29150	29150	29150	98
450	20241206	125900	1833427750	29200	29200	29200	29200	16
451	20241206	125800	1832960550	29200	29200	29200	29200	0
452	20241206	125700	1832960550	29200	29200	29200	29200	100
453	20241206	125600	1830040550	29200	29200	29200	29200	5
454	20241206	125500	1829894550	29150	29150	29150	29150	30
455	20241206	125400	1829020050	29150	29150	29150	29150	20
456	20241206	125300	1828437050	29200	29200	29200	29200	0
457	20241206	125200	1828437050	29200	29200	29200	29200	0
458	20241206	125100	1828437050	29200	29200	29200	29200	26
459	20241206	125000	1827677850	29150	29150	29150	29150	105
460	20241206	124900	1824617100	29150	29150	29150	29150	20
461	20241206	124800	1824034100	29150	29150	29150	29150	0
462	20241206	124700	1824034100	29150	29150	29150	29150	1
463	20241206	124600	1824004950	29150	29150	29150	29150	1
464	20241206	124500	1823975800	29100	29100	29100	29100	2
465	20241206	124400	1823917600	29100	29100	29100	29100	0
466	20241206	124300	1823917600	29100	29150	29150	29100	50
467	20241206	124200	1822462400	29100	29100	29300	29000	235
468	20241206	124100	1815603200	29100	29150	29150	29100	156
469	20241206	124000	1811060100	29350	29350	29350	29350	0
470	20241206	123900	1811060100	29350	29350	29350	29350	0
471	20241206	123800	1811060100	29350	29350	29350	29350	11
472	20241206	123700	1810737250	29350	29300	29350	29300	136
473	20241206	123600	1806746800	29100	29300	29300	29100	16
474	20241206	123500	1806279000	29250	29250	29250	29250	2
475	20241206	123400	1806220500	29250	29100	29250	29100	51
476	20241206	123300	1804733350	29300	29300	29300	29300	116
477	20241206	123200	1801334550	29350	29350	29350	29350	0
478	20241206	123100	1801334550	29350	29350	29350	29350	7
479	20241206	123000	1801129100	29350	29350	29350	29350	3
480	20241206	122900	1801041050	29350	29350	29350	29350	0
481	20241206	122800	1801041050	29350	29350	29350	29350	0
482	20241206	122700	1801041050	29350	29350	29350	29350	11
483	20241206	122600	1800718200	29350	29350	29350	29350	136
484	20241206	122500	1796726600	28900	29200	29200	28900	980
485	20241206	122400	1768286350	29200	29400	29400	29200	44
486	20241206	122300	1766994750	29450	29450	29450	29450	0
487	20241206	122200	1766994750	29450	29450	29450	29450	20
488	20241206	122100	1766405750	29400	29400	29400	29400	0
489	20241206	122000	1766405750	29400	29400	29400	29400	12
490	20241206	121900	1766052950	29450	29450	29450	29450	0
491	20241206	121800	1766052950	29450	29400	29450	29400	34
492	20241206	121700	1765052800	29450	29200	29450	29200	598
493	20241206	121600	1747587850	29350	29350	29350	29350	60
494	20241206	121500	1745826850	29350	29350	29350	29350	0
495	20241206	121400	1745826850	29350	29300	29350	29300	213
496	20241206	121300	1739579350	29300	29300	29300	29300	11
497	20241206	121200	1739257050	29300	29300	29300	29300	3
498	20241206	121100	1739169150	29300	29300	29300	29300	0
499	20241206	121000	1739169150	29300	29300	29300	29300	3
500	20241206	120900	1739081250	29300	29250	29300	29200	309
501	20241206	120800	1730037850	29200	29200	29200	29200	0
502	20241206	120700	1730037850	29200	29250	29250	29200	10
503	20241206	120600	1729745800	29350	29350	29350	29350	317
504	20241206	120500	1720441850	29350	29350	29350	29350	0
505	20241206	120400	1720441850	29350	29350	29350	29350	0
506	20241206	120300	1720441850	29350	29350	29350	29350	5
507	20241206	120200	1720295100	29350	29400	29400	29350	81
508	20241206	120100	1717916750	29450	29450	29450	29450	28
509	20241206	120000	1717092150	29350	29500	29500	29350	29
510	20241206	115900	1716239350	29500	29350	29500	29350	72
511	20241206	115800	1714123800	29450	29450	29450	29450	0
512	20241206	115700	1714123800	29450	29450	29450	29450	0
513	20241206	115600	1714123800	29450	29450	29450	29450	159
514	20241206	115500	1709441250	29450	29250	29450	29250	22
515	20241206	115400	1708793550	29450	29450	29450	29450	20
516	20241206	115300	1708204550	29250	29450	29450	29250	12
517	20241206	115200	1707853150	29450	29450	29450	29450	185
518	20241206	115100	1702404900	29450	29450	29450	29250	736
519	20241206	115000	1680748500	29450	29450	29450	29450	0
520	20241206	114900	1680748500	29450	29450	29450	29450	0
521	20241206	114800	1680748500	29450	29450	29450	29450	50
522	20241206	114700	1679276000	29450	29450	29450	29450	0
523	20241206	114600	1679276000	29450	29450	29450	29450	47
524	20241206	114500	1677891850	29450	29450	29450	29450	0
525	20241206	114400	1677891850	29450	29250	29450	29250	6
526	20241206	114300	1677715750	29500	29250	29500	29250	5
527	20241206	114200	1677568550	29500	29450	29500	29450	378
528	20241206	114100	1666430850	29400	29350	29400	29200	129
529	20241206	114000	1662639900	29450	29450	29450	29450	93
530	20241206	113900	1659901050	29450	29450	29450	29450	0
531	20241206	113800	1659901050	29450	29450	29450	29450	594
532	20241206	113700	1642407750	29200	29450	29450	29200	275
533	20241206	113600	1634311500	29450	29350	29450	29350	694
534	20241206	113500	1613897300	29450	29450	29450	29450	0
535	20241206	113400	1613897300	29450	29450	29450	29450	35
536	20241206	113300	1612866550	29450	29450	29450	29450	40
537	20241206	113200	1611688550	29450	29450	29450	29450	100
538	20241206	113100	1608743550	29450	29450	29450	29450	295
539	20241206	113000	1600055800	29450	29450	29450	29450	120
540	20241206	112900	1596521800	29450	29350	29450	29350	201
541	20241206	112800	1590602450	29350	29400	29400	29350	767
542	20241206	112700	1568062550	29350	29200	29400	29200	1650
543	20241206	112600	1519693550	29200	29100	29200	29000	33
544	20241206	112500	1518733350	29000	29200	29200	29000	331
545	20241206	112400	1509127850	29200	29200	29200	29200	11
546	20241206	112300	1508806650	29200	29250	29250	29200	431
547	20241206	112200	1496207500	29200	29050	29200	29050	461
548	20241206	112100	1482779450	29000	29000	29000	29000	0
549	20241206	112000	1482779450	29000	29000	29000	29000	123
550	20241206	111900	1479212450	29000	29000	29050	29000	324
551	20241206	111800	1469813600	29050	28900	29050	28900	257
552	20241206	111700	1462365250	29000	28850	29000	28850	211
553	20241206	111600	1456254500	28850	28900	28900	28850	163
554	20241206	111500	1451548850	28900	28900	29050	28900	699
555	20241206	111400	1431345650	28900	29050	29050	28900	261
556	20241206	111300	1423785350	29050	29000	29050	29000	137
557	20241206	111200	1419809500	28900	28900	28900	28900	0
558	20241206	111100	1419809500	28900	28900	28900	28900	32
559	20241206	111000	1418884700	29050	29050	29050	29050	0
560	20241206	110900	1418884700	29050	28950	29050	28950	500
561	20241206	110800	1404361850	28950	28950	28950	28950	0
562	20241206	110700	1404361850	28950	28950	28950	28950	57
563	20241206	110600	1402711700	28950	28900	28950	28900	447
564	20241206	110500	1389783000	29000	28900	29000	28850	1277
565	20241206	110400	1352815450	28900	28850	28950	28850	1127
566	20241206	110300	1320214000	28900	28900	28900	28900	58
567	20241206	110200	1318537800	28850	28850	28850	28850	204
568	20241206	110100	1312652400	28800	28800	28800	28750	260
569	20241206	110000	1305174400	28750	28850	28900	28750	729
570	20241206	105900	1284167300	28750	28800	28850	28750	278
571	20241206	105800	1276162050	28750	28800	28850	28750	460
572	20241206	105700	1262892100	28800	28800	28800	28750	1784
573	20241206	105600	1211523700	28800	28800	28850	28700	1818
574	20241206	105500	1159274300	28850	28850	28900	28850	62
575	20241206	105400	1157485050	28800	28950	28950	28800	914
576	20241206	105300	1131099200	28950	29000	29050	28850	1653
577	20241206	105200	1083334150	28900	29050	29050	28900	1918
578	20241206	105100	1027847500	29100	29150	29150	29000	455
579	20241206	105000	1014632650	29100	29100	29200	29000	2406
580	20241206	104900	944723050	29200	29200	29200	29100	85
581	20241206	104800	942246200	29100	29150	29150	29050	52
582	20241206	104700	940730950	29150	29100	29150	29100	249
583	20241206	104600	933476450	29200	29100	29200	29100	243
584	20241206	104500	926390100	29050	29150	29150	29050	311
585	20241206	104400	917346250	29250	29150	29250	29150	314
586	20241206	104300	908183250	29150	29050	29150	29050	432
587	20241206	104200	895619950	29100	29150	29150	29100	733
588	20241206	104100	874283400	29250	29200	29250	29200	3
589	20241206	104000	874195750	29250	29250	29250	29250	97
590	20241206	103900	871358500	29300	29350	29350	29300	256
591	20241206	103800	863856950	29300	29300	29300	29300	90
592	20241206	103700	861219950	29300	29300	29300	29300	0
593	20241206	103600	861219950	29300	29250	29300	29250	35
594	20241206	103500	860194750	29250	29350	29350	29250	188
595	20241206	103400	854689150	29350	29350	29350	29350	8
596	20241206	103300	854454350	29350	29350	29350	29350	20
597	20241206	103200	853867350	29350	29350	29350	29350	302
598	20241206	103100	845003650	29350	29300	29350	29300	289
599	20241206	103000	836526500	29300	29350	29350	29300	466
600	20241206	102900	822853100	29300	29250	29300	29250	182
601	20241206	102800	817526500	29250	29300	29300	29250	121
602	20241206	102700	813983650	29350	29300	29350	29300	82
603	20241206	102600	811580950	29300	29300	29300	29300	114
604	20241206	102500	808240750	29350	29350	29400	29200	524
605	20241206	102400	792863800	29350	29300	29350	29300	80
606	20241206	102300	790517500	29300	29300	29350	29300	522
607	20241206	102200	775199850	29300	29200	29300	29200	1329
608	20241206	102100	736331750	29200	29200	29300	29200	972
609	20241206	102000	707915000	29150	29200	29200	29150	343
610	20241206	101900	697910850	29200	29200	29250	29050	262
611	20241206	101800	690257200	29300	29300	29300	29300	228
612	20241206	101700	683576800	29300	29250	29350	29200	529
613	20241206	101600	668097300	29250	29300	29350	29250	470
614	20241206	101500	654330600	29300	29250	29300	29250	211
615	20241206	101400	648156350	29300	29100	29300	29050	362
616	20241206	101300	637566700	29300	29250	29300	29250	150
617	20241206	101200	633177800	29200	29250	29250	29200	31
618	20241206	101100	632271750	29250	29250	29250	29250	0
619	20241206	101000	632271750	29250	29250	29250	29250	51
620	20241206	100900	630780000	29100	29300	29300	29100	69
621	20241206	100800	628768900	29300	29100	29300	29050	219
622	20241206	100700	622366450	29300	29200	29300	29200	168
623	20241206	100600	617451250	29200	29200	29250	29200	84
624	20241206	100500	614997900	29200	29250	29250	29200	60
625	20241206	100400	613245400	29250	29250	29250	29250	49
626	20241206	100300	611812150	29250	29250	29250	29250	21
627	20241206	100200	611197900	29250	29250	29250	29250	25
628	20241206	100100	610466650	29250	29250	29250	29250	31
629	20241206	100000	609559900	29250	29250	29250	29250	18
630	20241206	095900	609033400	29250	29250	29300	29250	430
631	20241206	095800	596455650	29250	29250	29250	29200	105
632	20241206	095700	593387400	29250	29250	29250	29200	26
633	20241206	095600	592626950	29250	29250	29250	29250	36
634	20241206	095500	591573950	29250	29100	29250	29100	272
635	20241206	095400	583635950	29250	29150	29250	29150	579
636	20241206	095300	566715850	29100	29050	29100	29050	283
637	20241206	095200	558490950	29050	29050	29050	29050	0
638	20241206	095100	558490950	29050	29050	29050	29050	20
639	20241206	095000	557909950	29050	29200	29200	29050	35
640	20241206	094900	556889300	29050	29100	29100	29050	100
641	20241206	094800	553983300	29200	29200	29200	29200	5
642	20241206	094700	553837300	29250	29250	29250	29250	402
643	20241206	094600	542078800	29300	29100	29350	29100	2474
644	20241206	094500	469806100	29250	29200	29300	29200	72
645	20241206	094400	467698000	29250	29250	29250	29250	20
646	20241206	094300	467113000	29250	29150	29250	29150	663
647	20241206	094200	447767150	29100	29150	29150	29100	151
648	20241206	094100	443373000	29100	29150	29150	28900	284
649	20241206	094000	435133950	29100	29100	29100	29100	292
650	20241206	093900	426636750	29000	29100	29100	29000	19
651	20241206	093800	426084750	29100	29100	29100	29050	370
652	20241206	093700	415320600	28900	29100	29100	28900	1294
653	20241206	093600	377865200	28900	28900	28900	28900	990
654	20241206	093500	349254200	29100	29100	29100	29100	31
655	20241206	093400	348352100	29150	29050	29150	29050	341
656	20241206	093300	338426400	29050	28950	29100	28900	417
657	20241206	093200	326334050	29000	28900	29050	28900	280
658	20241206	093100	318209800	29050	29000	29050	28950	1641
659	20241206	093000	270639600	29000	29050	29050	29000	4
660	20241206	092900	270523550	29050	29050	29050	29050	301
661	20241206	092800	261779500	29050	29050	29050	29050	30
662	20241206	092700	260908000	29100	29000	29100	29000	143
663	20241206	092600	256751800	29100	29050	29100	29050	98
664	20241206	092500	253900100	29050	29000	29050	29000	219
665	20241206	092400	247549000	29050	29050	29050	29050	52
666	20241206	092300	246038400	29050	29000	29050	29000	66
667	20241206	092200	244121600	29050	29050	29050	29050	35
668	20241206	092100	243104850	29050	29050	29050	29050	180
669	20241206	092000	237875850	29000	29000	29000	29000	7
670	20241206	091900	237672850	29000	29050	29050	29000	1006
671	20241206	091800	208498600	29000	29000	29000	29000	0
672	20241206	091700	208498600	29000	29100	29100	29000	200
673	20241206	091600	202688600	29100	29100	29100	29100	3
674	20241206	091500	202601300	29000	29100	29100	29000	51
675	20241206	091400	201122200	29100	29100	29100	29100	0
676	20241206	091300	201122200	29100	28950	29100	28950	357
677	20241206	091200	190778650	28900	28950	28950	28900	1352
678	20241206	091100	151667050	28950	28950	28950	28950	301
679	20241206	091000	142953100	28950	28950	29000	28950	177
680	20241206	090900	137827250	28950	28950	28950	28950	0
681	20241206	090800	137827250	28950	29000	29000	28900	579
682	20241206	090700	121041750	29000	29100	29100	29000	144
683	20241206	090600	116860950	29100	29100	29100	29100	68
684	20241206	090500	114882150	29100	29050	29100	29000	338
685	20241206	090400	105063600	29050	28950	29050	28900	729
686	20241206	090300	83955450	29050	29000	29050	28500	825
687	20241206	090200	60288700	29050	29000	29050	28900	726
688	20241206	090100	39250900	29000	29100	29100	29000	191
689	20241206	090000	33698950	29350	29350	29350	29100	1149