KissMeData/009470/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185200	1290307850	29700	29700	29700	29700	726
3	20241212	185100	1290307850	29700	29700	29700	29700	0
4	20241212	185000	1290307850	29700	29700	29700	29700	0
5	20241212	184900	1290307850	29700	29700	29700	29700	0
6	20241212	184800	1290307850	29700	29700	29700	29700	0
7	20241212	184700	1290307850	29700	29700	29700	29700	0
8	20241212	184600	1290307850	29700	29700	29700	29700	0
9	20241212	184500	1290307850	29700	29700	29700	29700	0
10	20241212	184400	1290307850	29700	29700	29700	29700	0
11	20241212	184300	1290307850	29700	29700	29700	29700	0
12	20241212	184200	1290307850	29700	29700	29700	29700	0
13	20241212	184100	1290307850	29700	29700	29700	29700	0
14	20241212	184000	1290307850	29700	29700	29700	29700	0
15	20241212	183900	1290307850	29700	29700	29700	29700	0
16	20241212	183800	1290307850	29700	29700	29700	29700	0
17	20241212	183700	1290307850	29700	29700	29700	29700	0
18	20241212	183600	1290307850	29700	29700	29700	29700	0
19	20241212	183500	1290307850	29700	29700	29700	29700	0
20	20241212	183400	1290307850	29700	29700	29700	29700	0
21	20241212	183300	1290307850	29700	29700	29700	29700	0
22	20241212	183200	1290307850	29700	29700	29700	29700	0
23	20241212	183100	1290307850	29700	29700	29700	29700	0
24	20241212	183000	1290307850	29700	29700	29700	29700	0
25	20241212	182900	1290307850	29700	29700	29700	29700	0
26	20241212	182800	1290307850	29700	29700	29700	29700	0
27	20241212	182700	1290307850	29700	29700	29700	29700	0
28	20241212	182600	1290307850	29700	29700	29700	29700	0
29	20241212	182500	1290307850	29700	29700	29700	29700	0
30	20241212	182400	1290307850	29700	29700	29700	29700	0
31	20241212	182300	1290307850	29700	29700	29700	29700	0
32	20241212	182200	1290307850	29700	29700	29700	29700	726
33	20241212	182100	1290307850	29700	29700	29700	29700	0
34	20241212	182000	1290307850	29700	29700	29700	29700	0
35	20241212	181900	1290307850	29700	29700	29700	29700	0
36	20241212	181800	1290307850	29700	29700	29700	29700	0
37	20241212	181700	1290307850	29700	29700	29700	29700	0
38	20241212	181600	1290307850	29700	29700	29700	29700	0
39	20241212	181500	1290307850	29700	29700	29700	29700	0
40	20241212	181400	1290307850	29700	29700	29700	29700	0
41	20241212	181300	1290307850	29700	29700	29700	29700	0
42	20241212	181200	1290307850	29700	29700	29700	29700	0
43	20241212	181100	1290307850	29700	29700	29700	29700	0
44	20241212	181000	1290307850	29700	29700	29700	29700	0
45	20241212	180900	1290307850	29700	29700	29700	29700	0
46	20241212	180800	1290307850	29700	29700	29700	29700	0
47	20241212	180700	1290307850	29700	29700	29700	29700	0
48	20241212	180600	1290307850	29700	29700	29700	29700	0
49	20241212	180500	1290307850	29700	29700	29700	29700	0
50	20241212	180400	1290307850	29700	29700	29700	29700	0
51	20241212	180300	1290307850	29700	29700	29700	29700	0
52	20241212	180200	1290307850	29700	29700	29700	29700	0
53	20241212	180100	1290307850	29700	29700	29700	29700	0
54	20241212	180000	1290307850	29700	29700	29700	29700	0
55	20241212	175900	1290307850	29700	29700	29700	29700	0
56	20241212	175800	1290307850	29700	29700	29700	29700	0
57	20241212	175700	1290307850	29700	29700	29700	29700	0
58	20241212	175600	1290307850	29700	29700	29700	29700	0
59	20241212	175500	1290307850	29700	29700	29700	29700	0
60	20241212	175400	1290307850	29700	29700	29700	29700	0
61	20241212	175300	1290307850	29700	29700	29700	29700	0
62	20241212	175200	1290307850	29700	29700	29700	29700	726
63	20241212	175100	1290307850	29700	29700	29700	29700	0
64	20241212	175000	1290307850	29700	29700	29700	29700	0
65	20241212	174900	1290307850	29700	29700	29700	29700	0
66	20241212	174800	1290307850	29700	29700	29700	29700	0
67	20241212	174700	1290307850	29700	29700	29700	29700	0
68	20241212	174600	1290307850	29700	29700	29700	29700	0
69	20241212	174500	1290307850	29700	29700	29700	29700	0
70	20241212	174400	1290307850	29700	29700	29700	29700	0
71	20241212	174300	1290307850	29700	29700	29700	29700	0
72	20241212	174200	1290307850	29700	29700	29700	29700	0
73	20241212	174100	1290307850	29700	29700	29700	29700	0
74	20241212	174000	1290307850	29700	29700	29700	29700	0
75	20241212	173900	1290307850	29700	29700	29700	29700	0
76	20241212	173800	1290307850	29700	29700	29700	29700	0
77	20241212	173700	1290307850	29700	29700	29700	29700	0
78	20241212	173600	1290307850	29700	29700	29700	29700	0
79	20241212	173500	1290307850	29700	29700	29700	29700	0
80	20241212	173400	1290307850	29700	29700	29700	29700	0
81	20241212	173300	1290307850	29700	29700	29700	29700	0
82	20241212	173200	1290307850	29700	29700	29700	29700	0
83	20241212	173100	1290307850	29700	29700	29700	29700	0
84	20241212	173000	1290307850	29700	29700	29700	29700	0
85	20241212	172900	1290307850	29700	29700	29700	29700	0
86	20241212	172800	1290307850	29700	29700	29700	29700	0
87	20241212	172700	1290307850	29700	29700	29700	29700	0
88	20241212	172600	1290307850	29700	29700	29700	29700	0
89	20241212	172500	1290307850	29700	29700	29700	29700	0
90	20241212	172400	1290307850	29700	29700	29700	29700	0
91	20241212	172300	1290307850	29700	29700	29700	29700	0
92	20241212	172200	1290307850	29700	29700	29700	29700	726
93	20241212	172100	1290307850	29700	29700	29700	29700	0
94	20241212	172000	1290307850	29700	29700	29700	29700	0
95	20241212	171900	1290307850	29700	29700	29700	29700	0
96	20241212	171800	1290307850	29700	29700	29700	29700	0
97	20241212	171700	1290307850	29700	29700	29700	29700	0
98	20241212	171600	1290307850	29700	29700	29700	29700	0
99	20241212	171500	1290307850	29700	29700	29700	29700	0
100	20241212	171400	1290307850	29700	29700	29700	29700	0
101	20241212	171300	1290307850	29700	29700	29700	29700	0
102	20241212	171200	1290307850	29700	29700	29700	29700	0
103	20241212	171100	1290307850	29700	29700	29700	29700	0
104	20241212	171000	1290307850	29700	29700	29700	29700	0
105	20241212	170900	1290307850	29700	29700	29700	29700	0
106	20241212	170800	1290307850	29700	29700	29700	29700	0
107	20241212	170700	1290307850	29700	29700	29700	29700	0
108	20241212	170600	1290307850	29700	29700	29700	29700	0
109	20241212	170500	1290307850	29700	29700	29700	29700	0
110	20241212	170400	1290307850	29700	29700	29700	29700	0
111	20241212	170300	1290307850	29700	29700	29700	29700	0
112	20241212	170200	1290307850	29700	29700	29700	29700	0
113	20241212	170100	1290307850	29700	29700	29700	29700	0
114	20241212	170000	1290307850	29700	29700	29700	29700	0
115	20241212	165900	1290307850	29700	29700	29700	29700	0
116	20241212	165800	1290307850	29700	29700	29700	29700	0
117	20241212	165700	1290307850	29700	29700	29700	29700	0
118	20241212	165600	1290307850	29700	29700	29700	29700	0
119	20241212	165500	1290307850	29700	29700	29700	29700	0
120	20241212	165400	1290307850	29700	29700	29700	29700	0
121	20241212	165300	1290307850	29700	29700	29700	29700	0
122	20241212	165200	1290307850	29700	29700	29700	29700	726
123	20241212	165100	1290307850	29700	29700	29700	29700	0
124	20241212	165000	1290307850	29700	29700	29700	29700	0
125	20241212	164900	1290307850	29700	29700	29700	29700	0
126	20241212	164800	1290307850	29700	29700	29700	29700	0
127	20241212	164700	1290307850	29700	29700	29700	29700	0
128	20241212	164600	1290307850	29700	29700	29700	29700	0
129	20241212	164500	1290307850	29700	29700	29700	29700	0
130	20241212	164400	1290307850	29700	29700	29700	29700	0
131	20241212	164300	1290307850	29700	29700	29700	29700	0
132	20241212	164200	1290307850	29700	29700	29700	29700	0
133	20241212	164100	1290307850	29700	29700	29700	29700	0
134	20241212	164000	1290307850	29700	29700	29700	29700	0
135	20241212	163900	1290307850	29700	29700	29700	29700	0
136	20241212	163800	1290307850	29700	29700	29700	29700	0
137	20241212	163700	1290307850	29700	29700	29700	29700	0
138	20241212	163600	1290307850	29700	29700	29700	29700	0
139	20241212	163500	1290307850	29700	29700	29700	29700	0
140	20241212	163400	1290307850	29700	29700	29700	29700	0
141	20241212	163300	1290307850	29700	29700	29700	29700	0
142	20241212	163200	1290307850	29700	29700	29700	29700	0
143	20241212	163100	1290307850	29700	29700	29700	29700	0
144	20241212	163000	1290307850	29700	29700	29700	29700	0
145	20241212	162900	1290307850	29700	29700	29700	29700	0
146	20241212	162800	1290307850	29700	29700	29700	29700	0
147	20241212	162700	1290307850	29700	29700	29700	29700	0
148	20241212	162600	1290307850	29700	29700	29700	29700	0
149	20241212	162500	1290307850	29700	29700	29700	29700	0
150	20241212	162400	1290307850	29700	29700	29700	29700	0
151	20241212	162300	1290307850	29700	29700	29700	29700	0
152	20241212	162200	1290307850	29700	29700	29700	29700	726
153	20241212	162100	1290307850	29700	29700	29700	29700	0
154	20241212	162000	1290307850	29700	29700	29700	29700	0
155	20241212	161900	1290307850	29700	29700	29700	29700	0
156	20241212	161800	1290307850	29700	29700	29700	29700	0
157	20241212	161700	1290307850	29700	29700	29700	29700	0
158	20241212	161600	1290307850	29700	29700	29700	29700	0
159	20241212	161500	1290307850	29700	29700	29700	29700	0
160	20241212	161400	1290307850	29700	29700	29700	29700	0
161	20241212	161300	1290307850	29700	29700	29700	29700	0
162	20241212	161200	1290307850	29700	29700	29700	29700	0
163	20241212	161100	1290307850	29700	29700	29700	29700	0
164	20241212	161000	1290307850	29700	29700	29700	29700	0
165	20241212	160900	1290307850	29700	29700	29700	29700	0
166	20241212	160800	1290307850	29700	29700	29700	29700	0
167	20241212	160700	1290307850	29700	29700	29700	29700	0
168	20241212	160600	1290307850	29700	29700	29700	29700	0
169	20241212	160500	1290307850	29700	29700	29700	29700	0
170	20241212	160400	1290307850	29700	29700	29700	29700	0
171	20241212	160300	1290307850	29700	29700	29700	29700	0
172	20241212	160200	1290307850	29700	29700	29700	29700	0
173	20241212	160100	1290307850	29700	29700	29700	29700	0
174	20241212	160000	1290307850	29700	29700	29700	29700	0
175	20241212	155900	1290307850	29700	29700	29700	29700	0
176	20241212	155800	1290307850	29700	29700	29700	29700	0
177	20241212	155700	1290307850	29700	29700	29700	29700	0
178	20241212	155600	1290307850	29700	29700	29700	29700	0
179	20241212	155500	1290307850	29700	29700	29700	29700	0
180	20241212	155400	1290307850	29700	29700	29700	29700	0
181	20241212	155300	1290307850	29700	29700	29700	29700	0
182	20241212	155200	1290307850	29700	29700	29700	29700	726
183	20241212	155100	1290307850	29700	29700	29700	29700	0
184	20241212	155000	1290307850	29700	29700	29700	29700	0
185	20241212	154900	1290307850	29700	29700	29700	29700	0
186	20241212	154800	1290307850	29700	29700	29700	29700	0
187	20241212	154700	1290307850	29700	29700	29700	29700	0
188	20241212	154600	1290307850	29700	29700	29700	29700	0
189	20241212	154500	1290307850	29700	29700	29700	29700	0
190	20241212	154400	1290307850	29700	29700	29700	29700	0
191	20241212	154300	1290307850	29700	29700	29700	29700	0
192	20241212	154200	1290307850	29700	29700	29700	29700	0
193	20241212	154100	1290307850	29700	29700	29700	29700	0
194	20241212	154000	1290307850	29700	29700	29700	29700	0
195	20241212	153900	1290307850	29700	29700	29700	29700	0
196	20241212	153800	1290307850	29700	29700	29700	29700	0
197	20241212	153700	1290307850	29700	29700	29700	29700	0
198	20241212	153600	1290307850	29700	29700	29700	29700	0
199	20241212	153500	1290307850	29700	29700	29700	29700	0
200	20241212	153400	1290307850	29700	29700	29700	29700	0
201	20241212	153300	1290307850	29700	29700	29700	29700	0
202	20241212	153200	1290307850	29700	29700	29700	29700	0
203	20241212	153100	1290307850	29700	29700	29700	29700	0
204	20241212	153000	1290307850	29700	29700	29700	29700	726
205	20241212	152900	1268745650	29800	29800	29800	29800	0
206	20241212	152800	1268745650	29800	29800	29800	29800	0
207	20241212	152700	1268745650	29800	29800	29800	29800	0
208	20241212	152600	1268745650	29800	29800	29800	29800	0
209	20241212	152500	1268745650	29800	29800	29800	29800	0
210	20241212	152400	1268745650	29800	29800	29800	29800	0
211	20241212	152300	1268745650	29800	29800	29800	29800	0
212	20241212	152200	1268745650	29800	29800	29800	29800	0
213	20241212	152100	1268745650	29800	29800	29800	29800	0
214	20241212	152000	1268745650	29800	29800	29800	29800	0
215	20241212	151900	1268745650	29800	29800	29800	29700	233
216	20241212	151800	1261808900	29700	29700	29700	29700	1
217	20241212	151700	1261779200	29800	29750	29800	29700	119
218	20241212	151600	1258242950	29800	29800	29800	29750	216
219	20241212	151500	1251814300	29800	29800	29800	29800	141
220	20241212	151400	1247612500	29800	29750	29800	29750	2
221	20241212	151300	1247552950	29800	29800	29800	29750	17
222	20241212	151200	1247046400	29800	29800	29800	29800	3
223	20241212	151100	1246957000	29800	29800	29800	29750	7
224	20241212	151000	1246748450	29800	29800	29800	29800	8
225	20241212	150900	1246510050	29750	29700	29750	29700	3
226	20241212	150800	1246420850	29800	29800	29800	29800	50
227	20241212	150700	1244930850	29800	29750	29800	29700	497
228	20241212	150600	1230137150	29750	29650	29750	29550	862
229	20241212	150500	1204541450	29550	29650	29650	29550	483
230	20241212	150400	1190237950	29700	29700	29700	29700	1
231	20241212	150300	1190208250	29650	29700	29700	29650	186
232	20241212	150200	1184693050	29700	29700	29700	29700	48
233	20241212	150100	1183267450	29700	29700	29750	29700	74
234	20241212	150000	1181069600	29700	29700	29700	29700	153
235	20241212	145900	1176525500	29700	29700	29700	29700	303
236	20241212	145800	1167526400	29750	29750	29750	29750	4
237	20241212	145700	1167407400	29700	29750	29750	29700	6
238	20241212	145600	1167228950	29700	29700	29700	29700	0
239	20241212	145500	1167228950	29700	29700	29700	29700	1
240	20241212	145400	1167199250	29750	29750	29750	29750	28
241	20241212	145300	1166366250	29750	29750	29750	29750	12
242	20241212	145200	1166009250	29750	29750	29750	29750	5
243	20241212	145100	1165860500	29800	29750	29800	29750	2
244	20241212	145000	1165800950	29700	29700	29700	29700	101
245	20241212	144900	1162801250	29700	29750	29750	29700	310
246	20241212	144800	1153579250	29750	29750	29750	29750	1
247	20241212	144700	1153549500	29700	29750	29750	29700	3
248	20241212	144600	1153460300	29700	29700	29700	29700	3
249	20241212	144500	1153371200	29700	29700	29700	29700	1
250	20241212	144400	1153341500	29750	29700	29750	29700	5
251	20241212	144300	1153192950	29750	29750	29750	29750	11
252	20241212	144200	1152865700	29750	29750	29750	29750	22
253	20241212	144100	1152211200	29750	29750	29750	29750	7
254	20241212	144000	1152002950	29750	29800	29800	29750	28
255	20241212	143900	1151169600	29800	29800	29800	29800	1
256	20241212	143800	1151139800	29750	29750	29750	29750	150
257	20241212	143700	1146677300	29750	29750	29750	29750	23
258	20241212	143600	1145993050	29700	29700	29700	29700	0
259	20241212	143500	1145993050	29700	29750	29750	29700	23
260	20241212	143400	1145309350	29750	29750	29750	29750	126
261	20241212	143300	1141560850	29750	29750	29750	29750	0
262	20241212	143200	1141560850	29750	29750	29750	29750	1
263	20241212	143100	1141531100	29750	29750	29750	29750	0
264	20241212	143000	1141531100	29750	29750	29750	29750	0
265	20241212	142900	1141531100	29750	29750	29750	29750	66
266	20241212	142800	1139567600	29750	29750	29750	29750	10
267	20241212	142700	1139270100	29750	29750	29750	29750	1
268	20241212	142600	1139240350	29750	29750	29750	29750	9
269	20241212	142500	1138972600	29750	29700	29750	29700	99
270	20241212	142400	1136032250	29700	29700	29700	29700	2
271	20241212	142300	1135972850	29700	29700	29700	29700	21
272	20241212	142200	1135349150	29700	29700	29700	29700	1
273	20241212	142100	1135319450	29650	29650	29650	29650	50
274	20241212	142000	1133836950	29650	29700	29700	29650	80
275	20241212	141900	1131463450	29700	29700	29700	29700	1
276	20241212	141800	1131433750	29700	29700	29700	29700	2
277	20241212	141700	1131374350	29700	29700	29700	29700	35
278	20241212	141600	1130334850	29700	29700	29700	29700	0
279	20241212	141500	1130334850	29700	29600	29700	29600	58
280	20241212	141400	1128613250	29650	29650	29650	29650	4
281	20241212	141300	1128494650	29650	29650	29650	29650	0
282	20241212	141200	1128494650	29650	29600	29650	29600	4
283	20241212	141100	1128376200	29700	29700	29700	29700	0
284	20241212	141000	1128376200	29700	29700	29700	29700	30
285	20241212	140900	1127485200	29700	29700	29700	29700	1
286	20241212	140800	1127455500	29700	29700	29700	29700	4
287	20241212	140700	1127336700	29700	29700	29700	29700	0
288	20241212	140600	1127336700	29700	29700	29700	29700	3
289	20241212	140500	1127247600	29600	29700	29700	29600	329
290	20241212	140400	1117478600	29750	29750	29750	29750	1
291	20241212	140300	1117448850	29750	29700	29750	29700	69
292	20241212	140200	1115399350	29700	29700	29700	29700	0
293	20241212	140100	1115399350	29700	29600	29700	29600	20
294	20241212	140000	1114805550	29650	29650	29650	29650	100
295	20241212	135900	1111840550	29650	29700	29700	29650	86
296	20241212	135800	1109286600	29700	29700	29700	29700	42
297	20241212	135700	1108039200	29650	29650	29650	29650	0
298	20241212	135600	1108039200	29650	29650	29650	29650	0
299	20241212	135500	1108039200	29650	29650	29650	29650	0
300	20241212	135400	1108039200	29650	29650	29650	29650	0
301	20241212	135300	1108039200	29650	29650	29650	29650	3
302	20241212	135200	1107950250	29700	29700	29700	29700	22
303	20241212	135100	1107296850	29700	29700	29700	29700	1
304	20241212	135000	1107267150	29750	29750	29750	29750	574
305	20241212	134900	1090190650	29650	29650	29650	29650	0
306	20241212	134800	1090190650	29650	29650	29650	29650	14
307	20241212	134700	1089775550	29650	29700	29700	29650	60
308	20241212	134600	1087994550	29750	29650	29750	29650	164
309	20241212	134500	1083124300	29550	29550	29550	29550	0
310	20241212	134400	1083124300	29550	29550	29550	29550	0
311	20241212	134300	1083124300	29550	29550	29550	29550	0
312	20241212	134200	1083124300	29550	29550	29550	29550	3
313	20241212	134100	1083035650	29700	29700	29700	29700	101
314	20241212	134000	1080035950	29700	29600	29700	29450	242
315	20241212	133900	1072873050	29600	29600	29600	29600	2
316	20241212	133800	1072813850	29600	29600	29600	29600	2
317	20241212	133700	1072754650	29600	29500	29600	29500	314
318	20241212	133600	1063476800	29500	29500	29550	29500	181
319	20241212	133500	1058137250	29500	29500	29500	29500	0
320	20241212	133400	1058137250	29500	29500	29500	29500	14
321	20241212	133300	1057724250	29500	29500	29500	29500	10
322	20241212	133200	1057429250	29550	29550	29550	29550	0
323	20241212	133100	1057429250	29550	29550	29550	29550	0
324	20241212	133000	1057429250	29550	29400	29550	29400	201
325	20241212	132900	1051519700	29400	29400	29400	29400	30
326	20241212	132800	1050637700	29400	29500	29500	29400	374
327	20241212	132700	1039607650	29550	29550	29550	29550	0
328	20241212	132600	1039607650	29550	29550	29550	29550	0
329	20241212	132500	1039607650	29550	29500	29550	29500	314
330	20241212	132400	1030338050	29500	29500	29500	29500	0
331	20241212	132300	1030338050	29500	29500	29500	29500	4
332	20241212	132200	1030220050	29500	29500	29500	29500	23
333	20241212	132100	1029541550	29500	29500	29500	29500	0
334	20241212	132000	1029541550	29500	29500	29500	29500	0
335	20241212	131900	1029541550	29500	29350	29500	29350	6
336	20241212	131800	1029365300	29350	29350	29350	29350	32
337	20241212	131700	1028426100	29400	29400	29400	29400	2
338	20241212	131600	1028367300	29450	29450	29450	29450	8
339	20241212	131500	1028131700	29450	29450	29450	29450	0
340	20241212	131400	1028131700	29450	29450	29450	29450	2
341	20241212	131300	1028072800	29400	29350	29400	29300	1570
342	20241212	131200	982001100	29350	29350	29350	29350	10
343	20241212	131100	981707600	29250	29250	29250	29250	0
344	20241212	131000	981707600	29250	29250	29250	29250	0
345	20241212	130900	981707600	29250	29250	29250	29250	0
346	20241212	130800	981707600	29250	29250	29250	29250	0
347	20241212	130700	981707600	29250	29250	29250	29250	0
348	20241212	130600	981707600	29250	29250	29250	29250	5
349	20241212	130500	981561350	29250	29250	29250	29250	60
350	20241212	130400	979806350	29400	29400	29400	29400	0
351	20241212	130300	979806350	29400	29300	29400	29250	523
352	20241212	130200	964502850	29300	29350	29350	29300	171
353	20241212	130100	959484600	29400	29400	29400	29400	38
354	20241212	130000	958367400	29400	29400	29400	29400	9
355	20241212	125900	958102800	29400	29400	29400	29400	0
356	20241212	125800	958102800	29400	29400	29400	29400	0
357	20241212	125700	958102800	29400	29400	29400	29400	0
358	20241212	125600	958102800	29400	29400	29400	29400	100
359	20241212	125500	955162800	29450	29450	29450	29450	2
360	20241212	125400	955103900	29400	29400	29400	29400	0
361	20241212	125300	955103900	29400	29400	29400	29400	0
362	20241212	125200	955103900	29400	29400	29400	29400	0
363	20241212	125100	955103900	29400	29450	29450	29400	82
364	20241212	125000	952689400	29500	29500	29500	29500	0
365	20241212	124900	952689400	29500	29500	29500	29450	36
366	20241212	124800	951629100	29500	29500	29500	29500	0
367	20241212	124700	951629100	29500	29500	29500	29500	1
368	20241212	124600	951599600	29450	29450	29450	29450	0
369	20241212	124500	951599600	29450	29450	29450	29450	0
370	20241212	124400	951599600	29450	29450	29450	29450	2
371	20241212	124300	951540700	29450	29450	29450	29450	0
372	20241212	124200	951540700	29450	29450	29450	29450	59
373	20241212	124100	949803150	29300	29450	29450	29300	112
374	20241212	124000	946511500	29500	29450	29500	29450	55
375	20241212	123900	944889900	29450	29450	29450	29450	1
376	20241212	123800	944860450	29450	29450	29450	29450	1
377	20241212	123700	944831000	29450	29450	29450	29450	2
378	20241212	123600	944772100	29300	29300	29300	29300	1
379	20241212	123500	944742800	29450	29400	29450	29400	126
380	20241212	123400	941038050	29300	29300	29300	29300	1
381	20241212	123300	941008750	29300	29350	29350	29300	239
382	20241212	123200	934006000	29400	29400	29400	29300	47
383	20241212	123100	932628300	29450	29400	29450	29400	36
384	20241212	123000	931569850	29400	29400	29400	29400	5
385	20241212	122900	931422850	29400	29400	29400	29400	0
386	20241212	122800	931422850	29400	29350	29400	29350	210
387	20241212	122700	925253800	29400	29400	29400	29400	1
388	20241212	122600	925224400	29400	29350	29400	29350	3
389	20241212	122500	925136300	29400	29400	29400	29400	52
390	20241212	122400	923607500	29400	29450	29450	29400	19
391	20241212	122300	923048850	29450	29500	29500	29450	93
392	20241212	122200	920305900	29500	29450	29500	29450	47
393	20241212	122100	918921700	29450	29450	29450	29450	93
394	20241212	122000	916182850	29400	29400	29400	29400	30
395	20241212	121900	915300850	29400	29400	29400	29400	191
396	20241212	121800	909685450	29400	29400	29400	29400	1
397	20241212	121700	909656050	29350	29350	29350	29350	29
398	20241212	121600	908804900	29350	29350	29400	29350	436
399	20241212	121500	895988850	29400	29300	29400	29250	137
400	20241212	121400	891963650	29250	29250	29250	29250	200
401	20241212	121300	886113650	29250	29250	29250	29250	0
402	20241212	121200	886113650	29250	29300	29350	29250	504
403	20241212	121100	871368100	29300	29350	29400	29250	325
404	20241212	121000	861846200	29300	29350	29350	29300	151
405	20241212	120900	857414400	29350	29350	29400	29350	22
406	20241212	120800	856768650	29400	29450	29450	29400	304
407	20241212	120700	847830950	29450	29500	29500	29450	224
408	20241212	120600	841233650	29500	29550	29550	29500	183
409	20241212	120500	835835100	29550	29550	29550	29550	0
410	20241212	120400	835835100	29550	29550	29550	29550	67
411	20241212	120300	833855250	29550	29550	29550	29550	0
412	20241212	120200	833855250	29550	29550	29550	29550	150
413	20241212	120100	829422750	29600	29600	29600	29600	1
414	20241212	120000	829393150	29550	29500	29550	29500	195
415	20241212	115900	823631400	29500	29500	29500	29500	0
416	20241212	115800	823631400	29500	29500	29500	29500	161
417	20241212	115700	818881900	29500	29550	29550	29500	1553
418	20241212	115600	773048100	29600	29600	29600	29600	35
419	20241212	115500	772012100	29600	29600	29600	29600	1
420	20241212	115400	771982500	29650	29600	29650	29600	5
421	20241212	115300	771834450	29650	29650	29650	29650	0
422	20241212	115200	771834450	29650	29600	29650	29600	239
423	20241212	115100	764759500	29650	29650	29650	29650	1
424	20241212	115000	764729850	29650	29650	29650	29650	1
425	20241212	114900	764700200	29650	29650	29650	29650	1
426	20241212	114800	764670550	29650	29650	29650	29650	2
427	20241212	114700	764611250	29650	29600	29650	29600	64
428	20241212	114600	762715550	29650	29700	29700	29650	107
429	20241212	114500	759542700	29700	29700	29700	29700	8
430	20241212	114400	759305100	29700	29700	29700	29700	2
431	20241212	114300	759245700	29700	29700	29700	29700	1
432	20241212	114200	759216000	29700	29700	29700	29700	114
433	20241212	114100	755830200	29700	29700	29700	29700	4
434	20241212	114000	755711400	29600	29600	29600	29600	0
435	20241212	113900	755711400	29600	29600	29600	29600	39
436	20241212	113800	754557000	29650	29650	29650	29650	1
437	20241212	113700	754527350	29600	29650	29650	29600	172
438	20241212	113600	749436100	29600	29650	29650	29600	140
439	20241212	113500	745292050	29600	29600	29600	29600	1
440	20241212	113400	745262450	29600	29600	29600	29600	69
441	20241212	113300	743220050	29600	29600	29600	29600	24
442	20241212	113200	742509650	29600	29600	29600	29600	260
443	20241212	113100	734813650	29650	29700	29700	29650	3
444	20241212	113000	734724650	29700	29700	29700	29700	0
445	20241212	112900	734724650	29700	29650	29700	29650	69
446	20241212	112800	732678700	29650	29650	29650	29650	89
447	20241212	112700	730039850	29700	29700	29700	29700	2
448	20241212	112600	729980450	29700	29700	29700	29700	1
449	20241212	112500	729950750	29700	29650	29700	29650	40
450	20241212	112400	728764600	29600	29600	29600	29600	0
451	20241212	112300	728764600	29600	29600	29600	29600	0
452	20241212	112200	728764600	29600	29600	29600	29600	0
453	20241212	112100	728764600	29600	29600	29600	29600	0
454	20241212	112000	728764600	29600	29600	29600	29600	0
455	20241212	111900	728764600	29600	29600	29600	29600	0
456	20241212	111800	728764600	29600	29700	29700	29600	300
457	20241212	111700	719866900	29700	29700	29700	29700	37
458	20241212	111600	718768000	29750	29750	29750	29750	4
459	20241212	111500	718649000	29700	29700	29700	29700	2
460	20241212	111400	718589600	29750	29750	29750	29750	4
461	20241212	111300	718470600	29700	29700	29700	29700	0
462	20241212	111200	718470600	29700	29700	29700	29700	0
463	20241212	111100	718470600	29700	29700	29700	29700	0
464	20241212	111000	718470600	29700	29750	29750	29700	494
465	20241212	110900	703778650	29750	29750	29750	29750	4
466	20241212	110800	703659650	29750	29750	29750	29750	79
467	20241212	110700	701309400	29800	29800	29800	29800	20
468	20241212	110600	700713400	29800	29800	29800	29800	0
469	20241212	110500	700713400	29800	29800	29800	29800	26
470	20241212	110400	699938600	29800	29800	29800	29800	110
471	20241212	110300	696660600	29750	29750	29750	29750	51
472	20241212	110200	695143350	29750	29750	29750	29750	0
473	20241212	110100	695143350	29750	29750	29750	29750	77
474	20241212	110000	692852600	29650	29650	29650	29650	1096
475	20241212	105900	660356200	29700	29700	29700	29700	0
476	20241212	105800	660356200	29700	29700	29700	29650	25
477	20241212	105700	659614250	29700	29700	29700	29700	31
478	20241212	105600	658693550	29700	29700	29700	29700	0
479	20241212	105500	658693550	29700	29700	29700	29700	10
480	20241212	105400	658396550	29750	29750	29750	29750	3
481	20241212	105300	658307300	29600	29650	29650	29600	105
482	20241212	105200	655194550	29700	29700	29700	29700	373
483	20241212	105100	644116450	29700	29800	29800	29700	353
484	20241212	105000	633615550	29850	29800	29850	29800	45
485	20241212	104900	632274350	29850	29850	29850	29850	20
486	20241212	104800	631677350	29850	29850	29850	29850	57
487	20241212	104700	629975900	29900	29850	29900	29850	521
488	20241212	104600	614423000	29850	29850	29850	29850	12
489	20241212	104500	614064800	29850	29850	29850	29850	5
490	20241212	104400	613915550	29850	29850	29850	29850	1
491	20241212	104300	613885700	29800	29800	29800	29800	2
492	20241212	104200	613826100	29800	29800	29800	29800	0
493	20241212	104100	613826100	29800	29800	29800	29800	0
494	20241212	104000	613826100	29800	29850	29850	29800	6
495	20241212	103900	613647050	29850	29850	29850	29850	3
496	20241212	103800	613557500	29800	29800	29800	29800	30
497	20241212	103700	612663500	29800	29800	29800	29800	92
498	20241212	103600	609921900	29800	29850	29850	29800	28
499	20241212	103500	609086250	29850	29750	29850	29750	34
500	20241212	103400	608073850	29800	29800	29800	29800	1
501	20241212	103300	608044050	29800	29800	29800	29800	1
502	20241212	103200	608014250	29800	29700	29800	29700	75
503	20241212	103100	605784050	29750	29750	29750	29750	0
504	20241212	103000	605784050	29750	29800	29800	29750	2
505	20241212	102900	605724500	29700	29650	29700	29650	177
506	20241212	102800	600468400	29650	29650	29650	29650	1
507	20241212	102700	600438750	29650	29600	29650	29550	73
508	20241212	102600	598278400	29650	29650	29650	29650	15
509	20241212	102500	597833650	29650	29650	29650	29650	13
510	20241212	102400	597448200	29600	29550	29600	29550	32
511	20241212	102300	596502500	29600	29550	29600	29500	109
512	20241212	102200	593282350	29550	29550	29550	29550	175
513	20241212	102100	588111100	29550	29600	29600	29550	138
514	20241212	102000	584033100	29550	29700	29700	29550	68
515	20241212	101900	582021550	29700	29650	29700	29600	290
516	20241212	101800	573432750	29650	29700	29700	29650	5
517	20241212	101700	573284450	29650	29800	29850	29650	186
518	20241212	101600	567755050	29750	29750	29750	29750	1
519	20241212	101500	567725300	29750	29750	29850	29750	4
520	20241212	101400	567606100	29750	29750	29750	29700	74
521	20241212	101300	565405050	29750	29750	29750	29750	13
522	20241212	101200	565018300	29850	29700	29850	29700	35
523	20241212	101100	563976300	29650	29650	29650	29650	1
524	20241212	101000	563946650	29600	29700	29700	29600	131
525	20241212	100900	560062300	29700	29850	29900	29700	107
526	20241212	100800	556875000	29900	29900	29900	29850	8
527	20241212	100700	556636050	29900	29850	29900	29850	2
528	20241212	100600	556576300	29800	29850	29850	29800	53
529	20241212	100500	554995850	29800	29800	29800	29800	1
530	20241212	100400	554966050	29800	29850	29900	29800	1132
531	20241212	100300	521176150	29900	29900	29900	29900	13
532	20241212	100200	520787450	29800	29900	29900	29800	256
533	20241212	100100	513156850	29900	29900	29900	29900	8
534	20241212	100000	512917650	29850	29800	29850	29800	211
535	20241212	095900	506622500	29800	29800	29800	29800	2
536	20241212	095800	506562900	29750	29750	29750	29750	12
537	20241212	095700	506205900	29800	29750	29800	29700	16
538	20241212	095600	505729900	29750	29800	29850	29750	106
539	20241212	095500	502571850	29750	29650	29750	29600	266
540	20241212	095400	494689100	29600	29600	29600	29600	49
541	20241212	095300	493238700	29600	29600	29650	29600	86
542	20241212	095200	490693000	29750	29650	29750	29650	118
543	20241212	095100	487194200	29700	29800	29800	29700	53
544	20241212	095000	485615800	29800	29750	29800	29750	64
545	20241212	094900	483711200	29600	29600	29600	29600	1
546	20241212	094800	483681600	29750	29650	29750	29600	500
547	20241212	094700	468879450	29600	29650	29750	29600	223
548	20241212	094600	462276600	29600	29600	29600	29600	92
549	20241212	094500	459553400	29600	29600	29600	29600	12
550	20241212	094400	459198200	29600	29700	29700	29600	290
551	20241212	094300	450602600	29650	29750	29750	29650	37
552	20241212	094200	449503900	29700	29750	29750	29700	101
553	20241212	094100	446504150	29750	29750	29750	29750	12
554	20241212	094000	446147150	29700	29800	29800	29650	465
555	20241212	093900	432337650	29700	29700	29700	29700	10
556	20241212	093800	432040650	29700	29800	29800	29700	57
557	20241212	093700	430342250	29700	29750	29750	29700	702
558	20241212	093600	409481750	29800	29800	29800	29800	244
559	20241212	093500	402210550	29800	29900	29900	29800	810
560	20241212	093400	377999600	30000	29950	30000	29900	42
561	20241212	093300	376741250	29950	29900	30050	29900	101
562	20241212	093200	373713350	29900	30000	30050	29900	1120
563	20241212	093100	340108050	30000	30000	30000	30000	3
564	20241212	093000	340018050	29950	29950	29950	29950	170
565	20241212	092900	334926550	29950	29900	29950	29900	8
566	20241212	092800	334687250	29900	29900	29900	29900	4
567	20241212	092700	334567650	29900	29950	29950	29900	145
568	20241212	092600	330230150	29950	29950	29950	29950	105
569	20241212	092500	327085400	29950	29950	29950	29950	23
570	20241212	092400	326396550	29950	29950	29950	29900	65
571	20241212	092300	324450050	29950	29950	30050	29900	143
572	20241212	092200	320164900	29900	30050	30050	29900	74
573	20241212	092100	317952150	29900	29950	29950	29900	103
574	20241212	092000	314872350	29900	30000	30000	29900	372
575	20241212	091900	303749400	30000	30000	30000	30000	6
576	20241212	091800	303569400	30000	30100	30100	30000	296
577	20241212	091700	294681800	30100	30100	30100	30000	129
578	20241212	091600	290809200	30100	30100	30100	30050	276
579	20241212	091500	282505500	30100	30050	30100	30050	258
580	20241212	091400	274750050	30200	30050	30200	30050	2658
581	20241212	091300	194746400	30050	30000	30050	30000	21
582	20241212	091200	194116350	30050	30050	30050	30050	148
583	20241212	091100	189668950	30000	30050	30050	30000	92
584	20241212	091000	186907800	30050	30000	30050	30000	1220
585	20241212	090900	150257750	30000	30000	30000	29900	477
586	20241212	090800	135974550	30000	29900	30000	29900	305
587	20241212	090700	126848350	29900	29950	30050	29900	130
588	20241212	090600	122957400	29950	29900	29950	29900	15
589	20241212	090500	122508300	29900	29950	29950	29900	27
590	20241212	090400	121700100	30050	29750	30100	29750	502
591	20241212	090300	106688900	29800	29850	30000	29800	86
592	20241212	090200	104119750	29850	30000	30000	29800	1310
593	20241212	090100	64982300	30100	29850	30150	29800	840
594	20241212	090000	39814300	29800	30050	30100	29800	1325