KissMeData/026960/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191200	3255669450	29400	29400	29400	29400	6244
3	20241218	191100	3255669450	29400	29400	29400	29400	0
4	20241218	191000	3255669450	29400	29400	29400	29400	0
5	20241218	190900	3255669450	29400	29400	29400	29400	0
6	20241218	190800	3255669450	29400	29400	29400	29400	0
7	20241218	190700	3255669450	29400	29400	29400	29400	0
8	20241218	190600	3255669450	29400	29400	29400	29400	0
9	20241218	190500	3255669450	29400	29400	29400	29400	0
10	20241218	190400	3255669450	29400	29400	29400	29400	0
11	20241218	190300	3255669450	29400	29400	29400	29400	0
12	20241218	190200	3255669450	29400	29400	29400	29400	0
13	20241218	190100	3255669450	29400	29400	29400	29400	0
14	20241218	190000	3255669450	29400	29400	29400	29400	0
15	20241218	185900	3255669450	29400	29400	29400	29400	0
16	20241218	185800	3255669450	29400	29400	29400	29400	0
17	20241218	185700	3255669450	29400	29400	29400	29400	0
18	20241218	185600	3255669450	29400	29400	29400	29400	0
19	20241218	185500	3255669450	29400	29400	29400	29400	0
20	20241218	185400	3255669450	29400	29400	29400	29400	0
21	20241218	185300	3255669450	29400	29400	29400	29400	0
22	20241218	185200	3255669450	29400	29400	29400	29400	0
23	20241218	185100	3255669450	29400	29400	29400	29400	0
24	20241218	185000	3255669450	29400	29400	29400	29400	0
25	20241218	184900	3255669450	29400	29400	29400	29400	0
26	20241218	184800	3255669450	29400	29400	29400	29400	0
27	20241218	184700	3255669450	29400	29400	29400	29400	0
28	20241218	184600	3255669450	29400	29400	29400	29400	0
29	20241218	184500	3255669450	29400	29400	29400	29400	0
30	20241218	184400	3255669450	29400	29400	29400	29400	0
31	20241218	184300	3255669450	29400	29400	29400	29400	0
32	20241218	184200	3255669450	29400	29400	29400	29400	6244
33	20241218	184100	3255669450	29400	29400	29400	29400	0
34	20241218	184000	3255669450	29400	29400	29400	29400	0
35	20241218	183900	3255669450	29400	29400	29400	29400	0
36	20241218	183800	3255669450	29400	29400	29400	29400	0
37	20241218	183700	3255669450	29400	29400	29400	29400	0
38	20241218	183600	3255669450	29400	29400	29400	29400	0
39	20241218	183500	3255669450	29400	29400	29400	29400	0
40	20241218	183400	3255669450	29400	29400	29400	29400	0
41	20241218	183300	3255669450	29400	29400	29400	29400	0
42	20241218	183200	3255669450	29400	29400	29400	29400	0
43	20241218	183100	3255669450	29400	29400	29400	29400	0
44	20241218	183000	3255669450	29400	29400	29400	29400	0
45	20241218	182900	3255669450	29400	29400	29400	29400	0
46	20241218	182800	3255669450	29400	29400	29400	29400	0
47	20241218	182700	3255669450	29400	29400	29400	29400	0
48	20241218	182600	3255669450	29400	29400	29400	29400	0
49	20241218	182500	3255669450	29400	29400	29400	29400	0
50	20241218	182400	3255669450	29400	29400	29400	29400	0
51	20241218	182300	3255669450	29400	29400	29400	29400	0
52	20241218	182200	3255669450	29400	29400	29400	29400	0
53	20241218	182100	3255669450	29400	29400	29400	29400	0
54	20241218	182000	3255669450	29400	29400	29400	29400	0
55	20241218	181900	3255669450	29400	29400	29400	29400	0
56	20241218	181800	3255669450	29400	29400	29400	29400	0
57	20241218	181700	3255669450	29400	29400	29400	29400	0
58	20241218	181600	3255669450	29400	29400	29400	29400	0
59	20241218	181500	3255669450	29400	29400	29400	29400	0
60	20241218	181400	3255669450	29400	29400	29400	29400	0
61	20241218	181300	3255669450	29400	29400	29400	29400	0
62	20241218	181200	3255669450	29400	29400	29400	29400	6244
63	20241218	181100	3255669450	29400	29400	29400	29400	0
64	20241218	181000	3255669450	29400	29400	29400	29400	0
65	20241218	180900	3255669450	29400	29400	29400	29400	0
66	20241218	180800	3255669450	29400	29400	29400	29400	0
67	20241218	180700	3255669450	29400	29400	29400	29400	0
68	20241218	180600	3255669450	29400	29400	29400	29400	0
69	20241218	180500	3255669450	29400	29400	29400	29400	0
70	20241218	180400	3255669450	29400	29400	29400	29400	0
71	20241218	180300	3255669450	29400	29400	29400	29400	0
72	20241218	180200	3255669450	29400	29400	29400	29400	0
73	20241218	180100	3255669450	29400	29400	29400	29400	0
74	20241218	180000	3255669450	29400	29400	29400	29400	0
75	20241218	175900	3255669450	29400	29400	29400	29400	0
76	20241218	175800	3255669450	29400	29400	29400	29400	0
77	20241218	175700	3255669450	29400	29400	29400	29400	0
78	20241218	175600	3255669450	29400	29400	29400	29400	0
79	20241218	175500	3255669450	29400	29400	29400	29400	0
80	20241218	175400	3255669450	29400	29400	29400	29400	0
81	20241218	175300	3255669450	29400	29400	29400	29400	0
82	20241218	175200	3255669450	29400	29400	29400	29400	0
83	20241218	175100	3255669450	29400	29400	29400	29400	0
84	20241218	175000	3255669450	29400	29400	29400	29400	0
85	20241218	174900	3255669450	29400	29400	29400	29400	0
86	20241218	174800	3255669450	29400	29400	29400	29400	0
87	20241218	174700	3255669450	29400	29400	29400	29400	0
88	20241218	174600	3255669450	29400	29400	29400	29400	0
89	20241218	174500	3255669450	29400	29400	29400	29400	0
90	20241218	174400	3255669450	29400	29400	29400	29400	0
91	20241218	174300	3255669450	29400	29400	29400	29400	0
92	20241218	174200	3255669450	29400	29400	29400	29400	6244
93	20241218	174100	3255669450	29400	29400	29400	29400	0
94	20241218	174000	3255669450	29400	29400	29400	29400	0
95	20241218	173900	3255669450	29400	29400	29400	29400	0
96	20241218	173800	3255669450	29400	29400	29400	29400	0
97	20241218	173700	3255669450	29400	29400	29400	29400	0
98	20241218	173600	3255669450	29400	29400	29400	29400	0
99	20241218	173500	3255669450	29400	29400	29400	29400	0
100	20241218	173400	3255669450	29400	29400	29400	29400	0
101	20241218	173300	3255669450	29400	29400	29400	29400	0
102	20241218	173200	3255669450	29400	29400	29400	29400	0
103	20241218	173100	3255669450	29400	29400	29400	29400	0
104	20241218	173000	3255669450	29400	29400	29400	29400	0
105	20241218	172900	3255669450	29400	29400	29400	29400	0
106	20241218	172800	3255669450	29400	29400	29400	29400	0
107	20241218	172700	3255669450	29400	29400	29400	29400	0
108	20241218	172600	3255669450	29400	29400	29400	29400	0
109	20241218	172500	3255669450	29400	29400	29400	29400	0
110	20241218	172400	3255669450	29400	29400	29400	29400	0
111	20241218	172300	3255669450	29400	29400	29400	29400	0
112	20241218	172200	3255669450	29400	29400	29400	29400	0
113	20241218	172100	3255669450	29400	29400	29400	29400	0
114	20241218	172000	3255669450	29400	29400	29400	29400	0
115	20241218	171900	3255669450	29400	29400	29400	29400	0
116	20241218	171800	3255669450	29400	29400	29400	29400	0
117	20241218	171700	3255669450	29400	29400	29400	29400	0
118	20241218	171600	3255669450	29400	29400	29400	29400	0
119	20241218	171500	3255669450	29400	29400	29400	29400	0
120	20241218	171400	3255669450	29400	29400	29400	29400	0
121	20241218	171300	3255669450	29400	29400	29400	29400	0
122	20241218	171200	3255669450	29400	29400	29400	29400	6244
123	20241218	171100	3255669450	29400	29400	29400	29400	0
124	20241218	171000	3255669450	29400	29400	29400	29400	0
125	20241218	170900	3255669450	29400	29400	29400	29400	0
126	20241218	170800	3255669450	29400	29400	29400	29400	0
127	20241218	170700	3255669450	29400	29400	29400	29400	0
128	20241218	170600	3255669450	29400	29400	29400	29400	0
129	20241218	170500	3255669450	29400	29400	29400	29400	0
130	20241218	170400	3255669450	29400	29400	29400	29400	0
131	20241218	170300	3255669450	29400	29400	29400	29400	0
132	20241218	170200	3255669450	29400	29400	29400	29400	0
133	20241218	170100	3255669450	29400	29400	29400	29400	0
134	20241218	170000	3255669450	29400	29400	29400	29400	0
135	20241218	165900	3255669450	29400	29400	29400	29400	0
136	20241218	165800	3255669450	29400	29400	29400	29400	0
137	20241218	165700	3255669450	29400	29400	29400	29400	0
138	20241218	165600	3255669450	29400	29400	29400	29400	0
139	20241218	165500	3255669450	29400	29400	29400	29400	0
140	20241218	165400	3255669450	29400	29400	29400	29400	0
141	20241218	165300	3255669450	29400	29400	29400	29400	0
142	20241218	165200	3255669450	29400	29400	29400	29400	0
143	20241218	165100	3255669450	29400	29400	29400	29400	0
144	20241218	165000	3255669450	29400	29400	29400	29400	0
145	20241218	164900	3255669450	29400	29400	29400	29400	0
146	20241218	164800	3255669450	29400	29400	29400	29400	0
147	20241218	164700	3255669450	29400	29400	29400	29400	0
148	20241218	164600	3255669450	29400	29400	29400	29400	0
149	20241218	164500	3255669450	29400	29400	29400	29400	0
150	20241218	164400	3255669450	29400	29400	29400	29400	0
151	20241218	164300	3255669450	29400	29400	29400	29400	0
152	20241218	164200	3255669450	29400	29400	29400	29400	6244
153	20241218	164100	3255669450	29400	29400	29400	29400	0
154	20241218	164000	3255669450	29400	29400	29400	29400	0
155	20241218	163900	3255669450	29400	29400	29400	29400	0
156	20241218	163800	3255669450	29400	29400	29400	29400	0
157	20241218	163700	3255669450	29400	29400	29400	29400	0
158	20241218	163600	3255669450	29400	29400	29400	29400	0
159	20241218	163500	3255669450	29400	29400	29400	29400	0
160	20241218	163400	3255669450	29400	29400	29400	29400	0
161	20241218	163300	3255669450	29400	29400	29400	29400	0
162	20241218	163200	3255669450	29400	29400	29400	29400	0
163	20241218	163100	3255669450	29400	29400	29400	29400	0
164	20241218	163000	3255669450	29400	29400	29400	29400	0
165	20241218	162900	3255669450	29400	29400	29400	29400	0
166	20241218	162800	3255669450	29400	29400	29400	29400	0
167	20241218	162700	3255669450	29400	29400	29400	29400	0
168	20241218	162600	3255669450	29400	29400	29400	29400	0
169	20241218	162500	3255669450	29400	29400	29400	29400	0
170	20241218	162400	3255669450	29400	29400	29400	29400	0
171	20241218	162300	3255669450	29400	29400	29400	29400	0
172	20241218	162200	3255669450	29400	29400	29400	29400	0
173	20241218	162100	3255669450	29400	29400	29400	29400	0
174	20241218	162000	3255669450	29400	29400	29400	29400	0
175	20241218	161900	3255669450	29400	29400	29400	29400	0
176	20241218	161800	3255669450	29400	29400	29400	29400	0
177	20241218	161700	3255669450	29400	29400	29400	29400	0
178	20241218	161600	3255669450	29400	29400	29400	29400	0
179	20241218	161500	3255669450	29400	29400	29400	29400	0
180	20241218	161400	3255669450	29400	29400	29400	29400	0
181	20241218	161300	3255669450	29400	29400	29400	29400	0
182	20241218	161200	3255669450	29400	29400	29400	29400	6244
183	20241218	161100	3255669450	29400	29400	29400	29400	0
184	20241218	161000	3255669450	29400	29400	29400	29400	0
185	20241218	160900	3255669450	29400	29400	29400	29400	0
186	20241218	160800	3255669450	29400	29400	29400	29400	0
187	20241218	160700	3255669450	29400	29400	29400	29400	0
188	20241218	160600	3255669450	29400	29400	29400	29400	0
189	20241218	160500	3255669450	29400	29400	29400	29400	0
190	20241218	160400	3255669450	29400	29400	29400	29400	0
191	20241218	160300	3255669450	29400	29400	29400	29400	0
192	20241218	160200	3255669450	29400	29400	29400	29400	0
193	20241218	160100	3255669450	29400	29400	29400	29400	0
194	20241218	160000	3255669450	29400	29400	29400	29400	0
195	20241218	155900	3255669450	29400	29400	29400	29400	0
196	20241218	155800	3255669450	29400	29400	29400	29400	0
197	20241218	155700	3255669450	29400	29400	29400	29400	0
198	20241218	155600	3255669450	29400	29400	29400	29400	0
199	20241218	155500	3255669450	29400	29400	29400	29400	0
200	20241218	155400	3255669450	29400	29400	29400	29400	0
201	20241218	155300	3255669450	29400	29400	29400	29400	0
202	20241218	155200	3255669450	29400	29400	29400	29400	0
203	20241218	155100	3255669450	29400	29400	29400	29400	0
204	20241218	155000	3255669450	29400	29400	29400	29400	0
205	20241218	154900	3255669450	29400	29400	29400	29400	0
206	20241218	154800	3255669450	29400	29400	29400	29400	0
207	20241218	154700	3255669450	29400	29400	29400	29400	0
208	20241218	154600	3255669450	29400	29400	29400	29400	0
209	20241218	154500	3255669450	29400	29400	29400	29400	0
210	20241218	154400	3255669450	29400	29400	29400	29400	0
211	20241218	154300	3255669450	29400	29400	29400	29400	0
212	20241218	154200	3255669450	29400	29400	29400	29400	6244
213	20241218	154100	3255669450	29400	29400	29400	29400	0
214	20241218	154000	3255669450	29400	29400	29400	29400	0
215	20241218	153900	3255669450	29400	29400	29400	29400	0
216	20241218	153800	3255669450	29400	29400	29400	29400	0
217	20241218	153700	3255669450	29400	29400	29400	29400	0
218	20241218	153600	3255669450	29400	29400	29400	29400	0
219	20241218	153500	3255669450	29400	29400	29400	29400	0
220	20241218	153400	3255669450	29400	29400	29400	29400	0
221	20241218	153300	3255669450	29400	29400	29400	29400	0
222	20241218	153200	3255669450	29400	29400	29400	29400	0
223	20241218	153100	3255669450	29400	29400	29400	29400	0
224	20241218	153000	3255669450	29400	29400	29400	29400	6244
225	20241218	152900	3072095850	29550	29550	29550	29550	0
226	20241218	152800	3072095850	29550	29550	29550	29550	0
227	20241218	152700	3072095850	29550	29550	29550	29550	0
228	20241218	152600	3072095850	29550	29550	29550	29550	0
229	20241218	152500	3072095850	29550	29550	29550	29550	0
230	20241218	152400	3072095850	29550	29550	29550	29550	0
231	20241218	152300	3072095850	29550	29550	29550	29550	0
232	20241218	152200	3072095850	29550	29550	29550	29550	0
233	20241218	152100	3072095850	29550	29550	29550	29550	0
234	20241218	152000	3072095850	29550	29550	29550	29550	0
235	20241218	151900	3072095850	29550	29550	29600	29550	47
236	20241218	151800	3070705800	29600	29550	29600	29550	76
237	20241218	151700	3068457900	29550	29600	29600	29550	664
238	20241218	151600	3048833650	29600	29650	29650	29500	1285
239	20241218	151500	3010800150	29600	29650	29650	29550	837
240	20241218	151400	2986025550	29650	29600	29650	29600	313
241	20241218	151300	2976748800	29650	29650	29650	29600	135
242	20241218	151200	2972748550	29650	29650	29650	29550	106
243	20241218	151100	2969608100	29600	29600	29650	29550	474
244	20241218	151000	2955593650	29650	29600	29650	29550	3935
245	20241218	150900	2839293950	29650	29700	29700	29600	231
246	20241218	150800	2832446450	29700	29450	29750	29450	5135
247	20241218	150700	2680516250	29450	29450	29450	29450	102
248	20241218	150600	2677512350	29450	29450	29450	29400	662
249	20241218	150500	2658018400	29450	29450	29450	29450	97
250	20241218	150400	2655161750	29450	29450	29450	29400	206
251	20241218	150300	2649097550	29450	29450	29450	29450	106
252	20241218	150200	2645975850	29450	29450	29450	29400	217
253	20241218	150100	2639588350	29450	29450	29450	29400	239
254	20241218	150000	2632561100	29450	29400	29450	29400	181
255	20241218	145900	2627231600	29450	29400	29450	29400	199
256	20241218	145800	2621375000	29400	29400	29450	29400	148
257	20241218	145700	2617018300	29450	29400	29450	29400	168
258	20241218	145600	2612072450	29450	29450	29450	29400	221
259	20241218	145500	2605569000	29400	29450	29450	29400	257
260	20241218	145400	2598002350	29450	29400	29450	29400	268
261	20241218	145300	2590116700	29450	29450	29450	29450	144
262	20241218	145200	2585875900	29450	29450	29450	29400	725
263	20241218	145100	2564555400	29450	29450	29450	29450	136
264	20241218	145000	2560550200	29400	29450	29450	29400	139
265	20241218	144900	2556456750	29400	29450	29450	29400	98
266	20241218	144800	2553571350	29450	29400	29450	29350	244
267	20241218	144700	2546392750	29400	29400	29400	29400	178
268	20241218	144600	2541159550	29400	29400	29450	29350	328
269	20241218	144500	2531516350	29400	29400	29400	29400	57
270	20241218	144400	2529840550	29400	29400	29400	29400	98
271	20241218	144300	2526959350	29400	29400	29400	29350	319
272	20241218	144200	2517581450	29450	29450	29450	29400	85
273	20241218	144100	2515081950	29450	29450	29450	29400	12
274	20241218	144000	2514728750	29450	29450	29450	29350	28
275	20241218	143900	2513905550	29450	29450	29450	29400	66
276	20241218	143800	2511962850	29450	29400	29450	29400	51
277	20241218	143700	2510462900	29400	29450	29450	29400	48
278	20241218	143600	2509050050	29450	29450	29450	29400	47
279	20241218	143500	2507667450	29450	29450	29450	29450	31
280	20241218	143400	2506754500	29450	29450	29450	29400	70
281	20241218	143300	2504693700	29450	29450	29450	29400	218
282	20241218	143200	2498276100	29450	29400	29450	29400	80
283	20241218	143100	2495923400	29350	29450	29450	29350	88
284	20241218	143000	2493337650	29450	29450	29450	29400	1202
285	20241218	142900	2457998400	29450	29400	29450	29400	74
286	20241218	142800	2455820650	29400	29400	29450	29400	25
287	20241218	142700	2455085150	29450	29450	29450	29400	81
288	20241218	142600	2452702000	29400	29400	29400	29400	79
289	20241218	142500	2450379400	29450	29450	29450	29350	236
290	20241218	142400	2443441150	29450	29400	29450	29400	85
291	20241218	142300	2440941950	29450	29450	29450	29450	79
292	20241218	142200	2438615400	29400	29500	29500	29400	259
293	20241218	142100	2430991450	29500	29500	29500	29500	79
294	20241218	142000	2428660950	29500	29450	29500	29450	47
295	20241218	141900	2427274750	29450	29450	29500	29400	33
296	20241218	141800	2426302400	29450	29450	29500	29450	104
297	20241218	141700	2423239350	29500	29500	29500	29500	33
298	20241218	141600	2422265850	29450	29450	29500	29450	102
299	20241218	141500	2419258050	29500	29450	29500	29350	103
300	20241218	141400	2416227050	29450	29450	29450	29350	791
301	20241218	141300	2392932200	29350	29300	29450	29300	864
302	20241218	141200	2367613550	29300	29450	29450	29300	4059
303	20241218	141100	2248510950	29450	29450	29450	29450	43
304	20241218	141000	2247244600	29400	29450	29450	29400	110
305	20241218	140900	2244008050	29450	29450	29450	29450	703
306	20241218	140800	2223304700	29450	29450	29450	29450	191
307	20241218	140700	2217679750	29450	29450	29450	29400	69
308	20241218	140600	2215648400	29450	29450	29450	29400	301
309	20241218	140500	2206794900	29500	29450	29500	29450	513
310	20241218	140400	2191686800	29450	29450	29450	29400	428
311	20241218	140300	2179082900	29450	29400	29450	29400	6
312	20241218	140200	2178906250	29400	29450	29450	29400	1359
313	20241218	140100	2138949350	29400	29450	29450	29400	393
314	20241218	140000	2127376200	29450	29500	29500	29450	331
315	20241218	135900	2117627050	29500	29500	29500	29450	22
316	20241218	135800	2116978800	29450	29450	29500	29450	270
317	20241218	135700	2109026050	29500	29500	29500	29450	8
318	20241218	135600	2108790100	29500	29500	29500	29500	196
319	20241218	135500	2103008100	29500	29500	29500	29450	20
320	20241218	135400	2102418800	29500	29500	29500	29450	34
321	20241218	135300	2101416100	29450	29500	29500	29450	90
322	20241218	135200	2098765550	29500	29500	29500	29450	41
323	20241218	135100	2097556750	29500	29500	29500	29450	7
324	20241218	135000	2097350300	29500	29500	29500	29500	25
325	20241218	134900	2096612800	29450	29500	29500	29450	245
326	20241218	134800	2089396800	29500	29450	29500	29450	49
327	20241218	134700	2087951600	29500	29450	29500	29450	6
328	20241218	134600	2087774650	29450	29450	29500	29450	113
329	20241218	134500	2084445550	29500	29500	29500	29450	90
330	20241218	134400	2081792350	29500	29500	29500	29500	67
331	20241218	134300	2079815850	29500	29500	29500	29450	87
332	20241218	134200	2077250050	29500	29450	29500	29450	40
333	20241218	134100	2076070850	29500	29500	29500	29500	6
334	20241218	134000	2075893850	29450	29450	29450	29400	726
335	20241218	133900	2054513950	29400	29450	29450	29400	640
336	20241218	133800	2035666450	29400	29500	29500	29400	1046
337	20241218	133700	2004899000	29450	29500	29500	29450	84
338	20241218	133600	2002424700	29500	29450	29500	29450	64
339	20241218	133500	2000538650	29500	29500	29500	29500	8
340	20241218	133400	2000302650	29500	29500	29500	29450	48
341	20241218	133300	1998887350	29500	29500	29500	29500	30
342	20241218	133200	1998002350	29500	29500	29500	29500	126
343	20241218	133100	1994285350	29450	29500	29500	29450	38
344	20241218	133000	1993165050	29500	29450	29500	29450	299
345	20241218	132900	1984346400	29500	29450	29500	29450	26
346	20241218	132800	1983579450	29450	29500	29500	29450	15
347	20241218	132700	1983137650	29500	29500	29500	29450	91
348	20241218	132600	1980454000	29450	29450	29450	29450	0
349	20241218	132500	1980454000	29450	29500	29500	29450	54
350	20241218	132400	1978861700	29450	29450	29450	29450	6
351	20241218	132300	1978685000	29500	29450	29500	29450	702
352	20241218	132200	1957978150	29450	29400	29450	29400	16
353	20241218	132100	1957507650	29400	29450	29450	29400	40
354	20241218	132000	1956330650	29450	29450	29450	29450	310
355	20241218	131900	1947201150	29400	29450	29450	29400	223
356	20241218	131800	1940639450	29450	29500	29500	29450	102
357	20241218	131700	1937635400	29500	29500	29500	29450	11
358	20241218	131600	1937310950	29450	29450	29450	29400	236
359	20241218	131500	1930362750	29400	29400	29400	29400	38
360	20241218	131400	1929245550	29400	29400	29400	29400	80
361	20241218	131300	1926893550	29400	29450	29450	29400	612
362	20241218	131200	1908872750	29400	29400	29400	29400	7
363	20241218	131100	1908666950	29400	29400	29400	29400	0
364	20241218	131000	1908666950	29400	29450	29500	29400	548
365	20241218	130900	1892545450	29450	29450	29450	29450	0
366	20241218	130800	1892545450	29450	29450	29450	29450	0
367	20241218	130700	1892545450	29450	29450	29450	29450	142
368	20241218	130600	1888363550	29450	29450	29450	29450	9
369	20241218	130500	1888098500	29450	29450	29450	29450	0
370	20241218	130400	1888098500	29450	29450	29450	29450	14
371	20241218	130300	1887686200	29450	29450	29450	29450	0
372	20241218	130200	1887686200	29450	29450	29450	29450	0
373	20241218	130100	1887686200	29450	29500	29500	29450	27
374	20241218	130000	1886890400	29550	29550	29550	29500	250
375	20241218	125900	1879508200	29550	29550	29550	29550	0
376	20241218	125800	1879508200	29550	29500	29600	29500	1408
377	20241218	125700	1837941250	29450	29450	29450	29450	151
378	20241218	125600	1833494300	29500	29450	29500	29450	821
379	20241218	125500	1809310700	29400	29450	29450	29400	107
380	20241218	125400	1806160250	29500	29450	29500	29450	9
381	20241218	125300	1805895100	29450	29500	29500	29450	89
382	20241218	125200	1803273850	29450	29450	29450	29450	314
383	20241218	125100	1794026550	29500	29500	29500	29500	6
384	20241218	125000	1793849550	29500	29500	29500	29500	15
385	20241218	124900	1793407050	29500	29500	29500	29450	32
386	20241218	124800	1792463750	29500	29450	29500	29450	140
387	20241218	124700	1788339100	29500	29500	29500	29500	11
388	20241218	124600	1788014600	29500	29500	29500	29400	221
389	20241218	124500	1781506500	29500	29500	29500	29500	1
390	20241218	124400	1781477000	29500	29500	29500	29500	2
391	20241218	124300	1781418000	29450	29450	29450	29400	45
392	20241218	124200	1780093500	29350	29350	29350	29350	5
393	20241218	124100	1779946750	29500	29500	29550	29350	9
394	20241218	124000	1779681200	29550	29400	29550	29300	677
395	20241218	123900	1759807500	29550	29500	29550	29350	10569
396	20241218	123800	1448327850	29500	29550	29550	29500	464
397	20241218	123700	1434639500	29550	29550	29550	29550	936
398	20241218	123600	1406980700	29600	29600	29600	29550	19
399	20241218	123500	1406418600	29600	29600	29600	29600	35
400	20241218	123400	1405382600	29600	29550	29600	29550	18
401	20241218	123300	1404850500	29600	29600	29600	29600	3
402	20241218	123200	1404761700	29550	29600	29600	29550	51
403	20241218	123100	1403252150	29650	29600	29650	29600	331
404	20241218	123000	1393454400	29600	29600	29600	29600	4
405	20241218	122900	1393336000	29650	29600	29650	29600	98
406	20241218	122800	1390434950	29600	29650	29650	29600	26
407	20241218	122700	1389664750	29600	29600	29600	29600	4
408	20241218	122600	1389546350	29600	29600	29600	29600	167
409	20241218	122500	1384603150	29550	29550	29550	29550	14
410	20241218	122400	1384189450	29600	29550	29600	29550	10
411	20241218	122300	1383893800	29600	29600	29600	29600	3
412	20241218	122200	1383805000	29550	29600	29600	29550	34
413	20241218	122100	1382799300	29600	29600	29600	29600	2
414	20241218	122000	1382740100	29550	29550	29550	29550	1
415	20241218	121900	1382710550	29600	29550	29600	29550	17
416	20241218	121800	1382208050	29550	29600	29600	29550	8
417	20241218	121700	1381971500	29600	29600	29600	29600	167
418	20241218	121600	1377028300	29600	29600	29600	29500	23
419	20241218	121500	1376348900	29600	29600	29600	29600	5
420	20241218	121400	1376200900	29600	29600	29600	29600	3
421	20241218	121300	1376112100	29500	29550	29600	29500	219
422	20241218	121200	1369641200	29550	29550	29550	29550	7
423	20241218	121100	1369434350	29550	29600	29600	29550	6
424	20241218	121000	1369256800	29550	29550	29550	29550	14
425	20241218	120900	1368843100	29600	29600	29600	29550	52
426	20241218	120800	1367304000	29600	29600	29600	29600	105
427	20241218	120700	1364196000	29500	29550	29550	29500	314
428	20241218	120600	1354918200	29550	29550	29600	29550	162
429	20241218	120500	1350130950	29600	29600	29600	29550	41
430	20241218	120400	1348918850	29600	29550	29600	29550	16
431	20241218	120300	1348445950	29550	29600	29600	29550	5
432	20241218	120200	1348298050	29600	29600	29600	29600	23
433	20241218	120100	1347617250	29600	29550	29600	29550	17
434	20241218	120000	1347114750	29550	29550	29550	29550	6
435	20241218	115900	1346937450	29600	29500	29600	29500	25
436	20241218	115800	1346199750	29500	29600	29600	29500	118
437	20241218	115700	1342713400	29550	29550	29550	29550	2
438	20241218	115600	1342654300	29600	29550	29600	29550	70
439	20241218	115500	1340585400	29500	29550	29550	29500	25
440	20241218	115400	1339847400	29550	29500	29550	29500	14
441	20241218	115300	1339433900	29550	29500	29550	29500	69
442	20241218	115200	1337396400	29500	29550	29550	29500	273
443	20241218	115100	1329340950	29500	29550	29600	29500	31
444	20241218	115000	1328425900	29550	29550	29550	29500	768
445	20241218	114900	1305736800	29600	29600	29600	29550	699
446	20241218	114800	1285065700	29550	29550	29600	29550	268
447	20241218	114700	1277146050	29550	29650	29650	29550	2307
448	20241218	114600	1208870450	29600	29600	29650	29600	35
449	20241218	114500	1207834300	29600	29600	29600	29600	133
450	20241218	114400	1203897500	29650	29650	29650	29650	15
451	20241218	114300	1203452750	29650	29700	29700	29650	2602
452	20241218	114200	1126286500	29650	29650	29650	29650	8
453	20241218	114100	1126049300	29700	29700	29700	29700	3
454	20241218	114000	1125960200	29700	29650	29700	29650	63
455	20241218	113900	1124092200	29700	29650	29700	29650	54
456	20241218	113800	1122490950	29650	29700	29700	29650	53
457	20241218	113700	1120917200	29650	29700	29700	29650	264
458	20241218	113600	1113077100	29700	29650	29700	29650	124
459	20241218	113500	1109400100	29700	29750	29750	29700	638
460	20241218	113400	1090451450	29750	29700	29750	29700	18
461	20241218	113300	1089916650	29700	29750	29750	29700	7
462	20241218	113200	1089708500	29750	29750	29750	29750	0
463	20241218	113100	1089708500	29750	29700	29750	29700	16
464	20241218	113000	1089233200	29700	29750	29750	29700	126
465	20241218	112900	1085485950	29750	29750	29750	29750	40
466	20241218	112800	1084295950	29700	29750	29750	29700	117
467	20241218	112700	1080815900	29700	29700	29700	29700	9
468	20241218	112600	1080548600	29750	29750	29750	29750	2
469	20241218	112500	1080489100	29700	29700	29700	29700	17
470	20241218	112400	1079984200	29750	29650	29750	29650	32
471	20241218	112300	1079034050	29700	29700	29700	29700	509
472	20241218	112200	1063916750	29700	29650	29700	29650	108
473	20241218	112100	1060709900	29700	29650	29700	29650	10
474	20241218	112000	1060412950	29650	29650	29650	29650	104
475	20241218	111900	1057329350	29700	29700	29700	29650	20
476	20241218	111800	1056736050	29650	29700	29700	29650	7
477	20241218	111700	1056528350	29650	29650	29650	29650	105
478	20241218	111600	1053415100	29700	29650	29700	29650	18
479	20241218	111500	1052881200	29700	29650	29700	29650	14
480	20241218	111400	1052465550	29700	29700	29700	29700	2
481	20241218	111300	1052406150	29700	29700	29700	29650	50
482	20241218	111200	1050921850	29650	29650	29700	29650	366
483	20241218	111100	1040052000	29700	29700	29700	29700	3
484	20241218	111000	1039962900	29700	29650	29700	29650	15
485	20241218	110900	1039518100	29700	29650	29700	29650	23
486	20241218	110800	1038835150	29700	29750	29750	29700	426
487	20241218	110700	1026181950	29700	29700	29700	29700	114
488	20241218	110600	1022796150	29700	29750	29750	29700	294
489	20241218	110500	1014050150	29700	29700	29700	29700	173
490	20241218	110400	1008912050	29700	29650	29700	29650	17
491	20241218	110300	1008407850	29650	29700	29700	29650	296
492	20241218	110200	999627050	29700	29700	29700	29700	142
493	20241218	110100	995409650	29650	29650	29700	29650	18
494	20241218	110000	994875800	29650	29650	29650	29650	5
495	20241218	105900	994727550	29700	29650	29700	29650	68
496	20241218	105800	992711200	29600	29600	29600	29600	46
497	20241218	105700	991349600	29650	29650	29650	29600	195
498	20241218	105600	985569050	29600	29600	29650	29600	73
499	20241218	105500	983407750	29600	29650	29650	29600	245
500	20241218	105400	976144200	29700	29650	29700	29650	8
501	20241218	105300	975906850	29700	29700	29700	29700	2
502	20241218	105200	975847450	29700	29650	29700	29650	17
503	20241218	105100	975343250	29700	29600	29700	29600	4
504	20241218	105000	975224650	29650	29650	29650	29600	317
505	20241218	104900	965836100	29600	29600	29650	29600	86
506	20241218	104800	963286950	29650	29650	29700	29650	132
507	20241218	104700	959372150	29700	29700	29700	29700	3
508	20241218	104600	959283050	29650	29650	29750	29650	90
509	20241218	104500	956614350	29650	29700	29700	29650	496
510	20241218	104400	941883400	29700	29650	29700	29650	35
511	20241218	104300	940845500	29650	29650	29650	29650	145
512	20241218	104200	936546250	29700	29600	29700	29600	253
513	20241218	104100	929045000	29650	29700	29700	29650	421
514	20241218	104000	916560400	29700	29700	29700	29650	39
515	20241218	103900	915402800	29700	29650	29700	29650	7
516	20241218	103800	915195100	29650	29650	29650	29650	5
517	20241218	103700	915046850	29700	29650	29700	29650	65
518	20241218	103600	913119400	29700	29650	29700	29650	37
519	20241218	103500	912022200	29650	29650	29650	29650	30
520	20241218	103400	911132700	29650	29650	29700	29650	91
521	20241218	103300	908434400	29650	29650	29650	29650	11
522	20241218	103200	908108250	29750	29650	29750	29650	44
523	20241218	103100	906803250	29750	29650	29750	29600	242
524	20241218	103000	899630100	29700	29750	29750	29700	30
525	20241218	102900	898738600	29750	29650	29750	29650	48
526	20241218	102800	897314550	29650	29700	29700	29600	1769
527	20241218	102700	844828850	29750	29700	29750	29700	9
528	20241218	102600	844561400	29750	29750	29750	29750	3
529	20241218	102500	844472150	29700	29700	29700	29700	14
530	20241218	102400	844056350	29750	29700	29750	29700	31
531	20241218	102300	843134650	29700	29700	29750	29700	23
532	20241218	102200	842451500	29700	29650	29750	29650	89
533	20241218	102100	839810400	29650	29650	29750	29650	7
534	20241218	102000	839602550	29650	29700	29700	29650	122
535	20241218	101900	835981600	29700	29650	29700	29650	547
536	20241218	101800	819736400	29700	29650	29700	29650	18
537	20241218	101700	819202650	29700	29700	29700	29650	68
538	20241218	101600	817186250	29650	29700	29700	29650	68
539	20241218	101500	815169850	29650	29700	29700	29650	183
540	20241218	101400	809736850	29650	29700	29700	29650	296
541	20241218	101300	800946450	29700	29700	29700	29700	64
542	20241218	101200	799045650	29750	29750	29750	29700	66
543	20241218	101100	797085300	29700	29700	29750	29700	156
544	20241218	101000	792451950	29700	29700	29700	29650	559
545	20241218	100900	775850400	29700	29700	29750	29700	470
546	20241218	100800	761891250	29650	29700	29700	29650	1022
547	20241218	100700	731567850	29750	29650	29750	29650	17
548	20241218	100600	731063500	29650	29700	29750	29650	137
549	20241218	100500	726996300	29750	29700	29750	29700	220
550	20241218	100400	720462100	29700	29700	29750	29700	1166
551	20241218	100300	685831750	29700	29700	29750	29700	91
552	20241218	100200	683128850	29750	29750	29750	29700	1079
553	20241218	100100	651029300	29750	29750	29750	29750	61
554	20241218	100000	649214550	29750	29800	29800	29700	254
555	20241218	095900	641659350	29750	29750	29800	29750	43
556	20241218	095800	640379950	29750	29750	29750	29700	284
557	20241218	095700	631931200	29800	29750	29800	29750	52
558	20241218	095600	630383850	29800	29800	29800	29800	2
559	20241218	095500	630324250	29750	29750	29750	29750	16
560	20241218	095400	629848250	29700	29700	29750	29700	162
561	20241218	095300	625036600	29700	29700	29750	29700	70
562	20241218	095200	622957350	29750	29800	29800	29700	12
563	20241218	095100	622600400	29800	29800	29800	29700	6
564	20241218	095000	622421800	29750	29750	29750	29650	335
565	20241218	094900	612470600	29700	29650	29800	29650	186
566	20241218	094800	606948900	29650	29750	29750	29650	5008
567	20241218	094700	458156000	29750	29800	29900	29750	1145
568	20241218	094600	424043800	29900	29900	29900	29850	9
569	20241218	094500	423774750	29800	29800	29800	29800	126
570	20241218	094400	420019950	29900	29800	29900	29800	3
571	20241218	094300	419930350	29800	29800	29850	29800	379
572	20241218	094200	408634650	29800	29800	29900	29800	60
573	20241218	094100	406844600	29850	29900	29900	29850	59
574	20241218	094000	405083100	29850	29900	29900	29800	70
575	20241218	093900	402994500	29900	29800	29900	29800	39
576	20241218	093800	401831600	29800	29800	29800	29800	229
577	20241218	093700	395007400	29900	29950	29950	29850	25
578	20241218	093600	394260700	30000	29850	30000	29750	522
579	20241218	093500	378709900	29850	29800	29850	29800	84
580	20241218	093400	376203600	29800	29900	29900	29800	462
581	20241218	093300	362428800	29900	29900	29900	29850	9
582	20241218	093200	362159900	29850	30000	30000	29850	33
583	20241218	093100	361173050	30000	29950	30000	29950	151
584	20241218	093000	356648250	29950	29850	29950	29850	6
585	20241218	092900	356468950	29950	29950	29950	29950	1
586	20241218	092800	356439000	29950	29850	29950	29850	59
587	20241218	092700	354677650	29850	29900	29900	29800	514
588	20241218	092600	339334500	29900	29900	29950	29900	109
589	20241218	092500	336074850	29950	29850	29950	29850	108
590	20241218	092400	332842150	29900	29900	29900	29850	445
591	20241218	092300	319556800	29900	29900	29900	29900	75
592	20241218	092200	317314300	29900	29900	29900	29850	23
593	20241218	092100	316626650	29900	29850	29900	29850	51
594	20241218	092000	315102200	29850	29850	29850	29850	95
595	20241218	091900	312266450	29850	29900	29900	29850	437
596	20241218	091800	299221000	29900	29950	29950	29900	310
597	20241218	091700	289944100	29950	29950	29950	29950	17
598	20241218	091600	289434950	29950	29950	30000	29950	106
599	20241218	091500	286260150	29950	30000	30000	29950	300
600	20241218	091400	277265450	30000	30000	30000	30000	18
601	20241218	091300	276725450	30050	29950	30050	29950	109
602	20241218	091200	273455500	29950	30000	30000	29900	10
603	20241218	091100	273156300	30000	29950	30000	29950	284
604	20241218	091000	264644450	29750	30100	30100	29750	986
605	20241218	090900	235229800	30100	30000	30100	29900	87
606	20241218	090800	232612050	30150	30100	30150	29700	2708
607	20241218	090700	151767400	30000	30100	30100	30000	367
608	20241218	090600	140742050	30150	30100	30150	30100	49
609	20241218	090500	139265000	30050	30150	30150	30050	6
610	20241218	090400	139084400	30200	30050	30200	30050	404
611	20241218	090300	126915900	30050	29850	30050	29800	731
612	20241218	090200	105061700	29850	30000	30100	29800	664
613	20241218	090100	85162300	30000	29850	30000	29700	1618
614	20241218	090000	36774550	29850	29800	29850	29800	1234