KissMeData/103590/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201200	22203005750	27550	27550	27550	27550	6443
3	20241218	201100	22203005750	27550	27550	27550	27550	0
4	20241218	201000	22203005750	27550	27550	27550	27550	0
5	20241218	200900	22203005750	27550	27550	27550	27550	0
6	20241218	200800	22203005750	27550	27550	27550	27550	0
7	20241218	200700	22203005750	27550	27550	27550	27550	0
8	20241218	200600	22203005750	27550	27550	27550	27550	0
9	20241218	200500	22203005750	27550	27550	27550	27550	0
10	20241218	200400	22203005750	27550	27550	27550	27550	0
11	20241218	200300	22203005750	27550	27550	27550	27550	0
12	20241218	200200	22203005750	27550	27550	27550	27550	0
13	20241218	200100	22203005750	27550	27550	27550	27550	0
14	20241218	200000	22203005750	27550	27550	27550	27550	0
15	20241218	195900	22203005750	27550	27550	27550	27550	0
16	20241218	195800	22203005750	27550	27550	27550	27550	0
17	20241218	195700	22203005750	27550	27550	27550	27550	0
18	20241218	195600	22203005750	27550	27550	27550	27550	0
19	20241218	195500	22203005750	27550	27550	27550	27550	0
20	20241218	195400	22203005750	27550	27550	27550	27550	0
21	20241218	195300	22203005750	27550	27550	27550	27550	0
22	20241218	195200	22203005750	27550	27550	27550	27550	0
23	20241218	195100	22203005750	27550	27550	27550	27550	0
24	20241218	195000	22203005750	27550	27550	27550	27550	0
25	20241218	194900	22203005750	27550	27550	27550	27550	0
26	20241218	194800	22203005750	27550	27550	27550	27550	0
27	20241218	194700	22203005750	27550	27550	27550	27550	0
28	20241218	194600	22203005750	27550	27550	27550	27550	0
29	20241218	194500	22203005750	27550	27550	27550	27550	0
30	20241218	194400	22203005750	27550	27550	27550	27550	0
31	20241218	194300	22203005750	27550	27550	27550	27550	0
32	20241218	194200	22203005750	27550	27550	27550	27550	6443
33	20241218	194100	22203005750	27550	27550	27550	27550	0
34	20241218	194000	22203005750	27550	27550	27550	27550	0
35	20241218	193900	22203005750	27550	27550	27550	27550	0
36	20241218	193800	22203005750	27550	27550	27550	27550	0
37	20241218	193700	22203005750	27550	27550	27550	27550	0
38	20241218	193600	22203005750	27550	27550	27550	27550	0
39	20241218	193500	22203005750	27550	27550	27550	27550	0
40	20241218	193400	22203005750	27550	27550	27550	27550	0
41	20241218	193300	22203005750	27550	27550	27550	27550	0
42	20241218	193200	22203005750	27550	27550	27550	27550	0
43	20241218	193100	22203005750	27550	27550	27550	27550	0
44	20241218	193000	22203005750	27550	27550	27550	27550	0
45	20241218	192900	22203005750	27550	27550	27550	27550	0
46	20241218	192800	22203005750	27550	27550	27550	27550	0
47	20241218	192700	22203005750	27550	27550	27550	27550	0
48	20241218	192600	22203005750	27550	27550	27550	27550	0
49	20241218	192500	22203005750	27550	27550	27550	27550	0
50	20241218	192400	22203005750	27550	27550	27550	27550	0
51	20241218	192300	22203005750	27550	27550	27550	27550	0
52	20241218	192200	22203005750	27550	27550	27550	27550	0
53	20241218	192100	22203005750	27550	27550	27550	27550	0
54	20241218	192000	22203005750	27550	27550	27550	27550	0
55	20241218	191900	22203005750	27550	27550	27550	27550	0
56	20241218	191800	22203005750	27550	27550	27550	27550	0
57	20241218	191700	22203005750	27550	27550	27550	27550	0
58	20241218	191600	22203005750	27550	27550	27550	27550	0
59	20241218	191500	22203005750	27550	27550	27550	27550	0
60	20241218	191400	22203005750	27550	27550	27550	27550	0
61	20241218	191300	22203005750	27550	27550	27550	27550	0
62	20241218	191200	22203005750	27550	27550	27550	27550	6443
63	20241218	191100	22203005750	27550	27550	27550	27550	0
64	20241218	191000	22203005750	27550	27550	27550	27550	0
65	20241218	190900	22203005750	27550	27550	27550	27550	0
66	20241218	190800	22203005750	27550	27550	27550	27550	0
67	20241218	190700	22203005750	27550	27550	27550	27550	0
68	20241218	190600	22203005750	27550	27550	27550	27550	0
69	20241218	190500	22203005750	27550	27550	27550	27550	0
70	20241218	190400	22203005750	27550	27550	27550	27550	0
71	20241218	190300	22203005750	27550	27550	27550	27550	0
72	20241218	190200	22203005750	27550	27550	27550	27550	0
73	20241218	190100	22203005750	27550	27550	27550	27550	0
74	20241218	190000	22203005750	27550	27550	27550	27550	0
75	20241218	185900	22203005750	27550	27550	27550	27550	0
76	20241218	185800	22203005750	27550	27550	27550	27550	0
77	20241218	185700	22203005750	27550	27550	27550	27550	0
78	20241218	185600	22203005750	27550	27550	27550	27550	0
79	20241218	185500	22203005750	27550	27550	27550	27550	0
80	20241218	185400	22203005750	27550	27550	27550	27550	0
81	20241218	185300	22203005750	27550	27550	27550	27550	0
82	20241218	185200	22203005750	27550	27550	27550	27550	0
83	20241218	185100	22203005750	27550	27550	27550	27550	0
84	20241218	185000	22203005750	27550	27550	27550	27550	0
85	20241218	184900	22203005750	27550	27550	27550	27550	0
86	20241218	184800	22203005750	27550	27550	27550	27550	0
87	20241218	184700	22203005750	27550	27550	27550	27550	0
88	20241218	184600	22203005750	27550	27550	27550	27550	0
89	20241218	184500	22203005750	27550	27550	27550	27550	0
90	20241218	184400	22203005750	27550	27550	27550	27550	0
91	20241218	184300	22203005750	27550	27550	27550	27550	0
92	20241218	184200	22203005750	27550	27550	27550	27550	6443
93	20241218	184100	22203005750	27550	27550	27550	27550	0
94	20241218	184000	22203005750	27550	27550	27550	27550	0
95	20241218	183900	22203005750	27550	27550	27550	27550	0
96	20241218	183800	22203005750	27550	27550	27550	27550	0
97	20241218	183700	22203005750	27550	27550	27550	27550	0
98	20241218	183600	22203005750	27550	27550	27550	27550	0
99	20241218	183500	22203005750	27550	27550	27550	27550	0
100	20241218	183400	22203005750	27550	27550	27550	27550	0
101	20241218	183300	22203005750	27550	27550	27550	27550	0
102	20241218	183200	22203005750	27550	27550	27550	27550	0
103	20241218	183100	22203005750	27550	27550	27550	27550	0
104	20241218	183000	22203005750	27550	27550	27550	27550	0
105	20241218	182900	22203005750	27550	27550	27550	27550	0
106	20241218	182800	22203005750	27550	27550	27550	27550	0
107	20241218	182700	22203005750	27550	27550	27550	27550	0
108	20241218	182600	22203005750	27550	27550	27550	27550	0
109	20241218	182500	22203005750	27550	27550	27550	27550	0
110	20241218	182400	22203005750	27550	27550	27550	27550	0
111	20241218	182300	22203005750	27550	27550	27550	27550	0
112	20241218	182200	22203005750	27550	27550	27550	27550	0
113	20241218	182100	22203005750	27550	27550	27550	27550	0
114	20241218	182000	22203005750	27550	27550	27550	27550	0
115	20241218	181900	22203005750	27550	27550	27550	27550	0
116	20241218	181800	22203005750	27550	27550	27550	27550	0
117	20241218	181700	22203005750	27550	27550	27550	27550	0
118	20241218	181600	22203005750	27550	27550	27550	27550	0
119	20241218	181500	22203005750	27550	27550	27550	27550	0
120	20241218	181400	22203005750	27550	27550	27550	27550	0
121	20241218	181300	22203005750	27550	27550	27550	27550	0
122	20241218	181200	22203005750	27550	27550	27550	27550	6443
123	20241218	181100	22203005750	27550	27550	27550	27550	0
124	20241218	181000	22203005750	27550	27550	27550	27550	0
125	20241218	180900	22203005750	27550	27550	27550	27550	0
126	20241218	180800	22203005750	27550	27550	27550	27550	0
127	20241218	180700	22203005750	27550	27550	27550	27550	0
128	20241218	180600	22203005750	27550	27550	27550	27550	0
129	20241218	180500	22203005750	27550	27550	27550	27550	0
130	20241218	180400	22203005750	27550	27550	27550	27550	0
131	20241218	180300	22203005750	27550	27550	27550	27550	0
132	20241218	180200	22203005750	27550	27550	27550	27550	0
133	20241218	180100	22203005750	27550	27550	27550	27550	0
134	20241218	180000	22203005750	27550	27550	27550	27550	0
135	20241218	175900	22203005750	27550	27550	27550	27550	0
136	20241218	175800	22203005750	27550	27550	27550	27550	0
137	20241218	175700	22203005750	27550	27550	27550	27550	0
138	20241218	175600	22203005750	27550	27550	27550	27550	0
139	20241218	175500	22203005750	27550	27550	27550	27550	0
140	20241218	175400	22203005750	27550	27550	27550	27550	0
141	20241218	175300	22203005750	27550	27550	27550	27550	0
142	20241218	175200	22203005750	27550	27550	27550	27550	0
143	20241218	175100	22203005750	27550	27550	27550	27550	0
144	20241218	175000	22203005750	27550	27550	27550	27550	0
145	20241218	174900	22203005750	27550	27550	27550	27550	0
146	20241218	174800	22203005750	27550	27550	27550	27550	0
147	20241218	174700	22203005750	27550	27550	27550	27550	0
148	20241218	174600	22203005750	27550	27550	27550	27550	0
149	20241218	174500	22203005750	27550	27550	27550	27550	0
150	20241218	174400	22203005750	27550	27550	27550	27550	0
151	20241218	174300	22203005750	27550	27550	27550	27550	0
152	20241218	174200	22203005750	27550	27550	27550	27550	6443
153	20241218	174100	22203005750	27550	27550	27550	27550	0
154	20241218	174000	22203005750	27550	27550	27550	27550	0
155	20241218	173900	22203005750	27550	27550	27550	27550	0
156	20241218	173800	22203005750	27550	27550	27550	27550	0
157	20241218	173700	22203005750	27550	27550	27550	27550	0
158	20241218	173600	22203005750	27550	27550	27550	27550	0
159	20241218	173500	22203005750	27550	27550	27550	27550	0
160	20241218	173400	22203005750	27550	27550	27550	27550	0
161	20241218	173300	22203005750	27550	27550	27550	27550	0
162	20241218	173200	22203005750	27550	27550	27550	27550	0
163	20241218	173100	22203005750	27550	27550	27550	27550	0
164	20241218	173000	22203005750	27550	27550	27550	27550	0
165	20241218	172900	22203005750	27550	27550	27550	27550	0
166	20241218	172800	22203005750	27550	27550	27550	27550	0
167	20241218	172700	22203005750	27550	27550	27550	27550	0
168	20241218	172600	22203005750	27550	27550	27550	27550	0
169	20241218	172500	22203005750	27550	27550	27550	27550	0
170	20241218	172400	22203005750	27550	27550	27550	27550	0
171	20241218	172300	22203005750	27550	27550	27550	27550	0
172	20241218	172200	22203005750	27550	27550	27550	27550	0
173	20241218	172100	22203005750	27550	27550	27550	27550	0
174	20241218	172000	22203005750	27550	27550	27550	27550	0
175	20241218	171900	22203005750	27550	27550	27550	27550	0
176	20241218	171800	22203005750	27550	27550	27550	27550	0
177	20241218	171700	22203005750	27550	27550	27550	27550	0
178	20241218	171600	22203005750	27550	27550	27550	27550	0
179	20241218	171500	22203005750	27550	27550	27550	27550	0
180	20241218	171400	22203005750	27550	27550	27550	27550	0
181	20241218	171300	22203005750	27550	27550	27550	27550	0
182	20241218	171200	22203005750	27550	27550	27550	27550	6443
183	20241218	171100	22203005750	27550	27550	27550	27550	0
184	20241218	171000	22203005750	27550	27550	27550	27550	0
185	20241218	170900	22203005750	27550	27550	27550	27550	0
186	20241218	170800	22203005750	27550	27550	27550	27550	0
187	20241218	170700	22203005750	27550	27550	27550	27550	0
188	20241218	170600	22203005750	27550	27550	27550	27550	0
189	20241218	170500	22203005750	27550	27550	27550	27550	0
190	20241218	170400	22203005750	27550	27550	27550	27550	0
191	20241218	170300	22203005750	27550	27550	27550	27550	0
192	20241218	170200	22203005750	27550	27550	27550	27550	0
193	20241218	170100	22203005750	27550	27550	27550	27550	0
194	20241218	170000	22203005750	27550	27550	27550	27550	0
195	20241218	165900	22203005750	27550	27550	27550	27550	0
196	20241218	165800	22203005750	27550	27550	27550	27550	0
197	20241218	165700	22203005750	27550	27550	27550	27550	0
198	20241218	165600	22203005750	27550	27550	27550	27550	0
199	20241218	165500	22203005750	27550	27550	27550	27550	0
200	20241218	165400	22203005750	27550	27550	27550	27550	0
201	20241218	165300	22203005750	27550	27550	27550	27550	0
202	20241218	165200	22203005750	27550	27550	27550	27550	0
203	20241218	165100	22203005750	27550	27550	27550	27550	0
204	20241218	165000	22203005750	27550	27550	27550	27550	0
205	20241218	164900	22203005750	27550	27550	27550	27550	0
206	20241218	164800	22203005750	27550	27550	27550	27550	0
207	20241218	164700	22203005750	27550	27550	27550	27550	0
208	20241218	164600	22203005750	27550	27550	27550	27550	0
209	20241218	164500	22203005750	27550	27550	27550	27550	0
210	20241218	164400	22203005750	27550	27550	27550	27550	0
211	20241218	164300	22203005750	27550	27550	27550	27550	0
212	20241218	164200	22203005750	27550	27550	27550	27550	6443
213	20241218	164100	22203005750	27550	27550	27550	27550	0
214	20241218	164000	22203005750	27550	27550	27550	27550	0
215	20241218	163900	22203005750	27550	27550	27550	27550	0
216	20241218	163800	22203005750	27550	27550	27550	27550	0
217	20241218	163700	22203005750	27550	27550	27550	27550	0
218	20241218	163600	22203005750	27550	27550	27550	27550	0
219	20241218	163500	22203005750	27550	27550	27550	27550	0
220	20241218	163400	22203005750	27550	27550	27550	27550	0
221	20241218	163300	22203005750	27550	27550	27550	27550	0
222	20241218	163200	22203005750	27550	27550	27550	27550	0
223	20241218	163100	22203005750	27550	27550	27550	27550	0
224	20241218	163000	22203005750	27550	27550	27550	27550	0
225	20241218	162900	22203005750	27550	27550	27550	27550	0
226	20241218	162800	22203005750	27550	27550	27550	27550	0
227	20241218	162700	22203005750	27550	27550	27550	27550	0
228	20241218	162600	22203005750	27550	27550	27550	27550	0
229	20241218	162500	22203005750	27550	27550	27550	27550	0
230	20241218	162400	22203005750	27550	27550	27550	27550	0
231	20241218	162300	22203005750	27550	27550	27550	27550	0
232	20241218	162200	22203005750	27550	27550	27550	27550	0
233	20241218	162100	22203005750	27550	27550	27550	27550	0
234	20241218	162000	22203005750	27550	27550	27550	27550	0
235	20241218	161900	22203005750	27550	27550	27550	27550	0
236	20241218	161800	22203005750	27550	27550	27550	27550	0
237	20241218	161700	22203005750	27550	27550	27550	27550	0
238	20241218	161600	22203005750	27550	27550	27550	27550	0
239	20241218	161500	22203005750	27550	27550	27550	27550	0
240	20241218	161400	22203005750	27550	27550	27550	27550	0
241	20241218	161300	22203005750	27550	27550	27550	27550	0
242	20241218	161200	22203005750	27550	27550	27550	27550	6443
243	20241218	161100	22203005750	27550	27550	27550	27550	0
244	20241218	161000	22203005750	27550	27550	27550	27550	0
245	20241218	160900	22203005750	27550	27550	27550	27550	0
246	20241218	160800	22203005750	27550	27550	27550	27550	0
247	20241218	160700	22203005750	27550	27550	27550	27550	0
248	20241218	160600	22203005750	27550	27550	27550	27550	0
249	20241218	160500	22203005750	27550	27550	27550	27550	0
250	20241218	160400	22203005750	27550	27550	27550	27550	0
251	20241218	160300	22203005750	27550	27550	27550	27550	0
252	20241218	160200	22203005750	27550	27550	27550	27550	0
253	20241218	160100	22203005750	27550	27550	27550	27550	0
254	20241218	160000	22203005750	27550	27550	27550	27550	0
255	20241218	155900	22203005750	27550	27550	27550	27550	0
256	20241218	155800	22203005750	27550	27550	27550	27550	0
257	20241218	155700	22203005750	27550	27550	27550	27550	0
258	20241218	155600	22203005750	27550	27550	27550	27550	0
259	20241218	155500	22203005750	27550	27550	27550	27550	0
260	20241218	155400	22203005750	27550	27550	27550	27550	0
261	20241218	155300	22203005750	27550	27550	27550	27550	0
262	20241218	155200	22203005750	27550	27550	27550	27550	0
263	20241218	155100	22203005750	27550	27550	27550	27550	0
264	20241218	155000	22203005750	27550	27550	27550	27550	0
265	20241218	154900	22203005750	27550	27550	27550	27550	0
266	20241218	154800	22203005750	27550	27550	27550	27550	0
267	20241218	154700	22203005750	27550	27550	27550	27550	0
268	20241218	154600	22203005750	27550	27550	27550	27550	0
269	20241218	154500	22203005750	27550	27550	27550	27550	0
270	20241218	154400	22203005750	27550	27550	27550	27550	0
271	20241218	154300	22203005750	27550	27550	27550	27550	0
272	20241218	154200	22203005750	27550	27550	27550	27550	6443
273	20241218	154100	22203005750	27550	27550	27550	27550	0
274	20241218	154000	22203005750	27550	27550	27550	27550	0
275	20241218	153900	22203005750	27550	27550	27550	27550	0
276	20241218	153800	22203005750	27550	27550	27550	27550	0
277	20241218	153700	22203005750	27550	27550	27550	27550	0
278	20241218	153600	22203005750	27550	27550	27550	27550	0
279	20241218	153500	22203005750	27550	27550	27550	27550	0
280	20241218	153400	22203005750	27550	27550	27550	27550	0
281	20241218	153300	22203005750	27550	27550	27550	27550	0
282	20241218	153200	22203005750	27550	27550	27550	27550	0
283	20241218	153100	22203005750	27550	27550	27550	27550	0
284	20241218	153000	22203005750	27550	27550	27550	27550	6443
285	20241218	152900	22025501100	27600	27600	27600	27600	0
286	20241218	152800	22025501100	27600	27600	27600	27600	0
287	20241218	152700	22025501100	27600	27600	27600	27600	0
288	20241218	152600	22025501100	27600	27600	27600	27600	0
289	20241218	152500	22025501100	27600	27600	27600	27600	0
290	20241218	152400	22025501100	27600	27600	27600	27600	0
291	20241218	152300	22025501100	27600	27600	27600	27600	0
292	20241218	152200	22025501100	27600	27600	27600	27600	0
293	20241218	152100	22025501100	27600	27600	27600	27600	0
294	20241218	152000	22025501100	27600	27600	27600	27600	0
295	20241218	151900	22025501100	27600	27500	27600	27500	2869
296	20241218	151800	21946459250	27550	27550	27550	27500	1390
297	20241218	151700	21908175600	27500	27500	27550	27500	1498
298	20241218	151600	21866925050	27550	27500	27550	27450	3439
299	20241218	151500	21772362750	27500	27500	27500	27450	786
300	20241218	151400	21750764900	27500	27500	27500	27450	853
301	20241218	151300	21727309300	27450	27500	27500	27450	911
302	20241218	151200	21702272200	27500	27500	27500	27450	906
303	20241218	151100	21677373950	27500	27500	27550	27450	3842
304	20241218	151000	21571722550	27550	27550	27550	27500	1258
305	20241218	150900	21537096750	27550	27550	27550	27500	1240
306	20241218	150800	21502938900	27500	27500	27550	27500	1261
307	20241218	150700	21468226800	27550	27550	27550	27500	504
308	20241218	150600	21454357350	27550	27550	27550	27500	133
309	20241218	150500	21450693950	27550	27550	27550	27500	1064
310	20241218	150400	21421399650	27550	27500	27550	27500	1037
311	20241218	150300	21392839100	27500	27500	27500	27450	1160
312	20241218	150200	21360952250	27500	27500	27550	27450	2706
313	20241218	150100	21286567700	27500	27500	27500	27450	1368
314	20241218	150000	21248995750	27450	27500	27500	27450	463
315	20241218	145900	21236279000	27500	27500	27500	27450	258
316	20241218	145800	21229184100	27500	27500	27500	27450	529
317	20241218	145700	21214651850	27500	27500	27500	27450	1293
318	20241218	145600	21179109600	27500	27500	27500	27450	633
319	20241218	145500	21161705150	27500	27550	27550	27450	3759
320	20241218	145400	21058343100	27550	27550	27600	27500	1166
321	20241218	145300	21026223850	27550	27550	27550	27500	1896
322	20241218	145200	20974009500	27550	27550	27550	27500	832
323	20241218	145100	20951116800	27550	27550	27550	27500	389
324	20241218	145000	20940401650	27550	27550	27550	27500	655
325	20241218	144900	20922371850	27600	27550	27600	27500	1527
326	20241218	144800	20880303200	27550	27500	27550	27500	4804
327	20241218	144700	20747977500	27550	27500	27550	27450	1365
328	20241218	144600	20710440500	27550	27500	27550	27500	429
329	20241218	144500	20698642750	27500	27500	27550	27500	1269
330	20241218	144400	20663744700	27500	27500	27500	27500	2982
331	20241218	144300	20581739700	27500	27500	27500	27450	547
332	20241218	144200	20566712700	27500	27500	27500	27450	582
333	20241218	144100	20550730300	27500	27500	27500	27450	1158
334	20241218	144000	20518885550	27500	27550	27550	27500	1930
335	20241218	143900	20465808700	27500	27500	27500	27450	1074
336	20241218	143800	20436273750	27500	27500	27500	27450	2763
337	20241218	143700	20360310850	27500	27450	27500	27450	420
338	20241218	143600	20348777500	27500	27500	27500	27450	621
339	20241218	143500	20331710200	27450	27500	27500	27450	571
340	20241218	143400	20316023600	27500	27500	27500	27450	639
341	20241218	143300	20298451850	27500	27500	27500	27450	445
342	20241218	143200	20286229850	27500	27500	27500	27450	761
343	20241218	143100	20265326700	27500	27500	27500	27450	541
344	20241218	143000	20250455450	27500	27450	27500	27450	3876
345	20241218	142900	20143896050	27450	27450	27500	27450	430
346	20241218	142800	20132088700	27500	27500	27500	27450	1272
347	20241218	142700	20097170600	27500	27500	27500	27450	382
348	20241218	142600	20086683300	27450	27500	27500	27450	751
349	20241218	142500	20066068250	27500	27500	27500	27450	1654
350	20241218	142400	20020665350	27500	27500	27500	27450	472
351	20241218	142300	20007702000	27500	27500	27500	27450	782
352	20241218	142200	19986218800	27500	27450	27500	27450	979
353	20241218	142100	19959343450	27450	27450	27500	27450	99
354	20241218	142000	19956625150	27500	27450	27500	27450	714
355	20241218	141900	19937024400	27450	27500	27500	27450	1733
356	20241218	141800	19889445150	27450	27500	27500	27450	536
357	20241218	141700	19874729250	27500	27500	27500	27450	408
358	20241218	141600	19863524500	27500	27450	27500	27450	344
359	20241218	141500	19854067250	27500	27450	27500	27400	3836
360	20241218	141400	19748784450	27450	27450	27450	27400	610
361	20241218	141300	19732050250	27450	27450	27450	27400	490
362	20241218	141200	19718620250	27450	27450	27450	27400	861
363	20241218	141100	19694997650	27450	27500	27500	27450	303
364	20241218	141000	19686680200	27450	27500	27500	27450	318
365	20241218	140900	19677950600	27500	27450	27500	27450	1035
366	20241218	140800	19649537450	27500	27500	27500	27450	607
367	20241218	140700	19632869250	27500	27450	27500	27450	484
368	20241218	140600	19619582400	27450	27450	27500	27450	204
369	20241218	140500	19613978350	27500	27500	27500	27450	431
370	20241218	140400	19602147300	27450	27450	27450	27450	981
371	20241218	140300	19575218850	27450	27400	27450	27400	1444
372	20241218	140200	19535604900	27450	27550	27550	27450	3838
373	20241218	140100	19430170400	27500	27550	27550	27500	381
374	20241218	140000	19419689050	27550	27550	27550	27500	497
375	20241218	135900	19406020250	27500	27500	27550	27450	1907
376	20241218	135800	19353649900	27500	27550	27550	27500	937
377	20241218	135700	19327881450	27550	27550	27550	27500	657
378	20241218	135600	19309808300	27500	27550	27550	27500	769
379	20241218	135500	19288650500	27550	27500	27550	27500	460
380	20241218	135400	19275995550	27550	27550	27550	27500	1230
381	20241218	135300	19242147200	27550	27450	27550	27450	3757
382	20241218	135200	19138932500	27450	27450	27450	27400	1741
383	20241218	135100	19091193600	27450	27450	27450	27400	1062
384	20241218	135000	19062080150	27450	27450	27450	27400	702
385	20241218	134900	19042833000	27450	27450	27450	27400	547
386	20241218	134800	19027840950	27450	27400	27450	27400	912
387	20241218	134700	19002845050	27450	27450	27450	27400	153
388	20241218	134600	18998645300	27450	27450	27450	27400	429
389	20241218	134500	18986887200	27450	27450	27450	27400	1184
390	20241218	134400	18954440700	27450	27450	27450	27400	344
391	20241218	134300	18945005050	27400	27450	27450	27400	752
392	20241218	134200	18924390700	27450	27450	27450	27400	1459
393	20241218	134100	18884341250	27450	27450	27450	27400	1114
394	20241218	134000	18853816900	27450	27450	27450	27400	693
395	20241218	133900	18834827200	27400	27500	27500	27400	2973
396	20241218	133800	18753219200	27500	27550	27550	27450	2838
397	20241218	133700	18675194500	27550	27600	27600	27500	1885
398	20241218	133600	18623262750	27550	27550	27600	27550	565
399	20241218	133500	18607696150	27600	27550	27600	27550	581
400	20241218	133400	18591688650	27550	27600	27600	27550	681
401	20241218	133300	18572923600	27600	27600	27600	27550	444
402	20241218	133200	18560684550	27600	27600	27600	27550	170
403	20241218	133100	18555997600	27600	27600	27600	27550	477
404	20241218	133000	18542847800	27600	27600	27600	27550	644
405	20241218	132900	18525094900	27600	27600	27600	27550	48
406	20241218	132800	18523770800	27600	27600	27600	27550	496
407	20241218	132700	18510100250	27600	27600	27600	27550	111
408	20241218	132600	18507037350	27600	27600	27600	27550	875
409	20241218	132500	18482902550	27600	27600	27600	27550	544
410	20241218	132400	18467903450	27600	27550	27600	27500	498
411	20241218	132300	18454177100	27500	27450	27550	27450	3392
412	20241218	132200	18360897400	27450	27450	27500	27450	1135
413	20241218	132100	18329740250	27450	27450	27500	27400	6083
414	20241218	132000	18162816250	27500	27500	27550	27500	2649
415	20241218	131900	18089968500	27550	27550	27550	27500	592
416	20241218	131800	18073688000	27550	27550	27550	27500	320
417	20241218	131700	18064887350	27550	27550	27550	27500	5612
418	20241218	131600	17910538950	27500	27550	27550	27500	1584
419	20241218	131500	17866927250	27550	27550	27550	27550	854
420	20241218	131400	17843399550	27550	27550	27600	27550	624
421	20241218	131300	17826208300	27550	27500	27550	27500	1180
422	20241218	131200	17793715450	27550	27550	27600	27500	1051
423	20241218	131100	17764760400	27550	27600	27600	27500	3284
424	20241218	131000	17674298800	27600	27550	27600	27550	566
425	20241218	130900	17658704050	27600	27600	27600	27550	68
426	20241218	130800	17656829850	27600	27600	27600	27550	473
427	20241218	130700	17643793250	27600	27550	27600	27550	1174
428	20241218	130600	17611449050	27550	27600	27600	27550	4738
429	20241218	130500	17480698650	27650	27650	27650	27600	544
430	20241218	130400	17465674300	27650	27600	27650	27600	199
431	20241218	130300	17460179050	27600	27650	27650	27600	410
432	20241218	130200	17448851150	27650	27650	27650	27600	1456
433	20241218	130100	17408608050	27600	27600	27650	27600	691
434	20241218	130000	17389502200	27650	27600	27650	27600	116
435	20241218	125900	17386294900	27600	27600	27650	27600	108
436	20241218	125800	17383311850	27600	27600	27650	27600	233
437	20241218	125700	17376880650	27600	27650	27650	27600	3554
438	20241218	125600	17278785650	27650	27700	27700	27650	2910
439	20241218	125500	17198322950	27650	27700	27700	27650	523
440	20241218	125400	17183861150	27700	27650	27700	27650	8
441	20241218	125300	17183639600	27650	27650	27650	27650	419
442	20241218	125200	17172054250	27700	27650	27700	27650	1431
443	20241218	125100	17132480400	27650	27600	27650	27600	714
444	20241218	125000	17112765450	27650	27600	27650	27600	128
445	20241218	124900	17109226550	27600	27650	27700	27600	2215
446	20241218	124800	17047981700	27700	27700	27700	27650	2799
447	20241218	124700	16970586900	27700	27650	27700	27650	367
448	20241218	124600	16960436350	27650	27700	27700	27650	60
449	20241218	124500	16958774850	27700	27650	27700	27650	503
450	20241218	124400	16944865900	27650	27700	27700	27650	55
451	20241218	124300	16943343050	27650	27700	27700	27650	480
452	20241218	124200	16930067150	27700	27700	27700	27650	989
453	20241218	124100	16902675650	27700	27650	27700	27650	59
454	20241218	124000	16901044150	27650	27700	27700	27650	258
455	20241218	123900	16893906050	27700	27700	27700	27650	364
456	20241218	123800	16883827200	27700	27750	27750	27700	3075
457	20241218	123700	16798648850	27700	27750	27750	27700	319
458	20241218	123600	16789799950	27750	27750	27750	27750	500
459	20241218	123500	16775924950	27750	27800	27800	27700	2635
460	20241218	123400	16702802050	27800	27750	27800	27750	524
461	20241218	123300	16688239950	27800	27750	27800	27750	3811
462	20241218	123200	16582294350	27800	27800	27800	27750	205
463	20241218	123100	16576597000	27800	27750	27800	27750	434
464	20241218	123000	16564551200	27750	27800	27800	27750	477
465	20241218	122900	16551307500	27800	27800	27800	27750	112
466	20241218	122800	16548197800	27800	27800	27800	27800	153
467	20241218	122700	16543944400	27800	27750	27800	27750	437
468	20241218	122600	16531806850	27800	27800	27800	27750	217
469	20241218	122500	16525784400	27800	27800	27800	27750	128
470	20241218	122400	16522230350	27750	27800	27800	27750	437
471	20241218	122300	16510101350	27750	27800	27800	27750	429
472	20241218	122200	16498195950	27750	27800	27800	27750	18
473	20241218	122100	16497696250	27800	27750	27800	27750	155
474	20241218	122000	16493394050	27750	27750	27800	27750	25
475	20241218	121900	16492699750	27800	27750	27800	27750	434
476	20241218	121800	16480655500	27750	27800	27800	27750	127
477	20241218	121700	16477130050	27750	27750	27800	27750	103
478	20241218	121600	16474271350	27750	27800	27800	27750	1622
479	20241218	121500	16429196950	27800	27800	27850	27800	157
480	20241218	121400	16424832200	27800	27800	27800	27750	1071
481	20241218	121300	16395058650	27750	27800	27800	27750	71
482	20241218	121200	16393084900	27750	27800	27800	27750	497
483	20241218	121100	16379271800	27800	27750	27800	27750	95
484	20241218	121000	16376631150	27750	27800	27800	27750	74
485	20241218	120900	16374576550	27800	27750	27800	27750	20
486	20241218	120800	16374021250	27750	27800	27800	27750	203
487	20241218	120700	16368387400	27750	27800	27800	27750	9
488	20241218	120600	16368137250	27750	27750	27800	27750	209
489	20241218	120500	16362337100	27750	27750	27800	27750	193
490	20241218	120400	16356980150	27750	27750	27800	27750	2555
491	20241218	120300	16286075700	27800	27750	27800	27750	138
492	20241218	120200	16282245200	27800	27800	27800	27750	564
493	20241218	120100	16266568450	27800	27800	27800	27750	810
494	20241218	120000	16244053300	27750	27800	27800	27750	110
495	20241218	115900	16240998300	27800	27800	27800	27800	550
496	20241218	115800	16225708300	27750	27750	27800	27750	403
497	20241218	115700	16214511600	27750	27750	27800	27700	1039
498	20241218	115600	16185685850	27750	27700	27750	27700	438
499	20241218	115500	16173540000	27750	27700	27750	27700	363
500	20241218	115400	16163484050	27700	27700	27750	27700	397
501	20241218	115300	16152478200	27700	27700	27700	27700	140
502	20241218	115200	16148600200	27700	27700	27750	27700	130
503	20241218	115100	16144998000	27700	27750	27750	27700	179
504	20241218	115000	16140033050	27700	27700	27700	27700	216
505	20241218	114900	16134049850	27700	27700	27750	27700	535
506	20241218	114800	16119228000	27700	27700	27750	27700	199
507	20241218	114700	16113715650	27750	27750	27750	27700	802
508	20241218	114600	16091480550	27750	27700	27750	27700	1370
509	20241218	114500	16053471350	27700	27700	27750	27700	41
510	20241218	114400	16052335300	27700	27700	27750	27700	322
511	20241218	114300	16043408750	27700	27700	27700	27700	539
512	20241218	114200	16028478450	27700	27750	27750	27700	293
513	20241218	114100	16020353400	27700	27750	27750	27700	193
514	20241218	114000	16015000100	27750	27700	27750	27700	64
515	20241218	113900	16013226700	27700	27700	27700	27700	515
516	20241218	113800	15998961200	27700	27700	27700	27650	307
517	20241218	113700	15990459700	27650	27700	27700	27650	124
518	20241218	113600	15987027500	27700	27650	27700	27650	390
519	20241218	113500	15976243250	27650	27650	27700	27650	652
520	20241218	113400	15958211800	27600	27600	27650	27600	258
521	20241218	113300	15951080500	27650	27650	27650	27600	217
522	20241218	113200	15945083600	27650	27650	27700	27600	532
523	20241218	113100	15930381650	27650	27600	27700	27600	997
524	20241218	113000	15902815550	27600	27650	27700	27600	2917
525	20241218	112900	15822240050	27700	27750	27750	27650	1554
526	20241218	112800	15779146600	27750	27750	27800	27750	364
527	20241218	112700	15769039850	27750	27750	27800	27750	229
528	20241218	112600	15762679050	27750	27800	27800	27750	370
529	20241218	112500	15752410550	27800	27700	27800	27650	904
530	20241218	112400	15727354950	27650	27700	27700	27650	225
531	20241218	112300	15721133550	27700	27650	27700	27650	126
532	20241218	112200	15717649200	27700	27600	27700	27600	2396
533	20241218	112100	15651474150	27600	27600	27600	27550	377
534	20241218	112000	15641078000	27600	27600	27600	27550	677
535	20241218	111900	15622406300	27550	27600	27650	27550	3707
536	20241218	111800	15520101700	27550	27550	27600	27550	601
537	20241218	111700	15503544100	27550	27600	27600	27500	1918
538	20241218	111600	15450698800	27600	27600	27600	27550	677
539	20241218	111500	15432023350	27600	27600	27650	27600	548
540	20241218	111400	15416897500	27600	27550	27600	27550	459
541	20241218	111300	15404250950	27550	27550	27550	27450	950
542	20241218	111200	15378132500	27450	27550	27600	27400	10584
543	20241218	111100	15087336600	27550	27600	27650	27500	2144
544	20241218	111000	15028264300	27650	27500	27700	27500	516
545	20241218	110900	15014039650	27500	27800	27800	27500	10924
546	20241218	110800	14712410400	27800	27800	27800	27750	1145
547	20241218	110700	14680584350	27800	27800	27800	27750	86
548	20241218	110600	14678197350	27750	27650	27750	27650	1957
549	20241218	110500	14624061400	27650	27650	27700	27650	1630
550	20241218	110400	14578991100	27650	27650	27700	27650	329
551	20241218	110300	14569893800	27650	27650	27700	27650	250
552	20241218	110200	14562980000	27650	27700	27700	27650	2677
553	20241218	110100	14488921900	27700	27800	27800	27700	1110
554	20241218	110000	14458144050	27800	27850	27850	27750	1361
555	20241218	105900	14420275150	27800	27850	27850	27800	1907
556	20241218	105800	14367257100	27800	27750	27850	27750	314
557	20241218	105700	14358532600	27800	27800	27850	27650	4582
558	20241218	105600	14231411550	27800	27750	27850	27750	936
559	20241218	105500	14205399000	27800	27750	27800	27750	626
560	20241218	105400	14188018700	27750	27850	27850	27750	1252
561	20241218	105300	14153185250	27850	27700	27850	27700	4429
562	20241218	105200	14030150650	27750	27700	27750	27700	336
563	20241218	105100	14020841350	27750	27650	27750	27650	1429
564	20241218	105000	13981301900	27700	27650	27750	27600	5942
565	20241218	104900	13816734800	27700	27750	27750	27600	5446
566	20241218	104800	13666345350	27650	27700	27800	27600	6367
567	20241218	104700	13490264700	27800	27750	27800	27700	3236
568	20241218	104600	13400569650	27750	27800	27800	27650	9168
569	20241218	104500	13146138900	27850	27850	27900	27850	3069
570	20241218	104400	13060663900	27900	27900	27900	27850	222
571	20241218	104300	13054477150	27900	27900	27900	27850	2410
572	20241218	104200	12987333650	27900	28000	28000	27900	5108
573	20241218	104100	12844689950	27950	28000	28000	27950	100
574	20241218	104000	12841891550	28000	27950	28050	27950	3281
575	20241218	103900	12750031050	28000	28000	28000	27950	1535
576	20241218	103800	12707089950	27950	27950	28000	27950	176
577	20241218	103700	12702169000	27950	28000	28000	27950	317
578	20241218	103600	12693302650	27950	27950	28000	27950	1801
579	20241218	103500	12642962150	27950	27950	28000	27950	946
580	20241218	103400	12616513400	27950	27950	28000	27950	148
581	20241218	103300	12612374850	27950	28000	28000	27950	171
582	20241218	103200	12607587150	28000	28000	28000	27950	1048
583	20241218	103100	12578293100	28000	27950	28000	27950	808
584	20241218	103000	12555686850	27950	27950	28000	27900	979
585	20241218	102900	12528323550	27950	27950	28000	27900	1199
586	20241218	102800	12494811000	27950	28000	28000	27950	965
587	20241218	102700	12467826000	28000	27900	28000	27850	2883
588	20241218	102600	12387330350	27900	27900	27950	27850	2764
589	20241218	102500	12310226100	27900	27950	28000	27900	3028
590	20241218	102400	12225568500	28000	27900	28000	27900	1005
591	20241218	102300	12197477300	27900	27950	27950	27900	382
592	20241218	102200	12186811000	27950	27900	27950	27900	1537
593	20241218	102100	12143923700	27900	27950	27950	27850	3399
594	20241218	102000	12049084500	27950	28050	28050	27900	9132
595	20241218	101900	11793605200	28050	28050	28100	28050	1138
596	20241218	101800	11761682500	28100	28100	28100	28050	2155
597	20241218	101700	11701218900	28100	28100	28100	28050	2434
598	20241218	101600	11632916350	28100	28100	28100	28050	2774
599	20241218	101500	11554971000	28100	28050	28100	28050	950
600	20241218	101400	11528304700	28050	28050	28100	28050	1168
601	20241218	101300	11495536450	28050	28050	28100	28050	2713
602	20241218	101200	11419350650	28100	28150	28150	28050	9015
603	20241218	101100	11166301750	28150	28150	28200	28150	2300
604	20241218	101000	11101552950	28200	28250	28300	28200	6301
605	20241218	100900	10923792250	28250	28250	28300	28250	4279
606	20241218	100800	10802864450	28300	28400	28400	28250	6747
607	20241218	100700	10611930850	28400	28300	28450	28250	18033
608	20241218	100600	10100646200	28250	28300	28300	28200	4435
609	20241218	100500	9975375750	28250	28100	28300	28100	10303
610	20241218	100400	9684709600	28150	28100	28200	28100	4461
611	20241218	100300	9559192300	28100	28150	28150	28100	947
612	20241218	100200	9532543700	28100	28100	28150	28050	10759
613	20241218	100100	9230203600	28100	28050	28100	28000	1663
614	20241218	100000	9183556400	28100	27950	28100	27950	6902
615	20241218	095900	8990114750	27950	28000	28050	27950	3372
616	20241218	095800	8895782100	28000	27950	28050	27950	7223
617	20241218	095700	8693458250	28000	28000	28050	27950	6969
618	20241218	095600	8498079500	28000	28000	28050	27900	20977
619	20241218	095500	7911041950	27950	27800	28000	27800	11487
620	20241218	095400	7590462150	27850	27850	27850	27800	1767
621	20241218	095300	7541257000	27850	27800	27900	27800	6092
622	20241218	095200	7371577400	27800	27800	27850	27750	1667
623	20241218	095100	7325235950	27800	27600	27800	27600	3767
624	20241218	095000	7220814500	27600	27600	27650	27550	3555
625	20241218	094900	7122713700	27600	27650	27700	27600	2099
626	20241218	094800	7064658800	27650	27750	27850	27650	11136
627	20241218	094700	6755658850	27750	27700	27800	27650	4649
628	20241218	094600	6626772850	27700	27650	27750	27650	5652
629	20241218	094500	6470101250	27700	27550	27700	27550	5408
630	20241218	094400	6320731300	27550	27550	27600	27550	604
631	20241218	094300	6304074800	27550	27450	27600	27450	7973
632	20241218	094200	6084774400	27450	27500	27500	27400	586
633	20241218	094100	6068680800	27450	27500	27500	27400	2761
634	20241218	094000	5992894450	27450	27450	27500	27400	1617
635	20241218	093900	5948512700	27450	27450	27450	27350	1489
636	20241218	093800	5907721200	27450	27450	27500	27400	1571
637	20241218	093700	5864600650	27450	27450	27450	27400	933
638	20241218	093600	5838992550	27500	27300	27500	27300	8482
639	20241218	093500	5606446150	27350	27350	27350	27300	5996
640	20241218	093400	5442742650	27350	27300	27350	27300	397
641	20241218	093300	5431901400	27300	27350	27400	27300	3256
642	20241218	093200	5342860800	27400	27450	27450	27350	647
643	20241218	093100	5325134200	27450	27350	27450	27350	3690
644	20241218	093000	5224024200	27400	27300	27400	27250	868
645	20241218	092900	5200309450	27300	27300	27350	27250	422
646	20241218	092800	5188790250	27300	27350	27400	27300	3715
647	20241218	092700	5087210550	27400	27450	27450	27350	7176
648	20241218	092600	4890619250	27450	27500	27500	27450	5894
649	20241218	092500	4728792650	27500	27400	27500	27400	3342
650	20241218	092400	4637012850	27400	27450	27500	27350	4324
651	20241218	092300	4518408250	27450	27350	27450	27300	4907
652	20241218	092200	4383997300	27350	27350	27350	27250	2737
653	20241218	092100	4309226550	27350	27350	27350	27300	1603
654	20241218	092000	4265424650	27300	27400	27400	27300	4046
655	20241218	091900	4154631550	27400	27350	27400	27350	6452
656	20241218	091800	3978088050	27350	27250	27350	27200	2994
657	20241218	091700	3896540650	27250	27200	27300	27200	3723
658	20241218	091600	3795128850	27250	27150	27250	27100	2424
659	20241218	091500	3729246150	27150	27200	27200	27100	6167
660	20241218	091400	3561700000	27200	27100	27200	27050	3122
661	20241218	091300	3477071700	27050	27050	27100	27000	5773
662	20241218	091200	3320931600	27000	27000	27050	26950	2879
663	20241218	091100	3243217250	27000	27000	27050	26950	10050
664	20241218	091000	2971879650	27000	27200	27250	26950	18089
665	20241218	090900	2482382800	27250	27250	27300	27200	10114
666	20241218	090800	2206850800	27250	27200	27300	27200	1970
667	20241218	090700	2153242900	27200	27250	27350	27200	21885
668	20241218	090600	1556406750	27300	27350	27350	27250	5231
669	20241218	090500	1413698950	27350	27300	27450	27250	5299
670	20241218	090400	1268849950	27250	27300	27450	27250	13718
671	20241218	090300	894468300	27350	27400	27450	27300	4512
672	20241218	090200	771102050	27450	27500	27600	27350	2148
673	20241218	090100	712043100	27500	27400	27500	27250	8372
674	20241218	090000	482962750	27400	27600	27600	27300	17248