KissMeData/248170/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	205600	796001500	24300	24300	24300	24300	428
3	20241206	205500	796001500	24300	24300	24300	24300	0
4	20241206	205400	796001500	24300	24300	24300	24300	0
5	20241206	205300	796001500	24300	24300	24300	24300	0
6	20241206	205200	796001500	24300	24300	24300	24300	0
7	20241206	205100	796001500	24300	24300	24300	24300	0
8	20241206	205000	796001500	24300	24300	24300	24300	0
9	20241206	204900	796001500	24300	24300	24300	24300	0
10	20241206	204800	796001500	24300	24300	24300	24300	0
11	20241206	204700	796001500	24300	24300	24300	24300	0
12	20241206	204600	796001500	24300	24300	24300	24300	0
13	20241206	204500	796001500	24300	24300	24300	24300	0
14	20241206	204400	796001500	24300	24300	24300	24300	0
15	20241206	204300	796001500	24300	24300	24300	24300	0
16	20241206	204200	796001500	24300	24300	24300	24300	0
17	20241206	204100	796001500	24300	24300	24300	24300	0
18	20241206	204000	796001500	24300	24300	24300	24300	0
19	20241206	203900	796001500	24300	24300	24300	24300	0
20	20241206	203800	796001500	24300	24300	24300	24300	0
21	20241206	203700	796001500	24300	24300	24300	24300	0
22	20241206	203600	796001500	24300	24300	24300	24300	0
23	20241206	203500	796001500	24300	24300	24300	24300	0
24	20241206	203400	796001500	24300	24300	24300	24300	0
25	20241206	203300	796001500	24300	24300	24300	24300	0
26	20241206	203200	796001500	24300	24300	24300	24300	0
27	20241206	203100	796001500	24300	24300	24300	24300	0
28	20241206	203000	796001500	24300	24300	24300	24300	0
29	20241206	202900	796001500	24300	24300	24300	24300	0
30	20241206	202800	796001500	24300	24300	24300	24300	0
31	20241206	202700	796001500	24300	24300	24300	24300	0
32	20241206	202600	796001500	24300	24300	24300	24300	428
33	20241206	202500	796001500	24300	24300	24300	24300	0
34	20241206	202400	796001500	24300	24300	24300	24300	0
35	20241206	202300	796001500	24300	24300	24300	24300	0
36	20241206	202200	796001500	24300	24300	24300	24300	0
37	20241206	202100	796001500	24300	24300	24300	24300	0
38	20241206	202000	796001500	24300	24300	24300	24300	0
39	20241206	201900	796001500	24300	24300	24300	24300	0
40	20241206	201800	796001500	24300	24300	24300	24300	0
41	20241206	201700	796001500	24300	24300	24300	24300	0
42	20241206	201600	796001500	24300	24300	24300	24300	0
43	20241206	201500	796001500	24300	24300	24300	24300	0
44	20241206	201400	796001500	24300	24300	24300	24300	0
45	20241206	201300	796001500	24300	24300	24300	24300	0
46	20241206	201200	796001500	24300	24300	24300	24300	0
47	20241206	201100	796001500	24300	24300	24300	24300	0
48	20241206	201000	796001500	24300	24300	24300	24300	0
49	20241206	200900	796001500	24300	24300	24300	24300	0
50	20241206	200800	796001500	24300	24300	24300	24300	0
51	20241206	200700	796001500	24300	24300	24300	24300	0
52	20241206	200600	796001500	24300	24300	24300	24300	0
53	20241206	200500	796001500	24300	24300	24300	24300	0
54	20241206	200400	796001500	24300	24300	24300	24300	0
55	20241206	200300	796001500	24300	24300	24300	24300	0
56	20241206	200200	796001500	24300	24300	24300	24300	0
57	20241206	200100	796001500	24300	24300	24300	24300	0
58	20241206	200000	796001500	24300	24300	24300	24300	0
59	20241206	195900	796001500	24300	24300	24300	24300	0
60	20241206	195800	796001500	24300	24300	24300	24300	0
61	20241206	195700	796001500	24300	24300	24300	24300	0
62	20241206	195600	796001500	24300	24300	24300	24300	428
63	20241206	195500	796001500	24300	24300	24300	24300	0
64	20241206	195400	796001500	24300	24300	24300	24300	0
65	20241206	195300	796001500	24300	24300	24300	24300	0
66	20241206	195200	796001500	24300	24300	24300	24300	0
67	20241206	195100	796001500	24300	24300	24300	24300	0
68	20241206	195000	796001500	24300	24300	24300	24300	0
69	20241206	194900	796001500	24300	24300	24300	24300	0
70	20241206	194800	796001500	24300	24300	24300	24300	0
71	20241206	194700	796001500	24300	24300	24300	24300	0
72	20241206	194600	796001500	24300	24300	24300	24300	0
73	20241206	194500	796001500	24300	24300	24300	24300	0
74	20241206	194400	796001500	24300	24300	24300	24300	0
75	20241206	194300	796001500	24300	24300	24300	24300	0
76	20241206	194200	796001500	24300	24300	24300	24300	0
77	20241206	194100	796001500	24300	24300	24300	24300	0
78	20241206	194000	796001500	24300	24300	24300	24300	0
79	20241206	193900	796001500	24300	24300	24300	24300	0
80	20241206	193800	796001500	24300	24300	24300	24300	0
81	20241206	193700	796001500	24300	24300	24300	24300	0
82	20241206	193600	796001500	24300	24300	24300	24300	0
83	20241206	193500	796001500	24300	24300	24300	24300	0
84	20241206	193400	796001500	24300	24300	24300	24300	0
85	20241206	193300	796001500	24300	24300	24300	24300	0
86	20241206	193200	796001500	24300	24300	24300	24300	0
87	20241206	193100	796001500	24300	24300	24300	24300	0
88	20241206	193000	796001500	24300	24300	24300	24300	0
89	20241206	192900	796001500	24300	24300	24300	24300	0
90	20241206	192800	796001500	24300	24300	24300	24300	0
91	20241206	192700	796001500	24300	24300	24300	24300	0
92	20241206	192600	796001500	24300	24300	24300	24300	428
93	20241206	192500	796001500	24300	24300	24300	24300	0
94	20241206	192400	796001500	24300	24300	24300	24300	0
95	20241206	192300	796001500	24300	24300	24300	24300	0
96	20241206	192200	796001500	24300	24300	24300	24300	0
97	20241206	192100	796001500	24300	24300	24300	24300	0
98	20241206	192000	796001500	24300	24300	24300	24300	0
99	20241206	191900	796001500	24300	24300	24300	24300	0
100	20241206	191800	796001500	24300	24300	24300	24300	0
101	20241206	191700	796001500	24300	24300	24300	24300	0
102	20241206	191600	796001500	24300	24300	24300	24300	0
103	20241206	191500	796001500	24300	24300	24300	24300	0
104	20241206	191400	796001500	24300	24300	24300	24300	0
105	20241206	191300	796001500	24300	24300	24300	24300	0
106	20241206	191200	796001500	24300	24300	24300	24300	0
107	20241206	191100	796001500	24300	24300	24300	24300	0
108	20241206	191000	796001500	24300	24300	24300	24300	0
109	20241206	190900	796001500	24300	24300	24300	24300	0
110	20241206	190800	796001500	24300	24300	24300	24300	0
111	20241206	190700	796001500	24300	24300	24300	24300	0
112	20241206	190600	796001500	24300	24300	24300	24300	0
113	20241206	190500	796001500	24300	24300	24300	24300	0
114	20241206	190400	796001500	24300	24300	24300	24300	0
115	20241206	190300	796001500	24300	24300	24300	24300	0
116	20241206	190200	796001500	24300	24300	24300	24300	0
117	20241206	190100	796001500	24300	24300	24300	24300	0
118	20241206	190000	796001500	24300	24300	24300	24300	0
119	20241206	185900	796001500	24300	24300	24300	24300	0
120	20241206	185800	796001500	24300	24300	24300	24300	0
121	20241206	185700	796001500	24300	24300	24300	24300	0
122	20241206	185600	796001500	24300	24300	24300	24300	428
123	20241206	185500	796001500	24300	24300	24300	24300	0
124	20241206	185400	796001500	24300	24300	24300	24300	0
125	20241206	185300	796001500	24300	24300	24300	24300	0
126	20241206	185200	796001500	24300	24300	24300	24300	0
127	20241206	185100	796001500	24300	24300	24300	24300	0
128	20241206	185000	796001500	24300	24300	24300	24300	0
129	20241206	184900	796001500	24300	24300	24300	24300	0
130	20241206	184800	796001500	24300	24300	24300	24300	0
131	20241206	184700	796001500	24300	24300	24300	24300	0
132	20241206	184600	796001500	24300	24300	24300	24300	0
133	20241206	184500	796001500	24300	24300	24300	24300	0
134	20241206	184400	796001500	24300	24300	24300	24300	0
135	20241206	184300	796001500	24300	24300	24300	24300	0
136	20241206	184200	796001500	24300	24300	24300	24300	0
137	20241206	184100	796001500	24300	24300	24300	24300	0
138	20241206	184000	796001500	24300	24300	24300	24300	0
139	20241206	183900	796001500	24300	24300	24300	24300	0
140	20241206	183800	796001500	24300	24300	24300	24300	0
141	20241206	183700	796001500	24300	24300	24300	24300	0
142	20241206	183600	796001500	24300	24300	24300	24300	0
143	20241206	183500	796001500	24300	24300	24300	24300	0
144	20241206	183400	796001500	24300	24300	24300	24300	0
145	20241206	183300	796001500	24300	24300	24300	24300	0
146	20241206	183200	796001500	24300	24300	24300	24300	0
147	20241206	183100	796001500	24300	24300	24300	24300	0
148	20241206	183000	796001500	24300	24300	24300	24300	0
149	20241206	182900	796001500	24300	24300	24300	24300	0
150	20241206	182800	796001500	24300	24300	24300	24300	0
151	20241206	182700	796001500	24300	24300	24300	24300	0
152	20241206	182600	796001500	24300	24300	24300	24300	428
153	20241206	182500	796001500	24300	24300	24300	24300	0
154	20241206	182400	796001500	24300	24300	24300	24300	0
155	20241206	182300	796001500	24300	24300	24300	24300	0
156	20241206	182200	796001500	24300	24300	24300	24300	0
157	20241206	182100	796001500	24300	24300	24300	24300	0
158	20241206	182000	796001500	24300	24300	24300	24300	0
159	20241206	181900	796001500	24300	24300	24300	24300	0
160	20241206	181800	796001500	24300	24300	24300	24300	0
161	20241206	181700	796001500	24300	24300	24300	24300	0
162	20241206	181600	796001500	24300	24300	24300	24300	0
163	20241206	181500	796001500	24300	24300	24300	24300	0
164	20241206	181400	796001500	24300	24300	24300	24300	0
165	20241206	181300	796001500	24300	24300	24300	24300	0
166	20241206	181200	796001500	24300	24300	24300	24300	0
167	20241206	181100	796001500	24300	24300	24300	24300	0
168	20241206	181000	796001500	24300	24300	24300	24300	0
169	20241206	180900	796001500	24300	24300	24300	24300	0
170	20241206	180800	796001500	24300	24300	24300	24300	0
171	20241206	180700	796001500	24300	24300	24300	24300	0
172	20241206	180600	796001500	24300	24300	24300	24300	0
173	20241206	180500	796001500	24300	24300	24300	24300	0
174	20241206	180400	796001500	24300	24300	24300	24300	0
175	20241206	180300	796001500	24300	24300	24300	24300	0
176	20241206	180200	796001500	24300	24300	24300	24300	0
177	20241206	180100	796001500	24300	24300	24300	24300	0
178	20241206	180000	796001500	24300	24300	24300	24300	0
179	20241206	175900	796001500	24300	24300	24300	24300	0
180	20241206	175800	796001500	24300	24300	24300	24300	0
181	20241206	175700	796001500	24300	24300	24300	24300	0
182	20241206	175600	796001500	24300	24300	24300	24300	428
183	20241206	175500	796001500	24300	24300	24300	24300	0
184	20241206	175400	796001500	24300	24300	24300	24300	0
185	20241206	175300	796001500	24300	24300	24300	24300	0
186	20241206	175200	796001500	24300	24300	24300	24300	0
187	20241206	175100	796001500	24300	24300	24300	24300	0
188	20241206	175000	796001500	24300	24300	24300	24300	0
189	20241206	174900	796001500	24300	24300	24300	24300	0
190	20241206	174800	796001500	24300	24300	24300	24300	0
191	20241206	174700	796001500	24300	24300	24300	24300	0
192	20241206	174600	796001500	24300	24300	24300	24300	0
193	20241206	174500	796001500	24300	24300	24300	24300	0
194	20241206	174400	796001500	24300	24300	24300	24300	0
195	20241206	174300	796001500	24300	24300	24300	24300	0
196	20241206	174200	796001500	24300	24300	24300	24300	0
197	20241206	174100	796001500	24300	24300	24300	24300	0
198	20241206	174000	796001500	24300	24300	24300	24300	0
199	20241206	173900	796001500	24300	24300	24300	24300	0
200	20241206	173800	796001500	24300	24300	24300	24300	0
201	20241206	173700	796001500	24300	24300	24300	24300	0
202	20241206	173600	796001500	24300	24300	24300	24300	0
203	20241206	173500	796001500	24300	24300	24300	24300	0
204	20241206	173400	796001500	24300	24300	24300	24300	0
205	20241206	173300	796001500	24300	24300	24300	24300	0
206	20241206	173200	796001500	24300	24300	24300	24300	0
207	20241206	173100	796001500	24300	24300	24300	24300	0
208	20241206	173000	796001500	24300	24300	24300	24300	0
209	20241206	172900	796001500	24300	24300	24300	24300	0
210	20241206	172800	796001500	24300	24300	24300	24300	0
211	20241206	172700	796001500	24300	24300	24300	24300	0
212	20241206	172600	796001500	24300	24300	24300	24300	428
213	20241206	172500	796001500	24300	24300	24300	24300	0
214	20241206	172400	796001500	24300	24300	24300	24300	0
215	20241206	172300	796001500	24300	24300	24300	24300	0
216	20241206	172200	796001500	24300	24300	24300	24300	0
217	20241206	172100	796001500	24300	24300	24300	24300	0
218	20241206	172000	796001500	24300	24300	24300	24300	0
219	20241206	171900	796001500	24300	24300	24300	24300	0
220	20241206	171800	796001500	24300	24300	24300	24300	0
221	20241206	171700	796001500	24300	24300	24300	24300	0
222	20241206	171600	796001500	24300	24300	24300	24300	0
223	20241206	171500	796001500	24300	24300	24300	24300	0
224	20241206	171400	796001500	24300	24300	24300	24300	0
225	20241206	171300	796001500	24300	24300	24300	24300	0
226	20241206	171200	796001500	24300	24300	24300	24300	0
227	20241206	171100	796001500	24300	24300	24300	24300	0
228	20241206	171000	796001500	24300	24300	24300	24300	0
229	20241206	170900	796001500	24300	24300	24300	24300	0
230	20241206	170800	796001500	24300	24300	24300	24300	0
231	20241206	170700	796001500	24300	24300	24300	24300	0
232	20241206	170600	796001500	24300	24300	24300	24300	0
233	20241206	170500	796001500	24300	24300	24300	24300	0
234	20241206	170400	796001500	24300	24300	24300	24300	0
235	20241206	170300	796001500	24300	24300	24300	24300	0
236	20241206	170200	796001500	24300	24300	24300	24300	0
237	20241206	170100	796001500	24300	24300	24300	24300	0
238	20241206	170000	796001500	24300	24300	24300	24300	0
239	20241206	165900	796001500	24300	24300	24300	24300	0
240	20241206	165800	796001500	24300	24300	24300	24300	0
241	20241206	165700	796001500	24300	24300	24300	24300	0
242	20241206	165600	796001500	24300	24300	24300	24300	428
243	20241206	165500	796001500	24300	24300	24300	24300	0
244	20241206	165400	796001500	24300	24300	24300	24300	0
245	20241206	165300	796001500	24300	24300	24300	24300	0
246	20241206	165200	796001500	24300	24300	24300	24300	0
247	20241206	165100	796001500	24300	24300	24300	24300	0
248	20241206	165000	796001500	24300	24300	24300	24300	0
249	20241206	164900	796001500	24300	24300	24300	24300	0
250	20241206	164800	796001500	24300	24300	24300	24300	0
251	20241206	164700	796001500	24300	24300	24300	24300	0
252	20241206	164600	796001500	24300	24300	24300	24300	0
253	20241206	164500	796001500	24300	24300	24300	24300	0
254	20241206	164400	796001500	24300	24300	24300	24300	0
255	20241206	164300	796001500	24300	24300	24300	24300	0
256	20241206	164200	796001500	24300	24300	24300	24300	0
257	20241206	164100	796001500	24300	24300	24300	24300	0
258	20241206	164000	796001500	24300	24300	24300	24300	0
259	20241206	163900	796001500	24300	24300	24300	24300	0
260	20241206	163800	796001500	24300	24300	24300	24300	0
261	20241206	163700	796001500	24300	24300	24300	24300	0
262	20241206	163600	796001500	24300	24300	24300	24300	0
263	20241206	163500	796001500	24300	24300	24300	24300	0
264	20241206	163400	796001500	24300	24300	24300	24300	0
265	20241206	163300	796001500	24300	24300	24300	24300	0
266	20241206	163200	796001500	24300	24300	24300	24300	0
267	20241206	163100	796001500	24300	24300	24300	24300	0
268	20241206	163000	796001500	24300	24300	24300	24300	0
269	20241206	162900	796001500	24300	24300	24300	24300	0
270	20241206	162800	796001500	24300	24300	24300	24300	0
271	20241206	162700	796001500	24300	24300	24300	24300	0
272	20241206	162600	796001500	24300	24300	24300	24300	428
273	20241206	162500	796001500	24300	24300	24300	24300	0
274	20241206	162400	796001500	24300	24300	24300	24300	0
275	20241206	162300	796001500	24300	24300	24300	24300	0
276	20241206	162200	796001500	24300	24300	24300	24300	0
277	20241206	162100	796001500	24300	24300	24300	24300	0
278	20241206	162000	796001500	24300	24300	24300	24300	0
279	20241206	161900	796001500	24300	24300	24300	24300	0
280	20241206	161800	796001500	24300	24300	24300	24300	0
281	20241206	161700	796001500	24300	24300	24300	24300	0
282	20241206	161600	796001500	24300	24300	24300	24300	0
283	20241206	161500	796001500	24300	24300	24300	24300	0
284	20241206	161400	796001500	24300	24300	24300	24300	0
285	20241206	161300	796001500	24300	24300	24300	24300	0
286	20241206	161200	796001500	24300	24300	24300	24300	0
287	20241206	161100	796001500	24300	24300	24300	24300	0
288	20241206	161000	796001500	24300	24300	24300	24300	0
289	20241206	160900	796001500	24300	24300	24300	24300	0
290	20241206	160800	796001500	24300	24300	24300	24300	0
291	20241206	160700	796001500	24300	24300	24300	24300	0
292	20241206	160600	796001500	24300	24300	24300	24300	0
293	20241206	160500	796001500	24300	24300	24300	24300	0
294	20241206	160400	796001500	24300	24300	24300	24300	0
295	20241206	160300	796001500	24300	24300	24300	24300	0
296	20241206	160200	796001500	24300	24300	24300	24300	0
297	20241206	160100	796001500	24300	24300	24300	24300	0
298	20241206	160000	796001500	24300	24300	24300	24300	0
299	20241206	155900	796001500	24300	24300	24300	24300	0
300	20241206	155800	796001500	24300	24300	24300	24300	0
301	20241206	155700	796001500	24300	24300	24300	24300	0
302	20241206	155600	796001500	24300	24300	24300	24300	428
303	20241206	155500	796001500	24300	24300	24300	24300	0
304	20241206	155400	796001500	24300	24300	24300	24300	0
305	20241206	155300	796001500	24300	24300	24300	24300	0
306	20241206	155200	796001500	24300	24300	24300	24300	0
307	20241206	155100	796001500	24300	24300	24300	24300	0
308	20241206	155000	796001500	24300	24300	24300	24300	0
309	20241206	154900	796001500	24300	24300	24300	24300	0
310	20241206	154800	796001500	24300	24300	24300	24300	0
311	20241206	154700	796001500	24300	24300	24300	24300	0
312	20241206	154600	796001500	24300	24300	24300	24300	0
313	20241206	154500	796001500	24300	24300	24300	24300	0
314	20241206	154400	796001500	24300	24300	24300	24300	0
315	20241206	154300	796001500	24300	24300	24300	24300	0
316	20241206	154200	796001500	24300	24300	24300	24300	0
317	20241206	154100	796001500	24300	24300	24300	24300	0
318	20241206	154000	796001500	24300	24300	24300	24300	0
319	20241206	153900	796001500	24300	24300	24300	24300	0
320	20241206	153800	796001500	24300	24300	24300	24300	0
321	20241206	153700	796001500	24300	24300	24300	24300	0
322	20241206	153600	796001500	24300	24300	24300	24300	0
323	20241206	153500	796001500	24300	24300	24300	24300	0
324	20241206	153400	796001500	24300	24300	24300	24300	0
325	20241206	153300	796001500	24300	24300	24300	24300	0
326	20241206	153200	796001500	24300	24300	24300	24300	0
327	20241206	153100	796001500	24300	24300	24300	24300	0
328	20241206	153000	796001500	24300	24300	24300	24300	428
329	20241206	152900	785601100	24300	24300	24300	24300	0
330	20241206	152800	785601100	24300	24300	24300	24300	0
331	20241206	152700	785601100	24300	24300	24300	24300	0
332	20241206	152600	785601100	24300	24300	24300	24300	0
333	20241206	152500	785601100	24300	24300	24300	24300	0
334	20241206	152400	785601100	24300	24300	24300	24300	0
335	20241206	152300	785601100	24300	24300	24300	24300	0
336	20241206	152200	785601100	24300	24300	24300	24300	0
337	20241206	152100	785601100	24300	24300	24300	24300	0
338	20241206	152000	785601100	24300	24300	24300	24300	0
339	20241206	151900	785601100	24300	24250	24300	24250	314
340	20241206	151800	777971650	24300	24300	24300	24300	6
341	20241206	151700	777825850	24300	24300	24300	24300	5
342	20241206	151600	777704350	24250	24250	24250	24250	0
343	20241206	151500	777704350	24250	24250	24250	24250	0
344	20241206	151400	777704350	24250	24250	24250	24250	50
345	20241206	151300	776491850	24200	24200	24200	24200	61
346	20241206	151200	775015650	24200	24250	24250	24200	164
347	20241206	151100	771039400	24250	24300	24300	24250	1261
348	20241206	151000	740452300	24300	24300	24300	24300	1
349	20241206	150900	740428000	24300	24350	24350	24300	84
350	20241206	150800	738386600	24350	24300	24350	24300	133
351	20241206	150700	735153150	24350	24400	24400	24350	16
352	20241206	150600	734763400	24400	24400	24400	24400	0
353	20241206	150500	734763400	24400	24400	24400	24400	26
354	20241206	150400	734129000	24350	24350	24350	24350	0
355	20241206	150300	734129000	24350	24350	24400	24350	77
356	20241206	150200	732254000	24300	24300	24300	24300	0
357	20241206	150100	732254000	24300	24350	24350	24250	115
358	20241206	150000	729462050	24250	24250	24250	24250	0
359	20241206	145900	729462050	24250	24200	24250	24200	33
360	20241206	145800	728661850	24250	24250	24250	24250	0
361	20241206	145700	728661850	24250	24250	24250	24250	0
362	20241206	145600	728661850	24250	24250	24250	24250	1
363	20241206	145500	728637600	24300	24300	24300	24300	133
364	20241206	145400	725405700	24250	24250	24250	24250	0
365	20241206	145300	725405700	24250	24250	24250	24250	0
366	20241206	145200	725405700	24250	24250	24250	24250	109
367	20241206	145100	722762450	24200	24200	24200	24200	0
368	20241206	145000	722762450	24200	24200	24200	24200	0
369	20241206	144900	722762450	24200	24200	24200	24200	0
370	20241206	144800	722762450	24200	24200	24200	24200	0
371	20241206	144700	722762450	24200	24200	24200	24200	311
372	20241206	144600	715236250	24250	24250	24250	24250	18
373	20241206	144500	714799750	24300	24300	24300	24300	0
374	20241206	144400	714799750	24300	24250	24300	24250	265
375	20241206	144300	708373400	24200	24150	24200	24150	291
376	20241206	144200	701332000	24150	24150	24150	24150	35
377	20241206	144100	700486750	24150	24150	24150	24150	47
378	20241206	144000	699351700	24150	24150	24150	24150	1
379	20241206	143900	699327550	24150	24100	24150	24100	146
380	20241206	143800	695802850	24150	24150	24150	24150	42
381	20241206	143700	694788550	24000	24100	24150	24000	316
382	20241206	143600	687175600	24100	24050	24100	24050	35
383	20241206	143500	686332150	24150	24050	24150	24000	442
384	20241206	143400	675712950	24050	24050	24050	24050	0
385	20241206	143300	675712950	24050	24050	24050	24050	0
386	20241206	143200	675712950	24050	24050	24050	24050	0
387	20241206	143100	675712950	24050	24050	24050	24050	50
388	20241206	143000	674510450	24100	24100	24100	24100	0
389	20241206	142900	674510450	24100	24100	24100	24100	106
390	20241206	142800	671955850	24150	24150	24150	24150	13
391	20241206	142700	671641900	24200	24150	24200	24150	101
392	20241206	142600	669198100	24200	24200	24200	24200	0
393	20241206	142500	669198100	24200	24150	24200	24150	44
394	20241206	142400	668133550	24150	24150	24150	24150	19
395	20241206	142300	667674700	24150	24150	24150	24150	10
396	20241206	142200	667433200	24150	24150	24150	24150	10
397	20241206	142100	667191700	24150	24150	24150	24150	35
398	20241206	142000	666346450	24100	24100	24100	24100	110
399	20241206	141900	663695450	24100	24100	24100	24100	0
400	20241206	141800	663695450	24100	24050	24100	24050	105
401	20241206	141700	661165000	24000	24000	24000	24000	13
402	20241206	141600	660853000	24000	24000	24000	24000	0
403	20241206	141500	660853000	24000	24000	24000	24000	188
404	20241206	141400	656341000	24000	24000	24000	24000	0
405	20241206	141300	656341000	24000	24050	24050	24000	328
406	20241206	141200	648461100	24050	24050	24050	24050	0
407	20241206	141100	648461100	24050	24050	24050	24050	0
408	20241206	141000	648461100	24050	24050	24050	24050	4
409	20241206	140900	648364900	24050	24050	24050	24050	10
410	20241206	140800	648124400	24050	24050	24050	24050	0
411	20241206	140700	648124400	24050	24050	24050	24050	0
412	20241206	140600	648124400	24050	24100	24100	24050	94
413	20241206	140500	645859750	24100	24100	24100	24100	63
414	20241206	140400	644341450	24050	24050	24050	24050	32
415	20241206	140300	643571850	24050	24050	24050	24050	2
416	20241206	140200	643523750	24050	24050	24050	24050	0
417	20241206	140100	643523750	24050	24050	24050	24050	2
418	20241206	140000	643475650	24050	24050	24050	24050	0
419	20241206	135900	643475650	24050	24050	24050	24050	15
420	20241206	135800	643114900	24050	24050	24050	24050	20
421	20241206	135700	642633900	24050	24050	24050	24050	34
422	20241206	135600	641816200	24050	24050	24050	24050	0
423	20241206	135500	641816200	24050	24050	24050	24050	6
424	20241206	135400	641671900	24050	24050	24050	24050	9
425	20241206	135300	641455450	24050	24050	24050	24050	0
426	20241206	135200	641455450	24050	24050	24050	24050	0
427	20241206	135100	641455450	24050	24050	24050	24050	1
428	20241206	135000	641431400	24050	24050	24050	24050	74
429	20241206	134900	639651700	24050	24050	24050	24050	31
430	20241206	134800	638906150	24050	24050	24050	24050	0
431	20241206	134700	638906150	24050	24050	24050	24050	25
432	20241206	134600	638304900	24050	24050	24050	24050	110
433	20241206	134500	635659400	24100	24100	24100	24100	20
434	20241206	134400	635177400	24100	24100	24100	24100	0
435	20241206	134300	635177400	24100	24100	24100	24100	0
436	20241206	134200	635177400	24100	24100	24100	24100	291
437	20241206	134100	628164300	24100	24100	24100	24100	9
438	20241206	134000	627947400	24100	24050	24100	24050	58
439	20241206	133900	626551900	24050	24050	24050	24050	2
440	20241206	133800	626503800	24000	24000	24000	24000	14
441	20241206	133700	626167800	24000	24000	24000	24000	0
442	20241206	133600	626167800	24000	24000	24000	24000	221
443	20241206	133500	620863800	24000	24000	24000	24000	0
444	20241206	133400	620863800	24000	24000	24000	24000	52
445	20241206	133300	619615800	23950	23950	23950	23950	0
446	20241206	133200	619615800	23950	24000	24000	23950	10
447	20241206	133100	619376100	24000	24050	24050	24000	601
448	20241206	133000	604946100	24100	24100	24100	24100	0
449	20241206	132900	604946100	24100	24100	24100	24100	0
450	20241206	132800	604946100	24100	24100	24100	24100	0
451	20241206	132700	604946100	24100	24100	24100	24100	10
452	20241206	132600	604705100	24100	24100	24100	24100	5
453	20241206	132500	604584600	24100	24100	24100	24100	10
454	20241206	132400	604343600	24100	24100	24100	24100	8
455	20241206	132300	604150800	24050	24050	24050	24050	0
456	20241206	132200	604150800	24050	24050	24050	24050	17
457	20241206	132100	603741950	24100	24100	24100	24100	7
458	20241206	132000	603573250	24100	24100	24100	24100	0
459	20241206	131900	603573250	24100	24100	24100	24100	0
460	20241206	131800	603573250	24100	24100	24100	24100	167
461	20241206	131700	599548550	24100	24100	24100	24100	0
462	20241206	131600	599548550	24100	24100	24100	24100	0
463	20241206	131500	599548550	24100	24100	24100	24100	0
464	20241206	131400	599548550	24100	24100	24100	24100	0
465	20241206	131300	599548550	24100	24100	24100	24100	14
466	20241206	131200	599211150	24150	24150	24150	24150	0
467	20241206	131100	599211150	24150	24150	24150	24150	0
468	20241206	131000	599211150	24150	24150	24150	24150	0
469	20241206	130900	599211150	24150	24150	24150	24150	1
470	20241206	130800	599187000	24200	24100	24200	24100	2
471	20241206	130700	599138700	24100	24100	24100	24100	70
472	20241206	130600	597451700	24150	24150	24150	24150	0
473	20241206	130500	597451700	24150	24150	24150	24150	0
474	20241206	130400	597451700	24150	24150	24150	24150	55
475	20241206	130300	596123450	24150	24150	24150	24150	0
476	20241206	130200	596123450	24150	24150	24150	24150	0
477	20241206	130100	596123450	24150	24150	24150	24150	0
478	20241206	130000	596123450	24150	24150	24150	24150	85
479	20241206	125900	594070700	24150	24150	24150	24150	17
480	20241206	125800	593660150	24100	24100	24100	24100	30
481	20241206	125700	592937150	24150	24150	24150	24150	0
482	20241206	125600	592937150	24150	24150	24150	24150	2
483	20241206	125500	592888850	24100	24100	24100	24100	115
484	20241206	125400	590117350	24150	24200	24200	23950	1596
485	20241206	125300	551771000	24200	24250	24250	24200	218
486	20241206	125200	546490400	24250	24250	24250	24250	0
487	20241206	125100	546490400	24250	24250	24250	24250	0
488	20241206	125000	546490400	24250	24250	24250	24250	0
489	20241206	124900	546490400	24250	24250	24250	24250	30
490	20241206	124800	545762900	24250	24250	24250	24250	0
491	20241206	124700	545762900	24250	24250	24250	24250	0
492	20241206	124600	545762900	24250	24250	24250	24250	0
493	20241206	124500	545762900	24250	24250	24250	24250	50
494	20241206	124400	544550400	24200	24200	24200	24200	11
495	20241206	124300	544284200	24200	24200	24200	24200	5
496	20241206	124200	544163200	24250	24250	24250	24250	0
497	20241206	124100	544163200	24250	24250	24250	24250	1
498	20241206	124000	544138950	24250	24250	24250	24250	3
499	20241206	123900	544066200	24300	24300	24300	24300	0
500	20241206	123800	544066200	24300	24300	24300	24300	1
501	20241206	123700	544041900	24300	24300	24300	24300	0
502	20241206	123600	544041900	24300	24300	24300	24300	0
503	20241206	123500	544041900	24300	24300	24300	24300	20
504	20241206	123400	543555900	24300	24300	24300	24300	0
505	20241206	123300	543555900	24300	24300	24300	24300	0
506	20241206	123200	543555900	24300	24250	24300	24250	28
507	20241206	123100	542875600	24300	24250	24300	24250	177
508	20241206	123000	538576550	24250	24250	24250	24250	26
509	20241206	122900	537946050	24200	24200	24200	24200	0
510	20241206	122800	537946050	24200	24200	24200	24200	0
511	20241206	122700	537946050	24200	24200	24200	24200	0
512	20241206	122600	537946050	24200	24200	24200	24200	0
513	20241206	122500	537946050	24200	24200	24200	24200	0
514	20241206	122400	537946050	24200	24200	24200	24200	10
515	20241206	122300	537704050	24200	24200	24200	24200	0
516	20241206	122200	537704050	24200	24200	24200	24200	14
517	20241206	122100	537365250	24200	24200	24200	24200	34
518	20241206	122000	536542450	24200	24150	24200	24100	89
519	20241206	121900	534396850	24200	24200	24200	24200	20
520	20241206	121800	533912850	24200	24250	24250	24200	11
521	20241206	121700	533646150	24250	24250	24250	24250	0
522	20241206	121600	533646150	24250	24250	24250	24250	0
523	20241206	121500	533646150	24250	24250	24250	24250	8
524	20241206	121400	533452150	24150	24150	24150	24150	0
525	20241206	121300	533452150	24150	24150	24250	24150	167
526	20241206	121200	529418300	24200	24200	24200	24200	9
527	20241206	121100	529200500	24200	24200	24200	24200	2
528	20241206	121000	529152100	24150	24150	24150	24150	0
529	20241206	120900	529152100	24150	24200	24200	24150	21
530	20241206	120800	528644000	24100	24100	24100	24100	0
531	20241206	120700	528644000	24100	24100	24100	24100	30
532	20241206	120600	527921000	24200	24200	24200	24200	0
533	20241206	120500	527921000	24200	24200	24200	24200	0
534	20241206	120400	527921000	24200	24200	24200	24200	0
535	20241206	120300	527921000	24200	24200	24200	24200	0
536	20241206	120200	527921000	24200	24200	24200	24200	0
537	20241206	120100	527921000	24200	24200	24200	24200	19
538	20241206	120000	527461200	24200	24100	24200	24100	2
539	20241206	115900	527412900	24150	24150	24150	24150	0
540	20241206	115800	527412900	24150	24150	24150	24150	0
541	20241206	115700	527412900	24150	24200	24200	24150	89
542	20241206	115600	525263500	24150	24150	24150	24150	0
543	20241206	115500	525263500	24150	24150	24150	24150	109
544	20241206	115400	522631150	24250	24250	24250	24250	0
545	20241206	115300	522631150	24250	24250	24250	24250	0
546	20241206	115200	522631150	24250	24150	24250	24100	32
547	20241206	115100	521858750	24200	24200	24200	24200	0
548	20241206	115000	521858750	24200	24200	24200	24200	0
549	20241206	114900	521858750	24200	24200	24200	24200	0
550	20241206	114800	521858750	24200	24200	24200	24200	41
551	20241206	114700	520866550	24250	24250	24250	24250	0
552	20241206	114600	520866550	24250	24250	24250	24250	0
553	20241206	114500	520866550	24250	24250	24250	24250	10
554	20241206	114400	520624050	24250	24250	24250	24250	0
555	20241206	114300	520624050	24250	24250	24250	24250	12
556	20241206	114200	520333050	24250	24250	24250	24250	0
557	20241206	114100	520333050	24250	24250	24250	24250	2
558	20241206	114000	520284550	24200	24200	24200	24200	0
559	20241206	113900	520284550	24200	24200	24200	24200	0
560	20241206	113800	520284550	24200	24200	24200	24200	15
561	20241206	113700	519921550	24200	24250	24250	24200	26
562	20241206	113600	519292200	24250	24250	24250	24250	0
563	20241206	113500	519292200	24250	24300	24300	24250	39
564	20241206	113400	518346400	24300	24300	24300	24300	1
565	20241206	113300	518322100	24250	24250	24250	24250	51
566	20241206	113200	517085350	24250	24300	24300	24250	20
567	20241206	113100	516599850	24300	24300	24300	24300	0
568	20241206	113000	516599850	24300	24300	24300	24300	18
569	20241206	112900	516162450	24300	24300	24300	24300	10
570	20241206	112800	515919450	24300	24300	24300	24300	97
571	20241206	112700	513562350	24250	24250	24250	24250	0
572	20241206	112600	513562350	24250	24250	24250	24250	0
573	20241206	112500	513562350	24250	24250	24250	24250	0
574	20241206	112400	513562350	24250	24250	24250	24250	33
575	20241206	112300	512762100	24250	24300	24300	24250	24
576	20241206	112200	512180050	24250	24250	24250	24250	49
577	20241206	112100	510991800	24250	24250	24250	24250	0
578	20241206	112000	510991800	24250	24300	24300	24250	144
579	20241206	111900	507499650	24300	24250	24300	24250	61
580	20241206	111800	506019400	24250	24250	24250	24250	0
581	20241206	111700	506019400	24250	24250	24250	24250	1
582	20241206	111600	505995150	24150	24200	24200	24150	10
583	20241206	111500	505753200	24200	24250	24250	24200	147
584	20241206	111400	502195750	24200	24200	24200	24200	2
585	20241206	111300	502147350	24200	24200	24200	24200	69
586	20241206	111200	500477550	24200	24200	24200	24200	1
587	20241206	111100	500453350	24250	24250	24250	24250	59
588	20241206	111000	499022600	24200	24200	24200	24200	63
589	20241206	110900	497498000	24200	24200	24200	24200	93
590	20241206	110800	495247400	24200	24200	24200	24200	0
591	20241206	110700	495247400	24200	24200	24200	24200	0
592	20241206	110600	495247400	24200	24200	24200	24200	5
593	20241206	110500	495126400	24050	24050	24050	24050	10
594	20241206	110400	494885900	23900	23900	23900	23900	1
595	20241206	110300	494862000	23900	23900	23900	23900	82
596	20241206	110200	492902200	24250	24200	24250	24200	50
597	20241206	110100	491690700	24200	24200	24200	24200	1
598	20241206	110000	491666500	24200	24200	24200	24200	0
599	20241206	105900	491666500	24200	24150	24200	24100	96
600	20241206	105800	489343850	24150	23950	24150	23950	181
601	20241206	105700	484980000	23850	23850	23850	23850	22
602	20241206	105600	484455300	23700	23700	23700	23700	119
603	20241206	105500	481635000	23700	23700	23700	23700	1
604	20241206	105400	481611300	23800	23800	23800	23750	302
605	20241206	105300	474428450	23800	23800	23800	23700	261
606	20241206	105200	468233350	23800	23900	23900	23800	796
607	20241206	105100	449232250	23950	23950	23950	23950	509
608	20241206	105000	437041700	24000	24000	24000	24000	1
609	20241206	104900	437017700	24000	24100	24100	24000	959
610	20241206	104800	414001500	24000	24000	24000	23950	145
611	20241206	104700	410525200	24000	24100	24100	23950	306
612	20241206	104600	403179450	24200	24200	24200	24200	0
613	20241206	104500	403179450	24200	24200	24200	24200	10
614	20241206	104400	402937450	24200	24200	24200	24050	112
615	20241206	104300	400228400	24200	24100	24200	24100	5
616	20241206	104200	400107800	24150	24150	24150	24150	0
617	20241206	104100	400107800	24150	24100	24200	24100	80
618	20241206	104000	398174700	24150	24100	24200	24100	82
619	20241206	103900	396198150	24200	24100	24250	24100	89
620	20241206	103800	394041550	24100	24100	24100	24100	0
621	20241206	103700	394041550	24100	24150	24150	24100	20
622	20241206	103600	393559500	24100	24100	24100	24100	40
623	20241206	103500	392595500	24100	24050	24100	24050	47
624	20241206	103400	391463800	24050	24050	24050	24050	0
625	20241206	103300	391463800	24050	23950	24050	23900	320
626	20241206	103200	383794550	23900	24100	24100	23900	1005
627	20241206	103100	359715650	24100	24150	24150	24100	16
628	20241206	103000	359329950	24150	24100	24150	24100	35
629	20241206	102900	358486400	24100	24050	24100	23950	142
630	20241206	102800	355082400	24050	24100	24100	24050	170
631	20241206	102700	350987350	24200	24200	24200	24150	58
632	20241206	102600	349586350	24150	24150	24150	24150	20
633	20241206	102500	349103350	24150	24150	24150	24150	35
634	20241206	102400	348258100	24150	24150	24150	24150	131
635	20241206	102300	345094450	24150	24150	24150	24150	112
636	20241206	102200	342389650	23950	24200	24200	23900	2237
637	20241206	102100	288563600	24200	24300	24300	24200	80
638	20241206	102000	286626850	24250	24300	24300	24250	69
639	20241206	101900	284953500	24300	24300	24300	24250	300
640	20241206	101800	277676400	24300	24300	24300	24300	79
641	20241206	101700	275756700	24300	24400	24400	24300	256
642	20241206	101600	269522700	24400	24400	24400	24400	26
643	20241206	101500	268888300	24450	24450	24450	24450	0
644	20241206	101400	268888300	24450	24450	24450	24450	0
645	20241206	101300	268888300	24450	24450	24450	24450	100
646	20241206	101200	266443300	24500	24500	24500	24500	0
647	20241206	101100	266443300	24500	24500	24500	24500	28
648	20241206	101000	265757300	24500	24500	24500	24500	1
649	20241206	100900	265732800	24500	24500	24500	24500	11
650	20241206	100800	265463300	24500	24500	24500	24500	45
651	20241206	100700	264360800	24500	24500	24500	24400	111
652	20241206	100600	261646300	24550	24450	24550	24400	151
653	20241206	100500	257953500	24400	24400	24400	24400	0
654	20241206	100400	257953500	24400	24450	24500	24400	810
655	20241206	100300	238149450	24450	24450	24450	24450	12
656	20241206	100200	237856050	24450	24450	24450	24450	0
657	20241206	100100	237856050	24450	24350	24450	24300	15
658	20241206	100000	237490900	24450	24450	24450	24400	136
659	20241206	095900	234165800	24450	24300	24450	24300	195
660	20241206	095800	229401750	24250	24300	24300	24250	155
661	20241206	095700	225635600	24300	24400	24400	24300	30
662	20241206	095600	224905000	24400	24400	24400	24400	4
663	20241206	095500	224807400	24400	24250	24400	24250	279
664	20241206	095400	218017650	24250	24250	24250	24250	39
665	20241206	095300	217071900	24250	24400	24400	24250	3
666	20241206	095200	216998850	24400	24350	24400	24350	115
667	20241206	095100	214198500	24400	24500	24500	24200	2407
668	20241206	095000	155444150	24550	24650	24650	24550	390
669	20241206	094900	145867650	24650	24650	24650	24650	1
670	20241206	094800	145843000	24600	24600	24600	24600	67
671	20241206	094700	144194800	24650	24650	24650	24650	0
672	20241206	094600	144194800	24650	24650	24650	24650	4
673	20241206	094500	144096200	24650	24600	24650	24600	15
674	20241206	094400	143727150	24600	24600	24600	24600	10
675	20241206	094300	143481150	24600	24600	24600	24600	45
676	20241206	094200	142374150	24650	24650	24650	24650	3
677	20241206	094100	142300200	24600	24650	24650	24600	33
678	20241206	094000	141488150	24650	24650	24650	24650	0
679	20241206	093900	141488150	24650	24650	24650	24650	13
680	20241206	093800	141167700	24650	24600	24650	24600	113
681	20241206	093700	138385150	24600	24600	24600	24600	5
682	20241206	093600	138262150	24550	24550	24550	24550	143
683	20241206	093500	134751500	24600	24650	24650	24550	248
684	20241206	093400	128653150	24650	24650	24650	24650	25
685	20241206	093300	128036900	24600	24650	24650	24550	367
686	20241206	093200	119010650	24650	24650	24700	24650	613
687	20241206	093100	103899700	24650	24800	24800	24650	935
688	20241206	093000	80784000	24800	24800	24800	24800	110
689	20241206	092900	78056000	24800	24800	24850	24800	320
690	20241206	092800	70119600	24850	24850	24850	24850	17
691	20241206	092700	69697150	24850	24850	24850	24850	55
692	20241206	092600	68330400	24850	24900	24900	24850	375
693	20241206	092500	59011600	24850	24900	24900	24850	65
694	20241206	092400	57393600	24900	24850	24900	24850	33
695	20241206	092300	56572250	24900	24900	24900	24900	16
696	20241206	092200	56173850	24900	24900	24900	24900	106
697	20241206	092100	53534450	24900	24900	24900	24900	2
698	20241206	092000	53484650	24900	24900	24900	24900	0
699	20241206	091900	53484650	24900	24900	24900	24900	0
700	20241206	091800	53484650	24900	24900	24950	24900	276
701	20241206	091700	46611650	24900	24900	24900	24850	177
702	20241206	091600	42206250	25000	25000	25000	25000	0
703	20241206	091500	42206250	25000	24900	25000	24900	153
704	20241206	091400	38396150	24950	25000	25000	24900	182
705	20241206	091300	33856400	25150	25150	25150	25150	0
706	20241206	091200	33856400	25150	25000	25150	25000	51
707	20241206	091100	32573900	25000	25150	25150	25000	170
708	20241206	091000	28322500	25150	25200	25200	25150	35
709	20241206	090900	27442050	25150	25150	25150	25150	0
710	20241206	090800	27442050	25150	25150	25150	25150	14
711	20241206	090700	27089950	25150	25200	25200	25150	3
712	20241206	090600	27014450	25000	25250	25300	25000	954
713	20241206	090500	3139750	25200	25250	25250	25200	8
714	20241206	090400	2937950	25300	25300	25300	25300	0
715	20241206	090300	2937950	25300	25300	25300	25300	6
716	20241206	090200	2786150	25100	25100	25100	25100	0
717	20241206	090100	2786150	25100	25150	25150	25100	4
718	20241206	090000	2685700	25100	25100	25100	25100	94