KissMeData/281820/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210400	1657644750	27150	27150	27150	27150	1463
3	20241218	210300	1657644750	27150	27150	27150	27150	0
4	20241218	210200	1657644750	27150	27150	27150	27150	0
5	20241218	210100	1657644750	27150	27150	27150	27150	0
6	20241218	210000	1657644750	27150	27150	27150	27150	0
7	20241218	205900	1657644750	27150	27150	27150	27150	0
8	20241218	205800	1657644750	27150	27150	27150	27150	0
9	20241218	205700	1657644750	27150	27150	27150	27150	0
10	20241218	205600	1657644750	27150	27150	27150	27150	0
11	20241218	205500	1657644750	27150	27150	27150	27150	0
12	20241218	205400	1657644750	27150	27150	27150	27150	0
13	20241218	205300	1657644750	27150	27150	27150	27150	0
14	20241218	205200	1657644750	27150	27150	27150	27150	0
15	20241218	205100	1657644750	27150	27150	27150	27150	0
16	20241218	205000	1657644750	27150	27150	27150	27150	0
17	20241218	204900	1657644750	27150	27150	27150	27150	0
18	20241218	204800	1657644750	27150	27150	27150	27150	0
19	20241218	204700	1657644750	27150	27150	27150	27150	0
20	20241218	204600	1657644750	27150	27150	27150	27150	0
21	20241218	204500	1657644750	27150	27150	27150	27150	0
22	20241218	204400	1657644750	27150	27150	27150	27150	0
23	20241218	204300	1657644750	27150	27150	27150	27150	0
24	20241218	204200	1657644750	27150	27150	27150	27150	0
25	20241218	204100	1657644750	27150	27150	27150	27150	0
26	20241218	204000	1657644750	27150	27150	27150	27150	0
27	20241218	203900	1657644750	27150	27150	27150	27150	0
28	20241218	203800	1657644750	27150	27150	27150	27150	0
29	20241218	203700	1657644750	27150	27150	27150	27150	0
30	20241218	203600	1657644750	27150	27150	27150	27150	0
31	20241218	203500	1657644750	27150	27150	27150	27150	0
32	20241218	203400	1657644750	27150	27150	27150	27150	1463
33	20241218	203300	1657644750	27150	27150	27150	27150	0
34	20241218	203200	1657644750	27150	27150	27150	27150	0
35	20241218	203100	1657644750	27150	27150	27150	27150	0
36	20241218	203000	1657644750	27150	27150	27150	27150	0
37	20241218	202900	1657644750	27150	27150	27150	27150	0
38	20241218	202800	1657644750	27150	27150	27150	27150	0
39	20241218	202700	1657644750	27150	27150	27150	27150	0
40	20241218	202600	1657644750	27150	27150	27150	27150	0
41	20241218	202500	1657644750	27150	27150	27150	27150	0
42	20241218	202400	1657644750	27150	27150	27150	27150	0
43	20241218	202300	1657644750	27150	27150	27150	27150	0
44	20241218	202200	1657644750	27150	27150	27150	27150	0
45	20241218	202100	1657644750	27150	27150	27150	27150	0
46	20241218	202000	1657644750	27150	27150	27150	27150	0
47	20241218	201900	1657644750	27150	27150	27150	27150	0
48	20241218	201800	1657644750	27150	27150	27150	27150	0
49	20241218	201700	1657644750	27150	27150	27150	27150	0
50	20241218	201600	1657644750	27150	27150	27150	27150	0
51	20241218	201500	1657644750	27150	27150	27150	27150	0
52	20241218	201400	1657644750	27150	27150	27150	27150	0
53	20241218	201300	1657644750	27150	27150	27150	27150	0
54	20241218	201200	1657644750	27150	27150	27150	27150	0
55	20241218	201100	1657644750	27150	27150	27150	27150	0
56	20241218	201000	1657644750	27150	27150	27150	27150	0
57	20241218	200900	1657644750	27150	27150	27150	27150	0
58	20241218	200800	1657644750	27150	27150	27150	27150	0
59	20241218	200700	1657644750	27150	27150	27150	27150	0
60	20241218	200600	1657644750	27150	27150	27150	27150	0
61	20241218	200500	1657644750	27150	27150	27150	27150	0
62	20241218	200400	1657644750	27150	27150	27150	27150	1463
63	20241218	200300	1657644750	27150	27150	27150	27150	0
64	20241218	200200	1657644750	27150	27150	27150	27150	0
65	20241218	200100	1657644750	27150	27150	27150	27150	0
66	20241218	200000	1657644750	27150	27150	27150	27150	0
67	20241218	195900	1657644750	27150	27150	27150	27150	0
68	20241218	195800	1657644750	27150	27150	27150	27150	0
69	20241218	195700	1657644750	27150	27150	27150	27150	0
70	20241218	195600	1657644750	27150	27150	27150	27150	0
71	20241218	195500	1657644750	27150	27150	27150	27150	0
72	20241218	195400	1657644750	27150	27150	27150	27150	0
73	20241218	195300	1657644750	27150	27150	27150	27150	0
74	20241218	195200	1657644750	27150	27150	27150	27150	0
75	20241218	195100	1657644750	27150	27150	27150	27150	0
76	20241218	195000	1657644750	27150	27150	27150	27150	0
77	20241218	194900	1657644750	27150	27150	27150	27150	0
78	20241218	194800	1657644750	27150	27150	27150	27150	0
79	20241218	194700	1657644750	27150	27150	27150	27150	0
80	20241218	194600	1657644750	27150	27150	27150	27150	0
81	20241218	194500	1657644750	27150	27150	27150	27150	0
82	20241218	194400	1657644750	27150	27150	27150	27150	0
83	20241218	194300	1657644750	27150	27150	27150	27150	0
84	20241218	194200	1657644750	27150	27150	27150	27150	0
85	20241218	194100	1657644750	27150	27150	27150	27150	0
86	20241218	194000	1657644750	27150	27150	27150	27150	0
87	20241218	193900	1657644750	27150	27150	27150	27150	0
88	20241218	193800	1657644750	27150	27150	27150	27150	0
89	20241218	193700	1657644750	27150	27150	27150	27150	0
90	20241218	193600	1657644750	27150	27150	27150	27150	0
91	20241218	193500	1657644750	27150	27150	27150	27150	0
92	20241218	193400	1657644750	27150	27150	27150	27150	1463
93	20241218	193300	1657644750	27150	27150	27150	27150	0
94	20241218	193200	1657644750	27150	27150	27150	27150	0
95	20241218	193100	1657644750	27150	27150	27150	27150	0
96	20241218	193000	1657644750	27150	27150	27150	27150	0
97	20241218	192900	1657644750	27150	27150	27150	27150	0
98	20241218	192800	1657644750	27150	27150	27150	27150	0
99	20241218	192700	1657644750	27150	27150	27150	27150	0
100	20241218	192600	1657644750	27150	27150	27150	27150	0
101	20241218	192500	1657644750	27150	27150	27150	27150	0
102	20241218	192400	1657644750	27150	27150	27150	27150	0
103	20241218	192300	1657644750	27150	27150	27150	27150	0
104	20241218	192200	1657644750	27150	27150	27150	27150	0
105	20241218	192100	1657644750	27150	27150	27150	27150	0
106	20241218	192000	1657644750	27150	27150	27150	27150	0
107	20241218	191900	1657644750	27150	27150	27150	27150	0
108	20241218	191800	1657644750	27150	27150	27150	27150	0
109	20241218	191700	1657644750	27150	27150	27150	27150	0
110	20241218	191600	1657644750	27150	27150	27150	27150	0
111	20241218	191500	1657644750	27150	27150	27150	27150	0
112	20241218	191400	1657644750	27150	27150	27150	27150	0
113	20241218	191300	1657644750	27150	27150	27150	27150	0
114	20241218	191200	1657644750	27150	27150	27150	27150	0
115	20241218	191100	1657644750	27150	27150	27150	27150	0
116	20241218	191000	1657644750	27150	27150	27150	27150	0
117	20241218	190900	1657644750	27150	27150	27150	27150	0
118	20241218	190800	1657644750	27150	27150	27150	27150	0
119	20241218	190700	1657644750	27150	27150	27150	27150	0
120	20241218	190600	1657644750	27150	27150	27150	27150	0
121	20241218	190500	1657644750	27150	27150	27150	27150	0
122	20241218	190400	1657644750	27150	27150	27150	27150	1463
123	20241218	190300	1657644750	27150	27150	27150	27150	0
124	20241218	190200	1657644750	27150	27150	27150	27150	0
125	20241218	190100	1657644750	27150	27150	27150	27150	0
126	20241218	190000	1657644750	27150	27150	27150	27150	0
127	20241218	185900	1657644750	27150	27150	27150	27150	0
128	20241218	185800	1657644750	27150	27150	27150	27150	0
129	20241218	185700	1657644750	27150	27150	27150	27150	0
130	20241218	185600	1657644750	27150	27150	27150	27150	0
131	20241218	185500	1657644750	27150	27150	27150	27150	0
132	20241218	185400	1657644750	27150	27150	27150	27150	0
133	20241218	185300	1657644750	27150	27150	27150	27150	0
134	20241218	185200	1657644750	27150	27150	27150	27150	0
135	20241218	185100	1657644750	27150	27150	27150	27150	0
136	20241218	185000	1657644750	27150	27150	27150	27150	0
137	20241218	184900	1657644750	27150	27150	27150	27150	0
138	20241218	184800	1657644750	27150	27150	27150	27150	0
139	20241218	184700	1657644750	27150	27150	27150	27150	0
140	20241218	184600	1657644750	27150	27150	27150	27150	0
141	20241218	184500	1657644750	27150	27150	27150	27150	0
142	20241218	184400	1657644750	27150	27150	27150	27150	0
143	20241218	184300	1657644750	27150	27150	27150	27150	0
144	20241218	184200	1657644750	27150	27150	27150	27150	0
145	20241218	184100	1657644750	27150	27150	27150	27150	0
146	20241218	184000	1657644750	27150	27150	27150	27150	0
147	20241218	183900	1657644750	27150	27150	27150	27150	0
148	20241218	183800	1657644750	27150	27150	27150	27150	0
149	20241218	183700	1657644750	27150	27150	27150	27150	0
150	20241218	183600	1657644750	27150	27150	27150	27150	0
151	20241218	183500	1657644750	27150	27150	27150	27150	0
152	20241218	183400	1657644750	27150	27150	27150	27150	1463
153	20241218	183300	1657644750	27150	27150	27150	27150	0
154	20241218	183200	1657644750	27150	27150	27150	27150	0
155	20241218	183100	1657644750	27150	27150	27150	27150	0
156	20241218	183000	1657644750	27150	27150	27150	27150	0
157	20241218	182900	1657644750	27150	27150	27150	27150	0
158	20241218	182800	1657644750	27150	27150	27150	27150	0
159	20241218	182700	1657644750	27150	27150	27150	27150	0
160	20241218	182600	1657644750	27150	27150	27150	27150	0
161	20241218	182500	1657644750	27150	27150	27150	27150	0
162	20241218	182400	1657644750	27150	27150	27150	27150	0
163	20241218	182300	1657644750	27150	27150	27150	27150	0
164	20241218	182200	1657644750	27150	27150	27150	27150	0
165	20241218	182100	1657644750	27150	27150	27150	27150	0
166	20241218	182000	1657644750	27150	27150	27150	27150	0
167	20241218	181900	1657644750	27150	27150	27150	27150	0
168	20241218	181800	1657644750	27150	27150	27150	27150	0
169	20241218	181700	1657644750	27150	27150	27150	27150	0
170	20241218	181600	1657644750	27150	27150	27150	27150	0
171	20241218	181500	1657644750	27150	27150	27150	27150	0
172	20241218	181400	1657644750	27150	27150	27150	27150	0
173	20241218	181300	1657644750	27150	27150	27150	27150	0
174	20241218	181200	1657644750	27150	27150	27150	27150	0
175	20241218	181100	1657644750	27150	27150	27150	27150	0
176	20241218	181000	1657644750	27150	27150	27150	27150	0
177	20241218	180900	1657644750	27150	27150	27150	27150	0
178	20241218	180800	1657644750	27150	27150	27150	27150	0
179	20241218	180700	1657644750	27150	27150	27150	27150	0
180	20241218	180600	1657644750	27150	27150	27150	27150	0
181	20241218	180500	1657644750	27150	27150	27150	27150	0
182	20241218	180400	1657644750	27150	27150	27150	27150	1463
183	20241218	180300	1657644750	27150	27150	27150	27150	0
184	20241218	180200	1657644750	27150	27150	27150	27150	0
185	20241218	180100	1657644750	27150	27150	27150	27150	0
186	20241218	180000	1657644750	27150	27150	27150	27150	0
187	20241218	175900	1657644750	27150	27150	27150	27150	0
188	20241218	175800	1657644750	27150	27150	27150	27150	0
189	20241218	175700	1657644750	27150	27150	27150	27150	0
190	20241218	175600	1657644750	27150	27150	27150	27150	0
191	20241218	175500	1657644750	27150	27150	27150	27150	0
192	20241218	175400	1657644750	27150	27150	27150	27150	0
193	20241218	175300	1657644750	27150	27150	27150	27150	0
194	20241218	175200	1657644750	27150	27150	27150	27150	0
195	20241218	175100	1657644750	27150	27150	27150	27150	0
196	20241218	175000	1657644750	27150	27150	27150	27150	0
197	20241218	174900	1657644750	27150	27150	27150	27150	0
198	20241218	174800	1657644750	27150	27150	27150	27150	0
199	20241218	174700	1657644750	27150	27150	27150	27150	0
200	20241218	174600	1657644750	27150	27150	27150	27150	0
201	20241218	174500	1657644750	27150	27150	27150	27150	0
202	20241218	174400	1657644750	27150	27150	27150	27150	0
203	20241218	174300	1657644750	27150	27150	27150	27150	0
204	20241218	174200	1657644750	27150	27150	27150	27150	0
205	20241218	174100	1657644750	27150	27150	27150	27150	0
206	20241218	174000	1657644750	27150	27150	27150	27150	0
207	20241218	173900	1657644750	27150	27150	27150	27150	0
208	20241218	173800	1657644750	27150	27150	27150	27150	0
209	20241218	173700	1657644750	27150	27150	27150	27150	0
210	20241218	173600	1657644750	27150	27150	27150	27150	0
211	20241218	173500	1657644750	27150	27150	27150	27150	0
212	20241218	173400	1657644750	27150	27150	27150	27150	1463
213	20241218	173300	1657644750	27150	27150	27150	27150	0
214	20241218	173200	1657644750	27150	27150	27150	27150	0
215	20241218	173100	1657644750	27150	27150	27150	27150	0
216	20241218	173000	1657644750	27150	27150	27150	27150	0
217	20241218	172900	1657644750	27150	27150	27150	27150	0
218	20241218	172800	1657644750	27150	27150	27150	27150	0
219	20241218	172700	1657644750	27150	27150	27150	27150	0
220	20241218	172600	1657644750	27150	27150	27150	27150	0
221	20241218	172500	1657644750	27150	27150	27150	27150	0
222	20241218	172400	1657644750	27150	27150	27150	27150	0
223	20241218	172300	1657644750	27150	27150	27150	27150	0
224	20241218	172200	1657644750	27150	27150	27150	27150	0
225	20241218	172100	1657644750	27150	27150	27150	27150	0
226	20241218	172000	1657644750	27150	27150	27150	27150	0
227	20241218	171900	1657644750	27150	27150	27150	27150	0
228	20241218	171800	1657644750	27150	27150	27150	27150	0
229	20241218	171700	1657644750	27150	27150	27150	27150	0
230	20241218	171600	1657644750	27150	27150	27150	27150	0
231	20241218	171500	1657644750	27150	27150	27150	27150	0
232	20241218	171400	1657644750	27150	27150	27150	27150	0
233	20241218	171300	1657644750	27150	27150	27150	27150	0
234	20241218	171200	1657644750	27150	27150	27150	27150	0
235	20241218	171100	1657644750	27150	27150	27150	27150	0
236	20241218	171000	1657644750	27150	27150	27150	27150	0
237	20241218	170900	1657644750	27150	27150	27150	27150	0
238	20241218	170800	1657644750	27150	27150	27150	27150	0
239	20241218	170700	1657644750	27150	27150	27150	27150	0
240	20241218	170600	1657644750	27150	27150	27150	27150	0
241	20241218	170500	1657644750	27150	27150	27150	27150	0
242	20241218	170400	1657644750	27150	27150	27150	27150	1463
243	20241218	170300	1657644750	27150	27150	27150	27150	0
244	20241218	170200	1657644750	27150	27150	27150	27150	0
245	20241218	170100	1657644750	27150	27150	27150	27150	0
246	20241218	170000	1657644750	27150	27150	27150	27150	0
247	20241218	165900	1657644750	27150	27150	27150	27150	0
248	20241218	165800	1657644750	27150	27150	27150	27150	0
249	20241218	165700	1657644750	27150	27150	27150	27150	0
250	20241218	165600	1657644750	27150	27150	27150	27150	0
251	20241218	165500	1657644750	27150	27150	27150	27150	0
252	20241218	165400	1657644750	27150	27150	27150	27150	0
253	20241218	165300	1657644750	27150	27150	27150	27150	0
254	20241218	165200	1657644750	27150	27150	27150	27150	0
255	20241218	165100	1657644750	27150	27150	27150	27150	0
256	20241218	165000	1657644750	27150	27150	27150	27150	0
257	20241218	164900	1657644750	27150	27150	27150	27150	0
258	20241218	164800	1657644750	27150	27150	27150	27150	0
259	20241218	164700	1657644750	27150	27150	27150	27150	0
260	20241218	164600	1657644750	27150	27150	27150	27150	0
261	20241218	164500	1657644750	27150	27150	27150	27150	0
262	20241218	164400	1657644750	27150	27150	27150	27150	0
263	20241218	164300	1657644750	27150	27150	27150	27150	0
264	20241218	164200	1657644750	27150	27150	27150	27150	0
265	20241218	164100	1657644750	27150	27150	27150	27150	0
266	20241218	164000	1657644750	27150	27150	27150	27150	0
267	20241218	163900	1657644750	27150	27150	27150	27150	0
268	20241218	163800	1657644750	27150	27150	27150	27150	0
269	20241218	163700	1657644750	27150	27150	27150	27150	0
270	20241218	163600	1657644750	27150	27150	27150	27150	0
271	20241218	163500	1657644750	27150	27150	27150	27150	0
272	20241218	163400	1657644750	27150	27150	27150	27150	1463
273	20241218	163300	1657644750	27150	27150	27150	27150	0
274	20241218	163200	1657644750	27150	27150	27150	27150	0
275	20241218	163100	1657644750	27150	27150	27150	27150	0
276	20241218	163000	1657644750	27150	27150	27150	27150	0
277	20241218	162900	1657644750	27150	27150	27150	27150	0
278	20241218	162800	1657644750	27150	27150	27150	27150	0
279	20241218	162700	1657644750	27150	27150	27150	27150	0
280	20241218	162600	1657644750	27150	27150	27150	27150	0
281	20241218	162500	1657644750	27150	27150	27150	27150	0
282	20241218	162400	1657644750	27150	27150	27150	27150	0
283	20241218	162300	1657644750	27150	27150	27150	27150	0
284	20241218	162200	1657644750	27150	27150	27150	27150	0
285	20241218	162100	1657644750	27150	27150	27150	27150	0
286	20241218	162000	1657644750	27150	27150	27150	27150	0
287	20241218	161900	1657644750	27150	27150	27150	27150	0
288	20241218	161800	1657644750	27150	27150	27150	27150	0
289	20241218	161700	1657644750	27150	27150	27150	27150	0
290	20241218	161600	1657644750	27150	27150	27150	27150	0
291	20241218	161500	1657644750	27150	27150	27150	27150	0
292	20241218	161400	1657644750	27150	27150	27150	27150	0
293	20241218	161300	1657644750	27150	27150	27150	27150	0
294	20241218	161200	1657644750	27150	27150	27150	27150	0
295	20241218	161100	1657644750	27150	27150	27150	27150	0
296	20241218	161000	1657644750	27150	27150	27150	27150	0
297	20241218	160900	1657644750	27150	27150	27150	27150	0
298	20241218	160800	1657644750	27150	27150	27150	27150	0
299	20241218	160700	1657644750	27150	27150	27150	27150	0
300	20241218	160600	1657644750	27150	27150	27150	27150	0
301	20241218	160500	1657644750	27150	27150	27150	27150	0
302	20241218	160400	1657644750	27150	27150	27150	27150	1463
303	20241218	160300	1657644750	27150	27150	27150	27150	0
304	20241218	160200	1657644750	27150	27150	27150	27150	0
305	20241218	160100	1657644750	27150	27150	27150	27150	0
306	20241218	160000	1657644750	27150	27150	27150	27150	0
307	20241218	155900	1657644750	27150	27150	27150	27150	0
308	20241218	155800	1657644750	27150	27150	27150	27150	0
309	20241218	155700	1657644750	27150	27150	27150	27150	0
310	20241218	155600	1657644750	27150	27150	27150	27150	0
311	20241218	155500	1657644750	27150	27150	27150	27150	0
312	20241218	155400	1657644750	27150	27150	27150	27150	0
313	20241218	155300	1657644750	27150	27150	27150	27150	0
314	20241218	155200	1657644750	27150	27150	27150	27150	0
315	20241218	155100	1657644750	27150	27150	27150	27150	0
316	20241218	155000	1657644750	27150	27150	27150	27150	0
317	20241218	154900	1657644750	27150	27150	27150	27150	0
318	20241218	154800	1657644750	27150	27150	27150	27150	0
319	20241218	154700	1657644750	27150	27150	27150	27150	0
320	20241218	154600	1657644750	27150	27150	27150	27150	0
321	20241218	154500	1657644750	27150	27150	27150	27150	0
322	20241218	154400	1657644750	27150	27150	27150	27150	0
323	20241218	154300	1657644750	27150	27150	27150	27150	0
324	20241218	154200	1657644750	27150	27150	27150	27150	0
325	20241218	154100	1657644750	27150	27150	27150	27150	0
326	20241218	154000	1657644750	27150	27150	27150	27150	0
327	20241218	153900	1657644750	27150	27150	27150	27150	0
328	20241218	153800	1657644750	27150	27150	27150	27150	0
329	20241218	153700	1657644750	27150	27150	27150	27150	0
330	20241218	153600	1657644750	27150	27150	27150	27150	0
331	20241218	153500	1657644750	27150	27150	27150	27150	0
332	20241218	153400	1657644750	27150	27150	27150	27150	1463
333	20241218	153300	1657644750	27150	27150	27150	27150	0
334	20241218	153200	1657644750	27150	27150	27150	27150	0
335	20241218	153100	1657644750	27150	27150	27150	27150	0
336	20241218	153000	1657644750	27150	27150	27150	27150	1463
337	20241218	152900	1617924300	27050	27050	27050	27050	0
338	20241218	152800	1617924300	27050	27050	27050	27050	0
339	20241218	152700	1617924300	27050	27050	27050	27050	0
340	20241218	152600	1617924300	27050	27050	27050	27050	0
341	20241218	152500	1617924300	27050	27050	27050	27050	0
342	20241218	152400	1617924300	27050	27050	27050	27050	0
343	20241218	152300	1617924300	27050	27050	27050	27050	0
344	20241218	152200	1617924300	27050	27050	27050	27050	0
345	20241218	152100	1617924300	27050	27050	27050	27050	0
346	20241218	152000	1617924300	27050	27050	27050	27050	0
347	20241218	151900	1617924300	27050	27150	27150	27050	37
348	20241218	151800	1616923250	27100	27150	27150	27000	1278
349	20241218	151700	1582328650	27150	27100	27150	27100	86
350	20241218	151600	1579995850	27050	27200	27200	27050	338
351	20241218	151500	1570828750	27200	27200	27200	27100	495
352	20241218	151400	1557389750	27200	27200	27200	27100	449
353	20241218	151300	1545207650	27200	27150	27200	27150	252
354	20241218	151200	1538360650	27200	27200	27200	27150	265
355	20241218	151100	1531161200	27200	27200	27200	27150	648
356	20241218	151000	1513565200	27200	27250	27250	27150	478
357	20241218	150900	1500573650	27250	27250	27250	27150	331
358	20241218	150800	1491571650	27250	27250	27250	27200	263
359	20241218	150700	1484413950	27250	27200	27250	27150	80
360	20241218	150600	1482236000	27200	27250	27250	27200	106
361	20241218	150500	1479351400	27250	27200	27250	27200	818
362	20241218	150400	1457100800	27200	27150	27200	27150	445
363	20241218	150300	1445002050	27150	27200	27200	27150	271
364	20241218	150200	1437633850	27200	27150	27200	27150	164
365	20241218	150100	1433179150	27200	27150	27200	27150	399
366	20241218	150000	1422344600	27150	27200	27200	27150	463
367	20241218	145900	1409771150	27200	27150	27200	27150	557
368	20241218	145800	1394636500	27200	27250	27250	27200	487
369	20241218	145700	1381388300	27250	27250	27250	27200	288
370	20241218	145600	1373551800	27250	27250	27250	27150	444
371	20241218	145500	1361479550	27250	27300	27300	27200	150
372	20241218	145400	1357386750	27300	27300	27300	27300	72
373	20241218	145300	1355421150	27150	27300	27300	27150	314
374	20241218	145200	1346856950	27300	27250	27300	27250	108
375	20241218	145100	1343909500	27300	27300	27300	27300	174
376	20241218	145000	1339159300	27300	27200	27350	27150	864
377	20241218	144900	1315629050	27150	27200	27250	27150	928
378	20241218	144800	1290404100	27200	27200	27200	27150	284
379	20241218	144700	1282686550	27250	27250	27250	27200	284
380	20241218	144600	1274957500	27250	27250	27250	27200	147
381	20241218	144500	1270954850	27250	27250	27250	27200	87
382	20241218	144400	1268584300	27250	27250	27250	27200	204
383	20241218	144300	1263031100	27250	27250	27250	27250	128
384	20241218	144200	1259543100	27250	27150	27250	27150	1107
385	20241218	144100	1229446500	27200	27100	27200	27100	207
386	20241218	144000	1223824850	27200	27200	27200	27150	408
387	20241218	143900	1212745500	27200	27200	27200	27150	402
388	20241218	143800	1201824450	27200	27200	27200	27150	339
389	20241218	143700	1192618950	27200	27250	27250	27150	236
390	20241218	143600	1186198300	27250	27200	27250	27200	370
391	20241218	143500	1176129500	27250	27200	27250	27200	90
392	20241218	143400	1173677650	27250	27250	27250	27200	172
393	20241218	143300	1168995600	27250	27250	27250	27150	415
394	20241218	143200	1157707600	27200	27200	27200	27150	866
395	20241218	143100	1134168900	27200	27200	27200	27150	214
396	20241218	143000	1128353300	27200	27250	27250	27150	167
397	20241218	142900	1123809400	27250	27250	27250	27250	90
398	20241218	142800	1121356900	27250	27250	27300	27250	80
399	20241218	142700	1119176000	27250	27250	27250	27200	602
400	20241218	142600	1102776350	27200	27150	27300	27150	1116
401	20241218	142500	1072422450	27200	27150	27200	27100	143
402	20241218	142400	1068540850	27100	27200	27200	27100	397
403	20241218	142300	1057762750	27200	27150	27200	27150	291
404	20241218	142200	1049860950	27150	27200	27200	27150	57
405	20241218	142100	1048311400	27150	27150	27150	27150	244
406	20241218	142000	1041686800	27200	27100	27200	27050	396
407	20241218	141900	1030958100	27100	27100	27100	27100	276
408	20241218	141800	1023478500	27100	27050	27150	27050	368
409	20241218	141700	1013505650	27100	27150	27200	27050	230
410	20241218	141600	1007272100	27150	27100	27150	27100	462
411	20241218	141500	994748100	27100	27100	27100	27050	176
412	20241218	141400	989984650	27100	27150	27150	27100	99
413	20241218	141300	987301250	27150	27100	27150	27050	689
414	20241218	141200	968625300	27100	27050	27100	27050	319
415	20241218	141100	959989450	27100	27150	27150	27050	278
416	20241218	141000	952456800	27100	27150	27150	27050	235
417	20241218	140900	946087650	27100	27150	27150	27100	443
418	20241218	140800	934069400	27100	27150	27150	27100	410
419	20241218	140700	922954000	27200	27200	27200	27150	265
420	20241218	140600	915752750	27250	27250	27250	27200	149
421	20241218	140500	911694550	27250	27250	27250	27250	61
422	20241218	140400	910032300	27300	27300	27300	27100	90
423	20241218	140300	907582300	27300	27300	27300	27200	251
424	20241218	140200	900743300	27300	27350	27350	27300	77
425	20241218	140100	898639650	27350	27250	27350	27200	987
426	20241218	140000	871719300	27250	27250	27250	27200	236
427	20241218	135900	865296850	27250	27250	27300	27250	346
428	20241218	135800	855856450	27250	27000	27250	27000	817
429	20241218	135700	833675650	27150	27050	27150	27050	553
430	20241218	135600	818691250	27100	27100	27100	27050	118
431	20241218	135500	815498600	27050	27050	27100	27050	123
432	20241218	135400	812170750	27050	27100	27100	27050	276
433	20241218	135300	804694050	27150	27100	27150	27100	171
434	20241218	135200	800059650	27100	27050	27100	27050	319
435	20241218	135100	791420200	27050	27100	27100	27050	137
436	20241218	135000	787714100	27100	27100	27100	27100	156
437	20241218	134900	783486500	27100	27050	27100	27050	437
438	20241218	134800	771657200	27050	27100	27100	27050	159
439	20241218	134700	767354450	27050	26950	27050	26900	244
440	20241218	134600	760760100	26900	26950	26950	26900	203
441	20241218	134500	755297500	26900	26900	26900	26900	150
442	20241218	134400	751262500	26900	26950	26950	26900	99
443	20241218	134300	748597350	26950	26950	27100	26950	152
444	20241218	134200	744500600	26950	26950	26950	26950	82
445	20241218	134100	742290700	26950	26950	26950	26950	155
446	20241218	134000	738113450	26950	26950	27000	26950	53
447	20241218	133900	736684700	26950	26900	26950	26900	173
448	20241218	133800	732029750	26900	26950	26950	26900	165
449	20241218	133700	727586950	26950	27000	27000	26950	130
450	20241218	133600	724083250	26950	26950	27000	26950	266
451	20241218	133500	716906400	26900	26900	27050	26900	134
452	20241218	133400	713301200	26900	26950	26950	26900	210
453	20241218	133300	707642600	26950	26950	27000	26950	113
454	20241218	133200	704596800	26950	26950	26950	26950	90
455	20241218	133100	702171300	26950	27000	27100	26950	215
456	20241218	133000	696375850	27000	27000	27100	27000	238
457	20241218	132900	689944400	27000	27000	27050	26950	308
458	20241218	132800	681620400	27000	27000	27050	27000	111
459	20241218	132700	678623300	27000	26950	27050	26950	161
460	20241218	132600	674278000	26950	27100	27100	26950	106
461	20241218	132500	671421150	26950	26950	27050	26950	107
462	20241218	132400	668536900	26950	26950	27050	26950	263
463	20241218	132300	661437250	26950	26950	27000	26900	122
464	20241218	132200	658149650	26950	26950	26950	26950	147
465	20241218	132100	654188000	26950	26950	26950	26950	44
466	20241218	132000	653002200	26950	26950	27050	26950	330
467	20241218	131900	644092050	26900	26900	26900	26900	104
468	20241218	131800	641294450	26900	26900	26900	26900	105
469	20241218	131700	638469950	26950	26950	27000	26950	189
470	20241218	131600	633375550	26950	26950	26950	26950	139
471	20241218	131500	629629500	26950	26950	26950	26950	66
472	20241218	131400	627850800	26950	27000	27000	26950	184
473	20241218	131300	622891550	26950	26950	26950	26950	72
474	20241218	131200	620951150	26950	27000	27050	26950	345
475	20241218	131100	611644300	27000	27050	27050	27000	48
476	20241218	131000	610348150	27050	27050	27050	27000	38
477	20241218	130900	609321650	27050	27000	27050	27000	53
478	20241218	130800	607889350	27000	27000	27000	27000	111
479	20241218	130700	604892350	27000	27050	27050	27000	83
480	20241218	130600	602650850	27000	27000	27000	27000	40
481	20241218	130500	601570850	27000	27050	27050	27000	452
482	20241218	130400	589347200	27050	27100	27100	27050	20
483	20241218	130300	588805450	27100	27000	27100	27000	40
484	20241218	130200	587725350	27000	27050	27050	27000	231
485	20241218	130100	581488200	27050	27050	27050	27050	40
486	20241218	130000	580406200	27050	27000	27050	27000	123
487	20241218	125900	577079650	27000	27050	27050	27000	156
488	20241218	125800	572865600	27050	27100	27100	27050	19
489	20241218	125700	572351600	27000	27050	27100	27000	181
490	20241218	125600	567455950	27050	27050	27050	27050	103
491	20241218	125500	564669800	27050	27100	27100	27050	87
492	20241218	125400	562316300	27050	27100	27100	27050	51
493	20241218	125300	560936400	27050	27050	27050	27050	55
494	20241218	125200	559448650	27100	27100	27100	27050	21
495	20241218	125100	558880450	27100	27100	27100	27050	44
496	20241218	125000	557688150	27150	27050	27150	27050	48
497	20241218	124900	556389050	27050	27050	27050	27050	179
498	20241218	124800	551547100	27050	27000	27050	27000	101
499	20241218	124700	548818600	27050	27050	27050	27050	42
500	20241218	124600	547682500	27050	27050	27050	27050	98
501	20241218	124500	545031600	27050	27100	27100	27050	79
502	20241218	124400	542894550	27050	27100	27100	27050	146
503	20241218	124300	538938500	27100	27100	27100	27050	41
504	20241218	124200	537827500	27100	27050	27100	27050	108
505	20241218	124100	534904150	27050	27050	27050	27050	2
506	20241218	124000	534850050	27100	27100	27100	27100	99
507	20241218	123900	532167150	27100	27050	27100	27050	31
508	20241218	123800	531327900	27050	27050	27050	27050	96
509	20241218	123700	528731100	27050	27100	27100	27050	349
510	20241218	123600	519273800	27100	27100	27100	27100	0
511	20241218	123500	519273800	27100	27050	27100	27050	34
512	20241218	123400	518353950	27100	27100	27100	27050	82
513	20241218	123300	516131850	27050	27050	27050	27050	71
514	20241218	123200	514211300	27100	27050	27100	27050	61
515	20241218	123100	512560950	27100	27050	27100	27050	111
516	20241218	123000	509553450	27150	27100	27150	27100	141
517	20241218	122900	505727300	27100	27100	27100	27100	119
518	20241218	122800	502502400	27100	27150	27150	27100	112
519	20241218	122700	499466950	27150	27100	27150	27100	8
520	20241218	122600	499249850	27150	27150	27150	27100	17
521	20241218	122500	498788900	27100	27100	27100	27100	108
522	20241218	122400	495862100	27100	27050	27150	27050	77
523	20241218	122300	493775650	27100	27100	27100	27050	193
524	20241218	122200	488547050	27000	27050	27050	27000	310
525	20241218	122100	480173400	27050	27100	27100	27050	77
526	20241218	122000	478090200	27050	27050	27050	27050	2
527	20241218	121900	478036100	27050	27000	27050	27000	196
528	20241218	121800	472740100	27000	27050	27050	27000	15
529	20241218	121700	472334650	27050	27100	27100	27050	76
530	20241218	121600	470278600	27100	27050	27100	27050	65
531	20241218	121500	468520150	27050	27050	27050	27050	69
532	20241218	121400	466653700	27050	27050	27050	27000	179
533	20241218	121300	461815900	27050	27050	27050	27000	106
534	20241218	121200	458950150	27050	27050	27050	27000	116
535	20241218	121100	455814050	27050	27100	27100	27050	53
536	20241218	121000	454380100	27050	27050	27100	27050	67
537	20241218	120900	452567600	27050	27050	27050	27050	142
538	20241218	120800	448726500	27050	27050	27050	27050	27
539	20241218	120700	447996150	27050	27100	27100	27050	10
540	20241218	120600	447725250	27050	27050	27050	27050	293
541	20241218	120500	439799600	27050	27050	27050	27050	6
542	20241218	120400	439637300	27100	27050	27100	27050	19
543	20241218	120300	439123100	27100	27050	27100	27050	64
544	20241218	120200	437391750	27050	27100	27100	27050	64
545	20241218	120100	435658250	27100	27100	27100	27100	10
546	20241218	120000	435387250	27050	27050	27100	27050	203
547	20241218	115900	429892400	27050	27050	27050	27050	34
548	20241218	115800	428972700	27050	27050	27050	27050	2
549	20241218	115700	428918600	27000	27100	27100	27000	151
550	20241218	115600	424838400	27050	27050	27050	27050	23
551	20241218	115500	424216250	27050	27050	27050	27050	88
552	20241218	115400	421835850	27100	27050	27100	27050	45
553	20241218	115300	420617500	27050	27050	27050	27050	217
554	20241218	115200	414747650	27050	27050	27050	27050	88
555	20241218	115100	412367250	27050	27100	27100	27050	10
556	20241218	115000	412096400	27050	27050	27050	27050	80
557	20241218	114900	409932400	27050	27050	27100	27050	26
558	20241218	114800	409229050	27050	27050	27100	27050	88
559	20241218	114700	406848300	27050	27100	27100	27050	5
560	20241218	114600	406712950	27050	27050	27050	27050	35
561	20241218	114500	405766200	27050	27050	27100	27050	176
562	20241218	114400	401002900	27050	27050	27100	27050	21
563	20241218	114300	400434500	27050	27050	27100	27050	113
564	20241218	114200	397377450	27050	27050	27050	27050	47
565	20241218	114100	396106100	27050	27100	27100	27050	25
566	20241218	114000	395429350	27050	27050	27050	27050	70
567	20241218	113900	393535850	27050	27100	27100	27050	67
568	20241218	113800	391722500	27100	27100	27150	27100	59
569	20241218	113700	390123400	27050	27100	27100	27050	122
570	20241218	113600	386819050	27050	27100	27100	27050	138
571	20241218	113500	383081200	27100	27100	27100	27050	44
572	20241218	113400	381889550	27050	27100	27100	27050	8
573	20241218	113300	381672800	27100	27100	27100	27050	250
574	20241218	113200	374903900	27100	27100	27100	27100	0
575	20241218	113100	374903900	27100	27100	27150	27100	89
576	20241218	113000	372491550	27100	27100	27100	27100	12
577	20241218	112900	372166350	27100	27100	27100	27100	67
578	20241218	112800	370350650	27150	27150	27150	27100	21
579	20241218	112700	369781050	27100	27100	27150	27100	157
580	20241218	112600	365519500	27100	27100	27100	27100	149
581	20241218	112500	361481600	27100	27150	27150	27100	15
582	20241218	112400	361074650	27100	27100	27100	27100	140
583	20241218	112300	357280650	27100	27100	27100	27100	61
584	20241218	112200	355627550	27150	27150	27150	27100	23
585	20241218	112100	355003800	27100	27100	27150	27100	197
586	20241218	112000	349664800	27150	27150	27150	27150	45
587	20241218	111900	348443050	27200	27200	27200	27150	83
588	20241218	111800	346188100	27150	27150	27200	27150	90
589	20241218	111700	343741950	27100	27150	27200	27100	72
590	20241218	111600	341789950	27100	27100	27100	27100	21
591	20241218	111500	341220850	27150	27150	27150	27100	10
592	20241218	111400	340949400	27100	27150	27150	27100	256
593	20241218	111300	334001000	27150	27150	27150	27150	81
594	20241218	111200	331801850	27150	27200	27200	27150	30
595	20241218	111100	330987200	27150	27150	27200	27150	64
596	20241218	111000	329249350	27150	27150	27150	27150	31
597	20241218	110900	328407700	27200	27200	27200	27200	2
598	20241218	110800	328353300	27150	27200	27200	27150	96
599	20241218	110700	325744050	27200	27200	27200	27200	7
600	20241218	110600	325553650	27200	27250	27250	27200	36
601	20241218	110500	324574300	27200	27250	27250	27200	38
602	20241218	110400	323540450	27200	27200	27200	27200	27
603	20241218	110300	322806050	27200	27200	27200	27200	79
604	20241218	110200	320657250	27150	27200	27200	27150	74
605	20241218	110100	318645050	27150	27200	27200	27150	159
606	20241218	110000	314321450	27200	27250	27250	27200	29
607	20241218	105900	313531750	27300	27250	27300	27250	34
608	20241218	105800	312605100	27300	27250	27300	27250	13
609	20241218	105700	312250600	27300	27200	27300	27200	12
610	20241218	105600	311924100	27200	27250	27250	27200	134
611	20241218	105500	308275750	27300	27250	27300	27250	19
612	20241218	105400	307757700	27250	27250	27250	27250	0
613	20241218	105300	307757700	27250	27200	27250	27200	113
614	20241218	105200	304681450	27200	27300	27400	27200	644
615	20241218	105100	287137400	27250	27250	27250	27250	0
616	20241218	105000	287137400	27250	27250	27300	27250	133
617	20241218	104900	283513050	27250	27250	27250	27250	12
618	20241218	104800	283186050	27250	27250	27300	27250	20
619	20241218	104700	282640750	27250	27250	27300	27250	133
620	20241218	104600	279013850	27250	27250	27250	27250	12
621	20241218	104500	278686850	27250	27300	27300	27250	51
622	20241218	104400	277294700	27400	27350	27400	27300	49
623	20241218	104300	275956800	27300	27350	27350	27300	117
624	20241218	104200	272761600	27300	27300	27300	27300	0
625	20241218	104100	272761600	27300	27300	27300	27300	33
626	20241218	104000	271860700	27350	27350	27400	27350	62
627	20241218	103900	270164850	27350	27350	27350	27350	37
628	20241218	103800	269152900	27300	27300	27300	27300	0
629	20241218	103700	269152900	27300	27350	27350	27300	89
630	20241218	103600	266720150	27400	27400	27400	27400	21
631	20241218	103500	266144750	27450	27400	27450	27400	23
632	20241218	103400	265514200	27450	27450	27450	27450	3
633	20241218	103300	265431850	27400	27400	27400	27400	39
634	20241218	103200	264363250	27400	27400	27400	27400	93
635	20241218	103100	261815050	27500	27400	27500	27350	6
636	20241218	103000	261650700	27350	27400	27400	27350	62
637	20241218	102900	259952350	27350	27350	27350	27350	1
638	20241218	102800	259925000	27300	27400	27400	27300	147
639	20241218	102700	255905650	27350	27350	27350	27350	20
640	20241218	102600	255358650	27350	27350	27350	27350	37
641	20241218	102500	254346700	27400	27350	27400	27350	89
642	20241218	102400	251912200	27350	27300	27350	27300	20
643	20241218	102300	251366100	27300	27300	27300	27300	18
644	20241218	102200	250874700	27300	27350	27350	27300	42
645	20241218	102100	249726300	27300	27400	27400	27300	22
646	20241218	102000	249125450	27300	27350	27350	27300	120
647	20241218	101900	245844350	27350	27450	27450	27350	22
648	20241218	101800	245241500	27450	27350	27450	27350	51
649	20241218	101700	243844300	27300	27300	27300	27300	30
650	20241218	101600	243025300	27300	27300	27300	27300	43
651	20241218	101500	241851400	27300	27250	27300	27250	65
652	20241218	101400	240077650	27300	27250	27300	27250	62
653	20241218	101300	238385900	27250	27250	27250	27250	68
654	20241218	101200	236532900	27250	27300	27300	27250	195
655	20241218	101100	231209950	27300	27300	27300	27300	0
656	20241218	101000	231209950	27300	27350	27350	27300	32
657	20241218	100900	230336300	27600	27300	27600	27300	136
658	20241218	100800	226604600	27350	27350	27450	27300	216
659	20241218	100700	220698950	27350	27250	27650	27250	665
660	20241218	100600	202444400	27250	27350	27350	27250	935
661	20241218	100500	176885550	27400	27350	27400	27350	16
662	20241218	100400	176447750	27450	27350	27450	27350	87
663	20241218	100300	174064300	27350	27400	27400	27350	658
664	20241218	100200	156041650	27400	27450	27450	27400	35
665	20241218	100100	155081050	27400	27400	27400	27400	29
666	20241218	100000	154286450	27400	27450	27450	27400	122
667	20241218	095900	150939600	27400	27450	27450	27400	19
668	20241218	095800	150418750	27400	27450	27450	27400	278
669	20241218	095700	142790750	27450	27450	27450	27450	17
670	20241218	095600	142324100	27450	27500	27500	27450	12
671	20241218	095500	141994250	27500	27500	27500	27500	7
672	20241218	095400	141801750	27450	27500	27500	27450	16
673	20241218	095300	141362450	27500	27500	27500	27500	4
674	20241218	095200	141252450	27500	27450	27550	27450	17
675	20241218	095100	140784750	27450	27450	27450	27450	18
676	20241218	095000	140290650	27450	27500	27500	27450	37
677	20241218	094900	139274950	27550	27550	27550	27550	110
678	20241218	094800	136244450	27500	27500	27500	27500	74
679	20241218	094700	134209450	27450	27450	27450	27450	44
680	20241218	094600	133001650	27400	27400	27400	27400	113
681	20241218	094500	129905450	27400	27450	27450	27400	14
682	20241218	094400	129521600	27400	27400	27400	27400	3
683	20241218	094300	129439400	27400	27450	27450	27400	14
684	20241218	094200	129055700	27400	27400	27400	27400	54
685	20241218	094100	127576100	27400	27400	27450	27400	103
686	20241218	094000	124753750	27400	27500	27500	27400	41
687	20241218	093900	123630250	27500	27450	27500	27400	163
688	20241218	093800	119156400	27450	27550	27550	27450	45
689	20241218	093700	117917450	27550	27400	27550	27400	44
690	20241218	093600	116709000	27450	27450	27450	27450	82
691	20241218	093500	114458100	27450	27450	27450	27450	2
692	20241218	093400	114403200	27450	27450	27450	27450	102
693	20241218	093300	111603300	27450	27400	27450	27400	91
694	20241218	093200	109107900	27450	27500	27500	27450	33
695	20241218	093100	108201700	27500	27500	27500	27500	0
696	20241218	093000	108201700	27500	27450	27500	27450	49
697	20241218	092900	106854400	27450	27450	27450	27450	1
698	20241218	092800	106826950	27450	27550	27550	27450	213
699	20241218	092700	100966900	27650	27650	27650	27650	0
700	20241218	092600	100966900	27650	27650	27650	27650	0
701	20241218	092500	100966900	27650	27600	27650	27600	727
702	20241218	092400	80894100	27500	27500	27550	27500	46
703	20241218	092300	79627000	27500	27650	27650	27450	776
704	20241218	092200	58241700	27650	27650	27650	27650	0
705	20241218	092100	58241700	27650	27700	27700	27650	12
706	20241218	092000	57909850	27700	27700	27700	27700	16
707	20241218	091900	57466650	27700	27700	27700	27700	0
708	20241218	091800	57466650	27700	27700	27700	27700	19
709	20241218	091700	56940350	27700	27750	27750	27700	40
710	20241218	091600	55830750	27700	27700	27700	27700	76
711	20241218	091500	53725550	27600	27700	27700	27600	67
712	20241218	091400	51870650	27700	27700	27750	27700	426
713	20241218	091300	40052500	27700	27600	27700	27600	109
714	20241218	091200	37033300	27600	27550	27600	27550	54
715	20241218	091100	35545550	27600	27550	27600	27550	30
716	20241218	091000	34718050	27500	27500	27500	27500	0
717	20241218	090900	34718050	27500	27450	27500	27450	14
718	20241218	090800	34333350	27450	27400	27450	27400	10
719	20241218	090700	34058900	27350	27400	27400	27350	22
720	20241218	090600	33456250	27450	27900	27900	27400	599
721	20241218	090500	17000950	27900	27600	27900	27450	393
722	20241218	090400	6102150	27450	27450	27450	27450	3
723	20241218	090300	6019800	27450	27450	27450	27450	173
724	20241218	090200	1270950	27600	27600	27600	27600	0
725	20241218	090100	1270950	27600	27600	27650	27600	21
726	20241218	090000	691250	27650	27650	27650	27650	25