KissMeData/058430/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	194100	1758303150	25650	25650	25650	25650	911
3	20241209	194000	1758303150	25650	25650	25650	25650	0
4	20241209	193900	1758303150	25650	25650	25650	25650	0
5	20241209	193800	1758303150	25650	25650	25650	25650	0
6	20241209	193700	1758303150	25650	25650	25650	25650	0
7	20241209	193600	1758303150	25650	25650	25650	25650	0
8	20241209	193500	1758303150	25650	25650	25650	25650	0
9	20241209	193400	1758303150	25650	25650	25650	25650	0
10	20241209	193300	1758303150	25650	25650	25650	25650	0
11	20241209	193200	1758303150	25650	25650	25650	25650	0
12	20241209	193100	1758303150	25650	25650	25650	25650	0
13	20241209	193000	1758303150	25650	25650	25650	25650	0
14	20241209	192900	1758303150	25650	25650	25650	25650	0
15	20241209	192800	1758303150	25650	25650	25650	25650	0
16	20241209	192700	1758303150	25650	25650	25650	25650	0
17	20241209	192600	1758303150	25650	25650	25650	25650	0
18	20241209	192500	1758303150	25650	25650	25650	25650	0
19	20241209	192400	1758303150	25650	25650	25650	25650	0
20	20241209	192300	1758303150	25650	25650	25650	25650	0
21	20241209	192200	1758303150	25650	25650	25650	25650	0
22	20241209	192100	1758303150	25650	25650	25650	25650	0
23	20241209	192000	1758303150	25650	25650	25650	25650	0
24	20241209	191900	1758303150	25650	25650	25650	25650	0
25	20241209	191800	1758303150	25650	25650	25650	25650	0
26	20241209	191700	1758303150	25650	25650	25650	25650	0
27	20241209	191600	1758303150	25650	25650	25650	25650	0
28	20241209	191500	1758303150	25650	25650	25650	25650	0
29	20241209	191400	1758303150	25650	25650	25650	25650	0
30	20241209	191300	1758303150	25650	25650	25650	25650	0
31	20241209	191200	1758303150	25650	25650	25650	25650	0
32	20241209	191100	1758303150	25650	25650	25650	25650	911
33	20241209	191000	1758303150	25650	25650	25650	25650	0
34	20241209	190900	1758303150	25650	25650	25650	25650	0
35	20241209	190800	1758303150	25650	25650	25650	25650	0
36	20241209	190700	1758303150	25650	25650	25650	25650	0
37	20241209	190600	1758303150	25650	25650	25650	25650	0
38	20241209	190500	1758303150	25650	25650	25650	25650	0
39	20241209	190400	1758303150	25650	25650	25650	25650	0
40	20241209	190300	1758303150	25650	25650	25650	25650	0
41	20241209	190200	1758303150	25650	25650	25650	25650	0
42	20241209	190100	1758303150	25650	25650	25650	25650	0
43	20241209	190000	1758303150	25650	25650	25650	25650	0
44	20241209	185900	1758303150	25650	25650	25650	25650	0
45	20241209	185800	1758303150	25650	25650	25650	25650	0
46	20241209	185700	1758303150	25650	25650	25650	25650	0
47	20241209	185600	1758303150	25650	25650	25650	25650	0
48	20241209	185500	1758303150	25650	25650	25650	25650	0
49	20241209	185400	1758303150	25650	25650	25650	25650	0
50	20241209	185300	1758303150	25650	25650	25650	25650	0
51	20241209	185200	1758303150	25650	25650	25650	25650	0
52	20241209	185100	1758303150	25650	25650	25650	25650	0
53	20241209	185000	1758303150	25650	25650	25650	25650	0
54	20241209	184900	1758303150	25650	25650	25650	25650	0
55	20241209	184800	1758303150	25650	25650	25650	25650	0
56	20241209	184700	1758303150	25650	25650	25650	25650	0
57	20241209	184600	1758303150	25650	25650	25650	25650	0
58	20241209	184500	1758303150	25650	25650	25650	25650	0
59	20241209	184400	1758303150	25650	25650	25650	25650	0
60	20241209	184300	1758303150	25650	25650	25650	25650	0
61	20241209	184200	1758303150	25650	25650	25650	25650	0
62	20241209	184100	1758303150	25650	25650	25650	25650	911
63	20241209	184000	1758303150	25650	25650	25650	25650	0
64	20241209	183900	1758303150	25650	25650	25650	25650	0
65	20241209	183800	1758303150	25650	25650	25650	25650	0
66	20241209	183700	1758303150	25650	25650	25650	25650	0
67	20241209	183600	1758303150	25650	25650	25650	25650	0
68	20241209	183500	1758303150	25650	25650	25650	25650	0
69	20241209	183400	1758303150	25650	25650	25650	25650	0
70	20241209	183300	1758303150	25650	25650	25650	25650	0
71	20241209	183200	1758303150	25650	25650	25650	25650	0
72	20241209	183100	1758303150	25650	25650	25650	25650	0
73	20241209	183000	1758303150	25650	25650	25650	25650	0
74	20241209	182900	1758303150	25650	25650	25650	25650	0
75	20241209	182800	1758303150	25650	25650	25650	25650	0
76	20241209	182700	1758303150	25650	25650	25650	25650	0
77	20241209	182600	1758303150	25650	25650	25650	25650	0
78	20241209	182500	1758303150	25650	25650	25650	25650	0
79	20241209	182400	1758303150	25650	25650	25650	25650	0
80	20241209	182300	1758303150	25650	25650	25650	25650	0
81	20241209	182200	1758303150	25650	25650	25650	25650	0
82	20241209	182100	1758303150	25650	25650	25650	25650	0
83	20241209	182000	1758303150	25650	25650	25650	25650	0
84	20241209	181900	1758303150	25650	25650	25650	25650	0
85	20241209	181800	1758303150	25650	25650	25650	25650	0
86	20241209	181700	1758303150	25650	25650	25650	25650	0
87	20241209	181600	1758303150	25650	25650	25650	25650	0
88	20241209	181500	1758303150	25650	25650	25650	25650	0
89	20241209	181400	1758303150	25650	25650	25650	25650	0
90	20241209	181300	1758303150	25650	25650	25650	25650	0
91	20241209	181200	1758303150	25650	25650	25650	25650	0
92	20241209	181100	1758303150	25650	25650	25650	25650	911
93	20241209	181000	1758303150	25650	25650	25650	25650	0
94	20241209	180900	1758303150	25650	25650	25650	25650	0
95	20241209	180800	1758303150	25650	25650	25650	25650	0
96	20241209	180700	1758303150	25650	25650	25650	25650	0
97	20241209	180600	1758303150	25650	25650	25650	25650	0
98	20241209	180500	1758303150	25650	25650	25650	25650	0
99	20241209	180400	1758303150	25650	25650	25650	25650	0
100	20241209	180300	1758303150	25650	25650	25650	25650	0
101	20241209	180200	1758303150	25650	25650	25650	25650	0
102	20241209	180100	1758303150	25650	25650	25650	25650	0
103	20241209	180000	1758303150	25650	25650	25650	25650	0
104	20241209	175900	1758303150	25650	25650	25650	25650	0
105	20241209	175800	1758303150	25650	25650	25650	25650	0
106	20241209	175700	1758303150	25650	25650	25650	25650	0
107	20241209	175600	1758303150	25650	25650	25650	25650	0
108	20241209	175500	1758303150	25650	25650	25650	25650	0
109	20241209	175400	1758303150	25650	25650	25650	25650	0
110	20241209	175300	1758303150	25650	25650	25650	25650	0
111	20241209	175200	1758303150	25650	25650	25650	25650	0
112	20241209	175100	1758303150	25650	25650	25650	25650	0
113	20241209	175000	1758303150	25650	25650	25650	25650	0
114	20241209	174900	1758303150	25650	25650	25650	25650	0
115	20241209	174800	1758303150	25650	25650	25650	25650	0
116	20241209	174700	1758303150	25650	25650	25650	25650	0
117	20241209	174600	1758303150	25650	25650	25650	25650	0
118	20241209	174500	1758303150	25650	25650	25650	25650	0
119	20241209	174400	1758303150	25650	25650	25650	25650	0
120	20241209	174300	1758303150	25650	25650	25650	25650	0
121	20241209	174200	1758303150	25650	25650	25650	25650	0
122	20241209	174100	1758303150	25650	25650	25650	25650	911
123	20241209	174000	1758303150	25650	25650	25650	25650	0
124	20241209	173900	1758303150	25650	25650	25650	25650	0
125	20241209	173800	1758303150	25650	25650	25650	25650	0
126	20241209	173700	1758303150	25650	25650	25650	25650	0
127	20241209	173600	1758303150	25650	25650	25650	25650	0
128	20241209	173500	1758303150	25650	25650	25650	25650	0
129	20241209	173400	1758303150	25650	25650	25650	25650	0
130	20241209	173300	1758303150	25650	25650	25650	25650	0
131	20241209	173200	1758303150	25650	25650	25650	25650	0
132	20241209	173100	1758303150	25650	25650	25650	25650	0
133	20241209	173000	1758303150	25650	25650	25650	25650	0
134	20241209	172900	1758303150	25650	25650	25650	25650	0
135	20241209	172800	1758303150	25650	25650	25650	25650	0
136	20241209	172700	1758303150	25650	25650	25650	25650	0
137	20241209	172600	1758303150	25650	25650	25650	25650	0
138	20241209	172500	1758303150	25650	25650	25650	25650	0
139	20241209	172400	1758303150	25650	25650	25650	25650	0
140	20241209	172300	1758303150	25650	25650	25650	25650	0
141	20241209	172200	1758303150	25650	25650	25650	25650	0
142	20241209	172100	1758303150	25650	25650	25650	25650	0
143	20241209	172000	1758303150	25650	25650	25650	25650	0
144	20241209	171900	1758303150	25650	25650	25650	25650	0
145	20241209	171800	1758303150	25650	25650	25650	25650	0
146	20241209	171700	1758303150	25650	25650	25650	25650	0
147	20241209	171600	1758303150	25650	25650	25650	25650	0
148	20241209	171500	1758303150	25650	25650	25650	25650	0
149	20241209	171400	1758303150	25650	25650	25650	25650	0
150	20241209	171300	1758303150	25650	25650	25650	25650	0
151	20241209	171200	1758303150	25650	25650	25650	25650	0
152	20241209	171100	1758303150	25650	25650	25650	25650	911
153	20241209	171000	1758303150	25650	25650	25650	25650	0
154	20241209	170900	1758303150	25650	25650	25650	25650	0
155	20241209	170800	1758303150	25650	25650	25650	25650	0
156	20241209	170700	1758303150	25650	25650	25650	25650	0
157	20241209	170600	1758303150	25650	25650	25650	25650	0
158	20241209	170500	1758303150	25650	25650	25650	25650	0
159	20241209	170400	1758303150	25650	25650	25650	25650	0
160	20241209	170300	1758303150	25650	25650	25650	25650	0
161	20241209	170200	1758303150	25650	25650	25650	25650	0
162	20241209	170100	1758303150	25650	25650	25650	25650	0
163	20241209	170000	1758303150	25650	25650	25650	25650	0
164	20241209	165900	1758303150	25650	25650	25650	25650	0
165	20241209	165800	1758303150	25650	25650	25650	25650	0
166	20241209	165700	1758303150	25650	25650	25650	25650	0
167	20241209	165600	1758303150	25650	25650	25650	25650	0
168	20241209	165500	1758303150	25650	25650	25650	25650	0
169	20241209	165400	1758303150	25650	25650	25650	25650	0
170	20241209	165300	1758303150	25650	25650	25650	25650	0
171	20241209	165200	1758303150	25650	25650	25650	25650	0
172	20241209	165100	1758303150	25650	25650	25650	25650	0
173	20241209	165000	1758303150	25650	25650	25650	25650	0
174	20241209	164900	1758303150	25650	25650	25650	25650	0
175	20241209	164800	1758303150	25650	25650	25650	25650	0
176	20241209	164700	1758303150	25650	25650	25650	25650	0
177	20241209	164600	1758303150	25650	25650	25650	25650	0
178	20241209	164500	1758303150	25650	25650	25650	25650	0
179	20241209	164400	1758303150	25650	25650	25650	25650	0
180	20241209	164300	1758303150	25650	25650	25650	25650	0
181	20241209	164200	1758303150	25650	25650	25650	25650	0
182	20241209	164100	1758303150	25650	25650	25650	25650	911
183	20241209	164000	1758303150	25650	25650	25650	25650	0
184	20241209	163900	1758303150	25650	25650	25650	25650	0
185	20241209	163800	1758303150	25650	25650	25650	25650	0
186	20241209	163700	1758303150	25650	25650	25650	25650	0
187	20241209	163600	1758303150	25650	25650	25650	25650	0
188	20241209	163500	1758303150	25650	25650	25650	25650	0
189	20241209	163400	1758303150	25650	25650	25650	25650	0
190	20241209	163300	1758303150	25650	25650	25650	25650	0
191	20241209	163200	1758303150	25650	25650	25650	25650	0
192	20241209	163100	1758303150	25650	25650	25650	25650	0
193	20241209	163000	1758303150	25650	25650	25650	25650	0
194	20241209	162900	1758303150	25650	25650	25650	25650	0
195	20241209	162800	1758303150	25650	25650	25650	25650	0
196	20241209	162700	1758303150	25650	25650	25650	25650	0
197	20241209	162600	1758303150	25650	25650	25650	25650	0
198	20241209	162500	1758303150	25650	25650	25650	25650	0
199	20241209	162400	1758303150	25650	25650	25650	25650	0
200	20241209	162300	1758303150	25650	25650	25650	25650	0
201	20241209	162200	1758303150	25650	25650	25650	25650	0
202	20241209	162100	1758303150	25650	25650	25650	25650	0
203	20241209	162000	1758303150	25650	25650	25650	25650	0
204	20241209	161900	1758303150	25650	25650	25650	25650	0
205	20241209	161800	1758303150	25650	25650	25650	25650	0
206	20241209	161700	1758303150	25650	25650	25650	25650	0
207	20241209	161600	1758303150	25650	25650	25650	25650	0
208	20241209	161500	1758303150	25650	25650	25650	25650	0
209	20241209	161400	1758303150	25650	25650	25650	25650	0
210	20241209	161300	1758303150	25650	25650	25650	25650	0
211	20241209	161200	1758303150	25650	25650	25650	25650	0
212	20241209	161100	1758303150	25650	25650	25650	25650	911
213	20241209	161000	1758303150	25650	25650	25650	25650	0
214	20241209	160900	1758303150	25650	25650	25650	25650	0
215	20241209	160800	1758303150	25650	25650	25650	25650	0
216	20241209	160700	1758303150	25650	25650	25650	25650	0
217	20241209	160600	1758303150	25650	25650	25650	25650	0
218	20241209	160500	1758303150	25650	25650	25650	25650	0
219	20241209	160400	1758303150	25650	25650	25650	25650	0
220	20241209	160300	1758303150	25650	25650	25650	25650	0
221	20241209	160200	1758303150	25650	25650	25650	25650	0
222	20241209	160100	1758303150	25650	25650	25650	25650	0
223	20241209	160000	1758303150	25650	25650	25650	25650	0
224	20241209	155900	1758303150	25650	25650	25650	25650	0
225	20241209	155800	1758303150	25650	25650	25650	25650	0
226	20241209	155700	1758303150	25650	25650	25650	25650	0
227	20241209	155600	1758303150	25650	25650	25650	25650	0
228	20241209	155500	1758303150	25650	25650	25650	25650	0
229	20241209	155400	1758303150	25650	25650	25650	25650	0
230	20241209	155300	1758303150	25650	25650	25650	25650	0
231	20241209	155200	1758303150	25650	25650	25650	25650	0
232	20241209	155100	1758303150	25650	25650	25650	25650	0
233	20241209	155000	1758303150	25650	25650	25650	25650	0
234	20241209	154900	1758303150	25650	25650	25650	25650	0
235	20241209	154800	1758303150	25650	25650	25650	25650	0
236	20241209	154700	1758303150	25650	25650	25650	25650	0
237	20241209	154600	1758303150	25650	25650	25650	25650	0
238	20241209	154500	1758303150	25650	25650	25650	25650	0
239	20241209	154400	1758303150	25650	25650	25650	25650	0
240	20241209	154300	1758303150	25650	25650	25650	25650	0
241	20241209	154200	1758303150	25650	25650	25650	25650	0
242	20241209	154100	1758303150	25650	25650	25650	25650	911
243	20241209	154000	1758303150	25650	25650	25650	25650	0
244	20241209	153900	1758303150	25650	25650	25650	25650	0
245	20241209	153800	1758303150	25650	25650	25650	25650	0
246	20241209	153700	1758303150	25650	25650	25650	25650	0
247	20241209	153600	1758303150	25650	25650	25650	25650	0
248	20241209	153500	1758303150	25650	25650	25650	25650	0
249	20241209	153400	1758303150	25650	25650	25650	25650	0
250	20241209	153300	1758303150	25650	25650	25650	25650	0
251	20241209	153200	1758303150	25650	25650	25650	25650	0
252	20241209	153100	1758303150	25650	25650	25650	25650	0
253	20241209	153000	1758303150	25650	25650	25650	25650	911
254	20241209	152900	1734936000	25950	25950	25950	25950	0
255	20241209	152800	1734936000	25950	25950	25950	25950	0
256	20241209	152700	1734936000	25950	25950	25950	25950	0
257	20241209	152600	1734936000	25950	25950	25950	25950	0
258	20241209	152500	1734936000	25950	25950	25950	25950	0
259	20241209	152400	1734936000	25950	25950	25950	25950	0
260	20241209	152300	1734936000	25950	25950	25950	25950	0
261	20241209	152200	1734936000	25950	25950	25950	25950	0
262	20241209	152100	1734936000	25950	25950	25950	25950	0
263	20241209	152000	1734936000	25950	25950	25950	25950	0
264	20241209	151900	1734936000	25950	25850	25950	25850	459
265	20241209	151800	1723068950	25800	25800	25800	25800	175
266	20241209	151700	1718553950	25850	25850	25850	25850	19
267	20241209	151600	1718062800	25900	25900	25900	25900	7
268	20241209	151500	1717881500	25800	25950	25950	25800	51
269	20241209	151400	1716562800	25800	25800	25800	25800	59
270	20241209	151300	1715040600	25950	25950	25950	25950	0
271	20241209	151200	1715040600	25950	25700	25950	25700	174
272	20241209	151100	1710568350	25600	25700	25700	25600	300
273	20241209	151000	1702871800	25700	25800	25800	25700	116
274	20241209	150900	1699882950	25950	25750	25950	25750	4
275	20241209	150800	1699779750	25700	25700	25700	25700	200
276	20241209	150700	1694639750	25700	25700	25700	25700	214
277	20241209	150600	1689139950	25850	25850	25850	25850	120
278	20241209	150500	1686037950	25850	25700	25850	25700	20
279	20241209	150400	1685522450	25650	25750	25800	25650	346
280	20241209	150300	1676613900	25750	25800	25800	25600	222
281	20241209	150200	1670909350	25750	25750	25750	25500	1502
282	20241209	150100	1632463100	25800	25800	25800	25550	1267
283	20241209	150000	1599971150	25800	25850	26000	25750	637
284	20241209	145900	1583536350	26000	25850	26000	25850	15
285	20241209	145800	1583147100	26000	26000	26000	26000	10
286	20241209	145700	1582887100	26000	26000	26000	26000	11
287	20241209	145600	1582601100	26050	25800	26050	25650	395
288	20241209	145500	1572430400	25800	25800	25800	25800	71
289	20241209	145400	1570598600	25800	25700	25800	25700	711
290	20241209	145300	1552296800	25750	25750	25750	25750	169
291	20241209	145200	1547945050	25800	25700	25800	25700	189
292	20241209	145100	1543070850	25800	25750	25800	25700	250
293	20241209	145000	1536638650	25800	25800	25800	25750	161
294	20241209	144900	1532487900	25800	25900	25900	25750	268
295	20241209	144800	1525576150	25800	25900	25900	25800	27
296	20241209	144700	1524879050	25800	25850	25850	25800	9
297	20241209	144600	1524646750	25850	25850	25850	25850	85
298	20241209	144500	1522449500	25850	25850	25850	25850	62
299	20241209	144400	1520846800	25800	25900	25900	25800	1321
300	20241209	144300	1486704400	25950	25950	25950	25900	115
301	20241209	144200	1483725150	25950	25950	25950	25900	313
302	20241209	144100	1475602950	25950	25950	26000	25950	489
303	20241209	144000	1462907900	25950	25950	25950	25950	13
304	20241209	143900	1462570550	25900	25950	25950	25900	318
305	20241209	143800	1454327700	25950	25900	25950	25850	327
306	20241209	143700	1445850650	25900	26000	26000	25900	1001
307	20241209	143600	1419837800	26000	26000	26050	25950	439
308	20241209	143500	1408426400	26000	26000	26100	26000	420
309	20241209	143400	1397499400	26000	26000	26000	26000	625
310	20241209	143300	1381249400	26100	26100	26100	26100	5
311	20241209	143200	1381118900	26100	26050	26100	26000	141
312	20241209	143100	1377449450	26050	26050	26050	26050	0
313	20241209	143000	1377449450	26050	26050	26050	26050	55
314	20241209	142900	1376016700	26000	26200	26200	26000	2088
315	20241209	142800	1321596100	26200	26200	26200	26200	1
316	20241209	142700	1321569900	26200	26200	26200	26200	98
317	20241209	142600	1319002300	26200	26200	26200	26200	64
318	20241209	142500	1317325500	26250	26250	26250	26250	0
319	20241209	142400	1317325500	26250	26250	26250	26250	0
320	20241209	142300	1317325500	26250	26250	26250	26250	55
321	20241209	142200	1315881750	26300	26300	26300	26300	10
322	20241209	142100	1315618750	26250	26200	26250	26200	60
323	20241209	142000	1314044250	26200	26200	26200	26200	12
324	20241209	141900	1313729850	26300	26300	26300	26300	0
325	20241209	141800	1313729850	26300	26250	26300	26250	150
326	20241209	141700	1309785150	26250	26250	26250	26250	189
327	20241209	141600	1304823900	26150	26150	26150	26150	0
328	20241209	141500	1304823900	26150	26150	26150	26150	0
329	20241209	141400	1304823900	26150	26150	26150	26150	0
330	20241209	141300	1304823900	26150	26200	26250	26150	378
331	20241209	141200	1294918650	26150	26150	26150	26150	50
332	20241209	141100	1293611150	26150	26150	26200	26150	109
333	20241209	141000	1290759600	26150	26150	26150	26150	0
334	20241209	140900	1290759600	26150	26200	26200	26150	99
335	20241209	140800	1288168800	26200	26200	26200	26200	4
336	20241209	140700	1288064000	26200	26200	26200	26200	0
337	20241209	140600	1288064000	26200	26200	26200	26200	3
338	20241209	140500	1287985400	26200	26250	26250	26200	151
339	20241209	140400	1284029150	26200	26200	26200	26200	0
340	20241209	140300	1284029150	26200	26200	26200	26200	0
341	20241209	140200	1284029150	26200	26250	26250	26200	272
342	20241209	140100	1276889200	26250	26250	26250	26250	226
343	20241209	140000	1270956700	26250	26250	26250	26200	1561
344	20241209	135900	1229982200	26250	26250	26250	26250	31
345	20241209	135800	1229168450	26250	26200	26250	26200	72
346	20241209	135700	1227279550	26250	26250	26250	26250	450
347	20241209	135600	1215467050	26200	26200	26200	26200	0
348	20241209	135500	1215467050	26200	26200	26250	26200	840
349	20241209	135400	1193442100	26250	26250	26250	26250	300
350	20241209	135300	1185567100	26200	26200	26300	26200	951
351	20241209	135200	1160617950	26250	26250	26250	26250	4
352	20241209	135100	1160512950	26250	26250	26250	26250	0
353	20241209	135000	1160512950	26250	26250	26250	26250	218
354	20241209	134900	1154790450	26250	26250	26250	26250	73
355	20241209	134800	1152874200	26300	26300	26300	26300	23
356	20241209	134700	1152269300	26300	26300	26300	26300	1
357	20241209	134600	1152243000	26300	26300	26300	26300	77
358	20241209	134500	1150217900	26300	26300	26300	26300	13
359	20241209	134400	1149876000	26350	26350	26350	26350	1
360	20241209	134300	1149849650	26350	26350	26350	26350	0
361	20241209	134200	1149849650	26350	26350	26350	26350	0
362	20241209	134100	1149849650	26350	26350	26350	26350	50
363	20241209	134000	1148532150	26300	26300	26300	26300	0
364	20241209	133900	1148532150	26300	26250	26300	26250	401
365	20241209	133800	1138005850	26300	26300	26300	26300	1
366	20241209	133700	1137979550	26300	26300	26300	26300	10
367	20241209	133600	1137716550	26300	26300	26300	26300	0
368	20241209	133500	1137716550	26300	26300	26300	26300	150
369	20241209	133400	1133771550	26250	26250	26300	26250	208
370	20241209	133300	1128301550	26200	26250	26250	26200	154
371	20241209	133200	1124262000	26350	26300	26350	26300	37
372	20241209	133100	1123288500	26300	26350	26350	26300	51
373	20241209	133000	1121947150	26350	26350	26350	26350	121
374	20241209	132900	1118758800	26300	26300	26300	26300	0
375	20241209	132800	1118758800	26300	26300	26300	26300	38
376	20241209	132700	1117759400	26300	26250	26300	26250	185
377	20241209	132600	1112894400	26250	26300	26300	26250	137
378	20241209	132500	1109291400	26350	26350	26350	26350	75
379	20241209	132400	1107315150	26350	26350	26350	26350	17
380	20241209	132300	1106867200	26300	26300	26300	26300	17
381	20241209	132200	1106420100	26400	26400	26400	26400	101
382	20241209	132100	1103753700	26400	26400	26400	26400	0
383	20241209	132000	1103753700	26400	26400	26400	26400	602
384	20241209	131900	1087860900	26400	26300	26400	26300	656
385	20241209	131800	1070588300	26200	26200	26200	26200	0
386	20241209	131700	1070588300	26200	26200	26200	26200	0
387	20241209	131600	1070588300	26200	26200	26200	26200	0
388	20241209	131500	1070588300	26200	26300	26300	26200	206
389	20241209	131400	1065177900	26400	26400	26400	26400	0
390	20241209	131300	1065177900	26400	26400	26400	26400	0
391	20241209	131200	1065177900	26400	26400	26400	26400	0
392	20241209	131100	1065177900	26400	26400	26400	26400	0
393	20241209	131000	1065177900	26400	26400	26400	26400	9
394	20241209	130900	1064940300	26300	26300	26300	26300	0
395	20241209	130800	1064940300	26300	26300	26300	26300	0
396	20241209	130700	1064940300	26300	26300	26300	26300	0
397	20241209	130600	1064940300	26300	26300	26300	26300	0
398	20241209	130500	1064940300	26300	26350	26400	26300	233
399	20241209	130400	1058792850	26350	26350	26350	26350	0
400	20241209	130300	1058792850	26350	26350	26350	26350	12
401	20241209	130200	1058476650	26350	26350	26350	26350	9
402	20241209	130100	1058239500	26350	26300	26350	26300	7
403	20241209	130000	1058055100	26300	26250	26300	26250	12
404	20241209	125900	1057739600	26200	26250	26250	26200	55
405	20241209	125800	1056297150	26300	26300	26300	26250	292
406	20241209	125700	1048617650	26300	26300	26300	26300	12
407	20241209	125600	1048302050	26300	26300	26300	26300	0
408	20241209	125500	1048302050	26300	26300	26350	26300	6
409	20241209	125400	1048144150	26350	26350	26350	26350	0
410	20241209	125300	1048144150	26350	26350	26350	26350	57
411	20241209	125200	1046642200	26350	26350	26350	26350	7
412	20241209	125100	1046457750	26400	26400	26400	26400	2
413	20241209	125000	1046404950	26350	26350	26350	26350	2
414	20241209	124900	1046352250	26350	26350	26350	26350	5
415	20241209	124800	1046220500	26300	26350	26350	26300	55
416	20241209	124700	1044773300	26400	26450	26450	26400	56
417	20241209	124600	1043292250	26450	26450	26450	26450	0
418	20241209	124500	1043292250	26450	26450	26450	26350	203
419	20241209	124400	1037923100	26250	26450	26450	26250	70
420	20241209	124300	1036078650	26450	26500	26500	26450	17
421	20241209	124200	1035628200	26400	26500	26500	26400	44
422	20241209	124100	1034462500	26500	26500	26500	26500	0
423	20241209	124000	1034462500	26500	26300	26500	26200	80
424	20241209	123900	1032359650	26400	26400	26400	26400	6
425	20241209	123800	1032201250	26300	26300	26300	26300	18
426	20241209	123700	1031727850	26300	26300	26300	26300	0
427	20241209	123600	1031727850	26300	26300	26300	26300	9
428	20241209	123500	1031491150	26300	26300	26400	26300	42
429	20241209	123400	1030383050	26300	26300	26300	26300	19
430	20241209	123300	1029883350	26250	26450	26500	26250	216
431	20241209	123200	1024165300	26300	26450	26450	26300	1268
432	20241209	123100	990751800	26500	26500	26500	26500	37
433	20241209	123000	989771300	26500	26500	26500	26500	3
434	20241209	122900	989691800	26600	26550	26600	26550	20
435	20241209	122800	989160100	26450	26550	26550	26450	30
436	20241209	122700	988366500	26400	26400	26400	26400	0
437	20241209	122600	988366500	26400	26400	26400	26400	277
438	20241209	122500	981053700	26400	26450	26450	26400	502
439	20241209	122400	967775900	26600	26450	26600	26450	103
440	20241209	122300	965048100	26500	26450	26500	26450	43
441	20241209	122200	963910400	26700	26700	26700	26700	0
442	20241209	122100	963910400	26700	26500	26700	26500	6
443	20241209	122000	963750600	26550	26550	26550	26550	0
444	20241209	121900	963750600	26550	26450	26550	26450	518
445	20241209	121800	950048300	26450	26600	26600	26450	454
446	20241209	121700	938018750	26800	26600	26800	26600	453
447	20241209	121600	925962350	26650	26650	26650	26650	39
448	20241209	121500	924923000	26850	26850	26850	26850	0
449	20241209	121400	924923000	26850	26850	26850	26850	37
450	20241209	121300	923929550	26650	26650	26650	26650	12
451	20241209	121200	923609750	26650	26650	26650	26650	0
452	20241209	121100	923609750	26650	26650	26650	26650	4
453	20241209	121000	923503150	26850	26850	26850	26850	3
454	20241209	120900	923422600	26650	26650	26650	26650	2
455	20241209	120800	923369300	26850	26850	26850	26850	0
456	20241209	120700	923369300	26850	26850	26850	26650	728
457	20241209	120600	903823700	26850	26800	26850	26650	232
458	20241209	120500	897598900	26800	26800	26800	26800	0
459	20241209	120400	897598900	26800	26650	26800	26500	123
460	20241209	120300	894309300	26650	26450	26650	26450	386
461	20241209	120200	884061400	26450	26450	26450	26450	24
462	20241209	120100	883426600	26250	26250	26250	26250	69
463	20241209	120000	881615350	26250	26250	26250	26250	0
464	20241209	115900	881615350	26250	26250	26250	26250	3
465	20241209	115800	881536600	26250	26250	26250	26250	0
466	20241209	115700	881536600	26250	26450	26450	26250	21
467	20241209	115600	880985150	26250	26400	26400	26250	4
468	20241209	115500	880879850	26200	26400	26400	26200	311
469	20241209	115400	872719300	26450	26500	26500	26450	132
470	20241209	115300	869222900	26450	26450	26450	26450	0
471	20241209	115200	869222900	26450	26450	26450	26450	12
472	20241209	115100	868905500	26450	26450	26450	26450	6
473	20241209	115000	868746800	26550	26500	26550	26500	100
474	20241209	114900	866091900	26500	26500	26500	26500	1
475	20241209	114800	866065400	26500	26500	26500	26500	1
476	20241209	114700	866038900	26550	26500	26550	26500	94
477	20241209	114600	863545900	26500	26550	26550	26500	33
478	20241209	114500	862669900	26500	26400	26500	26300	104
479	20241209	114400	859923300	26400	26400	26400	26400	3
480	20241209	114300	859844100	26400	26400	26400	26400	0
481	20241209	114200	859844100	26400	26400	26450	26050	1902
482	20241209	114100	809908200	26350	26450	26450	26000	1820
483	20241209	114000	762257750	26450	26500	26500	26000	1210
484	20241209	113900	730545700	26550	26450	26550	26450	214
485	20241209	113800	724869950	26450	26550	26550	26000	1004
486	20241209	113700	698575750	26450	26450	26550	26400	586
487	20241209	113600	683022800	26550	26550	26550	26550	440
488	20241209	113500	671340800	26450	26550	26550	26450	3
489	20241209	113400	671261350	26450	26550	26550	26450	16
490	20241209	113300	670838050	26550	26550	26550	26550	53
491	20241209	113200	669430900	26550	26600	26600	26300	1011
492	20241209	113100	642717900	26600	26600	26600	26600	0
493	20241209	113000	642717900	26600	26600	26600	26600	6
494	20241209	112900	642558300	26600	26600	26600	26600	0
495	20241209	112800	642558300	26600	26600	26600	26600	0
496	20241209	112700	642558300	26600	26600	26600	26600	3
497	20241209	112600	642478500	26600	26600	26600	26600	0
498	20241209	112500	642478500	26600	26650	26650	26600	4
499	20241209	112400	642372050	26750	26650	26750	26650	2
500	20241209	112300	642318650	26650	26600	26650	26600	6
501	20241209	112200	642158900	26600	26600	26600	26600	1
502	20241209	112100	642132300	26650	26650	26650	26650	5
503	20241209	112000	641999050	26600	26600	26600	26600	39
504	20241209	111900	640961650	26600	26550	26600	26500	184
505	20241209	111800	636073050	26550	26550	26550	26550	3
506	20241209	111700	635993400	26550	26550	26550	26550	0
507	20241209	111600	635993400	26550	26500	26550	26500	43
508	20241209	111500	634851900	26550	26550	26550	26500	7
509	20241209	111400	634666150	26550	26600	26600	26500	499
510	20241209	111300	621418100	26600	26650	26650	26600	503
511	20241209	111200	608032500	26650	26650	26650	26650	0
512	20241209	111100	608032500	26650	26650	26650	26650	2
513	20241209	111000	607979200	26650	26650	26650	26650	15
514	20241209	110900	607579450	26650	26650	26650	26650	8
515	20241209	110800	607366250	26700	26700	26700	26650	13
516	20241209	110700	607019300	26650	26650	26650	26650	0
517	20241209	110600	607019300	26650	26600	26650	26600	22
518	20241209	110500	606433200	26600	26650	26650	26600	367
519	20241209	110400	596654500	26650	26650	26650	26650	54
520	20241209	110300	595215400	26650	26650	26650	26650	33
521	20241209	110200	594335950	26700	26750	26750	26700	120
522	20241209	110100	591129600	26700	26700	26700	26700	2
523	20241209	110000	591076200	26700	26700	26700	26700	5
524	20241209	105900	590942700	26650	26650	26650	26650	2
525	20241209	105800	590889400	26600	26650	26650	26600	154
526	20241209	105700	586786600	26700	26700	26700	26700	49
527	20241209	105600	585478300	26750	26850	26850	26750	796
528	20241209	105500	564113250	26950	26950	26950	26950	1
529	20241209	105400	564086300	26850	26900	26900	26850	200
530	20241209	105300	558714750	26900	26950	26950	26900	7
531	20241209	105200	558526350	26950	26950	26950	26950	9
532	20241209	105100	558283800	26900	26900	26900	26900	2
533	20241209	105000	558230000	26950	26950	26950	26950	11
534	20241209	104900	557933550	26900	26950	26950	26900	5
535	20241209	104800	557798950	26900	26900	26900	26900	0
536	20241209	104700	557798950	26900	26900	26900	26900	0
537	20241209	104600	557798950	26900	26950	26950	26900	18
538	20241209	104500	557314500	26900	26900	26900	26900	0
539	20241209	104400	557314500	26900	26900	26900	26900	3
540	20241209	104300	557233800	26850	26850	26850	26850	0
541	20241209	104200	557233800	26850	26850	26850	26850	2
542	20241209	104100	557180100	26900	26900	26900	26900	224
543	20241209	104000	551154500	26900	26900	26900	26900	0
544	20241209	103900	551154500	26900	26900	26900	26900	3
545	20241209	103800	551073800	26900	26900	26900	26900	24
546	20241209	103700	550428200	26900	26950	26950	26900	3
547	20241209	103600	550347450	26900	26950	26950	26900	2
548	20241209	103500	550293600	26950	26950	26950	26950	33
549	20241209	103400	549404250	26950	26950	26950	26950	11
550	20241209	103300	549107800	27050	26950	27050	26950	101
551	20241209	103200	546377000	27000	26950	27000	26950	147
552	20241209	103100	542415300	26950	26950	26950	26950	1
553	20241209	103000	542388350	27050	27050	27050	27050	2
554	20241209	102900	542334250	26950	26950	26950	26950	5
555	20241209	102800	542199500	27000	27000	27000	27000	1
556	20241209	102700	542172500	27050	26900	27050	26900	4
557	20241209	102600	542064600	27050	27050	27050	27050	2
558	20241209	102500	542010500	27050	26950	27050	26900	6
559	20241209	102400	541848650	26950	26950	26950	26950	70
560	20241209	102300	539962150	27000	27000	27000	27000	0
561	20241209	102200	539962150	27000	26900	27000	26900	421
562	20241209	102100	528595350	26900	26900	26900	26900	0
563	20241209	102000	528595350	26900	26900	26900	26900	3
564	20241209	101900	528514650	26900	26900	26900	26900	22
565	20241209	101800	527922850	26900	26900	26900	26900	2
566	20241209	101700	527869050	26900	26900	26900	26900	27
567	20241209	101600	527142750	26900	27000	27000	26900	356
568	20241209	101500	517531500	27000	27000	27000	27000	128
569	20241209	101400	514075500	27000	27000	27000	27000	23
570	20241209	101300	513454500	27000	27000	27000	27000	12
571	20241209	101200	513130500	27100	27100	27100	27100	2
572	20241209	101100	513076300	27100	27100	27100	27100	0
573	20241209	101000	513076300	27100	27100	27100	27100	5
574	20241209	100900	512940800	27100	27100	27100	27100	1
575	20241209	100800	512913700	27100	27050	27100	27000	134
576	20241209	100700	509283800	27050	27000	27050	27000	433
577	20241209	100600	497577650	27000	27000	27000	27000	73
578	20241209	100500	495606650	26850	27000	27000	26850	127
579	20241209	100400	492178100	27000	27000	27000	27000	1
580	20241209	100300	492151100	27000	27050	27050	27000	10
581	20241209	100200	491881050	27000	26950	27000	26900	13
582	20241209	100100	491531000	27000	26950	27000	26950	344
583	20241209	100000	482245650	26950	27000	27000	26950	108
584	20241209	095900	479329800	27000	27000	27000	27000	4
585	20241209	095800	479221800	26900	26900	26900	26900	2
586	20241209	095700	479168000	26900	26900	26900	26900	200
587	20241209	095600	473788000	26800	26800	26800	26800	3
588	20241209	095500	473707600	26850	26850	26850	26850	0
589	20241209	095400	473707600	26850	26850	26850	26850	4
590	20241209	095300	473600200	26850	26850	26850	26850	2
591	20241209	095200	473546500	26850	26900	26900	26850	510
592	20241209	095100	459827950	26900	26850	26900	26850	504
593	20241209	095000	446270500	27000	26900	27000	26850	25
594	20241209	094900	445597550	26800	26800	26800	26800	0
595	20241209	094800	445597550	26800	26800	26800	26800	2
596	20241209	094700	445543950	26800	26800	26800	26800	54
597	20241209	094600	444096750	26800	26750	26800	26650	484
598	20241209	094500	431136450	26600	26600	26600	26600	40
599	20241209	094400	430072450	26550	26600	26650	26550	45
600	20241209	094300	428874850	26550	26550	26550	26550	0
601	20241209	094200	428874850	26550	26650	26650	26550	51
602	20241209	094100	427515800	26600	26600	26600	26550	72
603	20241209	094000	425604000	26650	26650	26650	26650	3
604	20241209	093900	425524050	26650	26600	26650	26600	20
605	20241209	093800	424991150	26650	26700	26700	26650	630
606	20241209	093700	408174150	26750	26750	26750	26750	300
607	20241209	093600	400149150	26750	26750	26750	26750	1
608	20241209	093500	400122400	26650	26800	26800	26650	25
609	20241209	093400	399455850	26650	26700	26700	26600	214
610	20241209	093300	393752800	26700	26700	26700	26700	331
611	20241209	093200	384915100	26500	26550	26600	26500	395
612	20241209	093100	374426600	26550	26600	26600	26550	9
613	20241209	093000	374187350	26600	26600	26600	26600	13
614	20241209	092900	373841550	26600	26550	26600	26500	41
615	20241209	092800	372753100	26600	26600	26600	26600	50
616	20241209	092700	371423100	26700	26500	26700	26500	584
617	20241209	092600	355881350	26500	26700	26700	26500	1440
618	20241209	092500	317530600	26700	26900	26900	26700	314
619	20241209	092400	309137100	26900	26950	26950	26750	949
620	20241209	092300	283646850	27100	27200	27200	27000	6401
621	20241209	092200	110812150	27250	27050	27250	27000	244
622	20241209	092100	104172100	27050	27050	27050	27050	3
623	20241209	092000	104090950	27050	27000	27050	27000	535
624	20241209	091900	89645200	27000	27050	27050	27000	158
625	20241209	091800	85371400	27050	27200	27200	27050	2
626	20241209	091700	85317150	27050	27050	27050	27050	14
627	20241209	091600	84938450	27200	27050	27200	27050	103
628	20241209	091500	82151850	27050	27100	27100	27050	153
629	20241209	091400	78009300	27100	27250	27250	27100	12
630	20241209	091300	77683800	27100	27100	27100	27100	106
631	20241209	091200	74811200	27100	27050	27150	27050	74
632	20241209	091100	72806050	27050	26950	27050	26950	59
633	20241209	091000	71213800	26950	26850	27000	26850	88
634	20241209	090900	68842000	26800	26900	26900	26800	50
635	20241209	090800	67500050	26900	27050	27100	26900	481
636	20241209	090700	54500000	27150	27100	27250	27100	57
637	20241209	090600	52953950	27100	27200	27350	27100	356
638	20241209	090500	43292550	27250	27200	27250	27150	127
639	20241209	090400	39836950	27200	27250	27250	27150	88
640	20241209	090300	37441750	27250	27300	27300	27250	77
641	20241209	090200	35343000	27250	27350	27450	27200	236
642	20241209	090100	28904300	27200	27500	27500	27150	622
643	20241209	090000	11979150	27550	27200	28050	27200	440