KissMeData/128940/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202200	10761025500	269000	269000	269000	269000	3115
3	20241219	202100	10761025500	269000	269000	269000	269000	0
4	20241219	202000	10761025500	269000	269000	269000	269000	0
5	20241219	201900	10761025500	269000	269000	269000	269000	0
6	20241219	201800	10761025500	269000	269000	269000	269000	0
7	20241219	201700	10761025500	269000	269000	269000	269000	0
8	20241219	201600	10761025500	269000	269000	269000	269000	0
9	20241219	201500	10761025500	269000	269000	269000	269000	0
10	20241219	201400	10761025500	269000	269000	269000	269000	0
11	20241219	201300	10761025500	269000	269000	269000	269000	0
12	20241219	201200	10761025500	269000	269000	269000	269000	0
13	20241219	201100	10761025500	269000	269000	269000	269000	0
14	20241219	201000	10761025500	269000	269000	269000	269000	0
15	20241219	200900	10761025500	269000	269000	269000	269000	0
16	20241219	200800	10761025500	269000	269000	269000	269000	0
17	20241219	200700	10761025500	269000	269000	269000	269000	0
18	20241219	200600	10761025500	269000	269000	269000	269000	0
19	20241219	200500	10761025500	269000	269000	269000	269000	0
20	20241219	200400	10761025500	269000	269000	269000	269000	0
21	20241219	200300	10761025500	269000	269000	269000	269000	0
22	20241219	200200	10761025500	269000	269000	269000	269000	0
23	20241219	200100	10761025500	269000	269000	269000	269000	0
24	20241219	200000	10761025500	269000	269000	269000	269000	0
25	20241219	195900	10761025500	269000	269000	269000	269000	0
26	20241219	195800	10761025500	269000	269000	269000	269000	0
27	20241219	195700	10761025500	269000	269000	269000	269000	0
28	20241219	195600	10761025500	269000	269000	269000	269000	0
29	20241219	195500	10761025500	269000	269000	269000	269000	0
30	20241219	195400	10761025500	269000	269000	269000	269000	0
31	20241219	195300	10761025500	269000	269000	269000	269000	0
32	20241219	195200	10761025500	269000	269000	269000	269000	3115
33	20241219	195100	10761025500	269000	269000	269000	269000	0
34	20241219	195000	10761025500	269000	269000	269000	269000	0
35	20241219	194900	10761025500	269000	269000	269000	269000	0
36	20241219	194800	10761025500	269000	269000	269000	269000	0
37	20241219	194700	10761025500	269000	269000	269000	269000	0
38	20241219	194600	10761025500	269000	269000	269000	269000	0
39	20241219	194500	10761025500	269000	269000	269000	269000	0
40	20241219	194400	10761025500	269000	269000	269000	269000	0
41	20241219	194300	10761025500	269000	269000	269000	269000	0
42	20241219	194200	10761025500	269000	269000	269000	269000	0
43	20241219	194100	10761025500	269000	269000	269000	269000	0
44	20241219	194000	10761025500	269000	269000	269000	269000	0
45	20241219	193900	10761025500	269000	269000	269000	269000	0
46	20241219	193800	10761025500	269000	269000	269000	269000	0
47	20241219	193700	10761025500	269000	269000	269000	269000	0
48	20241219	193600	10761025500	269000	269000	269000	269000	0
49	20241219	193500	10761025500	269000	269000	269000	269000	0
50	20241219	193400	10761025500	269000	269000	269000	269000	0
51	20241219	193300	10761025500	269000	269000	269000	269000	0
52	20241219	193200	10761025500	269000	269000	269000	269000	0
53	20241219	193100	10761025500	269000	269000	269000	269000	0
54	20241219	193000	10761025500	269000	269000	269000	269000	0
55	20241219	192900	10761025500	269000	269000	269000	269000	0
56	20241219	192800	10761025500	269000	269000	269000	269000	0
57	20241219	192700	10761025500	269000	269000	269000	269000	0
58	20241219	192600	10761025500	269000	269000	269000	269000	0
59	20241219	192500	10761025500	269000	269000	269000	269000	0
60	20241219	192400	10761025500	269000	269000	269000	269000	0
61	20241219	192300	10761025500	269000	269000	269000	269000	0
62	20241219	192200	10761025500	269000	269000	269000	269000	3115
63	20241219	192100	10761025500	269000	269000	269000	269000	0
64	20241219	192000	10761025500	269000	269000	269000	269000	0
65	20241219	191900	10761025500	269000	269000	269000	269000	0
66	20241219	191800	10761025500	269000	269000	269000	269000	0
67	20241219	191700	10761025500	269000	269000	269000	269000	0
68	20241219	191600	10761025500	269000	269000	269000	269000	0
69	20241219	191500	10761025500	269000	269000	269000	269000	0
70	20241219	191400	10761025500	269000	269000	269000	269000	0
71	20241219	191300	10761025500	269000	269000	269000	269000	0
72	20241219	191200	10761025500	269000	269000	269000	269000	0
73	20241219	191100	10761025500	269000	269000	269000	269000	0
74	20241219	191000	10761025500	269000	269000	269000	269000	0
75	20241219	190900	10761025500	269000	269000	269000	269000	0
76	20241219	190800	10761025500	269000	269000	269000	269000	0
77	20241219	190700	10761025500	269000	269000	269000	269000	0
78	20241219	190600	10761025500	269000	269000	269000	269000	0
79	20241219	190500	10761025500	269000	269000	269000	269000	0
80	20241219	190400	10761025500	269000	269000	269000	269000	0
81	20241219	190300	10761025500	269000	269000	269000	269000	0
82	20241219	190200	10761025500	269000	269000	269000	269000	0
83	20241219	190100	10761025500	269000	269000	269000	269000	0
84	20241219	190000	10761025500	269000	269000	269000	269000	0
85	20241219	185900	10761025500	269000	269000	269000	269000	0
86	20241219	185800	10761025500	269000	269000	269000	269000	0
87	20241219	185700	10761025500	269000	269000	269000	269000	0
88	20241219	185600	10761025500	269000	269000	269000	269000	0
89	20241219	185500	10761025500	269000	269000	269000	269000	0
90	20241219	185400	10761025500	269000	269000	269000	269000	0
91	20241219	185300	10761025500	269000	269000	269000	269000	0
92	20241219	185200	10761025500	269000	269000	269000	269000	3115
93	20241219	185100	10761025500	269000	269000	269000	269000	0
94	20241219	185000	10761025500	269000	269000	269000	269000	0
95	20241219	184900	10761025500	269000	269000	269000	269000	0
96	20241219	184800	10761025500	269000	269000	269000	269000	0
97	20241219	184700	10761025500	269000	269000	269000	269000	0
98	20241219	184600	10761025500	269000	269000	269000	269000	0
99	20241219	184500	10761025500	269000	269000	269000	269000	0
100	20241219	184400	10761025500	269000	269000	269000	269000	0
101	20241219	184300	10761025500	269000	269000	269000	269000	0
102	20241219	184200	10761025500	269000	269000	269000	269000	0
103	20241219	184100	10761025500	269000	269000	269000	269000	0
104	20241219	184000	10761025500	269000	269000	269000	269000	0
105	20241219	183900	10761025500	269000	269000	269000	269000	0
106	20241219	183800	10761025500	269000	269000	269000	269000	0
107	20241219	183700	10761025500	269000	269000	269000	269000	0
108	20241219	183600	10761025500	269000	269000	269000	269000	0
109	20241219	183500	10761025500	269000	269000	269000	269000	0
110	20241219	183400	10761025500	269000	269000	269000	269000	0
111	20241219	183300	10761025500	269000	269000	269000	269000	0
112	20241219	183200	10761025500	269000	269000	269000	269000	0
113	20241219	183100	10761025500	269000	269000	269000	269000	0
114	20241219	183000	10761025500	269000	269000	269000	269000	0
115	20241219	182900	10761025500	269000	269000	269000	269000	0
116	20241219	182800	10761025500	269000	269000	269000	269000	0
117	20241219	182700	10761025500	269000	269000	269000	269000	0
118	20241219	182600	10761025500	269000	269000	269000	269000	0
119	20241219	182500	10761025500	269000	269000	269000	269000	0
120	20241219	182400	10761025500	269000	269000	269000	269000	0
121	20241219	182300	10761025500	269000	269000	269000	269000	0
122	20241219	182200	10761025500	269000	269000	269000	269000	3115
123	20241219	182100	10761025500	269000	269000	269000	269000	0
124	20241219	182000	10761025500	269000	269000	269000	269000	0
125	20241219	181900	10761025500	269000	269000	269000	269000	0
126	20241219	181800	10761025500	269000	269000	269000	269000	0
127	20241219	181700	10761025500	269000	269000	269000	269000	0
128	20241219	181600	10761025500	269000	269000	269000	269000	0
129	20241219	181500	10761025500	269000	269000	269000	269000	0
130	20241219	181400	10761025500	269000	269000	269000	269000	0
131	20241219	181300	10761025500	269000	269000	269000	269000	0
132	20241219	181200	10761025500	269000	269000	269000	269000	0
133	20241219	181100	10761025500	269000	269000	269000	269000	0
134	20241219	181000	10761025500	269000	269000	269000	269000	0
135	20241219	180900	10761025500	269000	269000	269000	269000	0
136	20241219	180800	10761025500	269000	269000	269000	269000	0
137	20241219	180700	10761025500	269000	269000	269000	269000	0
138	20241219	180600	10761025500	269000	269000	269000	269000	0
139	20241219	180500	10761025500	269000	269000	269000	269000	0
140	20241219	180400	10761025500	269000	269000	269000	269000	0
141	20241219	180300	10761025500	269000	269000	269000	269000	0
142	20241219	180200	10761025500	269000	269000	269000	269000	0
143	20241219	180100	10761025500	269000	269000	269000	269000	0
144	20241219	180000	10761025500	269000	269000	269000	269000	0
145	20241219	175900	10761025500	269000	269000	269000	269000	0
146	20241219	175800	10761025500	269000	269000	269000	269000	0
147	20241219	175700	10761025500	269000	269000	269000	269000	0
148	20241219	175600	10761025500	269000	269000	269000	269000	0
149	20241219	175500	10761025500	269000	269000	269000	269000	0
150	20241219	175400	10761025500	269000	269000	269000	269000	0
151	20241219	175300	10761025500	269000	269000	269000	269000	0
152	20241219	175200	10761025500	269000	269000	269000	269000	3115
153	20241219	175100	10761025500	269000	269000	269000	269000	0
154	20241219	175000	10761025500	269000	269000	269000	269000	0
155	20241219	174900	10761025500	269000	269000	269000	269000	0
156	20241219	174800	10761025500	269000	269000	269000	269000	0
157	20241219	174700	10761025500	269000	269000	269000	269000	0
158	20241219	174600	10761025500	269000	269000	269000	269000	0
159	20241219	174500	10761025500	269000	269000	269000	269000	0
160	20241219	174400	10761025500	269000	269000	269000	269000	0
161	20241219	174300	10761025500	269000	269000	269000	269000	0
162	20241219	174200	10761025500	269000	269000	269000	269000	0
163	20241219	174100	10761025500	269000	269000	269000	269000	0
164	20241219	174000	10761025500	269000	269000	269000	269000	0
165	20241219	173900	10761025500	269000	269000	269000	269000	0
166	20241219	173800	10761025500	269000	269000	269000	269000	0
167	20241219	173700	10761025500	269000	269000	269000	269000	0
168	20241219	173600	10761025500	269000	269000	269000	269000	0
169	20241219	173500	10761025500	269000	269000	269000	269000	0
170	20241219	173400	10761025500	269000	269000	269000	269000	0
171	20241219	173300	10761025500	269000	269000	269000	269000	0
172	20241219	173200	10761025500	269000	269000	269000	269000	0
173	20241219	173100	10761025500	269000	269000	269000	269000	0
174	20241219	173000	10761025500	269000	269000	269000	269000	0
175	20241219	172900	10761025500	269000	269000	269000	269000	0
176	20241219	172800	10761025500	269000	269000	269000	269000	0
177	20241219	172700	10761025500	269000	269000	269000	269000	0
178	20241219	172600	10761025500	269000	269000	269000	269000	0
179	20241219	172500	10761025500	269000	269000	269000	269000	0
180	20241219	172400	10761025500	269000	269000	269000	269000	0
181	20241219	172300	10761025500	269000	269000	269000	269000	0
182	20241219	172200	10761025500	269000	269000	269000	269000	3115
183	20241219	172100	10761025500	269000	269000	269000	269000	0
184	20241219	172000	10761025500	269000	269000	269000	269000	0
185	20241219	171900	10761025500	269000	269000	269000	269000	0
186	20241219	171800	10761025500	269000	269000	269000	269000	0
187	20241219	171700	10761025500	269000	269000	269000	269000	0
188	20241219	171600	10761025500	269000	269000	269000	269000	0
189	20241219	171500	10761025500	269000	269000	269000	269000	0
190	20241219	171400	10761025500	269000	269000	269000	269000	0
191	20241219	171300	10761025500	269000	269000	269000	269000	0
192	20241219	171200	10761025500	269000	269000	269000	269000	0
193	20241219	171100	10761025500	269000	269000	269000	269000	0
194	20241219	171000	10761025500	269000	269000	269000	269000	0
195	20241219	170900	10761025500	269000	269000	269000	269000	0
196	20241219	170800	10761025500	269000	269000	269000	269000	0
197	20241219	170700	10761025500	269000	269000	269000	269000	0
198	20241219	170600	10761025500	269000	269000	269000	269000	0
199	20241219	170500	10761025500	269000	269000	269000	269000	0
200	20241219	170400	10761025500	269000	269000	269000	269000	0
201	20241219	170300	10761025500	269000	269000	269000	269000	0
202	20241219	170200	10761025500	269000	269000	269000	269000	0
203	20241219	170100	10761025500	269000	269000	269000	269000	0
204	20241219	170000	10761025500	269000	269000	269000	269000	0
205	20241219	165900	10761025500	269000	269000	269000	269000	0
206	20241219	165800	10761025500	269000	269000	269000	269000	0
207	20241219	165700	10761025500	269000	269000	269000	269000	0
208	20241219	165600	10761025500	269000	269000	269000	269000	0
209	20241219	165500	10761025500	269000	269000	269000	269000	0
210	20241219	165400	10761025500	269000	269000	269000	269000	0
211	20241219	165300	10761025500	269000	269000	269000	269000	0
212	20241219	165200	10761025500	269000	269000	269000	269000	3115
213	20241219	165100	10761025500	269000	269000	269000	269000	0
214	20241219	165000	10761025500	269000	269000	269000	269000	0
215	20241219	164900	10761025500	269000	269000	269000	269000	0
216	20241219	164800	10761025500	269000	269000	269000	269000	0
217	20241219	164700	10761025500	269000	269000	269000	269000	0
218	20241219	164600	10761025500	269000	269000	269000	269000	0
219	20241219	164500	10761025500	269000	269000	269000	269000	0
220	20241219	164400	10761025500	269000	269000	269000	269000	0
221	20241219	164300	10761025500	269000	269000	269000	269000	0
222	20241219	164200	10761025500	269000	269000	269000	269000	0
223	20241219	164100	10761025500	269000	269000	269000	269000	0
224	20241219	164000	10761025500	269000	269000	269000	269000	0
225	20241219	163900	10761025500	269000	269000	269000	269000	0
226	20241219	163800	10761025500	269000	269000	269000	269000	0
227	20241219	163700	10761025500	269000	269000	269000	269000	0
228	20241219	163600	10761025500	269000	269000	269000	269000	0
229	20241219	163500	10761025500	269000	269000	269000	269000	0
230	20241219	163400	10761025500	269000	269000	269000	269000	0
231	20241219	163300	10761025500	269000	269000	269000	269000	0
232	20241219	163200	10761025500	269000	269000	269000	269000	0
233	20241219	163100	10761025500	269000	269000	269000	269000	0
234	20241219	163000	10761025500	269000	269000	269000	269000	0
235	20241219	162900	10761025500	269000	269000	269000	269000	0
236	20241219	162800	10761025500	269000	269000	269000	269000	0
237	20241219	162700	10761025500	269000	269000	269000	269000	0
238	20241219	162600	10761025500	269000	269000	269000	269000	0
239	20241219	162500	10761025500	269000	269000	269000	269000	0
240	20241219	162400	10761025500	269000	269000	269000	269000	0
241	20241219	162300	10761025500	269000	269000	269000	269000	0
242	20241219	162200	10761025500	269000	269000	269000	269000	3115
243	20241219	162100	10761025500	269000	269000	269000	269000	0
244	20241219	162000	10761025500	269000	269000	269000	269000	0
245	20241219	161900	10761025500	269000	269000	269000	269000	0
246	20241219	161800	10761025500	269000	269000	269000	269000	0
247	20241219	161700	10761025500	269000	269000	269000	269000	0
248	20241219	161600	10761025500	269000	269000	269000	269000	0
249	20241219	161500	10761025500	269000	269000	269000	269000	0
250	20241219	161400	10761025500	269000	269000	269000	269000	0
251	20241219	161300	10761025500	269000	269000	269000	269000	0
252	20241219	161200	10761025500	269000	269000	269000	269000	0
253	20241219	161100	10761025500	269000	269000	269000	269000	0
254	20241219	161000	10761025500	269000	269000	269000	269000	0
255	20241219	160900	10761025500	269000	269000	269000	269000	0
256	20241219	160800	10761025500	269000	269000	269000	269000	0
257	20241219	160700	10761025500	269000	269000	269000	269000	0
258	20241219	160600	10761025500	269000	269000	269000	269000	0
259	20241219	160500	10761025500	269000	269000	269000	269000	0
260	20241219	160400	10761025500	269000	269000	269000	269000	0
261	20241219	160300	10761025500	269000	269000	269000	269000	0
262	20241219	160200	10761025500	269000	269000	269000	269000	0
263	20241219	160100	10761025500	269000	269000	269000	269000	0
264	20241219	160000	10761025500	269000	269000	269000	269000	0
265	20241219	155900	10761025500	269000	269000	269000	269000	0
266	20241219	155800	10761025500	269000	269000	269000	269000	0
267	20241219	155700	10761025500	269000	269000	269000	269000	0
268	20241219	155600	10761025500	269000	269000	269000	269000	0
269	20241219	155500	10761025500	269000	269000	269000	269000	0
270	20241219	155400	10761025500	269000	269000	269000	269000	0
271	20241219	155300	10761025500	269000	269000	269000	269000	0
272	20241219	155200	10761025500	269000	269000	269000	269000	3115
273	20241219	155100	10761025500	269000	269000	269000	269000	0
274	20241219	155000	10761025500	269000	269000	269000	269000	0
275	20241219	154900	10761025500	269000	269000	269000	269000	0
276	20241219	154800	10761025500	269000	269000	269000	269000	0
277	20241219	154700	10761025500	269000	269000	269000	269000	0
278	20241219	154600	10761025500	269000	269000	269000	269000	0
279	20241219	154500	10761025500	269000	269000	269000	269000	0
280	20241219	154400	10761025500	269000	269000	269000	269000	0
281	20241219	154300	10761025500	269000	269000	269000	269000	0
282	20241219	154200	10761025500	269000	269000	269000	269000	0
283	20241219	154100	10761025500	269000	269000	269000	269000	0
284	20241219	154000	10761025500	269000	269000	269000	269000	0
285	20241219	153900	10761025500	269000	269000	269000	269000	0
286	20241219	153800	10761025500	269000	269000	269000	269000	0
287	20241219	153700	10761025500	269000	269000	269000	269000	0
288	20241219	153600	10761025500	269000	269000	269000	269000	0
289	20241219	153500	10761025500	269000	269000	269000	269000	0
290	20241219	153400	10761025500	269000	269000	269000	269000	0
291	20241219	153300	10761025500	269000	269000	269000	269000	0
292	20241219	153200	10761025500	269000	269000	269000	269000	0
293	20241219	153100	10761025500	269000	269000	269000	269000	0
294	20241219	153000	10761025500	269000	269000	269000	269000	3115
295	20241219	152900	9923090500	269500	269500	269500	269500	0
296	20241219	152800	9923090500	269500	269500	269500	269500	0
297	20241219	152700	9923090500	269500	269500	269500	269500	0
298	20241219	152600	9923090500	269500	269500	269500	269500	0
299	20241219	152500	9923090500	269500	269500	269500	269500	0
300	20241219	152400	9923090500	269500	269500	269500	269500	0
301	20241219	152300	9923090500	269500	269500	269500	269500	0
302	20241219	152200	9923090500	269500	269500	269500	269500	0
303	20241219	152100	9923090500	269500	269500	269500	269500	0
304	20241219	152000	9923090500	269500	269500	269500	269500	0
305	20241219	151900	9923090500	269500	268500	269500	268500	38
306	20241219	151800	9912861500	269500	269000	269500	269000	78
307	20241219	151700	9891870500	269000	269000	269500	268500	187
308	20241219	151600	9841596500	269000	268500	269500	268500	138
309	20241219	151500	9804466000	269000	268500	269000	268500	48
310	20241219	151400	9791564000	268500	268500	269000	268500	15
311	20241219	151300	9787534500	269000	267500	269000	267500	76
312	20241219	151200	9767136000	268500	268000	269000	267500	273
313	20241219	151100	9693898000	268000	268000	269000	267500	93
314	20241219	151000	9668971000	268000	267500	268500	267500	22
315	20241219	150900	9663082000	268000	267500	268500	267500	145
316	20241219	150800	9624249500	268000	268000	268000	267500	77
317	20241219	150700	9603633000	268000	267500	268000	267500	34
318	20241219	150600	9594532500	267500	267500	268500	267500	40
319	20241219	150500	9583819000	268500	268000	268500	267500	45
320	20241219	150400	9571766500	267500	267500	269000	267500	415
321	20241219	150300	9460518000	268000	267500	268000	267500	32
322	20241219	150200	9451951500	268000	267500	268000	267500	127
323	20241219	150100	9417965000	267500	267500	268000	267500	67
324	20241219	150000	9400026000	267500	268000	268000	267500	34
325	20241219	145900	9390924000	267500	268000	268000	267500	49
326	20241219	145800	9377806000	268500	268000	268500	267500	87
327	20241219	145700	9354499000	268000	267500	268000	267500	58
328	20241219	145600	9338964500	267500	268000	268500	267500	858
329	20241219	145500	9109048000	268500	268000	268500	268000	193
330	20241219	145400	9057298500	268500	268000	268500	268000	82
331	20241219	145300	9035312500	268500	268000	268500	268000	73
332	20241219	145200	9015726500	268500	268000	268500	268000	142
333	20241219	145100	8977649000	268500	268500	268500	268000	38
334	20241219	145000	8967458000	268500	268000	268500	268000	94
335	20241219	144900	8942242000	268500	268000	268500	268000	193
336	20241219	144800	8890462500	268500	268000	268500	268000	22
337	20241219	144700	8884560500	268000	268000	268500	268000	131
338	20241219	144600	8849435000	268500	268000	268500	268000	151
339	20241219	144500	8808934500	268500	268000	268500	268000	25
340	20241219	144400	8802231000	268000	268000	268500	268000	370
341	20241219	144300	8703015500	268500	268000	268500	268000	45
342	20241219	144200	8690946500	268500	268000	268500	268000	53
343	20241219	144100	8676727500	268000	268000	268500	268000	58
344	20241219	144000	8661176500	268500	268000	269000	268000	18
345	20241219	143900	8656345000	268000	268500	269000	268000	174
346	20241219	143800	8609624500	268500	269000	269000	268500	35
347	20241219	143700	8600215000	269000	269000	269000	268500	48
348	20241219	143600	8587324500	268500	268500	269000	268500	133
349	20241219	143500	8551610000	269000	268500	269000	268500	249
350	20241219	143400	8484714000	268500	269000	269000	268500	171
351	20241219	143300	8438779000	268500	268500	269000	268500	109
352	20241219	143200	8409496500	268500	268500	269000	268500	62
353	20241219	143100	8392827000	269000	268500	269000	268500	98
354	20241219	143000	8366491500	269000	269000	269000	268500	27
355	20241219	142900	8359237000	269000	269000	269000	268500	34
356	20241219	142800	8350103000	269000	269500	269500	268500	34
357	20241219	142700	8340965000	269500	268500	269500	268500	81
358	20241219	142600	8319186500	268500	268500	269000	268500	5
359	20241219	142500	8317843500	269000	269000	269500	268500	20
360	20241219	142400	8312469500	269000	268500	269500	268500	62
361	20241219	142300	8295794500	269000	268500	269000	268500	27
362	20241219	142200	8288538500	268500	268500	269000	268500	32
363	20241219	142100	8279936000	269500	268500	269500	268500	41
364	20241219	142000	8268911000	269000	269000	269500	268500	50
365	20241219	141900	8255463000	269000	269000	269000	268500	41
366	20241219	141800	8244446000	269000	269000	269500	268500	59
367	20241219	141700	8228590500	269000	268500	269500	268500	28
368	20241219	141600	8221065000	268500	269500	269500	268500	46
369	20241219	141500	8208695500	268500	268500	269500	268500	54
370	20241219	141400	8194185000	269500	268500	269500	268500	60
371	20241219	141300	8178024000	268500	268500	269500	268500	32
372	20241219	141200	8169428500	269500	269000	269500	268000	95
373	20241219	141100	8143881000	269000	269500	269500	268000	23
374	20241219	141000	8137702000	269500	268000	269500	268000	91
375	20241219	140900	8113256000	269500	268000	269500	268000	268
376	20241219	140800	8041328500	268500	268000	269500	268000	35
377	20241219	140700	8031933500	268000	268500	269500	268000	188
378	20241219	140600	7981492000	268000	268000	269000	268000	52
379	20241219	140500	7967543000	268000	268000	269000	268000	38
380	20241219	140400	7957340000	269000	268000	269000	268000	77
381	20241219	140300	7936676500	269000	268500	269000	268000	428
382	20241219	140200	7821826000	269000	268500	269000	268500	38
383	20241219	140100	7811616000	268500	268000	269500	268000	80
384	20241219	140000	7790129500	268500	268500	269500	268000	47
385	20241219	135900	7777506000	269000	268000	269500	268000	18
386	20241219	135800	7772669000	268500	268500	269500	268000	55
387	20241219	135700	7757886000	269000	268500	269000	268500	19
388	20241219	135600	7752781000	268500	268500	269000	268500	340
389	20241219	135500	7661475000	269000	268500	269000	268500	25
390	20241219	135400	7654757500	269000	269500	269500	268500	61
391	20241219	135300	7638352500	269500	268000	270000	268000	675
392	20241219	135200	7457264000	268000	268000	268500	268000	26
393	20241219	135100	7450288000	268000	268500	268500	268000	44
394	20241219	135000	7438481500	268500	268500	268500	268000	68
395	20241219	134900	7420238000	268000	268500	268500	268000	36
396	20241219	134800	7410580500	268500	268500	269000	268000	90
397	20241219	134700	7386431500	269000	269000	269000	268500	86
398	20241219	134600	7363326000	269000	269000	269500	268500	55
399	20241219	134500	7348540000	269000	268500	269000	268500	30
400	20241219	134400	7340483000	269000	268500	269000	268500	20
401	20241219	134300	7335111500	268500	268500	269000	268500	52
402	20241219	134200	7321128000	269000	268500	269000	268500	18
403	20241219	134100	7316290500	268500	268500	269000	268500	47
404	20241219	134000	7303661500	269000	268500	269000	268500	33
405	20241219	133900	7294795000	269000	268500	269500	268500	51
406	20241219	133800	7281080000	268500	268500	269000	268500	23
407	20241219	133700	7274895500	268500	268500	269500	268500	17
408	20241219	133600	7270328000	269000	268500	269500	268500	28
409	20241219	133500	7262800000	268500	268500	269500	268000	85
410	20241219	133400	7239963000	269000	268000	269000	268000	15
411	20241219	133300	7235938000	268000	268500	268500	268000	31
412	20241219	133200	7227617000	268500	268500	269500	268000	65
413	20241219	133100	7210158500	268000	268000	269500	268000	36
414	20241219	133000	7200488500	268000	268500	268500	268000	24
415	20241219	132900	7194049500	268000	269000	269500	268000	325
416	20241219	132800	7106761500	269000	268500	269500	268500	53
417	20241219	132700	7092505500	268500	268500	269000	268500	11
418	20241219	132600	7089550500	268500	268500	269000	268500	17
419	20241219	132500	7084983000	269000	269000	269500	268500	35
420	20241219	132400	7075568500	269000	269000	269500	268500	51
421	20241219	132300	7061835500	269000	268500	269000	268500	16
422	20241219	132200	7057537000	268500	268500	269000	268500	10
423	20241219	132100	7054851000	268500	268500	269500	268500	52
424	20241219	132000	7040872000	268500	268500	269500	268500	26
425	20241219	131900	7033881500	269500	269000	269500	268500	18
426	20241219	131800	7029040500	269500	268500	269500	268500	30
427	20241219	131700	7020979500	269500	268500	269500	268500	80
428	20241219	131600	6999464500	268500	269000	269000	268500	16
429	20241219	131500	6995166000	268500	268500	269000	268500	13
430	20241219	131400	6991673000	268500	268500	269500	268500	27
431	20241219	131300	6984418500	268500	268500	269500	268500	44
432	20241219	131200	6972588500	269000	269000	269500	268500	27
433	20241219	131100	6965330500	269000	268500	269500	268500	30
434	20241219	131000	6957270000	268500	268500	269500	268500	33
435	20241219	130900	6948397500	269000	268500	269000	268500	56
436	20241219	130800	6933344500	269000	268500	269000	268500	31
437	20241219	130700	6925015000	269000	269000	269000	268500	22
438	20241219	130600	6919101000	268500	268000	269000	268000	51
439	20241219	130500	6905396000	268000	268000	269000	268000	14
440	20241219	130400	6901638000	268000	268000	269000	268000	33
441	20241219	130300	6892788500	269000	268500	269000	268000	28
442	20241219	130200	6885268500	268000	268000	269000	268000	95
443	20241219	130100	6859764500	268000	268000	268500	268000	27
444	20241219	130000	6852520000	268000	268000	268500	268000	12
445	20241219	125900	6849301500	268500	268500	269000	268000	38
446	20241219	125800	6839100000	268500	268500	269000	268000	60
447	20241219	125700	6822990500	268000	268500	268500	268000	65
448	20241219	125600	6805544000	268000	268000	268500	268000	65
449	20241219	125500	6788113000	268000	268000	268500	268000	60
450	20241219	125400	6772013500	268500	268000	268500	268000	46
451	20241219	125300	6759678500	268500	268500	268500	268000	41
452	20241219	125200	6748685000	268000	268500	270000	268000	686
453	20241219	125100	6564595000	268500	269000	269500	268500	46
454	20241219	125000	6552220500	269000	269000	269000	268500	15
455	20241219	124900	6548189000	268500	268500	269000	268500	21
456	20241219	124800	6542546500	268500	268500	269500	268500	25
457	20241219	124700	6535828500	268000	269000	269500	268000	155
458	20241219	124600	6494192000	268500	268500	269000	268500	20
459	20241219	124500	6488816500	268500	269000	269500	268500	19
460	20241219	124400	6483711000	270000	269000	270000	268000	293
461	20241219	124300	6405029500	269000	268500	269000	268000	149
462	20241219	124200	6365057500	268500	268500	269000	268500	21
463	20241219	124100	6359417500	268500	268500	269500	268500	52
464	20241219	124000	6345451500	268500	269000	269500	268500	60
465	20241219	123900	6329318000	268500	269500	269500	268500	50
466	20241219	123800	6315874500	269500	269000	269500	269000	19
467	20241219	123700	6310760000	269000	269000	269500	269000	32
468	20241219	123600	6302146500	269000	268500	269500	268500	30
469	20241219	123500	6294075000	269000	269500	269500	268500	17
470	20241219	123400	6289505500	269500	270000	270000	268500	128
471	20241219	123300	6255086000	270000	269000	270000	268500	218
472	20241219	123200	6196504500	269000	269000	269500	268500	24
473	20241219	123100	6190055500	268500	269500	269500	268500	28
474	20241219	123000	6182523500	269500	268500	269500	268000	40
475	20241219	122900	6171768000	268500	268500	269500	268000	74
476	20241219	122800	6151889000	268000	268500	269500	268000	113
477	20241219	122700	6121561000	268500	268500	270000	268000	248
478	20241219	122600	6054998500	268500	269000	270500	268000	2494
479	20241219	122500	5385353500	268500	269000	270000	268500	60
480	20241219	122400	5369217000	269000	269000	270000	269000	120
481	20241219	122300	5336924500	269500	269000	269500	269000	97
482	20241219	122200	5310826000	269500	269000	270000	269000	13
483	20241219	122100	5307326500	269500	269000	270000	269000	77
484	20241219	122000	5286591000	269000	269000	270000	269000	512
485	20241219	121900	5148813500	269500	269000	269500	269000	20
486	20241219	121800	5143428000	269000	269500	270000	269000	50
487	20241219	121700	5129950000	270000	269000	270000	269000	22
488	20241219	121600	5124024500	269500	270000	270000	269000	39
489	20241219	121500	5113524500	269500	269500	270000	269000	44
490	20241219	121400	5101662500	270000	269500	270000	269000	26
491	20241219	121300	5094652500	269500	269000	269500	269000	25
492	20241219	121200	5087923500	269000	269500	270000	269000	11
493	20241219	121100	5084959500	270000	269500	270500	269000	40
494	20241219	121000	5074178000	270500	270000	270500	269000	62
495	20241219	120900	5057447500	269500	269500	270500	269000	63
496	20241219	120800	5040463000	270000	270000	270000	269000	19
497	20241219	120700	5035341500	270000	270500	271000	269000	24
498	20241219	120600	5028865000	270500	269500	270500	269500	104
499	20241219	120500	5000814500	269500	270000	270500	269500	35
500	20241219	120400	4991371000	269500	269500	270000	269500	11
501	20241219	120300	4988405500	269500	270000	270000	269000	32
502	20241219	120200	4979775000	270000	270000	270500	269000	38
503	20241219	120100	4969512500	270500	269000	270500	269000	37
504	20241219	120000	4959523500	269000	270000	270500	269000	23
505	20241219	115900	4953322500	270000	269000	270500	269000	65
506	20241219	115800	4935818500	269500	269000	269500	269000	21
507	20241219	115700	4930163000	269000	270000	270000	269000	35
508	20241219	115600	4920737000	269500	269500	270000	269500	24
509	20241219	115500	4914263000	270000	269000	270000	269000	82
510	20241219	115400	4892191500	269500	269500	270000	269000	25
511	20241219	115300	4885457000	269500	269500	269500	269000	37
512	20241219	115200	4875497000	269000	269000	269500	269000	36
513	20241219	115100	4865808000	268500	269000	269500	268500	12
514	20241219	115000	4862583500	269000	269000	269500	268500	27
515	20241219	114900	4855318500	268500	268500	269000	268500	26
516	20241219	114800	4848334500	268500	269000	269500	268500	51
517	20241219	114700	4834607500	269000	269000	269500	268500	25
518	20241219	114600	4827883500	269500	269500	269500	268500	82
519	20241219	114500	4805820500	269000	269000	269500	268500	72
520	20241219	114400	4786458000	268500	268500	269000	268500	55
521	20241219	114300	4771673000	269000	268500	269000	268500	19
522	20241219	114200	4766566500	269000	269000	269500	268500	32
523	20241219	114100	4757959500	269500	269000	269500	269000	26
524	20241219	114000	4750961500	269500	268500	269500	268500	31
525	20241219	113900	4742627500	269000	269500	269500	268500	30
526	20241219	113800	4734558500	269500	269000	269500	268500	39
527	20241219	113700	4724064500	268500	268500	269500	268500	55
528	20241219	113600	4709274000	268500	269000	269000	268500	17
529	20241219	113500	4704706000	269000	268500	269500	268500	24
530	20241219	113400	4698256000	268500	269500	269500	268500	26
531	20241219	113300	4691259500	269000	268500	269500	268500	58
532	20241219	113200	4675657500	268500	268500	270000	268500	55
533	20241219	113100	4660875000	269000	269000	270000	268500	73
534	20241219	113000	4641227500	269000	269500	270000	269000	100
535	20241219	112900	4614310000	270000	269000	270000	269000	79
536	20241219	112800	4593040500	269000	269000	269500	269000	162
537	20241219	112700	4549453500	269500	269500	270000	269000	85
538	20241219	112600	4526561000	269500	270000	270000	269500	64
539	20241219	112500	4509292500	269500	269500	270000	269500	27
540	20241219	112400	4502015000	270000	269000	270000	269000	15
541	20241219	112300	4497972500	269500	270000	270000	269000	28
542	20241219	112200	4490427500	269500	269500	270500	269000	33
543	20241219	112100	4481529500	269000	269000	270500	269000	107
544	20241219	112000	4452719500	269500	269000	269500	269000	31
545	20241219	111900	4444374000	269000	269000	269500	269000	28
546	20241219	111800	4436836000	269000	269500	270000	269000	247
547	20241219	111700	4370288500	269000	269500	269500	269000	45
548	20241219	111600	4358180500	269000	269500	270000	269000	15
549	20241219	111500	4354142500	269500	269500	270000	269000	52
550	20241219	111400	4340139500	269500	269000	270000	269000	54
551	20241219	111300	4325593000	269500	269000	270000	269000	64
552	20241219	111200	4308369000	269000	269500	270000	269000	26
553	20241219	111100	4301367000	270000	269000	270000	269000	44
554	20241219	111000	4289508000	269000	269000	269500	269000	9
555	20241219	110900	4287086000	269000	269000	269500	269000	30
556	20241219	110800	4279008500	269000	269000	269500	269000	27
557	20241219	110700	4271740000	269000	269500	270000	269000	103
558	20241219	110600	4243999500	269500	269000	270000	269000	22
559	20241219	110500	4238074000	269000	268500	270500	268500	53
560	20241219	110400	4223779000	269000	269500	270500	268500	84
561	20241219	110300	4201141000	269000	269500	270500	268500	293
562	20241219	110200	4122243500	270000	269000	270000	269000	64
563	20241219	110100	4105008000	269000	269000	270000	269000	35
564	20241219	110000	4095578000	269000	268500	269000	268500	104
565	20241219	105900	4067608000	268500	268500	269000	268500	39
566	20241219	105800	4057131500	269000	268500	269500	268500	152
567	20241219	105700	4016232000	268500	269000	269500	268500	172
568	20241219	105600	3969965500	269000	269000	270000	269000	102
569	20241219	105500	3942500500	269500	269000	270000	269000	38
570	20241219	105400	3932270500	269500	270000	270000	269000	19
571	20241219	105300	3927149500	269500	269500	270000	269000	66
572	20241219	105200	3909383000	270000	269500	270500	269000	47
573	20241219	105100	3896716500	269000	269500	270000	269000	101
574	20241219	105000	3869491500	269000	269500	269500	269000	51
575	20241219	104900	3855763000	270000	269500	270000	269000	40
576	20241219	104800	3844978500	269500	269000	269500	269000	33
577	20241219	104700	3836096500	269000	269500	270000	269000	30
578	20241219	104600	3828013500	269500	269500	270500	269000	104
579	20241219	104500	3799993000	269500	269000	270000	269000	12
580	20241219	104400	3796760000	269000	269500	270500	269000	68
581	20241219	104300	3778415000	269000	269000	269500	269000	45
582	20241219	104200	3766308000	269000	269000	269500	268500	213
583	20241219	104100	3709016500	269500	269000	269500	269000	272
584	20241219	104000	3635820500	269000	269000	270000	269000	29
585	20241219	103900	3628016000	269000	269000	270500	269000	80
586	20241219	103800	3606475500	269500	269000	269500	269000	44
587	20241219	103700	3594633000	269500	269000	269500	269000	91
588	20241219	103600	3570122500	269500	269000	269500	269000	39
589	20241219	103500	3559623000	269500	269000	270500	269000	60
590	20241219	103400	3543461500	269000	269000	270000	269000	64
591	20241219	103300	3526216000	269500	269000	269500	269000	37
592	20241219	103200	3516255500	269500	269000	269500	269000	27
593	20241219	103100	3508987500	269000	269500	269500	269000	22
594	20241219	103000	3503064500	269500	269500	270000	269000	95
595	20241219	102900	3477463000	270000	269000	270000	269000	10
596	20241219	102800	3474772000	270000	269500	270000	269000	28
597	20241219	102700	3467229000	269000	269500	270000	269000	37
598	20241219	102600	3457259000	269500	270000	270000	269500	65
599	20241219	102500	3439725000	270500	269500	271000	269000	232
600	20241219	102400	3377147000	270000	270000	271000	269500	57
601	20241219	102300	3361747500	270000	270000	270000	269500	47
602	20241219	102200	3349062000	270000	270000	270000	269500	32
603	20241219	102100	3340435500	270500	270500	270500	270500	37
604	20241219	102000	3330427000	270500	270500	270500	269000	34
605	20241219	101900	3321262500	270500	270000	271000	269500	342
606	20241219	101800	3229033500	271000	270000	271500	269500	153
607	20241219	101700	3187733500	270000	270000	270000	270000	7
608	20241219	101600	3185843500	270000	270500	271000	269500	159
609	20241219	101500	3142924500	271000	270000	271000	270000	156
610	20241219	101400	3100755000	270000	270500	270500	270000	2
611	20241219	101300	3100214500	270000	270500	270500	270000	4
612	20241219	101200	3099133500	270500	270500	270500	270500	4
613	20241219	101100	3098051500	270500	270500	270500	270500	33
614	20241219	101000	3089125000	270500	270500	270500	270000	9
615	20241219	100900	3086691000	270500	271000	271000	270000	8
616	20241219	100800	3084525000	270500	270500	271000	270500	29
617	20241219	100700	3076677500	270500	270500	270500	270500	5
618	20241219	100600	3075325000	270500	270500	271000	270500	118
619	20241219	100500	3043396500	271000	270500	271000	270500	9
620	20241219	100400	3040958500	271000	270500	271000	270000	33
621	20241219	100300	3032034000	270000	270000	270000	270000	1
622	20241219	100200	3031764000	270000	271000	271000	269500	432
623	20241219	100100	2915130000	271000	271000	271000	270500	6
624	20241219	100000	2913504500	270500	271000	271500	270500	40
625	20241219	095900	2902675000	271000	271000	271500	271000	52
626	20241219	095800	2888579000	271000	271500	272000	271000	130
627	20241219	095700	2853309500	271500	271000	271500	270000	73
628	20241219	095600	2833563500	271500	270500	271500	270000	21
629	20241219	095500	2827880000	271000	271000	271500	270500	410
630	20241219	095400	2716791000	271500	271000	271500	270000	1589
631	20241219	095300	2287572500	270500	271000	271000	270500	6
632	20241219	095200	2285949000	271000	270000	271000	270000	120
633	20241219	095100	2253483000	270500	270000	270500	269500	33
634	20241219	095000	2244569500	269500	270000	271000	269500	93
635	20241219	094900	2219439000	270500	271000	271000	270500	10
636	20241219	094800	2216730000	271000	269500	271000	269500	89
637	20241219	094700	2192709500	269500	270000	271000	269500	84
638	20241219	094600	2170063500	269500	270000	270000	269500	12
639	20241219	094500	2166826500	270000	270000	270000	269500	168
640	20241219	094400	2121527000	270000	269500	270000	269500	7
641	20241219	094300	2119639500	270000	269500	270000	269500	19
642	20241219	094200	2114516500	270000	270000	271000	269500	109
643	20241219	094100	2085104500	271000	269500	271000	269500	25
644	20241219	094000	2078349000	270000	270000	271000	270000	62
645	20241219	093900	2061600000	271000	269500	271000	269500	154
646	20241219	093800	2020008000	270000	270000	271000	269500	54
647	20241219	093700	2005435500	271000	270000	271000	269500	66
648	20241219	093600	1987603000	271000	270000	271000	269500	128
649	20241219	093500	1953058500	271000	271500	271500	269000	350
650	20241219	093400	1858619500	271000	269500	271000	269500	24
651	20241219	093300	1852147000	270000	271000	271000	269500	22
652	20241219	093200	1846208500	271000	270500	271000	269000	626
653	20241219	093100	1677358000	270500	270500	271000	270000	136
654	20241219	093000	1640570000	271000	270500	271500	270500	37
655	20241219	092900	1630550500	270500	271000	272000	270500	75
656	20241219	092800	1610221500	271500	271000	272000	270500	75
657	20241219	092700	1589899000	272000	270500	272000	270500	43
658	20241219	092600	1578204500	270500	272000	272000	270000	638
659	20241219	092500	1405415500	272500	272500	272500	272500	4
660	20241219	092400	1404325500	272000	271500	272000	271000	355
661	20241219	092300	1307997000	271500	271500	271500	271000	42
662	20241219	092200	1296600500	271500	271500	271500	271500	1
663	20241219	092100	1296329000	271500	271500	271500	270000	18
664	20241219	092000	1291454000	271500	271500	271500	271500	3
665	20241219	091900	1290639500	270000	271000	271500	270000	99
666	20241219	091800	1263823000	271500	271000	272000	271000	154
667	20241219	091700	1221967000	271000	271500	271500	271000	16
668	20241219	091600	1217623500	271500	271000	271500	271000	33
669	20241219	091500	1208669000	271000	270500	271000	270500	105
670	20241219	091400	1180262000	270500	270000	270500	270000	108
671	20241219	091300	1151091000	270500	271000	271000	270000	38
672	20241219	091200	1140824500	271000	269500	271000	269500	642
673	20241219	091100	967712500	270000	270500	270500	270000	94
674	20241219	091000	942331500	270000	271000	271000	270000	3
675	20241219	090900	941519500	271000	270000	271000	269500	371
676	20241219	090800	841396500	270000	270000	270500	269500	500
677	20241219	090700	706371500	270500	270000	270500	270000	75
678	20241219	090600	686109500	270500	271500	271500	270000	345
679	20241219	090500	592917500	271500	272000	272000	270000	125
680	20241219	090400	558984000	272000	271000	272000	270500	499
681	20241219	090300	423705000	271000	269500	271000	269000	275
682	20241219	090200	349443000	269000	267500	270000	267500	190
683	20241219	090100	298292500	269000	268500	269000	268000	215
684	20241219	090000	240562000	268000	269500	270000	268000	892