KissMeData/084110/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195600	3967392450	40800	40800	40800	40800	448
3	20241213	195500	3967392450	40800	40800	40800	40800	0
4	20241213	195400	3967392450	40800	40800	40800	40800	0
5	20241213	195300	3967392450	40800	40800	40800	40800	0
6	20241213	195200	3967392450	40800	40800	40800	40800	0
7	20241213	195100	3967392450	40800	40800	40800	40800	0
8	20241213	195000	3967392450	40800	40800	40800	40800	0
9	20241213	194900	3967392450	40800	40800	40800	40800	0
10	20241213	194800	3967392450	40800	40800	40800	40800	0
11	20241213	194700	3967392450	40800	40800	40800	40800	0
12	20241213	194600	3967392450	40800	40800	40800	40800	0
13	20241213	194500	3967392450	40800	40800	40800	40800	0
14	20241213	194400	3967392450	40800	40800	40800	40800	0
15	20241213	194300	3967392450	40800	40800	40800	40800	0
16	20241213	194200	3967392450	40800	40800	40800	40800	0
17	20241213	194100	3967392450	40800	40800	40800	40800	0
18	20241213	194000	3967392450	40800	40800	40800	40800	0
19	20241213	193900	3967392450	40800	40800	40800	40800	0
20	20241213	193800	3967392450	40800	40800	40800	40800	0
21	20241213	193700	3967392450	40800	40800	40800	40800	0
22	20241213	193600	3967392450	40800	40800	40800	40800	0
23	20241213	193500	3967392450	40800	40800	40800	40800	0
24	20241213	193400	3967392450	40800	40800	40800	40800	0
25	20241213	193300	3967392450	40800	40800	40800	40800	0
26	20241213	193200	3967392450	40800	40800	40800	40800	0
27	20241213	193100	3967392450	40800	40800	40800	40800	0
28	20241213	193000	3967392450	40800	40800	40800	40800	0
29	20241213	192900	3967392450	40800	40800	40800	40800	0
30	20241213	192800	3967392450	40800	40800	40800	40800	0
31	20241213	192700	3967392450	40800	40800	40800	40800	0
32	20241213	192600	3967392450	40800	40800	40800	40800	448
33	20241213	192500	3967392450	40800	40800	40800	40800	0
34	20241213	192400	3967392450	40800	40800	40800	40800	0
35	20241213	192300	3967392450	40800	40800	40800	40800	0
36	20241213	192200	3967392450	40800	40800	40800	40800	0
37	20241213	192100	3967392450	40800	40800	40800	40800	0
38	20241213	192000	3967392450	40800	40800	40800	40800	0
39	20241213	191900	3967392450	40800	40800	40800	40800	0
40	20241213	191800	3967392450	40800	40800	40800	40800	0
41	20241213	191700	3967392450	40800	40800	40800	40800	0
42	20241213	191600	3967392450	40800	40800	40800	40800	0
43	20241213	191500	3967392450	40800	40800	40800	40800	0
44	20241213	191400	3967392450	40800	40800	40800	40800	0
45	20241213	191300	3967392450	40800	40800	40800	40800	0
46	20241213	191200	3967392450	40800	40800	40800	40800	0
47	20241213	191100	3967392450	40800	40800	40800	40800	0
48	20241213	191000	3967392450	40800	40800	40800	40800	0
49	20241213	190900	3967392450	40800	40800	40800	40800	0
50	20241213	190800	3967392450	40800	40800	40800	40800	0
51	20241213	190700	3967392450	40800	40800	40800	40800	0
52	20241213	190600	3967392450	40800	40800	40800	40800	0
53	20241213	190500	3967392450	40800	40800	40800	40800	0
54	20241213	190400	3967392450	40800	40800	40800	40800	0
55	20241213	190300	3967392450	40800	40800	40800	40800	0
56	20241213	190200	3967392450	40800	40800	40800	40800	0
57	20241213	190100	3967392450	40800	40800	40800	40800	0
58	20241213	190000	3967392450	40800	40800	40800	40800	0
59	20241213	185900	3967392450	40800	40800	40800	40800	0
60	20241213	185800	3967392450	40800	40800	40800	40800	0
61	20241213	185700	3967392450	40800	40800	40800	40800	0
62	20241213	185600	3967392450	40800	40800	40800	40800	448
63	20241213	185500	3967392450	40800	40800	40800	40800	0
64	20241213	185400	3967392450	40800	40800	40800	40800	0
65	20241213	185300	3967392450	40800	40800	40800	40800	0
66	20241213	185200	3967392450	40800	40800	40800	40800	0
67	20241213	185100	3967392450	40800	40800	40800	40800	0
68	20241213	185000	3967392450	40800	40800	40800	40800	0
69	20241213	184900	3967392450	40800	40800	40800	40800	0
70	20241213	184800	3967392450	40800	40800	40800	40800	0
71	20241213	184700	3967392450	40800	40800	40800	40800	0
72	20241213	184600	3967392450	40800	40800	40800	40800	0
73	20241213	184500	3967392450	40800	40800	40800	40800	0
74	20241213	184400	3967392450	40800	40800	40800	40800	0
75	20241213	184300	3967392450	40800	40800	40800	40800	0
76	20241213	184200	3967392450	40800	40800	40800	40800	0
77	20241213	184100	3967392450	40800	40800	40800	40800	0
78	20241213	184000	3967392450	40800	40800	40800	40800	0
79	20241213	183900	3967392450	40800	40800	40800	40800	0
80	20241213	183800	3967392450	40800	40800	40800	40800	0
81	20241213	183700	3967392450	40800	40800	40800	40800	0
82	20241213	183600	3967392450	40800	40800	40800	40800	0
83	20241213	183500	3967392450	40800	40800	40800	40800	0
84	20241213	183400	3967392450	40800	40800	40800	40800	0
85	20241213	183300	3967392450	40800	40800	40800	40800	0
86	20241213	183200	3967392450	40800	40800	40800	40800	0
87	20241213	183100	3967392450	40800	40800	40800	40800	0
88	20241213	183000	3967392450	40800	40800	40800	40800	0
89	20241213	182900	3967392450	40800	40800	40800	40800	0
90	20241213	182800	3967392450	40800	40800	40800	40800	0
91	20241213	182700	3967392450	40800	40800	40800	40800	0
92	20241213	182600	3967392450	40800	40800	40800	40800	448
93	20241213	182500	3967392450	40800	40800	40800	40800	0
94	20241213	182400	3967392450	40800	40800	40800	40800	0
95	20241213	182300	3967392450	40800	40800	40800	40800	0
96	20241213	182200	3967392450	40800	40800	40800	40800	0
97	20241213	182100	3967392450	40800	40800	40800	40800	0
98	20241213	182000	3967392450	40800	40800	40800	40800	0
99	20241213	181900	3967392450	40800	40800	40800	40800	0
100	20241213	181800	3967392450	40800	40800	40800	40800	0
101	20241213	181700	3967392450	40800	40800	40800	40800	0
102	20241213	181600	3967392450	40800	40800	40800	40800	0
103	20241213	181500	3967392450	40800	40800	40800	40800	0
104	20241213	181400	3967392450	40800	40800	40800	40800	0
105	20241213	181300	3967392450	40800	40800	40800	40800	0
106	20241213	181200	3967392450	40800	40800	40800	40800	0
107	20241213	181100	3967392450	40800	40800	40800	40800	0
108	20241213	181000	3967392450	40800	40800	40800	40800	0
109	20241213	180900	3967392450	40800	40800	40800	40800	0
110	20241213	180800	3967392450	40800	40800	40800	40800	0
111	20241213	180700	3967392450	40800	40800	40800	40800	0
112	20241213	180600	3967392450	40800	40800	40800	40800	0
113	20241213	180500	3967392450	40800	40800	40800	40800	0
114	20241213	180400	3967392450	40800	40800	40800	40800	0
115	20241213	180300	3967392450	40800	40800	40800	40800	0
116	20241213	180200	3967392450	40800	40800	40800	40800	0
117	20241213	180100	3967392450	40800	40800	40800	40800	0
118	20241213	180000	3967392450	40800	40800	40800	40800	0
119	20241213	175900	3967392450	40800	40800	40800	40800	0
120	20241213	175800	3967392450	40800	40800	40800	40800	0
121	20241213	175700	3967392450	40800	40800	40800	40800	0
122	20241213	175600	3967392450	40800	40800	40800	40800	448
123	20241213	175500	3967392450	40800	40800	40800	40800	0
124	20241213	175400	3967392450	40800	40800	40800	40800	0
125	20241213	175300	3967392450	40800	40800	40800	40800	0
126	20241213	175200	3967392450	40800	40800	40800	40800	0
127	20241213	175100	3967392450	40800	40800	40800	40800	0
128	20241213	175000	3967392450	40800	40800	40800	40800	0
129	20241213	174900	3967392450	40800	40800	40800	40800	0
130	20241213	174800	3967392450	40800	40800	40800	40800	0
131	20241213	174700	3967392450	40800	40800	40800	40800	0
132	20241213	174600	3967392450	40800	40800	40800	40800	0
133	20241213	174500	3967392450	40800	40800	40800	40800	0
134	20241213	174400	3967392450	40800	40800	40800	40800	0
135	20241213	174300	3967392450	40800	40800	40800	40800	0
136	20241213	174200	3967392450	40800	40800	40800	40800	0
137	20241213	174100	3967392450	40800	40800	40800	40800	0
138	20241213	174000	3967392450	40800	40800	40800	40800	0
139	20241213	173900	3967392450	40800	40800	40800	40800	0
140	20241213	173800	3967392450	40800	40800	40800	40800	0
141	20241213	173700	3967392450	40800	40800	40800	40800	0
142	20241213	173600	3967392450	40800	40800	40800	40800	0
143	20241213	173500	3967392450	40800	40800	40800	40800	0
144	20241213	173400	3967392450	40800	40800	40800	40800	0
145	20241213	173300	3967392450	40800	40800	40800	40800	0
146	20241213	173200	3967392450	40800	40800	40800	40800	0
147	20241213	173100	3967392450	40800	40800	40800	40800	0
148	20241213	173000	3967392450	40800	40800	40800	40800	0
149	20241213	172900	3967392450	40800	40800	40800	40800	0
150	20241213	172800	3967392450	40800	40800	40800	40800	0
151	20241213	172700	3967392450	40800	40800	40800	40800	0
152	20241213	172600	3967392450	40800	40800	40800	40800	448
153	20241213	172500	3967392450	40800	40800	40800	40800	0
154	20241213	172400	3967392450	40800	40800	40800	40800	0
155	20241213	172300	3967392450	40800	40800	40800	40800	0
156	20241213	172200	3967392450	40800	40800	40800	40800	0
157	20241213	172100	3967392450	40800	40800	40800	40800	0
158	20241213	172000	3967392450	40800	40800	40800	40800	0
159	20241213	171900	3967392450	40800	40800	40800	40800	0
160	20241213	171800	3967392450	40800	40800	40800	40800	0
161	20241213	171700	3967392450	40800	40800	40800	40800	0
162	20241213	171600	3967392450	40800	40800	40800	40800	0
163	20241213	171500	3967392450	40800	40800	40800	40800	0
164	20241213	171400	3967392450	40800	40800	40800	40800	0
165	20241213	171300	3967392450	40800	40800	40800	40800	0
166	20241213	171200	3967392450	40800	40800	40800	40800	0
167	20241213	171100	3967392450	40800	40800	40800	40800	0
168	20241213	171000	3967392450	40800	40800	40800	40800	0
169	20241213	170900	3967392450	40800	40800	40800	40800	0
170	20241213	170800	3967392450	40800	40800	40800	40800	0
171	20241213	170700	3967392450	40800	40800	40800	40800	0
172	20241213	170600	3967392450	40800	40800	40800	40800	0
173	20241213	170500	3967392450	40800	40800	40800	40800	0
174	20241213	170400	3967392450	40800	40800	40800	40800	0
175	20241213	170300	3967392450	40800	40800	40800	40800	0
176	20241213	170200	3967392450	40800	40800	40800	40800	0
177	20241213	170100	3967392450	40800	40800	40800	40800	0
178	20241213	170000	3967392450	40800	40800	40800	40800	0
179	20241213	165900	3967392450	40800	40800	40800	40800	0
180	20241213	165800	3967392450	40800	40800	40800	40800	0
181	20241213	165700	3967392450	40800	40800	40800	40800	0
182	20241213	165600	3967392450	40800	40800	40800	40800	448
183	20241213	165500	3967392450	40800	40800	40800	40800	0
184	20241213	165400	3967392450	40800	40800	40800	40800	0
185	20241213	165300	3967392450	40800	40800	40800	40800	0
186	20241213	165200	3967392450	40800	40800	40800	40800	0
187	20241213	165100	3967392450	40800	40800	40800	40800	0
188	20241213	165000	3967392450	40800	40800	40800	40800	0
189	20241213	164900	3967392450	40800	40800	40800	40800	0
190	20241213	164800	3967392450	40800	40800	40800	40800	0
191	20241213	164700	3967392450	40800	40800	40800	40800	0
192	20241213	164600	3967392450	40800	40800	40800	40800	0
193	20241213	164500	3967392450	40800	40800	40800	40800	0
194	20241213	164400	3967392450	40800	40800	40800	40800	0
195	20241213	164300	3967392450	40800	40800	40800	40800	0
196	20241213	164200	3967392450	40800	40800	40800	40800	0
197	20241213	164100	3967392450	40800	40800	40800	40800	0
198	20241213	164000	3967392450	40800	40800	40800	40800	0
199	20241213	163900	3967392450	40800	40800	40800	40800	0
200	20241213	163800	3967392450	40800	40800	40800	40800	0
201	20241213	163700	3967392450	40800	40800	40800	40800	0
202	20241213	163600	3967392450	40800	40800	40800	40800	0
203	20241213	163500	3967392450	40800	40800	40800	40800	0
204	20241213	163400	3967392450	40800	40800	40800	40800	0
205	20241213	163300	3967392450	40800	40800	40800	40800	0
206	20241213	163200	3967392450	40800	40800	40800	40800	0
207	20241213	163100	3967392450	40800	40800	40800	40800	0
208	20241213	163000	3967392450	40800	40800	40800	40800	0
209	20241213	162900	3967392450	40800	40800	40800	40800	0
210	20241213	162800	3967392450	40800	40800	40800	40800	0
211	20241213	162700	3967392450	40800	40800	40800	40800	0
212	20241213	162600	3967392450	40800	40800	40800	40800	448
213	20241213	162500	3967392450	40800	40800	40800	40800	0
214	20241213	162400	3967392450	40800	40800	40800	40800	0
215	20241213	162300	3967392450	40800	40800	40800	40800	0
216	20241213	162200	3967392450	40800	40800	40800	40800	0
217	20241213	162100	3967392450	40800	40800	40800	40800	0
218	20241213	162000	3967392450	40800	40800	40800	40800	0
219	20241213	161900	3967392450	40800	40800	40800	40800	0
220	20241213	161800	3967392450	40800	40800	40800	40800	0
221	20241213	161700	3967392450	40800	40800	40800	40800	0
222	20241213	161600	3967392450	40800	40800	40800	40800	0
223	20241213	161500	3967392450	40800	40800	40800	40800	0
224	20241213	161400	3967392450	40800	40800	40800	40800	0
225	20241213	161300	3967392450	40800	40800	40800	40800	0
226	20241213	161200	3967392450	40800	40800	40800	40800	0
227	20241213	161100	3967392450	40800	40800	40800	40800	0
228	20241213	161000	3967392450	40800	40800	40800	40800	0
229	20241213	160900	3967392450	40800	40800	40800	40800	0
230	20241213	160800	3967392450	40800	40800	40800	40800	0
231	20241213	160700	3967392450	40800	40800	40800	40800	0
232	20241213	160600	3967392450	40800	40800	40800	40800	0
233	20241213	160500	3967392450	40800	40800	40800	40800	0
234	20241213	160400	3967392450	40800	40800	40800	40800	0
235	20241213	160300	3967392450	40800	40800	40800	40800	0
236	20241213	160200	3967392450	40800	40800	40800	40800	0
237	20241213	160100	3967392450	40800	40800	40800	40800	0
238	20241213	160000	3967392450	40800	40800	40800	40800	0
239	20241213	155900	3967392450	40800	40800	40800	40800	0
240	20241213	155800	3967392450	40800	40800	40800	40800	0
241	20241213	155700	3967392450	40800	40800	40800	40800	0
242	20241213	155600	3967392450	40800	40800	40800	40800	448
243	20241213	155500	3967392450	40800	40800	40800	40800	0
244	20241213	155400	3967392450	40800	40800	40800	40800	0
245	20241213	155300	3967392450	40800	40800	40800	40800	0
246	20241213	155200	3967392450	40800	40800	40800	40800	0
247	20241213	155100	3967392450	40800	40800	40800	40800	0
248	20241213	155000	3967392450	40800	40800	40800	40800	0
249	20241213	154900	3967392450	40800	40800	40800	40800	0
250	20241213	154800	3967392450	40800	40800	40800	40800	0
251	20241213	154700	3967392450	40800	40800	40800	40800	0
252	20241213	154600	3967392450	40800	40800	40800	40800	0
253	20241213	154500	3967392450	40800	40800	40800	40800	0
254	20241213	154400	3967392450	40800	40800	40800	40800	0
255	20241213	154300	3967392450	40800	40800	40800	40800	0
256	20241213	154200	3967392450	40800	40800	40800	40800	0
257	20241213	154100	3967392450	40800	40800	40800	40800	0
258	20241213	154000	3967392450	40800	40800	40800	40800	0
259	20241213	153900	3967392450	40800	40800	40800	40800	0
260	20241213	153800	3967392450	40800	40800	40800	40800	0
261	20241213	153700	3967392450	40800	40800	40800	40800	0
262	20241213	153600	3967392450	40800	40800	40800	40800	0
263	20241213	153500	3967392450	40800	40800	40800	40800	0
264	20241213	153400	3967392450	40800	40800	40800	40800	0
265	20241213	153300	3967392450	40800	40800	40800	40800	0
266	20241213	153200	3967392450	40800	40800	40800	40800	0
267	20241213	153100	3967392450	40800	40800	40800	40800	0
268	20241213	153000	3967392450	40800	40800	40800	40800	448
269	20241213	152900	3949114050	41000	41000	41000	41000	0
270	20241213	152800	3949114050	41000	41000	41000	41000	0
271	20241213	152700	3949114050	41000	41000	41000	41000	0
272	20241213	152600	3949114050	41000	41000	41000	41000	0
273	20241213	152500	3949114050	41000	41000	41000	41000	0
274	20241213	152400	3949114050	41000	41000	41000	41000	0
275	20241213	152300	3949114050	41000	41000	41000	41000	0
276	20241213	152200	3949114050	41000	41000	41000	41000	0
277	20241213	152100	3949114050	41000	41000	41000	41000	0
278	20241213	152000	3949114050	41000	41000	41000	41000	0
279	20241213	151900	3949114050	41000	40750	41000	40650	590
280	20241213	151800	3925075900	40750	40850	40850	40650	3431
281	20241213	151700	3785213800	40850	41050	41050	40850	1000
282	20241213	151600	3744230400	41100	41100	41100	41100	34
283	20241213	151500	3742833000	41050	41050	41050	41000	797
284	20241213	151400	3710118300	41050	41100	41100	41050	311
285	20241213	151300	3697351000	41100	41200	41200	41050	1233
286	20241213	151200	3646666550	41150	41200	41200	41150	53
287	20241213	151100	3644485550	41150	41150	41150	41150	86
288	20241213	151000	3640946650	41100	41100	41150	41100	4
289	20241213	150900	3640782150	41150	41100	41150	41100	159
290	20241213	150800	3634247150	41100	41100	41100	41100	2
291	20241213	150700	3634164950	41050	41200	41200	41050	253
292	20241213	150600	3623744000	41300	41200	41300	41200	359
293	20241213	150500	3608928100	41150	41100	41150	41100	3
294	20241213	150400	3608804700	41100	41100	41100	41100	0
295	20241213	150300	3608804700	41100	41100	41100	41100	138
296	20241213	150200	3603132900	41050	41050	41050	41050	336
297	20241213	150100	3589340100	41100	41100	41250	41050	314
298	20241213	150000	3576443500	41100	41200	41350	41100	1175
299	20241213	145900	3527945850	41050	41050	41050	41050	243
300	20241213	145800	3517970700	41000	41100	41200	41000	1107
301	20241213	145700	3472481800	41250	41250	41250	41250	49
302	20241213	145600	3470460550	41100	41150	41150	41100	500
303	20241213	145500	3449891800	41300	41300	41300	41300	0
304	20241213	145400	3449891800	41300	41300	41300	41300	107
305	20241213	145300	3445472700	41300	41200	41300	41150	153
306	20241213	145200	3439173950	41200	41200	41200	41200	0
307	20241213	145100	3439173950	41200	41150	41200	41150	104
308	20241213	145000	3434891850	41150	41200	41200	41150	175
309	20241213	144900	3427682050	41200	41200	41200	41200	29
310	20241213	144800	3426487250	41250	41050	41250	41050	128
311	20241213	144700	3421221250	41050	41050	41050	41000	448
312	20241213	144600	3402833150	41050	41100	41100	41050	39
313	20241213	144500	3401232150	41050	41100	41100	41050	50
314	20241213	144400	3399177200	41100	41100	41100	41100	0
315	20241213	144300	3399177200	41100	41100	41100	41100	10
316	20241213	144200	3398766200	41150	41150	41150	41150	49
317	20241213	144100	3396749850	41150	41100	41150	41100	69
318	20241213	144000	3393913900	41150	41150	41150	41150	0
319	20241213	143900	3393913900	41150	41050	41150	41050	84
320	20241213	143800	3390460800	41100	41100	41100	41100	35
321	20241213	143700	3389022300	41050	41000	41050	41000	604
322	20241213	143600	3364228700	41000	41050	41050	41000	73
323	20241213	143500	3361233250	41000	41000	41000	41000	1
324	20241213	143400	3361192250	41050	41000	41050	41000	49
325	20241213	143300	3359182250	41000	41050	41050	41000	129
326	20241213	143200	3353890800	41050	41000	41050	41000	3
327	20241213	143100	3353767750	41000	41000	41000	41000	58
328	20241213	143000	3351389750	41050	41000	41050	41000	158
329	20241213	142900	3344906300	41000	40950	41000	40950	156
330	20241213	142800	3338517100	41000	41000	41000	41000	42
331	20241213	142700	3336795100	41000	40950	41000	40950	113
332	20241213	142600	3332163500	40950	40950	41000	40950	68
333	20241213	142500	3329378650	40950	40950	40950	40950	0
334	20241213	142400	3329378650	40950	40950	41000	40950	155
335	20241213	142300	3323027900	40900	40900	40900	40900	1
336	20241213	142200	3322987000	40950	41000	41000	40950	2
337	20241213	142100	3322905050	41000	40950	41000	40950	55
338	20241213	142000	3320651100	40950	40950	40950	40950	65
339	20241213	141900	3317989350	40950	40950	40950	40950	5
340	20241213	141800	3317784600	40950	40900	40950	40900	124
341	20241213	141700	3312710400	40900	40900	40900	40900	24
342	20241213	141600	3311728800	40950	40950	40950	40950	22
343	20241213	141500	3310827900	40950	40900	40950	40900	77
344	20241213	141400	3307676000	40900	40900	40900	40900	240
345	20241213	141300	3297860000	40900	40900	40900	40900	3
346	20241213	141200	3297737300	40900	40950	40950	40900	80
347	20241213	141100	3294462650	40900	40900	40900	40900	1
348	20241213	141000	3294421750	40950	40950	40950	40950	21
349	20241213	140900	3293561800	41000	41000	41000	41000	53
350	20241213	140800	3291388800	40950	40950	40950	40950	25
351	20241213	140700	3290365050	41000	41000	41000	41000	0
352	20241213	140600	3290365050	41000	40950	41000	40950	183
353	20241213	140500	3282868400	41050	41050	41050	41050	0
354	20241213	140400	3282868400	41050	41050	41050	41050	0
355	20241213	140300	3282868400	41050	40900	41050	40900	80
356	20241213	140200	3279590900	41050	41050	41050	41050	71
357	20241213	140100	3276676350	41150	41150	41150	41150	0
358	20241213	140000	3276676350	41150	41050	41150	41050	55
359	20241213	135900	3274413200	41150	41000	41150	41000	229
360	20241213	135800	3265022950	40850	40850	40850	40850	20
361	20241213	135700	3264205950	40900	40900	41050	40900	304
362	20241213	135600	3251764250	40900	41050	41100	40900	1437
363	20241213	135500	3192847250	41100	41150	41150	41100	2
364	20241213	135400	3192765000	41150	41100	41150	41100	55
365	20241213	135300	3190502200	41050	41150	41200	41050	190
366	20241213	135200	3182696100	41200	41200	41200	41200	0
367	20241213	135100	3182696100	41200	41450	41450	41200	60
368	20241213	135000	3180212450	41300	41300	41300	41300	0
369	20241213	134900	3180212450	41300	41300	41300	41300	20
370	20241213	134800	3179386450	41500	41350	41500	41350	3077
371	20241213	134700	3051905150	41200	41350	41350	41200	35
372	20241213	134600	3050460900	41400	41250	41400	41250	1699
373	20241213	134500	2980144850	41300	41200	41350	41200	129
374	20241213	134400	2974820000	41200	41150	41200	41150	50
375	20241213	134300	2972761250	41100	41100	41100	41100	0
376	20241213	134200	2972761250	41100	41000	41100	41000	81
377	20241213	134100	2969434950	41100	41100	41100	41100	0
378	20241213	134000	2969434950	41100	41050	41100	41050	2
379	20241213	133900	2969352800	41100	41050	41100	41050	57
380	20241213	133800	2967010250	41200	41050	41200	41050	45
381	20241213	133700	2965157600	41050	41050	41050	41050	13
382	20241213	133600	2964623950	41250	41150	41250	41150	57
383	20241213	133500	2962275100	41150	41150	41150	41150	120
384	20241213	133400	2957337100	41200	41200	41200	41200	100
385	20241213	133300	2953217100	41250	41150	41250	41150	58
386	20241213	133200	2950825550	41200	41250	41500	41200	489
387	20241213	133100	2930615000	41500	41350	41500	41250	58
388	20241213	133000	2928216000	41350	41000	41350	41000	185
389	20241213	132900	2920599800	41000	41200	41450	40900	2347
390	20241213	132800	2823852950	41200	40950	41200	40950	1905
391	20241213	132700	2745703250	40950	40900	40950	40850	728
392	20241213	132600	2715902300	40900	40750	40900	40750	478
393	20241213	132500	2696421100	40700	40850	40850	40700	226
394	20241213	132400	2687212100	40750	40850	40850	40750	78
395	20241213	132300	2684032700	40850	40700	40850	40700	116
396	20241213	132200	2679305100	40700	40750	40750	40700	216
397	20241213	132100	2670505150	40800	40800	40800	40800	1
398	20241213	132000	2670464350	40800	40800	40800	40800	5
399	20241213	131900	2670260350	40850	40850	40850	40850	0
400	20241213	131800	2670260350	40850	40900	40900	40850	2
401	20241213	131700	2670178600	40900	40750	40900	40750	50
402	20241213	131600	2668140850	40750	40750	40750	40750	16
403	20241213	131500	2667488850	40800	40700	40800	40700	5
404	20241213	131400	2667285250	40700	40700	40700	40700	17
405	20241213	131300	2666593350	40700	40700	40700	40700	6
406	20241213	131200	2666349150	40700	40700	40700	40700	48
407	20241213	131100	2664395550	40650	40700	40700	40650	126
408	20241213	131000	2659270600	40750	40750	40750	40750	9
409	20241213	130900	2658903850	40750	40750	40750	40750	0
410	20241213	130800	2658903850	40750	40700	40750	40700	65
411	20241213	130700	2656256850	40750	40750	40750	40750	14
412	20241213	130600	2655686350	40800	40800	40800	40800	50
413	20241213	130500	2653646350	40700	40800	40800	40700	48
414	20241213	130400	2651692650	40850	40800	40850	40800	40
415	20241213	130300	2650059150	40900	40800	40900	40800	500
416	20241213	130200	2629611950	40800	40800	40800	40800	0
417	20241213	130100	2629611950	40800	40700	40800	40700	100
418	20241213	130000	2625541850	40700	40700	40700	40700	310
419	20241213	125900	2612924850	40700	40700	40700	40700	1
420	20241213	125800	2612884150	40700	40700	40700	40700	100
421	20241213	125700	2608814150	40800	40800	40800	40800	0
422	20241213	125600	2608814150	40800	40800	40800	40800	0
423	20241213	125500	2608814150	40800	40700	40800	40700	121
424	20241213	125400	2603888000	40700	40700	40700	40700	24
425	20241213	125300	2602911200	40700	40700	40700	40700	200
426	20241213	125200	2594771200	40700	40700	40700	40700	5
427	20241213	125100	2594567700	40700	40700	40700	40700	0
428	20241213	125000	2594567700	40700	40700	40700	40700	0
429	20241213	124900	2594567700	40700	40650	40700	40650	214
430	20241213	124800	2585862950	40650	40650	40650	40650	0
431	20241213	124700	2585862950	40650	40650	40650	40650	181
432	20241213	124600	2578505300	40700	40700	40700	40650	17
433	20241213	124500	2577814150	40650	40650	40650	40650	35
434	20241213	124400	2576391400	40650	40650	40650	40650	1
435	20241213	124300	2576350750	40650	40650	40650	40650	53
436	20241213	124200	2574196300	40650	40650	40650	40650	0
437	20241213	124100	2574196300	40650	40650	40650	40650	0
438	20241213	124000	2574196300	40650	40650	40650	40650	2
439	20241213	123900	2574115000	40650	40650	40650	40650	116
440	20241213	123800	2569399600	40600	40600	40600	40600	0
441	20241213	123700	2569399600	40600	40600	40600	40600	51
442	20241213	123600	2567329000	40550	40600	40600	40550	93
443	20241213	123500	2563554200	40600	40600	40600	40600	37
444	20241213	123400	2562052000	40600	40600	40700	40600	93
445	20241213	123300	2558276100	40600	40600	40600	40550	287
446	20241213	123200	2546625900	40600	40650	40650	40600	403
447	20241213	123100	2530254000	40750	40750	40750	40750	0
448	20241213	123000	2530254000	40750	40750	40750	40750	0
449	20241213	122900	2530254000	40750	40600	40750	40600	21
450	20241213	122800	2529401250	40750	40700	40750	40600	657
451	20241213	122700	2502700100	40700	40700	40750	40700	88
452	20241213	122600	2499118450	40700	40700	40700	40700	2
453	20241213	122500	2499037050	40700	40700	40700	40700	60
454	20241213	122400	2496595050	40700	40750	40750	40700	76
455	20241213	122300	2493499250	40750	40750	40750	40750	3
456	20241213	122200	2493377000	40700	40700	40700	40700	22
457	20241213	122100	2492481600	40700	40750	40850	40650	893
458	20241213	122000	2456114250	40750	40800	40800	40750	132
459	20241213	121900	2450730250	40800	40900	40900	40750	1181
460	20241213	121800	2402432700	40850	40850	40850	40850	0
461	20241213	121700	2402432700	40850	40850	40850	40850	76
462	20241213	121600	2399328100	40850	40850	40850	40850	0
463	20241213	121500	2399328100	40850	40850	40900	40850	134
464	20241213	121400	2393849500	40850	40850	40850	40850	459
465	20241213	121300	2375099350	40800	40800	40800	40800	0
466	20241213	121200	2375099350	40800	40850	40850	40800	25
467	20241213	121100	2374079300	40800	40800	40800	40800	0
468	20241213	121000	2374079300	40800	40850	40850	40800	132
469	20241213	120900	2368688400	40800	40800	40800	40800	10
470	20241213	120800	2368280400	40750	40750	40750	40750	76
471	20241213	120700	2365183400	40800	40800	40800	40800	16
472	20241213	120600	2364530600	40800	40800	40800	40800	17
473	20241213	120500	2363837000	40750	40750	40800	40750	138
474	20241213	120400	2358213250	40750	40750	40800	40750	8
475	20241213	120300	2357887100	40750	40750	40750	40750	25
476	20241213	120200	2356868350	40800	40800	40800	40800	2
477	20241213	120100	2356786750	40750	40750	40750	40750	30
478	20241213	120000	2355564250	40700	40750	40750	40700	36
479	20241213	115900	2354098500	40700	40700	40700	40700	0
480	20241213	115800	2354098500	40700	40700	40700	40700	25
481	20241213	115700	2353081000	40700	40700	40700	40700	0
482	20241213	115600	2353081000	40700	40700	40700	40700	22
483	20241213	115500	2352185600	40700	40700	40700	40700	2
484	20241213	115400	2352104200	40750	40750	40750	40750	17
485	20241213	115300	2351411450	40750	40750	40750	40750	10
486	20241213	115200	2351003950	40800	40750	40800	40750	144
487	20241213	115100	2345130450	40800	40800	40800	40800	254
488	20241213	115000	2334767250	40750	40750	40750	40750	0
489	20241213	114900	2334767250	40750	40750	40750	40750	30
490	20241213	114800	2333544750	40800	40750	40800	40700	79
491	20241213	114700	2330326750	40750	40750	40750	40750	21
492	20241213	114600	2329471000	40700	40700	40700	40700	246
493	20241213	114500	2319458800	40650	40650	40650	40650	0
494	20241213	114400	2319458800	40650	40650	40650	40650	0
495	20241213	114300	2319458800	40650	40650	40650	40650	0
496	20241213	114200	2319458800	40650	40650	40650	40650	0
497	20241213	114100	2319458800	40650	40650	40650	40650	2
498	20241213	114000	2319377500	40700	40700	40700	40700	62
499	20241213	113900	2316854100	40700	40700	40700	40700	2
500	20241213	113800	2316772700	40700	40700	40700	40700	1
501	20241213	113700	2316732000	40700	40700	40700	40700	0
502	20241213	113600	2316732000	40700	40700	40700	40700	6
503	20241213	113500	2316487800	40700	40700	40700	40700	15
504	20241213	113400	2315877300	40650	40650	40650	40650	2
505	20241213	113300	2315796000	40700	40700	40700	40700	1
506	20241213	113200	2315755300	40700	40700	40700	40700	0
507	20241213	113100	2315755300	40700	40650	40700	40650	374
508	20241213	113000	2300552150	40700	40700	40700	40700	8
509	20241213	112900	2300226550	40700	40700	40700	40700	150
510	20241213	112800	2294121550	40700	40700	40700	40700	28
511	20241213	112700	2292981950	40700	40700	40700	40700	0
512	20241213	112600	2292981950	40700	40650	40700	40650	218
513	20241213	112500	2284114650	40700	40700	40700	40700	101
514	20241213	112400	2280003950	40700	40700	40700	40700	229
515	20241213	112300	2270683650	40650	40650	40650	40650	0
516	20241213	112200	2270683650	40650	40650	40650	40650	10
517	20241213	112100	2270277150	40600	40700	40700	40600	35
518	20241213	112000	2268854650	40600	40700	40700	40600	30
519	20241213	111900	2267635650	40600	40600	40600	40600	44
520	20241213	111800	2265849250	40600	40650	40650	40600	38
521	20241213	111700	2264305550	40600	40600	40600	40600	128
522	20241213	111600	2259108750	40600	40600	40600	40600	20
523	20241213	111500	2258296750	40700	40600	40700	40600	3
524	20241213	111400	2258174850	40700	40700	40700	40700	1
525	20241213	111300	2258134150	40650	40650	40700	40650	298
526	20241213	111200	2246017950	40600	40600	40600	40600	149
527	20241213	111100	2239968550	40550	40550	40550	40550	20
528	20241213	111000	2239157550	40550	40600	40600	40550	657
529	20241213	110900	2212488500	40600	40600	40600	40600	0
530	20241213	110800	2212488500	40600	40600	40600	40600	40
531	20241213	110700	2210864500	40650	40650	40650	40650	258
532	20241213	110600	2200376800	40600	40600	40650	40600	37
533	20241213	110500	2198873850	40600	40650	40650	40600	247
534	20241213	110400	2188834500	40650	40650	40650	40600	2269
535	20241213	110300	2096605650	40600	40600	40600	40600	2
536	20241213	110200	2096524450	40650	40550	40650	40550	309
537	20241213	110100	2083993950	40600	40600	40600	40600	6
538	20241213	110000	2083750350	40600	40550	40600	40550	4
539	20241213	105900	2083588050	40600	40600	40600	40600	2
540	20241213	105800	2083506850	40600	40550	40600	40550	97
541	20241213	105700	2079569400	40600	40500	40600	40500	326
542	20241213	105600	2066350200	40550	40550	40600	40550	302
543	20241213	105500	2054103650	40500	40550	40550	40500	21
544	20241213	105400	2053253100	40550	40650	40650	40550	549
545	20241213	105300	2030968600	40600	40600	40600	40600	8
546	20241213	105200	2030643800	40600	40600	40600	40600	65
547	20241213	105100	2028004800	40600	40550	40600	40550	189
548	20241213	105000	2020338250	40450	40500	40500	40450	6
549	20241213	104900	2020095500	40500	40550	40550	40500	258
550	20241213	104800	2009645500	40500	40500	40500	40450	74
551	20241213	104700	2006650000	40500	40500	40500	40450	177
552	20241213	104600	1999484450	40500	40500	40500	40500	146
553	20241213	104500	1993571450	40500	40600	40600	40500	486
554	20241213	104400	1973850050	40650	40650	40650	40650	61
555	20241213	104300	1971370400	40650	40500	40650	40500	209
556	20241213	104200	1962890550	40550	40550	40550	40550	21
557	20241213	104100	1962039000	40500	40450	40550	40450	33
558	20241213	104000	1960702800	40450	40450	40550	40450	41
559	20241213	103900	1959044250	40450	40500	40500	40450	614
560	20241213	103800	1934178750	40500	40600	40600	40500	1461
561	20241213	103700	1874935000	40650	40900	40900	40600	2160
562	20241213	103600	1786910450	40900	40850	40900	40850	58
563	20241213	103500	1784541100	40750	40800	40800	40750	264
564	20241213	103400	1773770050	40800	40850	40850	40800	37
565	20241213	103300	1772258700	40850	40850	40850	40850	27
566	20241213	103200	1771155750	40850	40800	40850	40800	44
567	20241213	103100	1769360400	40800	40850	40850	40800	365
568	20241213	103000	1754464200	40850	40800	40850	40800	44
569	20241213	102900	1752668150	40800	40800	40800	40800	1
570	20241213	102800	1752627350	40850	40750	40850	40750	57
571	20241213	102700	1750299400	40700	40700	40700	40700	536
572	20241213	102600	1728484200	40600	40700	40750	40600	444
573	20241213	102500	1710426700	40600	40600	40650	40600	890
574	20241213	102400	1674292250	40650	40650	40650	40650	0
575	20241213	102300	1674292250	40650	40650	40650	40650	11
576	20241213	102200	1673845100	40600	40550	40650	40550	136
577	20241213	102100	1668329600	40550	40550	40550	40550	0
578	20241213	102000	1668329600	40550	40500	40550	40500	40
579	20241213	101900	1666709400	40500	40450	40500	40450	142
580	20241213	101800	1660958500	40400	40400	40400	40400	103
581	20241213	101700	1656797300	40400	40400	40400	40400	66
582	20241213	101600	1654130900	40500	40450	40500	40400	246
583	20241213	101500	1644180950	40450	40450	40450	40450	307
584	20241213	101400	1631762800	40450	40500	40500	40450	153
585	20241213	101300	1625567900	40500	40450	40500	40400	188
586	20241213	101200	1617954700	40450	40500	40650	40450	271
587	20241213	101100	1606988400	40550	40700	40750	40550	2179
588	20241213	101000	1518481850	40750	40750	40750	40750	73
589	20241213	100900	1515507100	40750	40800	40800	40750	35
590	20241213	100800	1514079800	40800	40800	40800	40800	56
591	20241213	100700	1511795000	40850	40750	40850	40700	104
592	20241213	100600	1507557800	40750	40900	40900	40750	878
593	20241213	100500	1471722500	40800	40900	40900	40800	74
594	20241213	100400	1468698100	40900	40750	40900	40750	279
595	20241213	100300	1457324000	40900	40800	40950	40750	1222
596	20241213	100200	1407523000	40750	40800	41000	40750	320
597	20241213	100100	1394467550	40800	41050	41050	40700	191
598	20241213	100000	1386681050	40850	41100	41100	40850	16
599	20241213	095900	1386026750	41100	41050	41100	40800	3858
600	20241213	095800	1228163850	41100	41150	41150	41100	126
601	20241213	095700	1222985100	41150	41100	41150	41050	140
602	20241213	095600	1217231100	41100	41000	41100	41000	107
603	20241213	095500	1212842800	41000	40950	41000	40950	53
604	20241213	095400	1210672350	41050	41100	41100	40950	442
605	20241213	095300	1192555700	41000	41000	41000	41000	4
606	20241213	095200	1192391700	41100	41100	41100	41100	46
607	20241213	095100	1190501100	41100	41100	41100	41000	58
608	20241213	095000	1188121700	41000	41000	41100	41000	17
609	20241213	094900	1187424500	41100	41100	41100	41000	7
610	20241213	094800	1187137050	41150	41200	41200	41050	200
611	20241213	094700	1178914750	41150	41150	41150	41100	23
612	20241213	094600	1177968350	41200	41150	41200	41000	964
613	20241213	094500	1138346500	41150	41100	41200	41100	132
614	20241213	094400	1132919950	41100	41000	41100	41000	260
615	20241213	094300	1122251400	41000	41050	41050	41000	22
616	20241213	094200	1121349150	41000	41050	41050	41000	32
617	20241213	094100	1120037000	41000	41000	41000	41000	2
618	20241213	094000	1119955000	41000	40850	41000	40850	57
619	20241213	093900	1117620400	40950	40950	40950	40950	150
620	20241213	093800	1111477900	40950	40950	40950	40900	38
621	20241213	093700	1109922500	40850	40800	40850	40750	628
622	20241213	093600	1084316350	40850	40800	41100	40800	530
623	20241213	093500	1062656050	40800	40900	41050	40800	497
624	20241213	093400	1042328700	40900	40950	41100	40850	344
625	20241213	093300	1028263850	41150	40950	41150	40900	83
626	20241213	093200	1024864650	40950	40750	40950	40750	1792
627	20241213	093100	951593000	40850	41350	41350	40100	6694
628	20241213	093000	677815950	41300	41350	41350	41250	153
629	20241213	092900	671498600	41300	41300	41350	41300	76
630	20241213	092800	668359700	41350	41300	41350	41300	34
631	20241213	092700	666955350	41250	41450	41450	41250	881
632	20241213	092600	630542750	41400	41600	41600	41400	63
633	20241213	092500	627929350	41650	41650	41650	41650	255
634	20241213	092400	617308600	41650	41550	41650	41450	129
635	20241213	092300	611937150	41550	41250	41550	41250	164
636	20241213	092200	605139300	41250	41250	41250	41150	156
637	20241213	092100	598714150	41250	41150	41250	41150	76
638	20241213	092000	595585050	41100	41600	41650	41100	1458
639	20241213	091900	535376550	41650	41650	41900	41350	2705
640	20241213	091800	423145200	41650	41650	41900	41650	781
641	20241213	091700	390507900	41650	41650	41700	41500	603
642	20241213	091600	365450850	41600	41600	41600	41500	262
643	20241213	091500	354559100	41600	41600	41700	41500	1004
644	20241213	091400	312822750	41600	41500	41700	41500	411
645	20241213	091300	295758950	41500	41500	41500	41450	617
646	20241213	091200	270155100	41500	41650	41650	41500	646
647	20241213	091100	243305850	41650	41800	41800	41650	427
648	20241213	091000	225516950	41700	41650	41700	41650	584
649	20241213	090900	201183700	41650	41700	41700	41650	48
650	20241213	090800	199183500	41650	41700	41700	41600	34
651	20241213	090700	197767000	41600	41900	41900	41600	792
652	20241213	090600	164693800	41900	41850	42150	41850	198
653	20241213	090500	156404600	41900	42100	42200	41800	975
654	20241213	090400	115476000	42050	42400	42400	42050	410
655	20241213	090300	98212150	42450	42250	42450	42100	363
656	20241213	090200	82907550	42200	42250	42250	42050	1060
657	20241213	090100	38245900	42250	42700	42700	42250	291
658	20241213	090000	25899250	42700	42600	42800	42100	609