KissMeData/003350/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184000	2138524000	49700	49700	49700	49700	969
3	20241218	183900	2138524000	49700	49700	49700	49700	0
4	20241218	183800	2138524000	49700	49700	49700	49700	0
5	20241218	183700	2138524000	49700	49700	49700	49700	0
6	20241218	183600	2138524000	49700	49700	49700	49700	0
7	20241218	183500	2138524000	49700	49700	49700	49700	0
8	20241218	183400	2138524000	49700	49700	49700	49700	0
9	20241218	183300	2138524000	49700	49700	49700	49700	0
10	20241218	183200	2138524000	49700	49700	49700	49700	0
11	20241218	183100	2138524000	49700	49700	49700	49700	0
12	20241218	183000	2138524000	49700	49700	49700	49700	0
13	20241218	182900	2138524000	49700	49700	49700	49700	0
14	20241218	182800	2138524000	49700	49700	49700	49700	0
15	20241218	182700	2138524000	49700	49700	49700	49700	0
16	20241218	182600	2138524000	49700	49700	49700	49700	0
17	20241218	182500	2138524000	49700	49700	49700	49700	0
18	20241218	182400	2138524000	49700	49700	49700	49700	0
19	20241218	182300	2138524000	49700	49700	49700	49700	0
20	20241218	182200	2138524000	49700	49700	49700	49700	0
21	20241218	182100	2138524000	49700	49700	49700	49700	0
22	20241218	182000	2138524000	49700	49700	49700	49700	0
23	20241218	181900	2138524000	49700	49700	49700	49700	0
24	20241218	181800	2138524000	49700	49700	49700	49700	0
25	20241218	181700	2138524000	49700	49700	49700	49700	0
26	20241218	181600	2138524000	49700	49700	49700	49700	0
27	20241218	181500	2138524000	49700	49700	49700	49700	0
28	20241218	181400	2138524000	49700	49700	49700	49700	0
29	20241218	181300	2138524000	49700	49700	49700	49700	0
30	20241218	181200	2138524000	49700	49700	49700	49700	0
31	20241218	181100	2138524000	49700	49700	49700	49700	0
32	20241218	181000	2138524000	49700	49700	49700	49700	969
33	20241218	180900	2138524000	49700	49700	49700	49700	0
34	20241218	180800	2138524000	49700	49700	49700	49700	0
35	20241218	180700	2138524000	49700	49700	49700	49700	0
36	20241218	180600	2138524000	49700	49700	49700	49700	0
37	20241218	180500	2138524000	49700	49700	49700	49700	0
38	20241218	180400	2138524000	49700	49700	49700	49700	0
39	20241218	180300	2138524000	49700	49700	49700	49700	0
40	20241218	180200	2138524000	49700	49700	49700	49700	0
41	20241218	180100	2138524000	49700	49700	49700	49700	0
42	20241218	180000	2138524000	49700	49700	49700	49700	0
43	20241218	175900	2138524000	49700	49700	49700	49700	0
44	20241218	175800	2138524000	49700	49700	49700	49700	0
45	20241218	175700	2138524000	49700	49700	49700	49700	0
46	20241218	175600	2138524000	49700	49700	49700	49700	0
47	20241218	175500	2138524000	49700	49700	49700	49700	0
48	20241218	175400	2138524000	49700	49700	49700	49700	0
49	20241218	175300	2138524000	49700	49700	49700	49700	0
50	20241218	175200	2138524000	49700	49700	49700	49700	0
51	20241218	175100	2138524000	49700	49700	49700	49700	0
52	20241218	175000	2138524000	49700	49700	49700	49700	0
53	20241218	174900	2138524000	49700	49700	49700	49700	0
54	20241218	174800	2138524000	49700	49700	49700	49700	0
55	20241218	174700	2138524000	49700	49700	49700	49700	0
56	20241218	174600	2138524000	49700	49700	49700	49700	0
57	20241218	174500	2138524000	49700	49700	49700	49700	0
58	20241218	174400	2138524000	49700	49700	49700	49700	0
59	20241218	174300	2138524000	49700	49700	49700	49700	0
60	20241218	174200	2138524000	49700	49700	49700	49700	0
61	20241218	174100	2138524000	49700	49700	49700	49700	0
62	20241218	174000	2138524000	49700	49700	49700	49700	969
63	20241218	173900	2138524000	49700	49700	49700	49700	0
64	20241218	173800	2138524000	49700	49700	49700	49700	0
65	20241218	173700	2138524000	49700	49700	49700	49700	0
66	20241218	173600	2138524000	49700	49700	49700	49700	0
67	20241218	173500	2138524000	49700	49700	49700	49700	0
68	20241218	173400	2138524000	49700	49700	49700	49700	0
69	20241218	173300	2138524000	49700	49700	49700	49700	0
70	20241218	173200	2138524000	49700	49700	49700	49700	0
71	20241218	173100	2138524000	49700	49700	49700	49700	0
72	20241218	173000	2138524000	49700	49700	49700	49700	0
73	20241218	172900	2138524000	49700	49700	49700	49700	0
74	20241218	172800	2138524000	49700	49700	49700	49700	0
75	20241218	172700	2138524000	49700	49700	49700	49700	0
76	20241218	172600	2138524000	49700	49700	49700	49700	0
77	20241218	172500	2138524000	49700	49700	49700	49700	0
78	20241218	172400	2138524000	49700	49700	49700	49700	0
79	20241218	172300	2138524000	49700	49700	49700	49700	0
80	20241218	172200	2138524000	49700	49700	49700	49700	0
81	20241218	172100	2138524000	49700	49700	49700	49700	0
82	20241218	172000	2138524000	49700	49700	49700	49700	0
83	20241218	171900	2138524000	49700	49700	49700	49700	0
84	20241218	171800	2138524000	49700	49700	49700	49700	0
85	20241218	171700	2138524000	49700	49700	49700	49700	0
86	20241218	171600	2138524000	49700	49700	49700	49700	0
87	20241218	171500	2138524000	49700	49700	49700	49700	0
88	20241218	171400	2138524000	49700	49700	49700	49700	0
89	20241218	171300	2138524000	49700	49700	49700	49700	0
90	20241218	171200	2138524000	49700	49700	49700	49700	0
91	20241218	171100	2138524000	49700	49700	49700	49700	0
92	20241218	171000	2138524000	49700	49700	49700	49700	969
93	20241218	170900	2138524000	49700	49700	49700	49700	0
94	20241218	170800	2138524000	49700	49700	49700	49700	0
95	20241218	170700	2138524000	49700	49700	49700	49700	0
96	20241218	170600	2138524000	49700	49700	49700	49700	0
97	20241218	170500	2138524000	49700	49700	49700	49700	0
98	20241218	170400	2138524000	49700	49700	49700	49700	0
99	20241218	170300	2138524000	49700	49700	49700	49700	0
100	20241218	170200	2138524000	49700	49700	49700	49700	0
101	20241218	170100	2138524000	49700	49700	49700	49700	0
102	20241218	170000	2138524000	49700	49700	49700	49700	0
103	20241218	165900	2138524000	49700	49700	49700	49700	0
104	20241218	165800	2138524000	49700	49700	49700	49700	0
105	20241218	165700	2138524000	49700	49700	49700	49700	0
106	20241218	165600	2138524000	49700	49700	49700	49700	0
107	20241218	165500	2138524000	49700	49700	49700	49700	0
108	20241218	165400	2138524000	49700	49700	49700	49700	0
109	20241218	165300	2138524000	49700	49700	49700	49700	0
110	20241218	165200	2138524000	49700	49700	49700	49700	0
111	20241218	165100	2138524000	49700	49700	49700	49700	0
112	20241218	165000	2138524000	49700	49700	49700	49700	0
113	20241218	164900	2138524000	49700	49700	49700	49700	0
114	20241218	164800	2138524000	49700	49700	49700	49700	0
115	20241218	164700	2138524000	49700	49700	49700	49700	0
116	20241218	164600	2138524000	49700	49700	49700	49700	0
117	20241218	164500	2138524000	49700	49700	49700	49700	0
118	20241218	164400	2138524000	49700	49700	49700	49700	0
119	20241218	164300	2138524000	49700	49700	49700	49700	0
120	20241218	164200	2138524000	49700	49700	49700	49700	0
121	20241218	164100	2138524000	49700	49700	49700	49700	0
122	20241218	164000	2138524000	49700	49700	49700	49700	969
123	20241218	163900	2138524000	49700	49700	49700	49700	0
124	20241218	163800	2138524000	49700	49700	49700	49700	0
125	20241218	163700	2138524000	49700	49700	49700	49700	0
126	20241218	163600	2138524000	49700	49700	49700	49700	0
127	20241218	163500	2138524000	49700	49700	49700	49700	0
128	20241218	163400	2138524000	49700	49700	49700	49700	0
129	20241218	163300	2138524000	49700	49700	49700	49700	0
130	20241218	163200	2138524000	49700	49700	49700	49700	0
131	20241218	163100	2138524000	49700	49700	49700	49700	0
132	20241218	163000	2138524000	49700	49700	49700	49700	0
133	20241218	162900	2138524000	49700	49700	49700	49700	0
134	20241218	162800	2138524000	49700	49700	49700	49700	0
135	20241218	162700	2138524000	49700	49700	49700	49700	0
136	20241218	162600	2138524000	49700	49700	49700	49700	0
137	20241218	162500	2138524000	49700	49700	49700	49700	0
138	20241218	162400	2138524000	49700	49700	49700	49700	0
139	20241218	162300	2138524000	49700	49700	49700	49700	0
140	20241218	162200	2138524000	49700	49700	49700	49700	0
141	20241218	162100	2138524000	49700	49700	49700	49700	0
142	20241218	162000	2138524000	49700	49700	49700	49700	0
143	20241218	161900	2138524000	49700	49700	49700	49700	0
144	20241218	161800	2138524000	49700	49700	49700	49700	0
145	20241218	161700	2138524000	49700	49700	49700	49700	0
146	20241218	161600	2138524000	49700	49700	49700	49700	0
147	20241218	161500	2138524000	49700	49700	49700	49700	0
148	20241218	161400	2138524000	49700	49700	49700	49700	0
149	20241218	161300	2138524000	49700	49700	49700	49700	0
150	20241218	161200	2138524000	49700	49700	49700	49700	0
151	20241218	161100	2138524000	49700	49700	49700	49700	0
152	20241218	161000	2138524000	49700	49700	49700	49700	969
153	20241218	160900	2138524000	49700	49700	49700	49700	0
154	20241218	160800	2138524000	49700	49700	49700	49700	0
155	20241218	160700	2138524000	49700	49700	49700	49700	0
156	20241218	160600	2138524000	49700	49700	49700	49700	0
157	20241218	160500	2138524000	49700	49700	49700	49700	0
158	20241218	160400	2138524000	49700	49700	49700	49700	0
159	20241218	160300	2138524000	49700	49700	49700	49700	0
160	20241218	160200	2138524000	49700	49700	49700	49700	0
161	20241218	160100	2138524000	49700	49700	49700	49700	0
162	20241218	160000	2138524000	49700	49700	49700	49700	0
163	20241218	155900	2138524000	49700	49700	49700	49700	0
164	20241218	155800	2138524000	49700	49700	49700	49700	0
165	20241218	155700	2138524000	49700	49700	49700	49700	0
166	20241218	155600	2138524000	49700	49700	49700	49700	0
167	20241218	155500	2138524000	49700	49700	49700	49700	0
168	20241218	155400	2138524000	49700	49700	49700	49700	0
169	20241218	155300	2138524000	49700	49700	49700	49700	0
170	20241218	155200	2138524000	49700	49700	49700	49700	0
171	20241218	155100	2138524000	49700	49700	49700	49700	0
172	20241218	155000	2138524000	49700	49700	49700	49700	0
173	20241218	154900	2138524000	49700	49700	49700	49700	0
174	20241218	154800	2138524000	49700	49700	49700	49700	0
175	20241218	154700	2138524000	49700	49700	49700	49700	0
176	20241218	154600	2138524000	49700	49700	49700	49700	0
177	20241218	154500	2138524000	49700	49700	49700	49700	0
178	20241218	154400	2138524000	49700	49700	49700	49700	0
179	20241218	154300	2138524000	49700	49700	49700	49700	0
180	20241218	154200	2138524000	49700	49700	49700	49700	0
181	20241218	154100	2138524000	49700	49700	49700	49700	0
182	20241218	154000	2138524000	49700	49700	49700	49700	969
183	20241218	153900	2138524000	49700	49700	49700	49700	0
184	20241218	153800	2138524000	49700	49700	49700	49700	0
185	20241218	153700	2138524000	49700	49700	49700	49700	0
186	20241218	153600	2138524000	49700	49700	49700	49700	0
187	20241218	153500	2138524000	49700	49700	49700	49700	0
188	20241218	153400	2138524000	49700	49700	49700	49700	0
189	20241218	153300	2138524000	49700	49700	49700	49700	0
190	20241218	153200	2138524000	49700	49700	49700	49700	0
191	20241218	153100	2138524000	49700	49700	49700	49700	0
192	20241218	153000	2138524000	49700	49700	49700	49700	969
193	20241218	152900	2090364700	49900	49900	49900	49900	0
194	20241218	152800	2090364700	49900	49900	49900	49900	0
195	20241218	152700	2090364700	49900	49900	49900	49900	0
196	20241218	152600	2090364700	49900	49900	49900	49900	0
197	20241218	152500	2090364700	49900	49900	49900	49900	0
198	20241218	152400	2090364700	49900	49900	49900	49900	0
199	20241218	152300	2090364700	49900	49900	49900	49900	0
200	20241218	152200	2090364700	49900	49900	49900	49900	0
201	20241218	152100	2090364700	49900	49900	49900	49900	0
202	20241218	152000	2090364700	49900	49900	49900	49900	0
203	20241218	151900	2090364700	49900	49850	49900	49850	239
204	20241218	151800	2078440350	49850	49850	49850	49850	0
205	20241218	151700	2078440350	49850	49850	49900	49850	19
206	20241218	151600	2077493150	49850	49850	49850	49850	0
207	20241218	151500	2077493150	49850	49850	49850	49800	265
208	20241218	151400	2064293900	49850	49850	49850	49850	215
209	20241218	151300	2053576150	49850	49900	49900	49850	60
210	20241218	151200	2050584650	49950	49950	49950	49950	29
211	20241218	151100	2049136100	49850	49850	49850	49850	188
212	20241218	151000	2039764300	49850	49900	49900	49850	264
213	20241218	150900	2026593250	49900	49900	49900	49900	24
214	20241218	150800	2025395650	49950	49950	49950	49950	53
215	20241218	150700	2022748300	49950	49950	49950	49950	93
216	20241218	150600	2018102950	49900	49900	49900	49900	22
217	20241218	150500	2017005150	49900	49900	49900	49850	37
218	20241218	150400	2015159600	49900	49900	49900	49900	14
219	20241218	150300	2014461000	49900	49900	49900	49900	7
220	20241218	150200	2014111700	49900	49950	50000	49900	44
221	20241218	150100	2011915000	49900	49900	49900	49900	191
222	20241218	150000	2002384100	49900	49950	50000	49900	78
223	20241218	145900	1998487800	49950	50000	50000	49950	4
224	20241218	145800	1998287850	49950	49900	49950	49900	47
225	20241218	145700	1995942500	49950	49950	49950	49950	5
226	20241218	145600	1995692750	49950	49950	49950	49950	39
227	20241218	145500	1993744700	49950	49950	49950	49950	10
228	20241218	145400	1993245200	49900	49950	49950	49900	63
229	20241218	145300	1990100850	49950	50000	50200	49950	493
230	20241218	145200	1965441950	49950	49900	49950	49900	70
231	20241218	145100	1961948000	49900	49950	49950	49900	50
232	20241218	145000	1959451450	50000	49950	50000	49950	184
233	20241218	144900	1950260150	49900	49850	49900	49850	53
234	20241218	144800	1947617800	49850	49850	49850	49850	20
235	20241218	144700	1946620800	49900	49900	49950	49900	74
236	20241218	144600	1942928050	49950	49950	49950	49950	1
237	20241218	144500	1942878100	49850	49900	49900	49850	188
238	20241218	144400	1933497700	49900	49900	49900	49900	22
239	20241218	144300	1932399900	49900	49900	49900	49900	200
240	20241218	144200	1922419900	49850	49800	49850	49800	56
241	20241218	144100	1919628700	49900	49800	49900	49800	16
242	20241218	144000	1918830400	49800	49850	49850	49800	489
243	20241218	143900	1894459700	49850	49850	49850	49850	3
244	20241218	143800	1894310150	49950	49850	49950	49850	63
245	20241218	143700	1891168000	49850	49900	49900	49850	5
246	20241218	143600	1890918550	49850	49850	49900	49850	70
247	20241218	143500	1887428650	49900	49900	49900	49850	78
248	20241218	143400	1883536500	49900	49950	49950	49900	24
249	20241218	143300	1882337900	49950	49900	49950	49900	133
250	20241218	143200	1875699700	49900	49900	49900	49900	48
251	20241218	143100	1873304500	49900	49900	49900	49900	0
252	20241218	143000	1873304500	49900	50000	50000	49900	66
253	20241218	142900	1870008250	49950	49950	49950	49950	59
254	20241218	142800	1867061200	49950	49900	49950	49900	56
255	20241218	142700	1864266350	49850	49950	49950	49850	22
256	20241218	142600	1863168150	49950	49900	49950	49850	60
257	20241218	142500	1860174050	49900	49900	49900	49900	34
258	20241218	142400	1858477450	49900	49900	49900	49900	58
259	20241218	142300	1855583250	49950	49950	49950	49950	2
260	20241218	142200	1855483350	49950	49950	49950	49950	32
261	20241218	142100	1853884950	49950	49900	50000	49900	66
262	20241218	142000	1850591350	49850	49850	50000	49850	934
263	20241218	141900	1803975700	49800	49800	49800	49750	57
264	20241218	141800	1801138000	49700	49700	49700	49700	12
265	20241218	141700	1800541600	49700	49750	49800	49650	328
266	20241218	141600	1784215000	49600	49600	49600	49600	4
267	20241218	141500	1784016600	49600	49650	49650	49600	142
268	20241218	141400	1776968900	49650	49650	49750	49650	598
269	20241218	141300	1747246150	49650	49600	49650	49600	81
270	20241218	141200	1743226850	49550	49550	49550	49550	10
271	20241218	141100	1742731350	49600	49550	49600	49550	74
272	20241218	141000	1739061200	49600	49600	49600	49600	43
273	20241218	140900	1736928400	49600	49550	49600	49550	14
274	20241218	140800	1736234650	49550	49550	49550	49550	46
275	20241218	140700	1733955350	49550	49550	49550	49550	0
276	20241218	140600	1733955350	49550	49550	49550	49550	57
277	20241218	140500	1731131000	49550	49550	49550	49550	26
278	20241218	140400	1729842700	49600	49600	49600	49600	47
279	20241218	140300	1727511500	49600	49600	49600	49550	56
280	20241218	140200	1724734300	49650	49650	49650	49650	0
281	20241218	140100	1724734300	49650	49550	49650	49550	21
282	20241218	140000	1723691750	49700	49650	49700	49400	122
283	20241218	135900	1717659300	49450	49500	49500	49450	601
284	20241218	135800	1687928150	49500	49500	49500	49500	47
285	20241218	135700	1685601650	49500	49500	49500	49500	4
286	20241218	135600	1685403650	49500	49700	49700	49500	471
287	20241218	135500	1662058150	49700	49650	49700	49600	23
288	20241218	135400	1660916150	49550	49550	49650	49550	56
289	20241218	135300	1658136650	49700	49700	49700	49700	1
290	20241218	135200	1658086950	49700	49600	49700	49600	102
291	20241218	135100	1653020500	49400	49450	49450	49400	149
292	20241218	135000	1645652950	49450	49600	49600	49400	967
293	20241218	134900	1597796750	49650	49650	49650	49650	2
294	20241218	134800	1597697450	49650	49600	49650	49600	42
295	20241218	134700	1595614150	49650	49600	49650	49600	402
296	20241218	134600	1575657800	49650	49650	49650	49650	47
297	20241218	134500	1573324250	49700	49550	49700	49550	334
298	20241218	134400	1556768100	49700	49650	49700	49500	73
299	20241218	134300	1553143850	49500	49500	49500	49500	67
300	20241218	134200	1549827350	49500	49500	49500	49500	24
301	20241218	134100	1548639350	49650	49500	49650	49500	62
302	20241218	134000	1545568850	49500	49550	49550	49500	8
303	20241218	133900	1545172650	49550	49550	49550	49550	81
304	20241218	133800	1541159100	49500	49650	49650	49500	18
305	20241218	133700	1540265550	49500	49550	49550	49500	55
306	20241218	133600	1537540400	49550	49550	49550	49500	72
307	20241218	133500	1533973300	49550	49550	49650	49550	4
308	20241218	133400	1533775000	49650	49650	49650	49650	2
309	20241218	133300	1533675700	49500	49500	49500	49500	8
310	20241218	133200	1533279700	49650	49500	49650	49500	57
311	20241218	133100	1530456700	49500	49550	49550	49500	57
312	20241218	133000	1527634850	49550	49550	49600	49550	258
313	20241218	132900	1514841450	49550	49550	49550	49550	46
314	20241218	132800	1512562150	49600	49500	49600	49500	66
315	20241218	132700	1509294700	49500	49600	49600	49500	13
316	20241218	132600	1508650800	49650	49650	49650	49650	1
317	20241218	132500	1508601150	49450	49500	49500	49450	3
318	20241218	132400	1508452700	49450	49500	49500	49450	61
319	20241218	132300	1505436050	49500	49500	49500	49500	41
320	20241218	132200	1503406550	49500	49500	49500	49500	62
321	20241218	132100	1500337550	49500	49500	49500	49500	4
322	20241218	132000	1500139550	49500	49500	49500	49500	148
323	20241218	131900	1492813550	49500	49650	49650	49500	121
324	20241218	131800	1486821050	49500	49500	49500	49500	56
325	20241218	131700	1484049050	49500	49550	49550	49500	101
326	20241218	131600	1479049500	49550	49550	49550	49500	18
327	20241218	131500	1478158050	49550	49550	49550	49550	37
328	20241218	131400	1476324700	49650	49600	49650	49600	60
329	20241218	131300	1473348400	49650	49500	49650	49500	374
330	20241218	131200	1454817550	49500	49450	49500	49450	63
331	20241218	131100	1451702000	49500	49500	49500	49500	6
332	20241218	131000	1451405000	49500	49450	49500	49450	68
333	20241218	130900	1448041600	49500	49500	49500	49500	123
334	20241218	130800	1441953100	49500	49500	49500	49500	0
335	20241218	130700	1441953100	49500	49550	49550	49500	49
336	20241218	130600	1439527500	49500	49500	49500	49500	114
337	20241218	130500	1433884500	49500	49500	49500	49500	152
338	20241218	130400	1426360500	49500	49550	49550	49500	41
339	20241218	130300	1424329050	49550	49600	49600	49500	74
340	20241218	130200	1420664950	49500	49500	49500	49500	2
341	20241218	130100	1420565950	49500	49550	49550	49500	47
342	20241218	130000	1418237350	49550	49600	49600	49550	29
343	20241218	125900	1416800350	49550	49550	49550	49550	149
344	20241218	125800	1409417400	49550	49550	49550	49550	4
345	20241218	125700	1409219200	49500	49500	49550	49500	78
346	20241218	125600	1405357600	49550	49550	49550	49550	13
347	20241218	125500	1404713450	49550	49550	49550	49550	46
348	20241218	125400	1402434150	49500	49500	49500	49500	354
349	20241218	125300	1384911150	49500	49500	49500	49500	47
350	20241218	125200	1382584650	49500	49550	49550	49500	1042
351	20241218	125100	1331005550	49550	49500	49550	49500	68
352	20241218	125000	1327638800	49500	49550	49550	49500	56
353	20241218	124900	1324865200	49550	49550	49550	49550	1
354	20241218	124800	1324815650	49500	49550	49550	49500	167
355	20241218	124700	1316541100	49550	49550	49550	49550	2
356	20241218	124600	1316442000	49550	49550	49550	49550	47
357	20241218	124500	1314113150	49600	49500	49600	49500	17
358	20241218	124400	1313271050	49500	49550	49550	49500	62
359	20241218	124300	1310201150	49550	49550	49550	49550	37
360	20241218	124200	1308367800	49500	49500	49550	49500	163
361	20241218	124100	1300293900	49500	49600	49600	49500	38
362	20241218	124000	1298412000	49500	49550	49550	49500	113
363	20241218	123900	1292812900	49600	49550	49600	49500	17
364	20241218	123800	1291970900	49550	49600	49600	49550	550
365	20241218	123700	1264718300	49600	49550	49600	49550	37
366	20241218	123600	1262883250	49550	49550	49550	49550	681
367	20241218	123500	1229139700	49600	49600	49600	49600	6
368	20241218	123400	1228842100	49550	49600	49600	49550	24
369	20241218	123300	1227651750	49600	49650	49650	49600	30
370	20241218	123200	1226163700	49650	49600	49650	49600	49
371	20241218	123100	1223733250	49600	49600	49600	49600	11
372	20241218	123000	1223187650	49700	49600	49700	49600	26
373	20241218	122900	1221896650	49600	49600	49600	49600	148
374	20241218	122800	1214555850	49600	49600	49600	49600	19
375	20241218	122700	1213613450	49600	49600	49600	49600	53
376	20241218	122600	1210984650	49650	49650	49650	49600	50
377	20241218	122500	1208504100	49600	49700	49700	49600	11
378	20241218	122400	1207957500	49700	49600	49700	49600	20
379	20241218	122300	1206964500	49600	49600	49650	49600	66
380	20241218	122200	1203690150	49600	49600	49600	49600	0
381	20241218	122100	1203690150	49600	49600	49600	49600	37
382	20241218	122000	1201854950	49600	49650	49650	49600	21
383	20241218	121900	1200812350	49650	49600	49650	49600	41
384	20241218	121800	1198778650	49650	49650	49650	49650	65
385	20241218	121700	1195551400	49650	49650	49650	49650	31
386	20241218	121600	1194012250	49850	49850	49850	49850	2
387	20241218	121500	1193912550	49800	49650	49800	49650	94
388	20241218	121400	1189233300	49600	49600	49600	49600	48
389	20241218	121300	1186852500	49600	49650	49650	49600	23
390	20241218	121200	1185710950	49650	49700	49700	49650	88
391	20241218	121100	1181340950	49700	49700	49700	49700	5
392	20241218	121000	1181092450	49650	49650	49650	49650	47
393	20241218	120900	1178758900	49650	49650	49650	49650	54
394	20241218	120800	1176077800	49650	49650	49650	49650	4
395	20241218	120700	1175879200	49750	49750	49750	49750	0
396	20241218	120600	1175879200	49750	49800	49800	49750	487
397	20241218	120500	1151650650	49800	49800	49800	49800	1
398	20241218	120400	1151600850	49750	49800	49800	49750	48
399	20241218	120300	1149212800	49850	49700	49850	49700	10
400	20241218	120200	1148715650	49650	49650	49650	49650	0
401	20241218	120100	1148715650	49650	49750	49750	49650	95
402	20241218	120000	1143998600	49700	49650	49700	49650	13
403	20241218	115900	1143353050	49650	49600	49850	49600	17
404	20241218	115800	1142508550	49600	49600	49600	49600	2
405	20241218	115700	1142409350	49600	49600	49600	49600	54
406	20241218	115600	1139730950	49600	49600	49600	49600	0
407	20241218	115500	1139730950	49600	49650	49650	49600	49
408	20241218	115400	1137298150	49650	49650	49650	49650	12
409	20241218	115300	1136702350	49850	49650	49850	49650	56
410	20241218	115200	1133920300	49650	49700	49700	49650	46
411	20241218	115100	1131636150	49700	49700	49750	49700	73
412	20241218	115000	1128005500	49750	49750	49750	49750	1
413	20241218	114900	1127955750	49750	49750	49750	49700	72
414	20241218	114800	1124375600	49750	49700	49750	49600	113
415	20241218	114700	1118757750	49600	49750	49750	49600	2
416	20241218	114600	1118658400	49750	49600	49750	49600	70
417	20241218	114500	1115180200	49600	49550	49600	49550	13
418	20241218	114400	1114535950	49550	49550	49550	49550	47
419	20241218	114300	1112207100	49500	49550	49550	49500	6
420	20241218	114200	1111910000	49550	49600	49600	49550	73
421	20241218	114100	1108292600	49550	49550	49550	49550	1
422	20241218	114000	1108243050	49550	49550	49550	49550	48
423	20241218	113900	1105864650	49550	49550	49550	49550	36
424	20241218	113800	1104080850	49550	49550	49550	49550	47
425	20241218	113700	1101752000	49550	49500	49550	49500	413
426	20241218	113600	1081292900	49500	49550	49550	49500	184
427	20241218	113500	1072177450	49550	49550	49550	49550	1
428	20241218	113400	1072127900	49550	49600	49600	49550	46
429	20241218	113300	1069848250	49600	49600	49600	49600	115
430	20241218	113200	1064144250	49600	49700	49700	49600	51
431	20241218	113100	1061611200	49700	49650	49700	49650	15
432	20241218	113000	1060865950	49650	49600	49650	49600	82
433	20241218	112900	1056797500	49650	49650	49650	49600	34
434	20241218	112800	1055109500	49600	49600	49600	49600	0
435	20241218	112700	1055109500	49600	49650	49650	49600	14
436	20241218	112600	1054414950	49650	49650	49650	49650	62
437	20241218	112500	1051336650	49650	49650	49650	49650	1
438	20241218	112400	1051287000	49650	49650	49650	49650	12
439	20241218	112300	1050691200	49650	49650	49650	49650	0
440	20241218	112200	1050691200	49650	49600	49650	49600	128
441	20241218	112100	1044340600	49600	49550	49600	49550	46
442	20241218	112000	1042060800	49600	49600	49600	49550	43
443	20241218	111900	1039928500	49550	49600	49600	49550	14
444	20241218	111800	1039234150	49600	49600	49600	49550	180
445	20241218	111700	1030314600	49550	49600	49600	49550	2
446	20241218	111600	1030215450	49600	49600	49600	49550	43
447	20241218	111500	1028084350	49550	49600	49600	49550	10
448	20241218	111400	1027588450	49600	49600	49600	49600	0
449	20241218	111300	1027588450	49600	49600	49600	49600	21
450	20241218	111200	1026546850	49550	49550	49600	49550	124
451	20241218	111100	1020402600	49600	49600	49600	49550	161
452	20241218	111000	1012417550	49600	49650	49650	49600	314
453	20241218	110900	996835300	49650	49700	49700	49650	328
454	20241218	110800	980544300	49700	49700	49700	49700	127
455	20241218	110700	974232400	49700	49700	49700	49700	106
456	20241218	110600	968964200	49700	49700	49700	49700	31
457	20241218	110500	967423500	49750	49700	49750	49700	505
458	20241218	110400	942324750	49700	49700	49700	49700	0
459	20241218	110300	942324750	49700	49700	49750	49700	53
460	20241218	110200	939689350	49750	49750	49750	49750	0
461	20241218	110100	939689350	49750	49750	49750	49750	13
462	20241218	110000	939042600	49650	49850	49850	49650	476
463	20241218	105900	915382800	49750	49700	49750	49700	22
464	20241218	105800	914289350	49850	49850	49850	49850	2
465	20241218	105700	914189650	49700	49700	49700	49700	47
466	20241218	105600	911853750	49700	49700	49800	49700	114
467	20241218	105500	906176750	49700	49700	49700	49700	69
468	20241218	105400	902747450	49700	49700	49700	49700	10
469	20241218	105300	902250450	49700	49700	49700	49700	2
470	20241218	105200	902151050	49700	49700	49700	49700	91
471	20241218	105100	897628350	49700	49700	49700	49700	13
472	20241218	105000	896982250	49700	49700	49700	49700	23
473	20241218	104900	895839150	49700	49700	49700	49700	9
474	20241218	104800	895391850	49700	49700	49700	49700	134
475	20241218	104700	888732050	49700	49750	49750	49700	277
476	20241218	104600	874965050	49700	49800	49900	49700	642
477	20241218	104500	843011850	49800	49850	49850	49800	766
478	20241218	104400	804835600	49850	49900	49950	49850	157
479	20241218	104300	797001050	49950	49900	50000	49850	608
480	20241218	104200	766607050	49950	49850	49950	49850	14
481	20241218	104100	765909050	49950	49900	49950	49850	240
482	20241218	104000	753934900	49950	49900	49950	49900	91
483	20241218	103900	749393850	49950	49900	49950	49900	111
484	20241218	103800	743854900	49900	49900	49950	49900	31
485	20241218	103700	742307950	49900	50000	50000	49900	30
486	20241218	103600	740808950	50000	49900	50000	49900	32
487	20241218	103500	739210050	49900	49900	49900	49900	0
488	20241218	103400	739210050	49900	50000	50000	49900	275
489	20241218	103300	725485750	50000	49950	50000	49900	268
490	20241218	103200	712097900	50000	50000	50000	50000	341
491	20241218	103100	695047900	50100	50100	50100	50100	0
492	20241218	103000	695047900	50100	50100	50100	50100	371
493	20241218	102900	676460800	50200	50300	50300	50200	37
494	20241218	102800	674603300	50300	50300	50300	50300	8
495	20241218	102700	674200900	50100	50100	50100	50100	8
496	20241218	102600	673800100	50100	50100	50100	50100	0
497	20241218	102500	673800100	50100	50100	50100	50100	1
498	20241218	102400	673750000	50100	50100	50100	50100	16
499	20241218	102300	672948400	50100	50100	50100	50100	1
500	20241218	102200	672898300	50100	50100	50100	50100	13
501	20241218	102100	672247000	50100	50100	50100	50100	10
502	20241218	102000	671746000	50300	50300	50300	50300	1
503	20241218	101900	671695700	50300	50300	50300	50300	1
504	20241218	101800	671645400	50100	50100	50100	50100	11
505	20241218	101700	671094300	50300	50200	50300	50100	22
506	20241218	101600	669991800	50100	50100	50100	50100	0
507	20241218	101500	669991800	50100	50100	50100	50100	9
508	20241218	101400	669540900	50100	50200	50200	50100	231
509	20241218	101300	657966600	50100	50100	50100	50100	0
510	20241218	101200	657966600	50100	50100	50100	50100	13
511	20241218	101100	657315300	50400	50400	50400	50400	2
512	20241218	101000	657214500	50200	50200	50200	50200	0
513	20241218	100900	657214500	50200	50200	50200	50200	112
514	20241218	100800	651592100	50200	50300	50300	50200	10
515	20241218	100700	651089700	50200	50200	50200	50200	0
516	20241218	100600	651089700	50200	50200	50200	50200	16
517	20241218	100500	650286500	50500	50500	50500	50500	12
518	20241218	100400	649680500	50200	50200	50200	50200	62
519	20241218	100300	646568100	50200	50200	50200	50200	10
520	20241218	100200	646066100	50400	50400	50400	50400	0
521	20241218	100100	646066100	50400	50300	50400	50100	1013
522	20241218	100000	595290800	50300	50500	50500	50200	141
523	20241218	095900	588173000	50200	50400	50400	50200	117
524	20241218	095800	582294400	50200	50200	50200	50200	0
525	20241218	095700	582294400	50200	50200	50400	50200	84
526	20241218	095600	578067400	50300	50300	50300	50300	7
527	20241218	095500	577715300	50200	50200	50200	50200	68
528	20241218	095400	574301700	50100	50100	50100	50000	19
529	20241218	095300	573351300	49950	50100	50100	49950	9
530	20241218	095200	572901000	50100	50100	50100	50100	3
531	20241218	095100	572750700	50100	50000	50200	49900	334
532	20241218	095000	556051200	50000	49950	50000	49950	135
533	20241218	094900	549307700	50000	50000	50000	50000	4
534	20241218	094800	549107700	49900	49950	49950	49900	512
535	20241218	094700	523557350	49950	50000	50000	49950	270
536	20241218	094600	510069600	50000	50000	50000	50000	51
537	20241218	094500	507519600	50000	50000	50000	50000	10
538	20241218	094400	507019600	50000	50000	50000	50000	8
539	20241218	094300	506619600	49950	50000	50000	49950	106
540	20241218	094200	501319800	50000	50100	50300	50000	273
541	20241218	094100	487635800	50100	50100	50100	50100	242
542	20241218	094000	475511600	50100	50100	50100	50100	30
543	20241218	093900	474008600	50100	50100	50300	50100	57
544	20241218	093800	471149700	50400	50200	50400	50200	170
545	20241218	093700	462603700	50200	50200	50200	50200	0
546	20241218	093600	462603700	50200	50500	50500	50200	16
547	20241218	093500	461800200	50200	50200	50200	50200	68
548	20241218	093400	458386600	50500	50400	50500	50400	37
549	20241218	093300	456520000	50400	50200	50400	50100	130
550	20241218	093200	449998900	50300	50200	50300	50200	17
551	20241218	093100	449144300	50200	50200	50200	50000	545
552	20241218	093000	421878300	50100	50100	50100	50100	95
553	20241218	092900	417118800	50100	50100	50100	50000	30
554	20241218	092800	415616200	50000	50100	50300	50000	39
555	20241218	092700	413657600	50300	50100	50300	50000	33
556	20241218	092600	412001700	50300	50100	50300	50100	278
557	20241218	092500	398053500	50100	49900	50100	49850	160
558	20241218	092400	390070500	49900	49800	49900	49800	33
559	20241218	092300	388425100	49800	49950	49950	49800	315
560	20241218	092200	372722450	49950	49950	49950	49950	10
561	20241218	092100	372222950	50000	49850	50000	49850	157
562	20241218	092000	364378350	50000	50100	50100	49900	1343
563	20241218	091900	297239500	50200	50300	50300	50200	273
564	20241218	091800	283534700	50200	50300	50300	50200	44
565	20241218	091700	281324300	50300	50400	50400	50300	172
566	20241218	091600	272667700	50400	50400	50500	50400	38
567	20241218	091500	270751900	50400	50500	50500	50300	1261
568	20241218	091400	207113200	50500	50500	50500	50500	415
569	20241218	091300	186155700	50800	50500	50800	50500	63
570	20241218	091200	182973600	50500	50600	50600	50500	40
571	20241218	091100	180950500	50600	50600	50600	50500	49
572	20241218	091000	178475400	50600	50900	50900	50600	1157
573	20241218	090900	119888400	51000	50800	51000	50800	72
574	20241218	090800	116226600	51000	50900	51000	50900	42
575	20241218	090700	114086700	50900	50700	50900	50700	39
576	20241218	090600	112105800	50700	51200	51200	50700	816
577	20241218	090500	70645300	51200	51000	51200	50800	97
578	20241218	090400	65694400	50700	51000	51000	50700	30
579	20241218	090300	64170600	51000	50600	51000	50600	59
580	20241218	090200	61182200	50700	50700	50700	50700	328
581	20241218	090100	44552600	50700	50600	50700	50600	286
582	20241218	090000	30063000	50600	50900	50900	50600	593