KissMeData/058430/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194000	596238650	29600	29600	29600	29600	115
3	20241217	193900	596238650	29600	29600	29600	29600	0
4	20241217	193800	596238650	29600	29600	29600	29600	0
5	20241217	193700	596238650	29600	29600	29600	29600	0
6	20241217	193600	596238650	29600	29600	29600	29600	0
7	20241217	193500	596238650	29600	29600	29600	29600	0
8	20241217	193400	596238650	29600	29600	29600	29600	0
9	20241217	193300	596238650	29600	29600	29600	29600	0
10	20241217	193200	596238650	29600	29600	29600	29600	0
11	20241217	193100	596238650	29600	29600	29600	29600	0
12	20241217	193000	596238650	29600	29600	29600	29600	0
13	20241217	192900	596238650	29600	29600	29600	29600	0
14	20241217	192800	596238650	29600	29600	29600	29600	0
15	20241217	192700	596238650	29600	29600	29600	29600	0
16	20241217	192600	596238650	29600	29600	29600	29600	0
17	20241217	192500	596238650	29600	29600	29600	29600	0
18	20241217	192400	596238650	29600	29600	29600	29600	0
19	20241217	192300	596238650	29600	29600	29600	29600	0
20	20241217	192200	596238650	29600	29600	29600	29600	0
21	20241217	192100	596238650	29600	29600	29600	29600	0
22	20241217	192000	596238650	29600	29600	29600	29600	0
23	20241217	191900	596238650	29600	29600	29600	29600	0
24	20241217	191800	596238650	29600	29600	29600	29600	0
25	20241217	191700	596238650	29600	29600	29600	29600	0
26	20241217	191600	596238650	29600	29600	29600	29600	0
27	20241217	191500	596238650	29600	29600	29600	29600	0
28	20241217	191400	596238650	29600	29600	29600	29600	0
29	20241217	191300	596238650	29600	29600	29600	29600	0
30	20241217	191200	596238650	29600	29600	29600	29600	0
31	20241217	191100	596238650	29600	29600	29600	29600	0
32	20241217	191000	596238650	29600	29600	29600	29600	115
33	20241217	190900	596238650	29600	29600	29600	29600	0
34	20241217	190800	596238650	29600	29600	29600	29600	0
35	20241217	190700	596238650	29600	29600	29600	29600	0
36	20241217	190600	596238650	29600	29600	29600	29600	0
37	20241217	190500	596238650	29600	29600	29600	29600	0
38	20241217	190400	596238650	29600	29600	29600	29600	0
39	20241217	190300	596238650	29600	29600	29600	29600	0
40	20241217	190200	596238650	29600	29600	29600	29600	0
41	20241217	190100	596238650	29600	29600	29600	29600	0
42	20241217	190000	596238650	29600	29600	29600	29600	0
43	20241217	185900	596238650	29600	29600	29600	29600	0
44	20241217	185800	596238650	29600	29600	29600	29600	0
45	20241217	185700	596238650	29600	29600	29600	29600	0
46	20241217	185600	596238650	29600	29600	29600	29600	0
47	20241217	185500	596238650	29600	29600	29600	29600	0
48	20241217	185400	596238650	29600	29600	29600	29600	0
49	20241217	185300	596238650	29600	29600	29600	29600	0
50	20241217	185200	596238650	29600	29600	29600	29600	0
51	20241217	185100	596238650	29600	29600	29600	29600	0
52	20241217	185000	596238650	29600	29600	29600	29600	0
53	20241217	184900	596238650	29600	29600	29600	29600	0
54	20241217	184800	596238650	29600	29600	29600	29600	0
55	20241217	184700	596238650	29600	29600	29600	29600	0
56	20241217	184600	596238650	29600	29600	29600	29600	0
57	20241217	184500	596238650	29600	29600	29600	29600	0
58	20241217	184400	596238650	29600	29600	29600	29600	0
59	20241217	184300	596238650	29600	29600	29600	29600	0
60	20241217	184200	596238650	29600	29600	29600	29600	0
61	20241217	184100	596238650	29600	29600	29600	29600	0
62	20241217	184000	596238650	29600	29600	29600	29600	115
63	20241217	183900	596238650	29600	29600	29600	29600	0
64	20241217	183800	596238650	29600	29600	29600	29600	0
65	20241217	183700	596238650	29600	29600	29600	29600	0
66	20241217	183600	596238650	29600	29600	29600	29600	0
67	20241217	183500	596238650	29600	29600	29600	29600	0
68	20241217	183400	596238650	29600	29600	29600	29600	0
69	20241217	183300	596238650	29600	29600	29600	29600	0
70	20241217	183200	596238650	29600	29600	29600	29600	0
71	20241217	183100	596238650	29600	29600	29600	29600	0
72	20241217	183000	596238650	29600	29600	29600	29600	0
73	20241217	182900	596238650	29600	29600	29600	29600	0
74	20241217	182800	596238650	29600	29600	29600	29600	0
75	20241217	182700	596238650	29600	29600	29600	29600	0
76	20241217	182600	596238650	29600	29600	29600	29600	0
77	20241217	182500	596238650	29600	29600	29600	29600	0
78	20241217	182400	596238650	29600	29600	29600	29600	0
79	20241217	182300	596238650	29600	29600	29600	29600	0
80	20241217	182200	596238650	29600	29600	29600	29600	0
81	20241217	182100	596238650	29600	29600	29600	29600	0
82	20241217	182000	596238650	29600	29600	29600	29600	0
83	20241217	181900	596238650	29600	29600	29600	29600	0
84	20241217	181800	596238650	29600	29600	29600	29600	0
85	20241217	181700	596238650	29600	29600	29600	29600	0
86	20241217	181600	596238650	29600	29600	29600	29600	0
87	20241217	181500	596238650	29600	29600	29600	29600	0
88	20241217	181400	596238650	29600	29600	29600	29600	0
89	20241217	181300	596238650	29600	29600	29600	29600	0
90	20241217	181200	596238650	29600	29600	29600	29600	0
91	20241217	181100	596238650	29600	29600	29600	29600	0
92	20241217	181000	596238650	29600	29600	29600	29600	115
93	20241217	180900	596238650	29600	29600	29600	29600	0
94	20241217	180800	596238650	29600	29600	29600	29600	0
95	20241217	180700	596238650	29600	29600	29600	29600	0
96	20241217	180600	596238650	29600	29600	29600	29600	0
97	20241217	180500	596238650	29600	29600	29600	29600	0
98	20241217	180400	596238650	29600	29600	29600	29600	0
99	20241217	180300	596238650	29600	29600	29600	29600	0
100	20241217	180200	596238650	29600	29600	29600	29600	0
101	20241217	180100	596238650	29600	29600	29600	29600	0
102	20241217	180000	596238650	29600	29600	29600	29600	0
103	20241217	175900	596238650	29600	29600	29600	29600	0
104	20241217	175800	596238650	29600	29600	29600	29600	0
105	20241217	175700	596238650	29600	29600	29600	29600	0
106	20241217	175600	596238650	29600	29600	29600	29600	0
107	20241217	175500	596238650	29600	29600	29600	29600	0
108	20241217	175400	596238650	29600	29600	29600	29600	0
109	20241217	175300	596238650	29600	29600	29600	29600	0
110	20241217	175200	596238650	29600	29600	29600	29600	0
111	20241217	175100	596238650	29600	29600	29600	29600	0
112	20241217	175000	596238650	29600	29600	29600	29600	0
113	20241217	174900	596238650	29600	29600	29600	29600	0
114	20241217	174800	596238650	29600	29600	29600	29600	0
115	20241217	174700	596238650	29600	29600	29600	29600	0
116	20241217	174600	596238650	29600	29600	29600	29600	0
117	20241217	174500	596238650	29600	29600	29600	29600	0
118	20241217	174400	596238650	29600	29600	29600	29600	0
119	20241217	174300	596238650	29600	29600	29600	29600	0
120	20241217	174200	596238650	29600	29600	29600	29600	0
121	20241217	174100	596238650	29600	29600	29600	29600	0
122	20241217	174000	596238650	29600	29600	29600	29600	115
123	20241217	173900	596238650	29600	29600	29600	29600	0
124	20241217	173800	596238650	29600	29600	29600	29600	0
125	20241217	173700	596238650	29600	29600	29600	29600	0
126	20241217	173600	596238650	29600	29600	29600	29600	0
127	20241217	173500	596238650	29600	29600	29600	29600	0
128	20241217	173400	596238650	29600	29600	29600	29600	0
129	20241217	173300	596238650	29600	29600	29600	29600	0
130	20241217	173200	596238650	29600	29600	29600	29600	0
131	20241217	173100	596238650	29600	29600	29600	29600	0
132	20241217	173000	596238650	29600	29600	29600	29600	0
133	20241217	172900	596238650	29600	29600	29600	29600	0
134	20241217	172800	596238650	29600	29600	29600	29600	0
135	20241217	172700	596238650	29600	29600	29600	29600	0
136	20241217	172600	596238650	29600	29600	29600	29600	0
137	20241217	172500	596238650	29600	29600	29600	29600	0
138	20241217	172400	596238650	29600	29600	29600	29600	0
139	20241217	172300	596238650	29600	29600	29600	29600	0
140	20241217	172200	596238650	29600	29600	29600	29600	0
141	20241217	172100	596238650	29600	29600	29600	29600	0
142	20241217	172000	596238650	29600	29600	29600	29600	0
143	20241217	171900	596238650	29600	29600	29600	29600	0
144	20241217	171800	596238650	29600	29600	29600	29600	0
145	20241217	171700	596238650	29600	29600	29600	29600	0
146	20241217	171600	596238650	29600	29600	29600	29600	0
147	20241217	171500	596238650	29600	29600	29600	29600	0
148	20241217	171400	596238650	29600	29600	29600	29600	0
149	20241217	171300	596238650	29600	29600	29600	29600	0
150	20241217	171200	596238650	29600	29600	29600	29600	0
151	20241217	171100	596238650	29600	29600	29600	29600	0
152	20241217	171000	596238650	29600	29600	29600	29600	115
153	20241217	170900	596238650	29600	29600	29600	29600	0
154	20241217	170800	596238650	29600	29600	29600	29600	0
155	20241217	170700	596238650	29600	29600	29600	29600	0
156	20241217	170600	596238650	29600	29600	29600	29600	0
157	20241217	170500	596238650	29600	29600	29600	29600	0
158	20241217	170400	596238650	29600	29600	29600	29600	0
159	20241217	170300	596238650	29600	29600	29600	29600	0
160	20241217	170200	596238650	29600	29600	29600	29600	0
161	20241217	170100	596238650	29600	29600	29600	29600	0
162	20241217	170000	596238650	29600	29600	29600	29600	0
163	20241217	165900	596238650	29600	29600	29600	29600	0
164	20241217	165800	596238650	29600	29600	29600	29600	0
165	20241217	165700	596238650	29600	29600	29600	29600	0
166	20241217	165600	596238650	29600	29600	29600	29600	0
167	20241217	165500	596238650	29600	29600	29600	29600	0
168	20241217	165400	596238650	29600	29600	29600	29600	0
169	20241217	165300	596238650	29600	29600	29600	29600	0
170	20241217	165200	596238650	29600	29600	29600	29600	0
171	20241217	165100	596238650	29600	29600	29600	29600	0
172	20241217	165000	596238650	29600	29600	29600	29600	0
173	20241217	164900	596238650	29600	29600	29600	29600	0
174	20241217	164800	596238650	29600	29600	29600	29600	0
175	20241217	164700	596238650	29600	29600	29600	29600	0
176	20241217	164600	596238650	29600	29600	29600	29600	0
177	20241217	164500	596238650	29600	29600	29600	29600	0
178	20241217	164400	596238650	29600	29600	29600	29600	0
179	20241217	164300	596238650	29600	29600	29600	29600	0
180	20241217	164200	596238650	29600	29600	29600	29600	0
181	20241217	164100	596238650	29600	29600	29600	29600	0
182	20241217	164000	596238650	29600	29600	29600	29600	115
183	20241217	163900	596238650	29600	29600	29600	29600	0
184	20241217	163800	596238650	29600	29600	29600	29600	0
185	20241217	163700	596238650	29600	29600	29600	29600	0
186	20241217	163600	596238650	29600	29600	29600	29600	0
187	20241217	163500	596238650	29600	29600	29600	29600	0
188	20241217	163400	596238650	29600	29600	29600	29600	0
189	20241217	163300	596238650	29600	29600	29600	29600	0
190	20241217	163200	596238650	29600	29600	29600	29600	0
191	20241217	163100	596238650	29600	29600	29600	29600	0
192	20241217	163000	596238650	29600	29600	29600	29600	0
193	20241217	162900	596238650	29600	29600	29600	29600	0
194	20241217	162800	596238650	29600	29600	29600	29600	0
195	20241217	162700	596238650	29600	29600	29600	29600	0
196	20241217	162600	596238650	29600	29600	29600	29600	0
197	20241217	162500	596238650	29600	29600	29600	29600	0
198	20241217	162400	596238650	29600	29600	29600	29600	0
199	20241217	162300	596238650	29600	29600	29600	29600	0
200	20241217	162200	596238650	29600	29600	29600	29600	0
201	20241217	162100	596238650	29600	29600	29600	29600	0
202	20241217	162000	596238650	29600	29600	29600	29600	0
203	20241217	161900	596238650	29600	29600	29600	29600	0
204	20241217	161800	596238650	29600	29600	29600	29600	0
205	20241217	161700	596238650	29600	29600	29600	29600	0
206	20241217	161600	596238650	29600	29600	29600	29600	0
207	20241217	161500	596238650	29600	29600	29600	29600	0
208	20241217	161400	596238650	29600	29600	29600	29600	0
209	20241217	161300	596238650	29600	29600	29600	29600	0
210	20241217	161200	596238650	29600	29600	29600	29600	0
211	20241217	161100	596238650	29600	29600	29600	29600	0
212	20241217	161000	596238650	29600	29600	29600	29600	115
213	20241217	160900	596238650	29600	29600	29600	29600	0
214	20241217	160800	596238650	29600	29600	29600	29600	0
215	20241217	160700	596238650	29600	29600	29600	29600	0
216	20241217	160600	596238650	29600	29600	29600	29600	0
217	20241217	160500	596238650	29600	29600	29600	29600	0
218	20241217	160400	596238650	29600	29600	29600	29600	0
219	20241217	160300	596238650	29600	29600	29600	29600	0
220	20241217	160200	596238650	29600	29600	29600	29600	0
221	20241217	160100	596238650	29600	29600	29600	29600	0
222	20241217	160000	596238650	29600	29600	29600	29600	0
223	20241217	155900	596238650	29600	29600	29600	29600	0
224	20241217	155800	596238650	29600	29600	29600	29600	0
225	20241217	155700	596238650	29600	29600	29600	29600	0
226	20241217	155600	596238650	29600	29600	29600	29600	0
227	20241217	155500	596238650	29600	29600	29600	29600	0
228	20241217	155400	596238650	29600	29600	29600	29600	0
229	20241217	155300	596238650	29600	29600	29600	29600	0
230	20241217	155200	596238650	29600	29600	29600	29600	0
231	20241217	155100	596238650	29600	29600	29600	29600	0
232	20241217	155000	596238650	29600	29600	29600	29600	0
233	20241217	154900	596238650	29600	29600	29600	29600	0
234	20241217	154800	596238650	29600	29600	29600	29600	0
235	20241217	154700	596238650	29600	29600	29600	29600	0
236	20241217	154600	596238650	29600	29600	29600	29600	0
237	20241217	154500	596238650	29600	29600	29600	29600	0
238	20241217	154400	596238650	29600	29600	29600	29600	0
239	20241217	154300	596238650	29600	29600	29600	29600	0
240	20241217	154200	596238650	29600	29600	29600	29600	0
241	20241217	154100	596238650	29600	29600	29600	29600	0
242	20241217	154000	596238650	29600	29600	29600	29600	115
243	20241217	153900	596238650	29600	29600	29600	29600	0
244	20241217	153800	596238650	29600	29600	29600	29600	0
245	20241217	153700	596238650	29600	29600	29600	29600	0
246	20241217	153600	596238650	29600	29600	29600	29600	0
247	20241217	153500	596238650	29600	29600	29600	29600	0
248	20241217	153400	596238650	29600	29600	29600	29600	0
249	20241217	153300	596238650	29600	29600	29600	29600	0
250	20241217	153200	596238650	29600	29600	29600	29600	0
251	20241217	153100	596238650	29600	29600	29600	29600	0
252	20241217	153000	596238650	29600	29600	29600	29600	115
253	20241217	152900	592834650	29550	29550	29550	29550	0
254	20241217	152800	592834650	29550	29550	29550	29550	0
255	20241217	152700	592834650	29550	29550	29550	29550	0
256	20241217	152600	592834650	29550	29550	29550	29550	0
257	20241217	152500	592834650	29550	29550	29550	29550	0
258	20241217	152400	592834650	29550	29550	29550	29550	0
259	20241217	152300	592834650	29550	29550	29550	29550	0
260	20241217	152200	592834650	29550	29550	29550	29550	0
261	20241217	152100	592834650	29550	29550	29550	29550	0
262	20241217	152000	592834650	29550	29550	29550	29550	0
263	20241217	151900	592834650	29550	29400	29550	29350	53
264	20241217	151800	591270050	29400	29600	29600	29400	112
265	20241217	151700	587976850	29600	29600	29600	29600	34
266	20241217	151600	586970450	29600	29500	29600	29500	36
267	20241217	151500	585906350	29600	29550	29600	29550	33
268	20241217	151400	584930500	29600	29600	29600	29600	0
269	20241217	151300	584930500	29600	29600	29600	29600	0
270	20241217	151200	584930500	29600	29600	29600	29400	58
271	20241217	151100	583218500	29550	29600	29600	29550	18
272	20241217	151000	582685750	29500	29450	29500	29450	11
273	20241217	150900	582361500	29450	29450	29450	29450	19
274	20241217	150800	581801950	29450	29450	29450	29450	38
275	20241217	150700	580682850	29450	29450	29600	29450	71
276	20241217	150600	578588750	29450	29450	29450	29450	90
277	20241217	150500	575938250	29600	29450	29600	29450	91
278	20241217	150400	573253200	29450	29450	29450	29450	0
279	20241217	150300	573253200	29450	29450	29600	29450	67
280	20241217	150200	571274600	29600	29600	29600	29600	27
281	20241217	150100	570475400	29450	29450	29450	29450	7
282	20241217	150000	570269250	29400	29400	29400	29400	0
283	20241217	145900	570269250	29400	29400	29400	29400	0
284	20241217	145800	570269250	29400	29400	29400	29400	0
285	20241217	145700	570269250	29400	29400	29400	29400	0
286	20241217	145600	570269250	29400	29400	29400	29400	0
287	20241217	145500	570269250	29400	29400	29400	29400	4
288	20241217	145400	570151650	29350	29350	29350	29350	0
289	20241217	145300	570151650	29350	29350	29350	29350	0
290	20241217	145200	570151650	29350	29350	29350	29350	0
291	20241217	145100	570151650	29350	29350	29350	29350	0
292	20241217	145000	570151650	29350	29350	29350	29350	0
293	20241217	144900	570151650	29350	29450	29450	29350	165
294	20241217	144800	565301100	29400	29400	29400	29400	4
295	20241217	144700	565183500	29600	29600	29600	29600	17
296	20241217	144600	564680300	29550	29500	29550	29500	20
297	20241217	144500	564089350	29550	29550	29550	29550	2
298	20241217	144400	564030250	29600	29600	29600	29600	0
299	20241217	144300	564030250	29600	29600	29600	29600	29
300	20241217	144200	563171850	29550	29450	29550	29450	21
301	20241217	144100	562551900	29450	29450	29450	29450	11
302	20241217	144000	562227950	29600	29600	29600	29600	20
303	20241217	143900	561635950	29600	29600	29600	29600	0
304	20241217	143800	561635950	29600	29550	29600	29550	19
305	20241217	143700	561073650	29550	29550	29550	29550	0
306	20241217	143600	561073650	29550	29600	29600	29550	541
307	20241217	143500	545085600	29500	29500	29500	29500	0
308	20241217	143400	545085600	29500	29600	29600	29500	66
309	20241217	143300	543136200	29400	29400	29400	29400	0
310	20241217	143200	543136200	29400	29400	29400	29400	0
311	20241217	143100	543136200	29400	29400	29400	29400	0
312	20241217	143000	543136200	29400	29400	29400	29400	0
313	20241217	142900	543136200	29400	29600	29600	29400	212
314	20241217	142800	536863400	29600	29600	29600	29600	12
315	20241217	142700	536508200	29400	29400	29400	29400	0
316	20241217	142600	536508200	29400	29400	29400	29400	0
317	20241217	142500	536508200	29400	29400	29400	29400	0
318	20241217	142400	536508200	29400	29400	29400	29400	0
319	20241217	142300	536508200	29400	29400	29400	29400	130
320	20241217	142200	532686200	29400	29400	29400	29400	0
321	20241217	142100	532686200	29400	29400	29400	29400	0
322	20241217	142000	532686200	29400	29400	29400	29400	29
323	20241217	141900	531833600	29350	29350	29350	29350	9
324	20241217	141800	531569450	29400	29550	29550	29400	40
325	20241217	141700	530388950	29500	29500	29500	29500	4
326	20241217	141600	530270950	29550	29550	29550	29550	7
327	20241217	141500	530064100	29400	29400	29400	29400	41
328	20241217	141400	528858700	29550	29550	29550	29550	0
329	20241217	141300	528858700	29550	29400	29550	29400	102
330	20241217	141200	525857650	29400	29550	29550	29400	22
331	20241217	141100	525207850	29350	29350	29350	29350	0
332	20241217	141000	525207850	29350	29350	29350	29350	0
333	20241217	140900	525207850	29350	29350	29350	29350	30
334	20241217	140800	524327350	29250	29450	29450	29250	291
335	20241217	140700	515786500	29300	29300	29300	29300	50
336	20241217	140600	514321500	29250	29250	29250	29250	1
337	20241217	140500	514292250	29300	29400	29400	29300	232
338	20241217	140400	507478750	29450	29450	29450	29450	63
339	20241217	140300	505623400	29600	29600	29600	29600	29
340	20241217	140200	504765000	29450	29450	29450	29450	0
341	20241217	140100	504765000	29450	29450	29450	29450	0
342	20241217	140000	504765000	29450	29450	29450	29450	0
343	20241217	135900	504765000	29450	29550	29550	29450	162
344	20241217	135800	499979200	29550	29500	29550	29500	132
345	20241217	135700	496083100	29450	29450	29450	29450	0
346	20241217	135600	496083100	29450	29450	29450	29450	0
347	20241217	135500	496083100	29450	29450	29450	29450	1
348	20241217	135400	496053650	29450	29450	29450	29450	0
349	20241217	135300	496053650	29450	29450	29450	29450	0
350	20241217	135200	496053650	29450	29450	29450	29450	3
351	20241217	135100	495965300	29500	29500	29500	29500	32
352	20241217	135000	495021300	29500	29450	29500	29450	19
353	20241217	134900	494461600	29400	29400	29400	29400	1
354	20241217	134800	494432200	29400	29400	29400	29400	26
355	20241217	134700	493667800	29400	29400	29400	29400	67
356	20241217	134600	491698000	29500	29500	29500	29500	19
357	20241217	134500	491137500	29250	29250	29250	29250	48
358	20241217	134400	489733500	29500	29500	29500	29500	0
359	20241217	134300	489733500	29500	29500	29500	29500	26
360	20241217	134200	488966500	29500	29500	29500	29500	0
361	20241217	134100	488966500	29500	29500	29500	29500	0
362	20241217	134000	488966500	29500	29500	29500	29500	29
363	20241217	133900	488111000	29250	29250	29250	29250	0
364	20241217	133800	488111000	29250	29250	29250	29250	0
365	20241217	133700	488111000	29250	29250	29250	29250	0
366	20241217	133600	488111000	29250	29300	29300	29250	25
367	20241217	133500	487378950	29250	29300	29300	29250	5
368	20241217	133400	487232550	29250	29250	29250	29250	0
369	20241217	133300	487232550	29250	29450	29450	29250	41
370	20241217	133200	486030850	29450	29500	29500	29450	71
371	20241217	133100	483939650	29500	29350	29500	29350	210
372	20241217	133000	477763800	29350	29350	29350	29350	83
373	20241217	132900	475327750	29350	29350	29350	29350	30
374	20241217	132800	474447250	29350	29350	29350	29350	0
375	20241217	132700	474447250	29350	29350	29350	29350	0
376	20241217	132600	474447250	29350	29350	29350	29350	23
377	20241217	132500	473772200	29250	29250	29250	29250	1
378	20241217	132400	473742950	29250	29250	29250	29250	9
379	20241217	132300	473479700	29350	29350	29350	29350	22
380	20241217	132200	472834000	29300	29300	29350	29300	68
381	20241217	132100	470841100	29350	29350	29350	29350	19
382	20241217	132000	470283450	29350	29350	29350	29350	5
383	20241217	131900	470136700	29350	29350	29350	29350	0
384	20241217	131800	470136700	29350	29350	29350	29350	30
385	20241217	131700	469256200	29300	29300	29300	29300	0
386	20241217	131600	469256200	29300	29300	29300	29300	0
387	20241217	131500	469256200	29300	29350	29350	29300	154
388	20241217	131400	464741850	29350	29350	29350	29350	0
389	20241217	131300	464741850	29350	29350	29350	29350	0
390	20241217	131200	464741850	29350	29350	29350	29350	0
391	20241217	131100	464741850	29350	29350	29350	29350	0
392	20241217	131000	464741850	29350	29350	29350	29350	0
393	20241217	130900	464741850	29350	29350	29350	29350	0
394	20241217	130800	464741850	29350	29300	29350	29300	10
395	20241217	130700	464448400	29300	29300	29300	29300	0
396	20241217	130600	464448400	29300	29300	29300	29300	30
397	20241217	130500	463569400	29300	29300	29300	29300	36
398	20241217	130400	462514600	29350	29350	29350	29350	0
399	20241217	130300	462514600	29350	29350	29350	29350	1
400	20241217	130200	462485250	29300	29300	29300	29300	0
401	20241217	130100	462485250	29300	29200	29300	29200	136
402	20241217	130000	458513250	29200	29200	29200	29200	0
403	20241217	125900	458513250	29200	29200	29200	29200	0
404	20241217	125800	458513250	29200	29200	29200	29200	1
405	20241217	125700	458484050	29200	29200	29200	29200	1
406	20241217	125600	458454850	29200	29200	29200	29200	2
407	20241217	125500	458396450	29200	29200	29200	29200	0
408	20241217	125400	458396450	29200	29200	29200	29200	0
409	20241217	125300	458396450	29200	29200	29200	29200	6
410	20241217	125200	458221250	29200	29200	29200	29200	14
411	20241217	125100	457812450	29150	29200	29200	29150	34
412	20241217	125000	456820350	29200	29200	29200	29200	0
413	20241217	124900	456820350	29200	29200	29200	29200	83
414	20241217	124800	454396750	29200	29200	29200	29200	0
415	20241217	124700	454396750	29200	29200	29200	29200	1
416	20241217	124600	454367550	29200	29200	29200	29200	0
417	20241217	124500	454367550	29200	29200	29200	29200	0
418	20241217	124400	454367550	29200	29200	29200	29200	0
419	20241217	124300	454367550	29200	29200	29200	29200	6
420	20241217	124200	454192350	29150	29150	29150	29150	5
421	20241217	124100	454046600	29200	29200	29200	29200	0
422	20241217	124000	454046600	29200	29200	29200	29200	11
423	20241217	123900	453725400	29300	29300	29300	29300	0
424	20241217	123800	453725400	29300	29300	29300	29300	105
425	20241217	123700	450648900	29300	29300	29300	29300	52
426	20241217	123600	449125300	29350	29350	29350	29350	0
427	20241217	123500	449125300	29350	29250	29350	29250	11
428	20241217	123400	448803350	29350	29350	29350	29350	0
429	20241217	123300	448803350	29350	29350	29350	29350	0
430	20241217	123200	448803350	29350	29350	29350	29350	0
431	20241217	123100	448803350	29350	29350	29350	29350	0
432	20241217	123000	448803350	29350	29200	29350	29150	167
433	20241217	122900	443926550	29150	29250	29250	29150	238
434	20241217	122800	436965700	29200	29200	29200	29200	0
435	20241217	122700	436965700	29200	29200	29200	29200	0
436	20241217	122600	436965700	29200	29200	29200	29200	0
437	20241217	122500	436965700	29200	29200	29200	29200	17
438	20241217	122400	436469300	29350	29200	29350	29200	37
439	20241217	122300	435388000	29200	29200	29350	29200	186
440	20241217	122200	429954850	29250	29250	29250	29250	0
441	20241217	122100	429954850	29250	29250	29250	29250	5
442	20241217	122000	429808600	29300	29300	29300	29300	3
443	20241217	121900	429720700	29300	29300	29300	29300	0
444	20241217	121800	429720700	29300	29300	29300	29300	0
445	20241217	121700	429720700	29300	29300	29300	29300	0
446	20241217	121600	429720700	29300	29300	29300	29300	2
447	20241217	121500	429662100	29300	29300	29300	29300	183
448	20241217	121400	424300200	29300	29300	29300	29300	0
449	20241217	121300	424300200	29300	29200	29300	29200	302
450	20241217	121200	415467550	29200	29200	29200	29150	107
451	20241217	121100	412343800	29200	29200	29200	29200	41
452	20241217	121000	411146600	29250	29250	29250	29250	1
453	20241217	120900	411117350	29200	29200	29200	29200	8
454	20241217	120800	410883750	29200	29200	29200	29200	49
455	20241217	120700	409452950	29250	29250	29250	29250	1
456	20241217	120600	409423700	29250	29250	29250	29250	1
457	20241217	120500	409394450	29250	29250	29250	29250	10
458	20241217	120400	409101950	29250	29250	29250	29250	0
459	20241217	120300	409101950	29250	29250	29250	29250	14
460	20241217	120200	408692450	29250	29250	29250	29250	0
461	20241217	120100	408692450	29250	29250	29250	29250	0
462	20241217	120000	408692450	29250	29250	29250	29250	0
463	20241217	115900	408692450	29250	29250	29250	29250	0
464	20241217	115800	408692450	29250	29250	29250	29250	0
465	20241217	115700	408692450	29250	29250	29250	29250	0
466	20241217	115600	408692450	29250	29300	29300	29250	12
467	20241217	115500	408341400	29250	29250	29250	29250	1
468	20241217	115400	408312150	29250	29250	29250	29250	0
469	20241217	115300	408312150	29250	29250	29250	29250	0
470	20241217	115200	408312150	29250	29300	29300	29250	53
471	20241217	115100	406761650	29300	29300	29300	29300	3
472	20241217	115000	406673750	29300	29300	29300	29300	8
473	20241217	114900	406439350	29300	29300	29300	29300	37
474	20241217	114800	405355250	29350	29350	29350	29350	0
475	20241217	114700	405355250	29350	29350	29350	29350	0
476	20241217	114600	405355250	29350	29350	29350	29350	1
477	20241217	114500	405325900	29300	29300	29300	29300	34
478	20241217	114400	404329700	29300	29350	29350	29300	348
479	20241217	114300	394132750	29300	29300	29300	29300	41
480	20241217	114200	392931450	29350	29350	29350	29350	0
481	20241217	114100	392931450	29350	29350	29350	29350	0
482	20241217	114000	392931450	29350	29350	29350	29350	0
483	20241217	113900	392931450	29350	29350	29350	29350	8
484	20241217	113800	392696650	29300	29300	29300	29300	1
485	20241217	113700	392667350	29350	29350	29350	29350	0
486	20241217	113600	392667350	29350	29350	29350	29350	1
487	20241217	113500	392638000	29350	29350	29350	29350	0
488	20241217	113400	392638000	29350	29350	29350	29350	46
489	20241217	113300	391287900	29350	29350	29350	29350	0
490	20241217	113200	391287900	29350	29350	29350	29350	0
491	20241217	113100	391287900	29350	29350	29350	29350	3
492	20241217	113000	391199850	29350	29350	29350	29350	0
493	20241217	112900	391199850	29350	29350	29350	29350	0
494	20241217	112800	391199850	29350	29350	29350	29350	0
495	20241217	112700	391199850	29350	29350	29350	29350	3
496	20241217	112600	391111800	29350	29350	29350	29350	3
497	20241217	112500	391023750	29350	29350	29350	29350	11
498	20241217	112400	390700900	29300	29300	29300	29300	20
499	20241217	112300	390114900	29350	29350	29350	29350	0
500	20241217	112200	390114900	29350	29350	29350	29350	4
501	20241217	112100	389997500	29350	29350	29350	29350	0
502	20241217	112000	389997500	29350	29350	29350	29350	51
503	20241217	111900	388500650	29350	29350	29350	29350	39
504	20241217	111800	387356000	29350	29350	29350	29350	6
505	20241217	111700	387179900	29350	29350	29350	29350	4
506	20241217	111600	387062500	29350	29350	29350	29350	11
507	20241217	111500	386739650	29350	29350	29350	29350	1
508	20241217	111400	386710300	29300	29300	29300	29300	43
509	20241217	111300	385450400	29250	29250	29250	29250	305
510	20241217	111200	376529150	29250	29250	29250	29250	1
511	20241217	111100	376499900	29250	29250	29250	29250	4
512	20241217	111000	376382900	29250	29250	29250	29250	0
513	20241217	110900	376382900	29250	29250	29250	29250	0
514	20241217	110800	376382900	29250	29250	29250	29250	0
515	20241217	110700	376382900	29250	29250	29250	29250	0
516	20241217	110600	376382900	29250	29250	29250	29250	0
517	20241217	110500	376382900	29250	29250	29250	29250	1
518	20241217	110400	376353650	29250	29250	29250	29250	3
519	20241217	110300	376265900	29200	29250	29250	29200	15
520	20241217	110200	375827500	29200	29250	29250	29200	102
521	20241217	110100	372849000	29200	29200	29200	29200	0
522	20241217	110000	372849000	29200	29200	29200	29200	9
523	20241217	105900	372586200	29200	29200	29200	29200	98
524	20241217	105800	369724600	29200	29200	29200	29200	13
525	20241217	105700	369345000	29200	29250	29250	29200	26
526	20241217	105600	368585700	29250	29250	29250	29250	1
527	20241217	105500	368556450	29200	29250	29250	29200	74
528	20241217	105400	366395600	29200	29200	29200	29200	16
529	20241217	105300	365928400	29200	29200	29200	29200	0
530	20241217	105200	365928400	29200	29200	29200	29200	0
531	20241217	105100	365928400	29200	29200	29200	29200	0
532	20241217	105000	365928400	29200	29200	29200	29200	0
533	20241217	104900	365928400	29200	29200	29200	29200	3
534	20241217	104800	365840800	29300	29300	29300	29300	101
535	20241217	104700	362881500	29100	29100	29100	29100	710
536	20241217	104600	342220500	29100	29250	29250	29100	333
537	20241217	104500	332520550	29250	29250	29250	29250	0
538	20241217	104400	332520550	29250	29250	29250	29250	1
539	20241217	104300	332491300	29250	29250	29250	29250	66
540	20241217	104200	330560800	29200	29200	29200	29200	0
541	20241217	104100	330560800	29200	29200	29200	29200	91
542	20241217	104000	327903600	29200	29300	29300	29200	146
543	20241217	103900	323626400	29300	29300	29300	29300	101
544	20241217	103800	320667100	29350	29200	29350	29200	10
545	20241217	103700	320374800	29200	29200	29200	29200	157
546	20241217	103600	315790400	29200	29200	29200	29200	0
547	20241217	103500	315790400	29200	29200	29200	29200	0
548	20241217	103400	315790400	29200	29200	29200	29200	1
549	20241217	103300	315761200	29200	29200	29200	29200	347
550	20241217	103200	305628800	29200	29150	29200	29150	387
551	20241217	103100	294345550	29150	29250	29250	29100	1345
552	20241217	103000	255155500	29250	29300	29300	29250	46
553	20241217	102900	253808500	29350	29350	29350	29350	0
554	20241217	102800	253808500	29350	29350	29350	29350	0
555	20241217	102700	253808500	29350	29350	29350	29350	25
556	20241217	102600	253074750	29350	29400	29400	29350	356
557	20241217	102500	242624950	29300	29300	29300	29300	0
558	20241217	102400	242624950	29300	29550	29550	29300	33
559	20241217	102300	241655650	29550	29550	29550	29550	2
560	20241217	102200	241596550	29500	29300	29500	29300	235
561	20241217	102100	234684850	29300	29300	29300	29300	70
562	20241217	102000	232633850	29300	29300	29300	29300	482
563	20241217	101900	218511250	29300	29300	29300	29300	0
564	20241217	101800	218511250	29300	29300	29300	29300	6
565	20241217	101700	218335450	29300	29350	29350	29300	17
566	20241217	101600	217837000	29300	29300	29300	29300	0
567	20241217	101500	217837000	29300	29300	29300	29300	24
568	20241217	101400	217133800	29300	29350	29350	29300	3
569	20241217	101300	217045850	29300	29300	29300	29300	0
570	20241217	101200	217045850	29300	29350	29350	29300	100
571	20241217	101100	214113300	29250	29250	29250	29250	0
572	20241217	101000	214113300	29250	29350	29350	29250	6
573	20241217	100900	213937600	29250	29350	29350	29250	346
574	20241217	100800	203816900	29350	29350	29350	29350	1
575	20241217	100700	203787550	29250	29250	29250	29250	0
576	20241217	100600	203787550	29250	29250	29250	29250	170
577	20241217	100500	198815050	29250	29300	29300	29250	20
578	20241217	100400	198230000	29250	29250	29250	29250	0
579	20241217	100300	198230000	29250	29250	29250	29250	3
580	20241217	100200	198142250	29250	29300	29300	29250	6
581	20241217	100100	197966600	29300	29300	29300	29300	2
582	20241217	100000	197908000	29400	29400	29400	29400	1
583	20241217	095900	197878600	29300	29300	29300	29300	0
584	20241217	095800	197878600	29300	29300	29300	29300	39
585	20241217	095700	196735900	29300	29300	29300	29300	73
586	20241217	095600	194597000	29300	29300	29300	29300	108
587	20241217	095500	191432600	29300	29300	29300	29300	53
588	20241217	095400	189879700	29300	29350	29350	29300	155
589	20241217	095300	185333100	29400	29400	29450	29400	378
590	20241217	095200	174209300	29350	29350	29350	29350	16
591	20241217	095100	173739700	29300	29300	29300	29300	3
592	20241217	095000	173651800	29300	29450	29450	29250	257
593	20241217	094900	166118900	29450	29450	29450	29450	1
594	20241217	094800	166089450	29350	29350	29350	29350	0
595	20241217	094700	166089450	29350	29350	29350	29350	28
596	20241217	094600	165267650	29450	29450	29450	29450	102
597	20241217	094500	162263750	29450	29450	29450	29450	29
598	20241217	094400	161409700	29500	29400	29500	29400	212
599	20241217	094300	155169000	29350	29350	29350	29350	0
600	20241217	094200	155169000	29350	29350	29350	29350	1
601	20241217	094100	155139650	29300	29300	29300	29300	26
602	20241217	094000	154377850	29300	29400	29400	29300	399
603	20241217	093900	142687050	29300	29300	29300	29300	1
604	20241217	093800	142657750	29350	29350	29350	29350	106
605	20241217	093700	139546650	29350	29450	29450	29350	221
606	20241217	093600	133051650	29500	29500	29500	29500	30
607	20241217	093500	132166650	29500	29500	29500	29500	3
608	20241217	093400	132078150	29450	29450	29450	29450	0
609	20241217	093300	132078150	29450	29450	29450	29450	2
610	20241217	093200	132019250	29500	29500	29500	29500	63
611	20241217	093100	130160750	29350	29350	29350	29350	0
612	20241217	093000	130160750	29350	29350	29350	29350	2
613	20241217	092900	130102050	29350	29400	29400	29250	553
614	20241217	092800	113897800	29500	29500	29500	29500	5
615	20241217	092700	113750300	29500	29500	29500	29500	0
616	20241217	092600	113750300	29500	29500	29500	29500	1
617	20241217	092500	113720800	29500	29500	29500	29500	30
618	20241217	092400	112835800	29300	29300	29300	29300	0
619	20241217	092300	112835800	29300	29300	29300	29300	25
620	20241217	092200	112103300	29250	29250	29250	29250	0
621	20241217	092100	112103300	29250	29250	29250	29250	0
622	20241217	092000	112103300	29250	29400	29500	29250	1004
623	20241217	091900	82681500	29500	29500	29500	29500	68
624	20241217	091800	80675500	29400	29350	29550	29300	830
625	20241217	091700	56315100	29350	29400	29400	29350	221
626	20241217	091600	49825250	29350	29350	29350	29350	2
627	20241217	091500	49766550	29350	29450	29450	29350	173
628	20241217	091400	44687950	29550	29550	29550	29500	114
629	20241217	091300	41324300	29550	29550	29550	29400	547
630	20241217	091200	25226500	29550	29550	29550	29550	18
631	20241217	091100	24694600	29600	29600	29600	29600	144
632	20241217	091000	20432200	29600	29600	29650	29600	88
633	20241217	090900	17827350	29600	29750	29750	29600	70
634	20241217	090800	15755000	29700	29700	29700	29700	0
635	20241217	090700	15755000	29700	29750	29750	29700	45
636	20241217	090600	14416300	29900	29900	29900	29900	1
637	20241217	090500	14386400	29800	29800	29800	29800	50
638	20241217	090400	12896400	29800	29800	29800	29800	20
639	20241217	090300	12300400	29900	30000	30000	29900	4
640	20241217	090200	12180600	29900	29900	29900	29900	8
641	20241217	090100	11941400	29900	30150	30150	29900	243
642	20241217	090000	4665400	30150	29900	30150	29900	156