KissMeData/001820/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183600	509974650	27600	27600	27600	27600	434
3	20241218	183500	509974650	27600	27600	27600	27600	0
4	20241218	183400	509974650	27600	27600	27600	27600	0
5	20241218	183300	509974650	27600	27600	27600	27600	0
6	20241218	183200	509974650	27600	27600	27600	27600	0
7	20241218	183100	509974650	27600	27600	27600	27600	0
8	20241218	183000	509974650	27600	27600	27600	27600	0
9	20241218	182900	509974650	27600	27600	27600	27600	0
10	20241218	182800	509974650	27600	27600	27600	27600	0
11	20241218	182700	509974650	27600	27600	27600	27600	0
12	20241218	182600	509974650	27600	27600	27600	27600	0
13	20241218	182500	509974650	27600	27600	27600	27600	0
14	20241218	182400	509974650	27600	27600	27600	27600	0
15	20241218	182300	509974650	27600	27600	27600	27600	0
16	20241218	182200	509974650	27600	27600	27600	27600	0
17	20241218	182100	509974650	27600	27600	27600	27600	0
18	20241218	182000	509974650	27600	27600	27600	27600	0
19	20241218	181900	509974650	27600	27600	27600	27600	0
20	20241218	181800	509974650	27600	27600	27600	27600	0
21	20241218	181700	509974650	27600	27600	27600	27600	0
22	20241218	181600	509974650	27600	27600	27600	27600	0
23	20241218	181500	509974650	27600	27600	27600	27600	0
24	20241218	181400	509974650	27600	27600	27600	27600	0
25	20241218	181300	509974650	27600	27600	27600	27600	0
26	20241218	181200	509974650	27600	27600	27600	27600	0
27	20241218	181100	509974650	27600	27600	27600	27600	0
28	20241218	181000	509974650	27600	27600	27600	27600	0
29	20241218	180900	509974650	27600	27600	27600	27600	0
30	20241218	180800	509974650	27600	27600	27600	27600	0
31	20241218	180700	509974650	27600	27600	27600	27600	0
32	20241218	180600	509974650	27600	27600	27600	27600	434
33	20241218	180500	509974650	27600	27600	27600	27600	0
34	20241218	180400	509974650	27600	27600	27600	27600	0
35	20241218	180300	509974650	27600	27600	27600	27600	0
36	20241218	180200	509974650	27600	27600	27600	27600	0
37	20241218	180100	509974650	27600	27600	27600	27600	0
38	20241218	180000	509974650	27600	27600	27600	27600	0
39	20241218	175900	509974650	27600	27600	27600	27600	0
40	20241218	175800	509974650	27600	27600	27600	27600	0
41	20241218	175700	509974650	27600	27600	27600	27600	0
42	20241218	175600	509974650	27600	27600	27600	27600	0
43	20241218	175500	509974650	27600	27600	27600	27600	0
44	20241218	175400	509974650	27600	27600	27600	27600	0
45	20241218	175300	509974650	27600	27600	27600	27600	0
46	20241218	175200	509974650	27600	27600	27600	27600	0
47	20241218	175100	509974650	27600	27600	27600	27600	0
48	20241218	175000	509974650	27600	27600	27600	27600	0
49	20241218	174900	509974650	27600	27600	27600	27600	0
50	20241218	174800	509974650	27600	27600	27600	27600	0
51	20241218	174700	509974650	27600	27600	27600	27600	0
52	20241218	174600	509974650	27600	27600	27600	27600	0
53	20241218	174500	509974650	27600	27600	27600	27600	0
54	20241218	174400	509974650	27600	27600	27600	27600	0
55	20241218	174300	509974650	27600	27600	27600	27600	0
56	20241218	174200	509974650	27600	27600	27600	27600	0
57	20241218	174100	509974650	27600	27600	27600	27600	0
58	20241218	174000	509974650	27600	27600	27600	27600	0
59	20241218	173900	509974650	27600	27600	27600	27600	0
60	20241218	173800	509974650	27600	27600	27600	27600	0
61	20241218	173700	509974650	27600	27600	27600	27600	0
62	20241218	173600	509974650	27600	27600	27600	27600	434
63	20241218	173500	509974650	27600	27600	27600	27600	0
64	20241218	173400	509974650	27600	27600	27600	27600	0
65	20241218	173300	509974650	27600	27600	27600	27600	0
66	20241218	173200	509974650	27600	27600	27600	27600	0
67	20241218	173100	509974650	27600	27600	27600	27600	0
68	20241218	173000	509974650	27600	27600	27600	27600	0
69	20241218	172900	509974650	27600	27600	27600	27600	0
70	20241218	172800	509974650	27600	27600	27600	27600	0
71	20241218	172700	509974650	27600	27600	27600	27600	0
72	20241218	172600	509974650	27600	27600	27600	27600	0
73	20241218	172500	509974650	27600	27600	27600	27600	0
74	20241218	172400	509974650	27600	27600	27600	27600	0
75	20241218	172300	509974650	27600	27600	27600	27600	0
76	20241218	172200	509974650	27600	27600	27600	27600	0
77	20241218	172100	509974650	27600	27600	27600	27600	0
78	20241218	172000	509974650	27600	27600	27600	27600	0
79	20241218	171900	509974650	27600	27600	27600	27600	0
80	20241218	171800	509974650	27600	27600	27600	27600	0
81	20241218	171700	509974650	27600	27600	27600	27600	0
82	20241218	171600	509974650	27600	27600	27600	27600	0
83	20241218	171500	509974650	27600	27600	27600	27600	0
84	20241218	171400	509974650	27600	27600	27600	27600	0
85	20241218	171300	509974650	27600	27600	27600	27600	0
86	20241218	171200	509974650	27600	27600	27600	27600	0
87	20241218	171100	509974650	27600	27600	27600	27600	0
88	20241218	171000	509974650	27600	27600	27600	27600	0
89	20241218	170900	509974650	27600	27600	27600	27600	0
90	20241218	170800	509974650	27600	27600	27600	27600	0
91	20241218	170700	509974650	27600	27600	27600	27600	0
92	20241218	170600	509974650	27600	27600	27600	27600	434
93	20241218	170500	509974650	27600	27600	27600	27600	0
94	20241218	170400	509974650	27600	27600	27600	27600	0
95	20241218	170300	509974650	27600	27600	27600	27600	0
96	20241218	170200	509974650	27600	27600	27600	27600	0
97	20241218	170100	509974650	27600	27600	27600	27600	0
98	20241218	170000	509974650	27600	27600	27600	27600	0
99	20241218	165900	509974650	27600	27600	27600	27600	0
100	20241218	165800	509974650	27600	27600	27600	27600	0
101	20241218	165700	509974650	27600	27600	27600	27600	0
102	20241218	165600	509974650	27600	27600	27600	27600	0
103	20241218	165500	509974650	27600	27600	27600	27600	0
104	20241218	165400	509974650	27600	27600	27600	27600	0
105	20241218	165300	509974650	27600	27600	27600	27600	0
106	20241218	165200	509974650	27600	27600	27600	27600	0
107	20241218	165100	509974650	27600	27600	27600	27600	0
108	20241218	165000	509974650	27600	27600	27600	27600	0
109	20241218	164900	509974650	27600	27600	27600	27600	0
110	20241218	164800	509974650	27600	27600	27600	27600	0
111	20241218	164700	509974650	27600	27600	27600	27600	0
112	20241218	164600	509974650	27600	27600	27600	27600	0
113	20241218	164500	509974650	27600	27600	27600	27600	0
114	20241218	164400	509974650	27600	27600	27600	27600	0
115	20241218	164300	509974650	27600	27600	27600	27600	0
116	20241218	164200	509974650	27600	27600	27600	27600	0
117	20241218	164100	509974650	27600	27600	27600	27600	0
118	20241218	164000	509974650	27600	27600	27600	27600	0
119	20241218	163900	509974650	27600	27600	27600	27600	0
120	20241218	163800	509974650	27600	27600	27600	27600	0
121	20241218	163700	509974650	27600	27600	27600	27600	0
122	20241218	163600	509974650	27600	27600	27600	27600	434
123	20241218	163500	509974650	27600	27600	27600	27600	0
124	20241218	163400	509974650	27600	27600	27600	27600	0
125	20241218	163300	509974650	27600	27600	27600	27600	0
126	20241218	163200	509974650	27600	27600	27600	27600	0
127	20241218	163100	509974650	27600	27600	27600	27600	0
128	20241218	163000	509974650	27600	27600	27600	27600	0
129	20241218	162900	509974650	27600	27600	27600	27600	0
130	20241218	162800	509974650	27600	27600	27600	27600	0
131	20241218	162700	509974650	27600	27600	27600	27600	0
132	20241218	162600	509974650	27600	27600	27600	27600	0
133	20241218	162500	509974650	27600	27600	27600	27600	0
134	20241218	162400	509974650	27600	27600	27600	27600	0
135	20241218	162300	509974650	27600	27600	27600	27600	0
136	20241218	162200	509974650	27600	27600	27600	27600	0
137	20241218	162100	509974650	27600	27600	27600	27600	0
138	20241218	162000	509974650	27600	27600	27600	27600	0
139	20241218	161900	509974650	27600	27600	27600	27600	0
140	20241218	161800	509974650	27600	27600	27600	27600	0
141	20241218	161700	509974650	27600	27600	27600	27600	0
142	20241218	161600	509974650	27600	27600	27600	27600	0
143	20241218	161500	509974650	27600	27600	27600	27600	0
144	20241218	161400	509974650	27600	27600	27600	27600	0
145	20241218	161300	509974650	27600	27600	27600	27600	0
146	20241218	161200	509974650	27600	27600	27600	27600	0
147	20241218	161100	509974650	27600	27600	27600	27600	0
148	20241218	161000	509974650	27600	27600	27600	27600	0
149	20241218	160900	509974650	27600	27600	27600	27600	0
150	20241218	160800	509974650	27600	27600	27600	27600	0
151	20241218	160700	509974650	27600	27600	27600	27600	0
152	20241218	160600	509974650	27600	27600	27600	27600	434
153	20241218	160500	509974650	27600	27600	27600	27600	0
154	20241218	160400	509974650	27600	27600	27600	27600	0
155	20241218	160300	509974650	27600	27600	27600	27600	0
156	20241218	160200	509974650	27600	27600	27600	27600	0
157	20241218	160100	509974650	27600	27600	27600	27600	0
158	20241218	160000	509974650	27600	27600	27600	27600	0
159	20241218	155900	509974650	27600	27600	27600	27600	0
160	20241218	155800	509974650	27600	27600	27600	27600	0
161	20241218	155700	509974650	27600	27600	27600	27600	0
162	20241218	155600	509974650	27600	27600	27600	27600	0
163	20241218	155500	509974650	27600	27600	27600	27600	0
164	20241218	155400	509974650	27600	27600	27600	27600	0
165	20241218	155300	509974650	27600	27600	27600	27600	0
166	20241218	155200	509974650	27600	27600	27600	27600	0
167	20241218	155100	509974650	27600	27600	27600	27600	0
168	20241218	155000	509974650	27600	27600	27600	27600	0
169	20241218	154900	509974650	27600	27600	27600	27600	0
170	20241218	154800	509974650	27600	27600	27600	27600	0
171	20241218	154700	509974650	27600	27600	27600	27600	0
172	20241218	154600	509974650	27600	27600	27600	27600	0
173	20241218	154500	509974650	27600	27600	27600	27600	0
174	20241218	154400	509974650	27600	27600	27600	27600	0
175	20241218	154300	509974650	27600	27600	27600	27600	0
176	20241218	154200	509974650	27600	27600	27600	27600	0
177	20241218	154100	509974650	27600	27600	27600	27600	0
178	20241218	154000	509974650	27600	27600	27600	27600	0
179	20241218	153900	509974650	27600	27600	27600	27600	0
180	20241218	153800	509974650	27600	27600	27600	27600	0
181	20241218	153700	509974650	27600	27600	27600	27600	0
182	20241218	153600	509974650	27600	27600	27600	27600	434
183	20241218	153500	509974650	27600	27600	27600	27600	0
184	20241218	153400	509974650	27600	27600	27600	27600	0
185	20241218	153300	509974650	27600	27600	27600	27600	0
186	20241218	153200	509974650	27600	27600	27600	27600	0
187	20241218	153100	509974650	27600	27600	27600	27600	0
188	20241218	153000	509974650	27600	27600	27600	27600	434
189	20241218	152900	497996250	27650	27650	27650	27650	0
190	20241218	152800	497996250	27650	27650	27650	27650	0
191	20241218	152700	497996250	27650	27650	27650	27650	0
192	20241218	152600	497996250	27650	27650	27650	27650	0
193	20241218	152500	497996250	27650	27650	27650	27650	0
194	20241218	152400	497996250	27650	27650	27650	27650	0
195	20241218	152300	497996250	27650	27650	27650	27650	0
196	20241218	152200	497996250	27650	27650	27650	27650	0
197	20241218	152100	497996250	27650	27650	27650	27650	0
198	20241218	152000	497996250	27650	27650	27650	27650	0
199	20241218	151900	497996250	27650	27650	27650	27600	131
200	20241218	151800	494377600	27650	27700	27750	27650	91
201	20241218	151700	491855800	27700	27750	27750	27700	39
202	20241218	151600	490774550	27750	27750	27750	27750	91
203	20241218	151500	488249300	27750	27750	27750	27650	99
204	20241218	151400	485506700	27750	27700	27750	27650	93
205	20241218	151300	482933350	27750	27700	27750	27700	39
206	20241218	151200	481851350	27650	27700	27700	27650	69
207	20241218	151100	479940400	27700	27700	27700	27700	18
208	20241218	151000	479441800	27700	27650	27700	27650	54
209	20241218	150900	477946750	27700	27700	27700	27700	252
210	20241218	150800	470966350	27700	27700	27700	27650	64
211	20241218	150700	469195000	27700	27650	27700	27650	28
212	20241218	150600	468419600	27650	27700	27700	27650	42
213	20241218	150500	467256500	27650	27700	27700	27650	67
214	20241218	150400	465403200	27650	27700	27700	27650	237
215	20241218	150300	458838750	27700	27650	27700	27650	86
216	20241218	150200	456456600	27700	27700	27700	27700	57
217	20241218	150100	454877700	27700	27700	27700	27650	29
218	20241218	150000	454075150	27650	27700	27700	27650	40
219	20241218	145900	452968650	27700	27700	27700	27650	67
220	20241218	145800	451113950	27700	27700	27700	27650	73
221	20241218	145700	449094100	27700	27700	27700	27700	44
222	20241218	145600	447875300	27700	27700	27700	27700	43
223	20241218	145500	446684200	27700	27700	27700	27650	53
224	20241218	145400	445216150	27700	27700	27700	27700	31
225	20241218	145300	444357450	27700	27650	27700	27650	107
226	20241218	145200	441396100	27700	27700	27700	27700	54
227	20241218	145100	439900300	27700	27700	27700	27700	97
228	20241218	145000	437213400	27700	27650	27700	27650	54
229	20241218	144900	435717900	27700	27700	27700	27650	57
230	20241218	144800	434139050	27700	27700	27700	27700	80
231	20241218	144700	431923050	27700	27700	27700	27700	41
232	20241218	144600	430787350	27700	27700	27700	27700	51
233	20241218	144500	429374650	27700	27700	27700	27700	31
234	20241218	144400	428515950	27700	27700	27700	27700	99
235	20241218	144300	425773650	27700	27700	27700	27700	79
236	20241218	144200	423585350	27700	27650	27700	27650	44
237	20241218	144100	422366600	27700	27700	27700	27700	21
238	20241218	144000	421784900	27700	27700	27700	27700	46
239	20241218	143900	420510700	27700	27700	27700	27700	52
240	20241218	143800	419070300	27700	27700	27700	27700	25
241	20241218	143700	418377800	27700	27650	27700	27650	35
242	20241218	143600	417408550	27700	27700	27700	27700	53
243	20241218	143500	415940450	27650	27700	27700	27650	62
244	20241218	143400	414223100	27700	27700	27700	27700	32
245	20241218	143300	413336700	27700	27700	27700	27700	47
246	20241218	143200	412034800	27700	27700	27700	27700	50
247	20241218	143100	410649800	27700	27700	27700	27650	180
248	20241218	143000	405663850	27700	27700	27700	27650	39
249	20241218	142900	404584300	27650	27700	27700	27650	66
250	20241218	142800	402757150	27700	27700	27700	27700	66
251	20241218	142700	400928950	27700	27700	27700	27650	67
252	20241218	142600	399073800	27700	27700	27700	27700	51
253	20241218	142500	397661100	27700	27700	27700	27700	30
254	20241218	142400	396830100	27700	27700	27700	27700	37
255	20241218	142300	395805200	27700	27700	27700	27700	45
256	20241218	142200	394558700	27700	27700	27700	27650	97
257	20241218	142100	391874050	27700	27700	27700	27700	38
258	20241218	142000	390821450	27700	27650	27700	27650	1031
259	20241218	141900	362263500	27600	27650	27700	27600	33
260	20241218	141800	361351000	27650	27650	27700	27650	24
261	20241218	141700	360687150	27650	27650	27700	27650	55
262	20241218	141600	359165900	27650	27700	27700	27600	67
263	20241218	141500	357313450	27650	27650	27700	27650	39
264	20241218	141400	356233900	27600	27650	27650	27600	51
265	20241218	141300	354823900	27650	27650	27650	27650	47
266	20241218	141200	353524350	27650	27700	27700	27650	45
267	20241218	141100	352278350	27700	27650	27700	27650	46
268	20241218	141000	351005750	27650	27650	27650	27600	111
269	20241218	140900	347938750	27650	27650	27650	27650	25
270	20241218	140800	347247500	27600	27650	27650	27600	35
271	20241218	140700	346279800	27650	27650	27650	27650	27
272	20241218	140600	345533250	27650	27700	27700	27650	67
273	20241218	140500	343680500	27700	27700	27700	27700	29
274	20241218	140400	342877200	27650	27650	27650	27650	71
275	20241218	140300	340914050	27650	27650	27650	27650	336
276	20241218	140200	331623650	27650	27650	27650	27650	126
277	20241218	140100	328139750	27600	27650	27650	27600	163
278	20241218	140000	323639100	27600	27600	27600	27600	263
279	20241218	135900	316380300	27600	27600	27600	27600	48
280	20241218	135800	315055500	27600	27600	27600	27600	29
281	20241218	135700	314255100	27600	27600	27600	27600	9
282	20241218	135600	314006700	27600	27600	27600	27550	146
283	20241218	135500	309983800	27600	27550	27600	27550	30
284	20241218	135400	309155850	27600	27600	27600	27600	47
285	20241218	135300	307858650	27600	27600	27600	27600	11
286	20241218	135200	307555050	27600	27600	27600	27600	29
287	20241218	135100	306754650	27600	27600	27600	27550	31
288	20241218	135000	305899100	27550	27550	27650	27550	119
289	20241218	134900	302619400	27550	27650	27650	27550	134
290	20241218	134800	298925600	27650	27650	27650	27650	44
291	20241218	134700	297709000	27650	27650	27650	27650	34
292	20241218	134600	296768900	27650	27600	27650	27600	85
293	20241218	134500	294421900	27600	27600	27600	27600	40
294	20241218	134400	293317900	27600	27600	27600	27600	43
295	20241218	134300	292131100	27600	27600	27600	27600	34
296	20241218	134200	291192700	27600	27600	27600	27600	35
297	20241218	134100	290226700	27600	27600	27600	27600	43
298	20241218	134000	289039900	27600	27600	27600	27600	32
299	20241218	133900	288156700	27600	27600	27600	27600	34
300	20241218	133800	287218300	27600	27600	27600	27600	42
301	20241218	133700	286059100	27600	27600	27600	27550	222
302	20241218	133600	279931950	27600	27600	27600	27600	42
303	20241218	133500	278772750	27600	27600	27600	27600	34
304	20241218	133400	277834350	27600	27600	27600	27550	79
305	20241218	133300	275656450	27600	27600	27600	27600	13
306	20241218	133200	275297650	27600	27600	27600	27600	75
307	20241218	133100	273227650	27600	27600	27600	27600	35
308	20241218	133000	272261650	27600	27600	27600	27600	14
309	20241218	132900	271875250	27600	27600	27600	27550	125
310	20241218	132800	268430450	27600	27600	27600	27600	35
311	20241218	132700	267464450	27600	27550	27600	27550	19
312	20241218	132600	266940150	27600	27600	27600	27600	24
313	20241218	132500	266277750	27600	27600	27600	27600	49
314	20241218	132400	264925350	27600	27550	27600	27550	374
315	20241218	132300	254620950	27550	27550	27550	27500	47
316	20241218	132200	253326150	27550	27550	27550	27550	101
317	20241218	132100	250543600	27550	27500	27550	27500	81
318	20241218	132000	248315550	27550	27550	27550	27550	23
319	20241218	131900	247681900	27550	27550	27550	27550	48
320	20241218	131800	246359500	27550	27550	27550	27500	79
321	20241218	131700	244185550	27550	27550	27550	27550	37
322	20241218	131600	243166200	27550	27550	27550	27550	29
323	20241218	131500	242367250	27550	27550	27550	27550	111
324	20241218	131400	239309200	27550	27550	27550	27550	151
325	20241218	131300	235149150	27550	27550	27550	27500	29
326	20241218	131200	234350250	27550	27550	27550	27550	60
327	20241218	131100	232697250	27500	27500	27500	27450	193
328	20241218	131000	227391550	27450	27500	27500	27450	50
329	20241218	130900	226016650	27500	27400	27500	27400	30
330	20241218	130800	225191950	27500	27500	27500	27500	32
331	20241218	130700	224311950	27500	27500	27500	27450	84
332	20241218	130600	222003700	27500	27500	27500	27450	24
333	20241218	130500	221344200	27500	27500	27500	27450	35
334	20241218	130400	220381750	27500	27500	27500	27400	64
335	20241218	130300	218623700	27400	27450	27550	27400	41
336	20241218	130200	217497600	27550	27450	27550	27450	60
337	20241218	130100	215846300	27450	27500	27500	27450	36
338	20241218	130000	214856600	27500	27500	27500	27350	20
339	20241218	125900	214307150	27450	27350	27450	27350	106
340	20241218	125800	211397850	27400	27350	27400	27350	282
341	20241218	125700	203684750	27350	27350	27350	27300	64
342	20241218	125600	201934600	27350	27350	27350	27350	2
343	20241218	125500	201879900	27350	27350	27350	27350	5
344	20241218	125400	201743150	27350	27350	27350	27350	1
345	20241218	125300	201715800	27350	27350	27350	27350	0
346	20241218	125200	201715800	27350	27350	27350	27350	0
347	20241218	125100	201715800	27350	27350	27350	27350	0
348	20241218	125000	201715800	27350	27350	27350	27350	1
349	20241218	124900	201688450	27200	27350	27350	27200	3
350	20241218	124800	201606700	27350	27350	27350	27350	1
351	20241218	124700	201579350	27350	27350	27350	27350	0
352	20241218	124600	201579350	27350	27350	27350	27350	0
353	20241218	124500	201579350	27350	27350	27350	27350	0
354	20241218	124400	201579350	27350	27350	27350	27350	0
355	20241218	124300	201579350	27350	27350	27350	27350	0
356	20241218	124200	201579350	27350	27350	27350	27350	1
357	20241218	124100	201552000	27200	27200	27200	27200	0
358	20241218	124000	201552000	27200	27200	27200	27200	0
359	20241218	123900	201552000	27200	27200	27200	27200	0
360	20241218	123800	201552000	27200	27300	27300	27200	55
361	20241218	123700	200051000	27300	27300	27300	27300	0
362	20241218	123600	200051000	27300	27300	27300	27300	1
363	20241218	123500	200023700	27300	27300	27300	27300	9
364	20241218	123400	199778000	27300	27300	27300	27300	0
365	20241218	123300	199778000	27300	27300	27300	27300	0
366	20241218	123200	199778000	27300	27300	27300	27300	0
367	20241218	123100	199778000	27300	27250	27300	27250	45
368	20241218	123000	198551000	27250	27250	27250	27250	2
369	20241218	122900	198496500	27250	27250	27250	27250	2
370	20241218	122800	198442000	27250	27250	27250	27250	0
371	20241218	122700	198442000	27250	27250	27250	27250	0
372	20241218	122600	198442000	27250	27200	27250	27200	5
373	20241218	122500	198305900	27200	27200	27200	27200	1
374	20241218	122400	198278700	27250	27250	27250	27250	1
375	20241218	122300	198251450	27200	27200	27200	27200	0
376	20241218	122200	198251450	27200	27200	27200	27200	0
377	20241218	122100	198251450	27200	27200	27200	27200	1
378	20241218	122000	198224250	27200	27200	27200	27200	49
379	20241218	121900	196891450	27200	27200	27200	27200	19
380	20241218	121800	196374650	27200	27200	27200	27200	1
381	20241218	121700	196347450	27100	27250	27250	27100	357
382	20241218	121600	186662950	27250	27250	27250	27250	0
383	20241218	121500	186662950	27250	27250	27250	27250	0
384	20241218	121400	186662950	27250	27250	27250	27250	0
385	20241218	121300	186662950	27250	27250	27250	27250	0
386	20241218	121200	186662950	27250	27250	27250	27250	1
387	20241218	121100	186635700	27200	27250	27250	27200	51
388	20241218	121000	185248450	27200	27200	27200	27200	50
389	20241218	120900	183888450	27250	27250	27250	27250	40
390	20241218	120800	182798450	27300	27300	27300	27300	0
391	20241218	120700	182798450	27300	27300	27300	27300	0
392	20241218	120600	182798450	27300	27300	27300	27300	1
393	20241218	120500	182771150	27300	27300	27300	27300	0
394	20241218	120400	182771150	27300	27300	27300	27300	0
395	20241218	120300	182771150	27300	27300	27300	27300	0
396	20241218	120200	182771150	27300	27300	27300	27300	0
397	20241218	120100	182771150	27300	27300	27300	27300	0
398	20241218	120000	182771150	27300	27300	27300	27300	1
399	20241218	115900	182743850	27250	27250	27250	27250	0
400	20241218	115800	182743850	27250	27250	27250	27250	0
401	20241218	115700	182743850	27250	27250	27250	27250	11
402	20241218	115600	182444100	27250	27250	27250	27250	2
403	20241218	115500	182389600	27300	27300	27300	27300	0
404	20241218	115400	182389600	27300	27300	27300	27300	1
405	20241218	115300	182362300	27300	27300	27300	27300	0
406	20241218	115200	182362300	27300	27300	27300	27300	0
407	20241218	115100	182362300	27300	27300	27300	27300	1
408	20241218	115000	182335000	27300	27300	27300	27300	115
409	20241218	114900	179195500	27300	27300	27300	27300	0
410	20241218	114800	179195500	27300	27300	27300	27300	1
411	20241218	114700	179168200	27300	27300	27300	27300	0
412	20241218	114600	179168200	27300	27300	27300	27300	0
413	20241218	114500	179168200	27300	27300	27300	27300	0
414	20241218	114400	179168200	27300	27300	27300	27300	0
415	20241218	114300	179168200	27300	27300	27300	27300	5
416	20241218	114200	179031700	27300	27300	27300	27300	1
417	20241218	114100	179004400	27200	27200	27200	27200	0
418	20241218	114000	179004400	27200	27200	27200	27200	0
419	20241218	113900	179004400	27200	27200	27200	27200	16
420	20241218	113800	178569200	27200	27200	27200	27200	0
421	20241218	113700	178569200	27200	27200	27200	27200	0
422	20241218	113600	178569200	27200	27300	27300	27200	4
423	20241218	113500	178460300	27200	27200	27200	27200	0
424	20241218	113400	178460300	27200	27200	27200	27200	100
425	20241218	113300	175740300	27200	27200	27200	27200	1
426	20241218	113200	175713100	27200	27200	27200	27200	120
427	20241218	113100	172449100	27200	27200	27200	27200	2
428	20241218	113000	172394700	27300	27300	27300	27300	1
429	20241218	112900	172367400	27200	27200	27200	27200	111
430	20241218	112800	169348200	27200	27200	27200	27200	4
431	20241218	112700	169239400	27200	27250	27250	27200	60
432	20241218	112600	167605400	27250	27300	27300	27250	225
433	20241218	112500	161474000	27300	27300	27300	27300	1
434	20241218	112400	161446700	27300	27300	27300	27300	1
435	20241218	112300	161419400	27300	27300	27300	27300	0
436	20241218	112200	161419400	27300	27300	27300	27300	1
437	20241218	112100	161392100	27250	27250	27300	27250	27
438	20241218	112000	160656250	27250	27250	27250	27250	148
439	20241218	111900	156623250	27300	27300	27300	27300	1
440	20241218	111800	156595950	27300	27350	27350	27300	19
441	20241218	111700	156077200	27350	27350	27350	27350	1
442	20241218	111600	156049850	27350	27350	27350	27350	0
443	20241218	111500	156049850	27350	27350	27350	27350	0
444	20241218	111400	156049850	27350	27350	27350	27350	0
445	20241218	111300	156049850	27350	27350	27350	27350	0
446	20241218	111200	156049850	27350	27350	27350	27350	1
447	20241218	111100	156022500	27300	27300	27300	27300	5
448	20241218	111000	155886000	27300	27300	27300	27300	0
449	20241218	110900	155886000	27300	27250	27300	27250	2
450	20241218	110800	155831450	27350	27350	27350	27350	4
451	20241218	110700	155722050	27350	27350	27350	27350	1
452	20241218	110600	155694700	27350	27350	27350	27350	1
453	20241218	110500	155667350	27300	27300	27300	27300	206
454	20241218	110400	150043550	27350	27350	27350	27350	50
455	20241218	110300	148676050	27300	27300	27300	27300	10
456	20241218	110200	148403050	27350	27300	27350	27300	220
457	20241218	110100	142387050	27400	27350	27400	27350	10
458	20241218	110000	142113450	27400	27400	27400	27400	1
459	20241218	105900	142086050	27300	27300	27300	27300	0
460	20241218	105800	142086050	27300	27300	27300	27300	1
461	20241218	105700	142058750	27400	27400	27400	27400	1
462	20241218	105600	142031350	27300	27300	27300	27300	0
463	20241218	105500	142031350	27300	27300	27300	27300	1
464	20241218	105400	142004050	27400	27400	27400	27400	1
465	20241218	105300	141976650	27350	27350	27350	27350	1
466	20241218	105200	141949300	27400	27400	27400	27400	0
467	20241218	105100	141949300	27400	27400	27400	27400	1
468	20241218	105000	141921900	27400	27400	27400	27400	0
469	20241218	104900	141921900	27400	27400	27400	27400	0
470	20241218	104800	141921900	27400	27400	27400	27400	1
471	20241218	104700	141894500	27300	27300	27300	27300	0
472	20241218	104600	141894500	27300	27300	27300	27300	70
473	20241218	104500	139983500	27300	27300	27300	27300	161
474	20241218	104400	135588200	27350	27350	27350	27350	63
475	20241218	104300	133865150	27350	27400	27400	27350	365
476	20241218	104200	123879900	27550	27550	27550	27550	1
477	20241218	104100	123852350	27400	27400	27400	27400	0
478	20241218	104000	123852350	27400	27400	27400	27400	0
479	20241218	103900	123852350	27400	27400	27400	27400	0
480	20241218	103800	123852350	27400	27400	27400	27400	0
481	20241218	103700	123852350	27400	27400	27400	27400	0
482	20241218	103600	123852350	27400	27550	27550	27400	57
483	20241218	103500	122290400	27550	27550	27550	27550	7
484	20241218	103400	122097550	27450	27450	27450	27450	0
485	20241218	103300	122097550	27450	27450	27450	27450	0
486	20241218	103200	122097550	27450	27450	27450	27450	0
487	20241218	103100	122097550	27450	27450	27450	27450	0
488	20241218	103000	122097550	27450	27550	27550	27400	25
489	20241218	102900	121412300	27550	27550	27550	27550	0
490	20241218	102800	121412300	27550	27550	27550	27550	0
491	20241218	102700	121412300	27550	27550	27550	27550	30
492	20241218	102600	120585800	27550	27550	27550	27550	0
493	20241218	102500	120585800	27550	27550	27550	27550	0
494	20241218	102400	120585800	27550	27550	27550	27550	1
495	20241218	102300	120558250	27450	27450	27450	27450	2
496	20241218	102200	120503350	27500	27500	27500	27500	0
497	20241218	102100	120503350	27500	27500	27500	27500	0
498	20241218	102000	120503350	27500	27500	27500	27500	12
499	20241218	101900	120173350	27500	27500	27500	27500	1
500	20241218	101800	120145850	27500	27500	27500	27500	1
501	20241218	101700	120118350	27450	27400	27450	27400	32
502	20241218	101600	119241450	27400	27450	27450	27400	3
503	20241218	101500	119159150	27400	27400	27400	27400	0
504	20241218	101400	119159150	27400	27400	27400	27400	0
505	20241218	101300	119159150	27400	27400	27400	27400	10
506	20241218	101200	118885150	27400	27400	27550	27400	5
507	20241218	101100	118748000	27550	27400	27550	27400	16
508	20241218	101000	118308800	27400	27400	27400	27400	1
509	20241218	100900	118281400	27550	27550	27550	27550	3
510	20241218	100800	118198750	27550	27550	27550	27550	0
511	20241218	100700	118198750	27550	27550	27550	27550	0
512	20241218	100600	118198750	27550	27550	27550	27550	1
513	20241218	100500	118171200	27450	27450	27450	27450	7
514	20241218	100400	117979050	27500	27500	27500	27500	0
515	20241218	100300	117979050	27500	27500	27500	27500	0
516	20241218	100200	117979050	27500	27500	27500	27500	3
517	20241218	100100	117896550	27550	27550	27550	27550	0
518	20241218	100000	117896550	27550	27550	27550	27550	5
519	20241218	095900	117758800	27450	27450	27450	27450	0
520	20241218	095800	117758800	27450	27450	27450	27450	0
521	20241218	095700	117758800	27450	27500	27500	27450	24
522	20241218	095600	117099650	27500	27500	27500	27500	0
523	20241218	095500	117099650	27500	27500	27500	27500	1
524	20241218	095400	117072150	27500	27500	27500	27500	1
525	20241218	095300	117044650	27450	27450	27450	27450	0
526	20241218	095200	117044650	27450	27450	27450	27450	1
527	20241218	095100	117017200	27500	27500	27500	27500	0
528	20241218	095000	117017200	27500	27500	27500	27500	1
529	20241218	094900	116989700	27550	27500	27550	27500	5
530	20241218	094800	116852150	27500	27500	27500	27500	1
531	20241218	094700	116824650	27400	27400	27400	27400	1
532	20241218	094600	116797250	27450	27450	27450	27450	30
533	20241218	094500	115973750	27400	27500	27500	27400	11
534	20241218	094400	115671350	27400	27400	27400	27400	2
535	20241218	094300	115616550	27400	27400	27400	27400	0
536	20241218	094200	115616550	27400	27500	27500	27400	220
537	20241218	094100	109588450	27500	27550	27550	27450	76
538	20241218	094000	107497900	27550	27550	27550	27550	0
539	20241218	093900	107497900	27550	27500	27550	27500	78
540	20241218	093800	105350250	27450	27450	27450	27450	0
541	20241218	093700	105350250	27450	27450	27450	27450	0
542	20241218	093600	105350250	27450	27500	27500	27450	28
543	20241218	093500	104581550	27500	27500	27500	27500	38
544	20241218	093400	103536550	27500	27550	27550	27500	12
545	20241218	093300	103206250	27600	27600	27600	27600	6
546	20241218	093200	103040650	27550	27550	27550	27550	1
547	20241218	093100	103013100	27600	27600	27600	27600	1
548	20241218	093000	102985500	27550	27550	27550	27550	15
549	20241218	092900	102572250	27400	27400	27450	27400	162
550	20241218	092800	98125450	27450	27500	27500	27450	256
551	20241218	092700	91087400	27500	27500	27500	27500	80
552	20241218	092600	88887400	27500	27500	27500	27500	148
553	20241218	092500	84817400	27550	27550	27550	27550	5
554	20241218	092400	84679650	27550	27550	27550	27550	4
555	20241218	092300	84569450	27450	27450	27450	27450	0
556	20241218	092200	84569450	27450	27500	27500	27450	320
557	20241218	092100	75780450	27500	27550	27550	27500	633
558	20241218	092000	58360600	27600	27600	27600	27600	25
559	20241218	091900	57670600	27600	27650	27650	27600	234
560	20241218	091800	51209700	27650	27700	27700	27650	72
561	20241218	091700	49217800	27700	27700	27700	27700	23
562	20241218	091600	48580700	27650	27650	27650	27650	129
563	20241218	091500	45013850	27600	27600	27600	27600	42
564	20241218	091400	43854650	27650	27650	27650	27650	115
565	20241218	091300	40674900	27650	27650	27650	27650	339
566	20241218	091200	31301550	27650	27650	27650	27650	12
567	20241218	091100	30969750	27650	27650	27650	27650	131
568	20241218	091000	27347600	27650	27600	27650	27600	24
569	20241218	090900	26685050	27600	27600	27600	27600	36
570	20241218	090800	25691450	27600	27600	27600	27600	77
571	20241218	090700	23566250	27600	27600	27600	27600	74
572	20241218	090600	21523850	27600	27600	27650	27600	174
573	20241218	090500	16721250	27600	27500	27600	27400	331
574	20241218	090400	7608750	27500	27400	27500	27400	44
575	20241218	090300	6399900	27350	27350	27350	27350	106
576	20241218	090200	3500800	27350	27350	27350	27350	0
577	20241218	090100	3500800	27350	27350	27350	27350	10
578	20241218	090000	3227300	27350	27350	27350	27350	118