KissMeData/137400/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202400	7871701300	41950	41950	41950	41950	3122
3	20241218	202300	7871701300	41950	41950	41950	41950	0
4	20241218	202200	7871701300	41950	41950	41950	41950	0
5	20241218	202100	7871701300	41950	41950	41950	41950	0
6	20241218	202000	7871701300	41950	41950	41950	41950	0
7	20241218	201900	7871701300	41950	41950	41950	41950	0
8	20241218	201800	7871701300	41950	41950	41950	41950	0
9	20241218	201700	7871701300	41950	41950	41950	41950	0
10	20241218	201600	7871701300	41950	41950	41950	41950	0
11	20241218	201500	7871701300	41950	41950	41950	41950	0
12	20241218	201400	7871701300	41950	41950	41950	41950	0
13	20241218	201300	7871701300	41950	41950	41950	41950	0
14	20241218	201200	7871701300	41950	41950	41950	41950	0
15	20241218	201100	7871701300	41950	41950	41950	41950	0
16	20241218	201000	7871701300	41950	41950	41950	41950	0
17	20241218	200900	7871701300	41950	41950	41950	41950	0
18	20241218	200800	7871701300	41950	41950	41950	41950	0
19	20241218	200700	7871701300	41950	41950	41950	41950	0
20	20241218	200600	7871701300	41950	41950	41950	41950	0
21	20241218	200500	7871701300	41950	41950	41950	41950	0
22	20241218	200400	7871701300	41950	41950	41950	41950	0
23	20241218	200300	7871701300	41950	41950	41950	41950	0
24	20241218	200200	7871701300	41950	41950	41950	41950	0
25	20241218	200100	7871701300	41950	41950	41950	41950	0
26	20241218	200000	7871701300	41950	41950	41950	41950	0
27	20241218	195900	7871701300	41950	41950	41950	41950	0
28	20241218	195800	7871701300	41950	41950	41950	41950	0
29	20241218	195700	7871701300	41950	41950	41950	41950	0
30	20241218	195600	7871701300	41950	41950	41950	41950	0
31	20241218	195500	7871701300	41950	41950	41950	41950	0
32	20241218	195400	7871701300	41950	41950	41950	41950	3122
33	20241218	195300	7871701300	41950	41950	41950	41950	0
34	20241218	195200	7871701300	41950	41950	41950	41950	0
35	20241218	195100	7871701300	41950	41950	41950	41950	0
36	20241218	195000	7871701300	41950	41950	41950	41950	0
37	20241218	194900	7871701300	41950	41950	41950	41950	0
38	20241218	194800	7871701300	41950	41950	41950	41950	0
39	20241218	194700	7871701300	41950	41950	41950	41950	0
40	20241218	194600	7871701300	41950	41950	41950	41950	0
41	20241218	194500	7871701300	41950	41950	41950	41950	0
42	20241218	194400	7871701300	41950	41950	41950	41950	0
43	20241218	194300	7871701300	41950	41950	41950	41950	0
44	20241218	194200	7871701300	41950	41950	41950	41950	0
45	20241218	194100	7871701300	41950	41950	41950	41950	0
46	20241218	194000	7871701300	41950	41950	41950	41950	0
47	20241218	193900	7871701300	41950	41950	41950	41950	0
48	20241218	193800	7871701300	41950	41950	41950	41950	0
49	20241218	193700	7871701300	41950	41950	41950	41950	0
50	20241218	193600	7871701300	41950	41950	41950	41950	0
51	20241218	193500	7871701300	41950	41950	41950	41950	0
52	20241218	193400	7871701300	41950	41950	41950	41950	0
53	20241218	193300	7871701300	41950	41950	41950	41950	0
54	20241218	193200	7871701300	41950	41950	41950	41950	0
55	20241218	193100	7871701300	41950	41950	41950	41950	0
56	20241218	193000	7871701300	41950	41950	41950	41950	0
57	20241218	192900	7871701300	41950	41950	41950	41950	0
58	20241218	192800	7871701300	41950	41950	41950	41950	0
59	20241218	192700	7871701300	41950	41950	41950	41950	0
60	20241218	192600	7871701300	41950	41950	41950	41950	0
61	20241218	192500	7871701300	41950	41950	41950	41950	0
62	20241218	192400	7871701300	41950	41950	41950	41950	3122
63	20241218	192300	7871701300	41950	41950	41950	41950	0
64	20241218	192200	7871701300	41950	41950	41950	41950	0
65	20241218	192100	7871701300	41950	41950	41950	41950	0
66	20241218	192000	7871701300	41950	41950	41950	41950	0
67	20241218	191900	7871701300	41950	41950	41950	41950	0
68	20241218	191800	7871701300	41950	41950	41950	41950	0
69	20241218	191700	7871701300	41950	41950	41950	41950	0
70	20241218	191600	7871701300	41950	41950	41950	41950	0
71	20241218	191500	7871701300	41950	41950	41950	41950	0
72	20241218	191400	7871701300	41950	41950	41950	41950	0
73	20241218	191300	7871701300	41950	41950	41950	41950	0
74	20241218	191200	7871701300	41950	41950	41950	41950	0
75	20241218	191100	7871701300	41950	41950	41950	41950	0
76	20241218	191000	7871701300	41950	41950	41950	41950	0
77	20241218	190900	7871701300	41950	41950	41950	41950	0
78	20241218	190800	7871701300	41950	41950	41950	41950	0
79	20241218	190700	7871701300	41950	41950	41950	41950	0
80	20241218	190600	7871701300	41950	41950	41950	41950	0
81	20241218	190500	7871701300	41950	41950	41950	41950	0
82	20241218	190400	7871701300	41950	41950	41950	41950	0
83	20241218	190300	7871701300	41950	41950	41950	41950	0
84	20241218	190200	7871701300	41950	41950	41950	41950	0
85	20241218	190100	7871701300	41950	41950	41950	41950	0
86	20241218	190000	7871701300	41950	41950	41950	41950	0
87	20241218	185900	7871701300	41950	41950	41950	41950	0
88	20241218	185800	7871701300	41950	41950	41950	41950	0
89	20241218	185700	7871701300	41950	41950	41950	41950	0
90	20241218	185600	7871701300	41950	41950	41950	41950	0
91	20241218	185500	7871701300	41950	41950	41950	41950	0
92	20241218	185400	7871701300	41950	41950	41950	41950	3122
93	20241218	185300	7871701300	41950	41950	41950	41950	0
94	20241218	185200	7871701300	41950	41950	41950	41950	0
95	20241218	185100	7871701300	41950	41950	41950	41950	0
96	20241218	185000	7871701300	41950	41950	41950	41950	0
97	20241218	184900	7871701300	41950	41950	41950	41950	0
98	20241218	184800	7871701300	41950	41950	41950	41950	0
99	20241218	184700	7871701300	41950	41950	41950	41950	0
100	20241218	184600	7871701300	41950	41950	41950	41950	0
101	20241218	184500	7871701300	41950	41950	41950	41950	0
102	20241218	184400	7871701300	41950	41950	41950	41950	0
103	20241218	184300	7871701300	41950	41950	41950	41950	0
104	20241218	184200	7871701300	41950	41950	41950	41950	0
105	20241218	184100	7871701300	41950	41950	41950	41950	0
106	20241218	184000	7871701300	41950	41950	41950	41950	0
107	20241218	183900	7871701300	41950	41950	41950	41950	0
108	20241218	183800	7871701300	41950	41950	41950	41950	0
109	20241218	183700	7871701300	41950	41950	41950	41950	0
110	20241218	183600	7871701300	41950	41950	41950	41950	0
111	20241218	183500	7871701300	41950	41950	41950	41950	0
112	20241218	183400	7871701300	41950	41950	41950	41950	0
113	20241218	183300	7871701300	41950	41950	41950	41950	0
114	20241218	183200	7871701300	41950	41950	41950	41950	0
115	20241218	183100	7871701300	41950	41950	41950	41950	0
116	20241218	183000	7871701300	41950	41950	41950	41950	0
117	20241218	182900	7871701300	41950	41950	41950	41950	0
118	20241218	182800	7871701300	41950	41950	41950	41950	0
119	20241218	182700	7871701300	41950	41950	41950	41950	0
120	20241218	182600	7871701300	41950	41950	41950	41950	0
121	20241218	182500	7871701300	41950	41950	41950	41950	0
122	20241218	182400	7871701300	41950	41950	41950	41950	3122
123	20241218	182300	7871701300	41950	41950	41950	41950	0
124	20241218	182200	7871701300	41950	41950	41950	41950	0
125	20241218	182100	7871701300	41950	41950	41950	41950	0
126	20241218	182000	7871701300	41950	41950	41950	41950	0
127	20241218	181900	7871701300	41950	41950	41950	41950	0
128	20241218	181800	7871701300	41950	41950	41950	41950	0
129	20241218	181700	7871701300	41950	41950	41950	41950	0
130	20241218	181600	7871701300	41950	41950	41950	41950	0
131	20241218	181500	7871701300	41950	41950	41950	41950	0
132	20241218	181400	7871701300	41950	41950	41950	41950	0
133	20241218	181300	7871701300	41950	41950	41950	41950	0
134	20241218	181200	7871701300	41950	41950	41950	41950	0
135	20241218	181100	7871701300	41950	41950	41950	41950	0
136	20241218	181000	7871701300	41950	41950	41950	41950	0
137	20241218	180900	7871701300	41950	41950	41950	41950	0
138	20241218	180800	7871701300	41950	41950	41950	41950	0
139	20241218	180700	7871701300	41950	41950	41950	41950	0
140	20241218	180600	7871701300	41950	41950	41950	41950	0
141	20241218	180500	7871701300	41950	41950	41950	41950	0
142	20241218	180400	7871701300	41950	41950	41950	41950	0
143	20241218	180300	7871701300	41950	41950	41950	41950	0
144	20241218	180200	7871701300	41950	41950	41950	41950	0
145	20241218	180100	7871701300	41950	41950	41950	41950	0
146	20241218	180000	7871701300	41950	41950	41950	41950	0
147	20241218	175900	7871701300	41950	41950	41950	41950	0
148	20241218	175800	7871701300	41950	41950	41950	41950	0
149	20241218	175700	7871701300	41950	41950	41950	41950	0
150	20241218	175600	7871701300	41950	41950	41950	41950	0
151	20241218	175500	7871701300	41950	41950	41950	41950	0
152	20241218	175400	7871701300	41950	41950	41950	41950	3122
153	20241218	175300	7871701300	41950	41950	41950	41950	0
154	20241218	175200	7871701300	41950	41950	41950	41950	0
155	20241218	175100	7871701300	41950	41950	41950	41950	0
156	20241218	175000	7871701300	41950	41950	41950	41950	0
157	20241218	174900	7871701300	41950	41950	41950	41950	0
158	20241218	174800	7871701300	41950	41950	41950	41950	0
159	20241218	174700	7871701300	41950	41950	41950	41950	0
160	20241218	174600	7871701300	41950	41950	41950	41950	0
161	20241218	174500	7871701300	41950	41950	41950	41950	0
162	20241218	174400	7871701300	41950	41950	41950	41950	0
163	20241218	174300	7871701300	41950	41950	41950	41950	0
164	20241218	174200	7871701300	41950	41950	41950	41950	0
165	20241218	174100	7871701300	41950	41950	41950	41950	0
166	20241218	174000	7871701300	41950	41950	41950	41950	0
167	20241218	173900	7871701300	41950	41950	41950	41950	0
168	20241218	173800	7871701300	41950	41950	41950	41950	0
169	20241218	173700	7871701300	41950	41950	41950	41950	0
170	20241218	173600	7871701300	41950	41950	41950	41950	0
171	20241218	173500	7871701300	41950	41950	41950	41950	0
172	20241218	173400	7871701300	41950	41950	41950	41950	0
173	20241218	173300	7871701300	41950	41950	41950	41950	0
174	20241218	173200	7871701300	41950	41950	41950	41950	0
175	20241218	173100	7871701300	41950	41950	41950	41950	0
176	20241218	173000	7871701300	41950	41950	41950	41950	0
177	20241218	172900	7871701300	41950	41950	41950	41950	0
178	20241218	172800	7871701300	41950	41950	41950	41950	0
179	20241218	172700	7871701300	41950	41950	41950	41950	0
180	20241218	172600	7871701300	41950	41950	41950	41950	0
181	20241218	172500	7871701300	41950	41950	41950	41950	0
182	20241218	172400	7871701300	41950	41950	41950	41950	3122
183	20241218	172300	7871701300	41950	41950	41950	41950	0
184	20241218	172200	7871701300	41950	41950	41950	41950	0
185	20241218	172100	7871701300	41950	41950	41950	41950	0
186	20241218	172000	7871701300	41950	41950	41950	41950	0
187	20241218	171900	7871701300	41950	41950	41950	41950	0
188	20241218	171800	7871701300	41950	41950	41950	41950	0
189	20241218	171700	7871701300	41950	41950	41950	41950	0
190	20241218	171600	7871701300	41950	41950	41950	41950	0
191	20241218	171500	7871701300	41950	41950	41950	41950	0
192	20241218	171400	7871701300	41950	41950	41950	41950	0
193	20241218	171300	7871701300	41950	41950	41950	41950	0
194	20241218	171200	7871701300	41950	41950	41950	41950	0
195	20241218	171100	7871701300	41950	41950	41950	41950	0
196	20241218	171000	7871701300	41950	41950	41950	41950	0
197	20241218	170900	7871701300	41950	41950	41950	41950	0
198	20241218	170800	7871701300	41950	41950	41950	41950	0
199	20241218	170700	7871701300	41950	41950	41950	41950	0
200	20241218	170600	7871701300	41950	41950	41950	41950	0
201	20241218	170500	7871701300	41950	41950	41950	41950	0
202	20241218	170400	7871701300	41950	41950	41950	41950	0
203	20241218	170300	7871701300	41950	41950	41950	41950	0
204	20241218	170200	7871701300	41950	41950	41950	41950	0
205	20241218	170100	7871701300	41950	41950	41950	41950	0
206	20241218	170000	7871701300	41950	41950	41950	41950	0
207	20241218	165900	7871701300	41950	41950	41950	41950	0
208	20241218	165800	7871701300	41950	41950	41950	41950	0
209	20241218	165700	7871701300	41950	41950	41950	41950	0
210	20241218	165600	7871701300	41950	41950	41950	41950	0
211	20241218	165500	7871701300	41950	41950	41950	41950	0
212	20241218	165400	7871701300	41950	41950	41950	41950	3122
213	20241218	165300	7871701300	41950	41950	41950	41950	0
214	20241218	165200	7871701300	41950	41950	41950	41950	0
215	20241218	165100	7871701300	41950	41950	41950	41950	0
216	20241218	165000	7871701300	41950	41950	41950	41950	0
217	20241218	164900	7871701300	41950	41950	41950	41950	0
218	20241218	164800	7871701300	41950	41950	41950	41950	0
219	20241218	164700	7871701300	41950	41950	41950	41950	0
220	20241218	164600	7871701300	41950	41950	41950	41950	0
221	20241218	164500	7871701300	41950	41950	41950	41950	0
222	20241218	164400	7871701300	41950	41950	41950	41950	0
223	20241218	164300	7871701300	41950	41950	41950	41950	0
224	20241218	164200	7871701300	41950	41950	41950	41950	0
225	20241218	164100	7871701300	41950	41950	41950	41950	0
226	20241218	164000	7871701300	41950	41950	41950	41950	0
227	20241218	163900	7871701300	41950	41950	41950	41950	0
228	20241218	163800	7871701300	41950	41950	41950	41950	0
229	20241218	163700	7871701300	41950	41950	41950	41950	0
230	20241218	163600	7871701300	41950	41950	41950	41950	0
231	20241218	163500	7871701300	41950	41950	41950	41950	0
232	20241218	163400	7871701300	41950	41950	41950	41950	0
233	20241218	163300	7871701300	41950	41950	41950	41950	0
234	20241218	163200	7871701300	41950	41950	41950	41950	0
235	20241218	163100	7871701300	41950	41950	41950	41950	0
236	20241218	163000	7871701300	41950	41950	41950	41950	0
237	20241218	162900	7871701300	41950	41950	41950	41950	0
238	20241218	162800	7871701300	41950	41950	41950	41950	0
239	20241218	162700	7871701300	41950	41950	41950	41950	0
240	20241218	162600	7871701300	41950	41950	41950	41950	0
241	20241218	162500	7871701300	41950	41950	41950	41950	0
242	20241218	162400	7871701300	41950	41950	41950	41950	3122
243	20241218	162300	7871701300	41950	41950	41950	41950	0
244	20241218	162200	7871701300	41950	41950	41950	41950	0
245	20241218	162100	7871701300	41950	41950	41950	41950	0
246	20241218	162000	7871701300	41950	41950	41950	41950	0
247	20241218	161900	7871701300	41950	41950	41950	41950	0
248	20241218	161800	7871701300	41950	41950	41950	41950	0
249	20241218	161700	7871701300	41950	41950	41950	41950	0
250	20241218	161600	7871701300	41950	41950	41950	41950	0
251	20241218	161500	7871701300	41950	41950	41950	41950	0
252	20241218	161400	7871701300	41950	41950	41950	41950	0
253	20241218	161300	7871701300	41950	41950	41950	41950	0
254	20241218	161200	7871701300	41950	41950	41950	41950	0
255	20241218	161100	7871701300	41950	41950	41950	41950	0
256	20241218	161000	7871701300	41950	41950	41950	41950	0
257	20241218	160900	7871701300	41950	41950	41950	41950	0
258	20241218	160800	7871701300	41950	41950	41950	41950	0
259	20241218	160700	7871701300	41950	41950	41950	41950	0
260	20241218	160600	7871701300	41950	41950	41950	41950	0
261	20241218	160500	7871701300	41950	41950	41950	41950	0
262	20241218	160400	7871701300	41950	41950	41950	41950	0
263	20241218	160300	7871701300	41950	41950	41950	41950	0
264	20241218	160200	7871701300	41950	41950	41950	41950	0
265	20241218	160100	7871701300	41950	41950	41950	41950	0
266	20241218	160000	7871701300	41950	41950	41950	41950	0
267	20241218	155900	7871701300	41950	41950	41950	41950	0
268	20241218	155800	7871701300	41950	41950	41950	41950	0
269	20241218	155700	7871701300	41950	41950	41950	41950	0
270	20241218	155600	7871701300	41950	41950	41950	41950	0
271	20241218	155500	7871701300	41950	41950	41950	41950	0
272	20241218	155400	7871701300	41950	41950	41950	41950	3122
273	20241218	155300	7871701300	41950	41950	41950	41950	0
274	20241218	155200	7871701300	41950	41950	41950	41950	0
275	20241218	155100	7871701300	41950	41950	41950	41950	0
276	20241218	155000	7871701300	41950	41950	41950	41950	0
277	20241218	154900	7871701300	41950	41950	41950	41950	0
278	20241218	154800	7871701300	41950	41950	41950	41950	0
279	20241218	154700	7871701300	41950	41950	41950	41950	0
280	20241218	154600	7871701300	41950	41950	41950	41950	0
281	20241218	154500	7871701300	41950	41950	41950	41950	0
282	20241218	154400	7871701300	41950	41950	41950	41950	0
283	20241218	154300	7871701300	41950	41950	41950	41950	0
284	20241218	154200	7871701300	41950	41950	41950	41950	0
285	20241218	154100	7871701300	41950	41950	41950	41950	0
286	20241218	154000	7871701300	41950	41950	41950	41950	0
287	20241218	153900	7871701300	41950	41950	41950	41950	0
288	20241218	153800	7871701300	41950	41950	41950	41950	0
289	20241218	153700	7871701300	41950	41950	41950	41950	0
290	20241218	153600	7871701300	41950	41950	41950	41950	0
291	20241218	153500	7871701300	41950	41950	41950	41950	0
292	20241218	153400	7871701300	41950	41950	41950	41950	0
293	20241218	153300	7871701300	41950	41950	41950	41950	0
294	20241218	153200	7871701300	41950	41950	41950	41950	0
295	20241218	153100	7871701300	41950	41950	41950	41950	0
296	20241218	153000	7871701300	41950	41950	41950	41950	3122
297	20241218	152900	7740733400	42000	42000	42000	42000	0
298	20241218	152800	7740733400	42000	42000	42000	42000	0
299	20241218	152700	7740733400	42000	42000	42000	42000	0
300	20241218	152600	7740733400	42000	42000	42000	42000	0
301	20241218	152500	7740733400	42000	42000	42000	42000	0
302	20241218	152400	7740733400	42000	42000	42000	42000	0
303	20241218	152300	7740733400	42000	42000	42000	42000	0
304	20241218	152200	7740733400	42000	42000	42000	42000	0
305	20241218	152100	7740733400	42000	42000	42000	42000	0
306	20241218	152000	7740733400	42000	42000	42000	42000	0
307	20241218	151900	7740733400	42000	42000	42050	41950	1389
308	20241218	151800	7682411700	41950	42000	42000	41950	349
309	20241218	151700	7667756450	42000	42000	42000	41950	990
310	20241218	151600	7626213650	41950	42000	42050	41950	528
311	20241218	151500	7604042300	42000	42050	42050	42000	818
312	20241218	151400	7569673200	42000	42050	42050	42000	433
313	20241218	151300	7551466300	42050	42050	42050	42000	301
314	20241218	151200	7538814400	42000	42000	42050	42000	394
315	20241218	151100	7522259450	42050	42000	42050	41950	281
316	20241218	151000	7510451350	42000	42000	42050	41950	717
317	20241218	150900	7480334850	42050	42050	42050	42000	541
318	20241218	150800	7457604600	42000	42050	42050	42000	555
319	20241218	150700	7434280750	42050	42000	42050	41950	1609
320	20241218	150600	7366703550	42000	42000	42000	41900	390
321	20241218	150500	7350333700	42000	41950	42000	41950	223
322	20241218	150400	7340970900	41950	41950	41950	41900	363
323	20241218	150300	7325744300	41950	41950	41950	41900	216
324	20241218	150200	7316684900	41950	41950	42000	41950	431
325	20241218	150100	7298603650	41950	41950	42000	41950	75
326	20241218	150000	7295455900	41950	41900	42000	41900	203
327	20241218	145900	7286937950	41950	41950	42000	41950	547
328	20241218	145800	7263988950	41950	42000	42000	41950	485
329	20241218	145700	7243641650	42000	41950	42000	41950	63
330	20241218	145600	7240996950	41950	41900	41950	41900	1276
331	20241218	145500	7187473650	41950	41900	41950	41900	123
332	20241218	145400	7182317000	41950	41950	42000	41950	672
333	20241218	145300	7154126400	41950	41950	41950	41900	109
334	20241218	145200	7149554050	41950	41950	41950	41950	362
335	20241218	145100	7134368150	42000	42050	42050	41950	2351
336	20241218	145000	7035601900	42000	41950	42000	41950	900
337	20241218	144900	6997815350	41950	41950	42000	41950	756
338	20241218	144800	6966099650	41950	41950	41950	41900	643
339	20241218	144700	6939126400	41950	41950	42000	41950	1260
340	20241218	144600	6886269350	41950	42000	42000	41950	232
341	20241218	144500	6876527400	41950	41950	42000	41900	552
342	20241218	144400	6853366000	41900	41900	41950	41850	1096
343	20241218	144300	6807441450	41900	42000	42000	41900	1081
344	20241218	144200	6762121650	42000	42050	42050	41950	1128
345	20241218	144100	6714742950	42000	41950	42000	41900	2481
346	20241218	144000	6610580100	41950	41850	41950	41850	977
347	20241218	143900	6569624500	41900	41850	41900	41850	365
348	20241218	143800	6554342050	41850	41800	41850	41750	6016
349	20241218	143700	6302815150	41800	41750	41800	41750	354
350	20241218	143600	6288026750	41750	41750	41750	41700	653
351	20241218	143500	6260767000	41750	41750	41750	41750	265
352	20241218	143400	6249703250	41750	41750	41750	41750	185
353	20241218	143300	6241979500	41750	41750	41750	41700	320
354	20241218	143200	6228619600	41750	41750	41750	41750	220
355	20241218	143100	6219434600	41750	41750	41750	41700	344
356	20241218	143000	6205079600	41700	41700	41750	41700	316
357	20241218	142900	6191894250	41700	41750	41750	41700	591
358	20241218	142800	6167241450	41750	41700	41750	41700	997
359	20241218	142700	6125659900	41700	41650	41700	41650	304
360	20241218	142600	6112986400	41650	41650	41700	41650	90
361	20241218	142500	6109234950	41650	41700	41700	41650	700
362	20241218	142400	6080071100	41650	41600	41700	41600	1266
363	20241218	142300	6027376900	41600	41650	41650	41600	179
364	20241218	142200	6019921900	41650	41650	41700	41600	689
365	20241218	142100	5991224800	41600	41650	41650	41600	238
366	20241218	142000	5981317100	41600	41600	41650	41550	700
367	20241218	141900	5952191100	41600	41550	41600	41550	180
368	20241218	141800	5944708900	41500	41450	41550	41450	1234
369	20241218	141700	5893442550	41450	41500	41500	41450	204
370	20241218	141600	5884977000	41450	41450	41500	41450	297
371	20241218	141500	5872652700	41450	41450	41500	41450	149
372	20241218	141400	5866475450	41450	41500	41500	41400	227
373	20241218	141300	5857060550	41450	41450	41500	41400	308
374	20241218	141200	5844287450	41450	41400	41450	41400	255
375	20241218	141100	5833720550	41400	41400	41500	41400	245
376	20241218	141000	5823566650	41400	41400	41450	41400	357
377	20241218	140900	5808769500	41450	41450	41450	41400	402
378	20241218	140800	5792122450	41400	41300	41450	41300	562
379	20241218	140700	5768892150	41250	41400	41400	41250	2117
380	20241218	140600	5681294900	41400	41450	41450	41400	325
381	20241218	140500	5667835250	41400	41400	41450	41400	341
382	20241218	140400	5653706400	41450	41450	41450	41400	190
383	20241218	140300	5645834550	41450	41500	41500	41400	714
384	20241218	140200	5616235400	41500	41500	41550	41450	350
385	20241218	140100	5601713100	41500	41500	41500	41450	95
386	20241218	140000	5597771100	41450	41450	41500	41450	358
387	20241218	135900	5582924350	41400	41500	41500	41400	868
388	20241218	135800	5546931300	41500	41500	41550	41500	105
389	20241218	135700	5542573750	41500	41500	41500	41450	378
390	20241218	135600	5526887450	41450	41550	41550	41450	1173
391	20241218	135500	5478207750	41550	41600	41600	41550	550
392	20241218	135400	5455355050	41600	41650	41650	41600	811
393	20241218	135300	5421611000	41650	41650	41650	41600	302
394	20241218	135200	5409033300	41650	41650	41700	41600	649
395	20241218	135100	5382001850	41650	41550	41650	41550	1889
396	20241218	135000	5303434500	41550	41550	41550	41500	684
397	20241218	134900	5275014350	41550	41450	41550	41450	1096
398	20241218	134800	5229522800	41450	41450	41500	41450	1049
399	20241218	134700	5186034250	41450	41500	41500	41450	114
400	20241218	134600	5181303700	41500	41500	41500	41450	303
401	20241218	134500	5168729250	41500	41500	41500	41450	955
402	20241218	134400	5129103950	41450	41500	41500	41450	765
403	20241218	134300	5097356850	41500	41400	41500	41400	1191
404	20241218	134200	5047978850	41450	41400	41450	41400	282
405	20241218	134100	5036293250	41400	41450	41450	41400	176
406	20241218	134000	5028999650	41400	41400	41450	41400	246
407	20241218	133900	5018811400	41400	41450	41450	41400	405
408	20241218	133800	5002025550	41400	41450	41450	41400	568
409	20241218	133700	4978504150	41400	41400	41450	41400	1114
410	20241218	133600	4932374950	41400	41400	41450	41400	351
411	20241218	133500	4917827800	41400	41450	41450	41400	372
412	20241218	133400	4902411300	41450	41400	41450	41400	419
413	20241218	133300	4885057600	41350	41400	41450	41350	269
414	20241218	133200	4873920500	41350	41450	41500	41350	2312
415	20241218	133100	4778121450	41400	41450	41450	41400	266
416	20241218	133000	4767096250	41450	41400	41450	41400	641
417	20241218	132900	4740530550	41400	41350	41450	41350	719
418	20241218	132800	4710763950	41350	41400	41450	41350	756
419	20241218	132700	4679475850	41450	41350	41450	41350	1019
420	20241218	132600	4637283900	41350	41450	41450	41350	827
421	20241218	132500	4603046800	41400	41450	41500	41400	623
422	20241218	132400	4577221200	41450	41300	41450	41300	4037
423	20241218	132300	4410108150	41300	41300	41300	41250	801
424	20241218	132200	4377030750	41250	41300	41300	41250	503
425	20241218	132100	4356260300	41300	41300	41350	41300	215
426	20241218	132000	4347374800	41300	41300	41350	41300	250
427	20241218	131900	4337045650	41300	41200	41300	41200	522
428	20241218	131800	4315512600	41200	41300	41300	41200	1022
429	20241218	131700	4273331050	41300	41350	41400	41300	474
430	20241218	131600	4253726450	41350	41350	41400	41300	472
431	20241218	131500	4234211050	41300	41200	41350	41200	2802
432	20241218	131400	4118528450	41200	41200	41250	41150	725
433	20241218	131300	4088657650	41200	41200	41200	41150	481
434	20241218	131200	4068841650	41200	41100	41200	41100	2349
435	20241218	131100	3972127550	41100	41100	41150	41050	1696
436	20241218	131000	3902406750	41050	41050	41100	41050	1003
437	20241218	130900	3861219600	41050	41050	41050	41000	585
438	20241218	130800	3837216150	41000	41050	41050	41000	840
439	20241218	130700	3802764800	41000	41050	41050	41000	326
440	20241218	130600	3789390900	41000	40950	41050	40950	726
441	20241218	130500	3759621950	40950	41000	41000	40950	1096
442	20241218	130400	3714686300	41000	41000	41000	40950	195
443	20241218	130300	3706691800	41000	41000	41050	41000	543
444	20241218	130200	3684423100	41000	41050	41050	41000	338
445	20241218	130100	3670556750	41050	41050	41050	41050	836
446	20241218	130000	3636238950	41050	41000	41050	41000	482
447	20241218	125900	3616468750	41000	41000	41050	40950	1030
448	20241218	125800	3574234000	41000	41050	41050	40950	1082
449	20241218	125700	3529866250	41000	40900	41000	40900	2509
450	20241218	125600	3427053750	40900	40900	40950	40850	130
451	20241218	125500	3421734900	40850	40850	40950	40850	678
452	20241218	125400	3394004000	40850	40850	40900	40850	346
453	20241218	125300	3379867450	40850	40900	40900	40850	168
454	20241218	125200	3372997300	40850	40850	40850	40800	905
455	20241218	125100	3336036600	40800	40800	40850	40800	633
456	20241218	125000	3310207050	40800	40800	40850	40750	2295
457	20241218	124900	3216560850	40750	40650	40750	40650	1033
458	20241218	124800	3174490600	40700	40650	40700	40650	280
459	20241218	124700	3163094750	40600	40600	40700	40600	12
460	20241218	124600	3162607200	40650	40650	40650	40650	10
461	20241218	124500	3162200700	40600	40650	40700	40600	36
462	20241218	124400	3160736300	40650	40650	40650	40650	30
463	20241218	124300	3159516800	40600	40650	40650	40600	10
464	20241218	124200	3159110450	40700	40600	40700	40550	633
465	20241218	124100	3133410600	40600	40600	40650	40600	12
466	20241218	124000	3132923350	40600	40600	40650	40600	335
467	20241218	123900	3119319750	40700	40600	40700	40600	38
468	20241218	123800	3117773950	40650	40600	40650	40600	96
469	20241218	123700	3113875300	40600	40650	40650	40600	61
470	20241218	123600	3111398650	40650	40650	40650	40600	50
471	20241218	123500	3109366200	40650	40650	40650	40600	54
472	20241218	123400	3107171450	40650	40600	40650	40600	77
473	20241218	123300	3104041450	40600	40600	40600	40600	14
474	20241218	123200	3103473050	40600	40600	40600	40600	37
475	20241218	123100	3101970850	40600	40600	40600	40600	150
476	20241218	123000	3095880850	40600	40700	40700	40600	16
477	20241218	122900	3095230800	40600	40650	40700	40600	89
478	20241218	122800	3091614150	40600	40650	40650	40600	5
479	20241218	122700	3091411050	40600	40600	40600	40600	9
480	20241218	122600	3091045650	40650	40600	40650	40600	40
481	20241218	122500	3089420300	40600	40650	40650	40600	50
482	20241218	122400	3087389350	40650	40600	40650	40600	378
483	20241218	122300	3072023750	40600	40600	40600	40600	297
484	20241218	122200	3059965550	40600	40650	40650	40600	9
485	20241218	122100	3059600100	40600	40600	40600	40600	137
486	20241218	122000	3054037900	40550	40550	40650	40550	42
487	20241218	121900	3052331800	40600	40600	40600	40550	57
488	20241218	121800	3050017900	40650	40500	40650	40500	36
489	20241218	121700	3048554950	40650	40550	40650	40500	1009
490	20241218	121600	3007640150	40550	40600	40600	40550	3
491	20241218	121500	3007518450	40600	40550	40600	40550	833
492	20241218	121400	2973740100	40550	40600	40650	40550	431
493	20241218	121300	2956252800	40600	40600	40600	40600	17
494	20241218	121200	2955562600	40600	40600	40650	40550	319
495	20241218	121100	2942606900	40550	40500	40550	40500	1104
496	20241218	121000	2897839900	40500	40550	40600	40500	1038
497	20241218	120900	2855747250	40600	40550	40600	40550	218
498	20241218	120800	2846906750	40550	40600	40600	40550	90
499	20241218	120700	2843253950	40550	40550	40550	40550	9
500	20241218	120600	2842889000	40600	40650	40650	40550	91
501	20241218	120500	2839194200	40600	40550	40600	40550	112
502	20241218	120400	2834647300	40550	40550	40600	40550	4
503	20241218	120300	2834485050	40550	40600	40600	40550	34
504	20241218	120200	2833106050	40600	40600	40600	40550	103
505	20241218	120100	2828924400	40600	40550	40600	40550	91
506	20241218	120000	2825230150	40600	40550	40600	40550	4
507	20241218	115900	2825067850	40600	40550	40600	40550	59
508	20241218	115800	2822672800	40550	40550	40600	40550	7
509	20241218	115700	2822388800	40550	40550	40550	40500	260
510	20241218	115600	2811846050	40500	40500	40550	40500	79
511	20241218	115500	2808643700	40550	40500	40550	40500	93
512	20241218	115400	2804874450	40500	40500	40550	40450	961
513	20241218	115300	2765968500	40500	40500	40500	40500	383
514	20241218	115200	2750457000	40500	40550	40550	40500	3
515	20241218	115100	2750335450	40450	40550	40550	40450	547
516	20241218	115000	2728155100	40500	40500	40500	40500	1522
517	20241218	114900	2666514100	40550	40550	40550	40550	93
518	20241218	114800	2662742950	40550	40500	40550	40500	327
519	20241218	114700	2649484700	40500	40500	40550	40500	7
520	20241218	114600	2649201100	40500	40550	40550	40500	17
521	20241218	114500	2648511900	40550	40550	40600	40550	972
522	20241218	114400	2609096300	40550	40550	40550	40550	8
523	20241218	114300	2608771900	40550	40550	40600	40550	71
524	20241218	114200	2605890750	40550	40600	40600	40550	14
525	20241218	114100	2605322600	40550	40550	40600	40550	135
526	20241218	114000	2599847900	40550	40600	40600	40550	9
527	20241218	113900	2599482800	40600	40600	40600	40550	11
528	20241218	113800	2599036350	40600	40600	40650	40600	45
529	20241218	113700	2597209300	40600	40600	40600	40600	152
530	20241218	113600	2591038100	40600	40600	40600	40600	92
531	20241218	113500	2587302900	40550	40600	40650	40550	69
532	20241218	113400	2584501800	40600	40600	40600	40550	45
533	20241218	113300	2582676250	40600	40600	40600	40600	61
534	20241218	113200	2580199650	40600	40600	40650	40600	219
535	20241218	113100	2571308150	40600	40550	40600	40550	10
536	20241218	113000	2570902300	40600	40650	40650	40550	180
537	20241218	112900	2563594400	40600	40600	40650	40550	387
538	20241218	112800	2547882450	40600	40600	40600	40600	18
539	20241218	112700	2547151650	40600	40550	40600	40550	62
540	20241218	112600	2544634600	40550	40600	40600	40550	37
541	20241218	112500	2543134150	40550	40550	40600	40550	879
542	20241218	112400	2507465700	40600	40600	40600	40550	109
543	20241218	112300	2503040550	40650	40600	40650	40600	87
544	20241218	112200	2499508100	40600	40700	40700	40600	415
545	20241218	112100	2482651900	40650	40650	40750	40650	203
546	20241218	112000	2474382300	40650	40650	40700	40650	47
547	20241218	111900	2472471500	40650	40650	40650	40650	6
548	20241218	111800	2472227600	40650	40700	40700	40650	51
549	20241218	111700	2470153900	40600	40650	40700	40600	227
550	20241218	111600	2460921250	40650	40700	40700	40600	57
551	20241218	111500	2458603750	40700	40600	40700	40600	211
552	20241218	111400	2450016350	40600	40650	40700	40600	319
553	20241218	111300	2437037850	40650	40650	40650	40600	67
554	20241218	111200	2434315950	40650	40700	40700	40600	278
555	20241218	111100	2423023000	40650	40650	40650	40650	175
556	20241218	111000	2415909250	40650	40650	40700	40650	29
557	20241218	110900	2414730350	40650	40700	40700	40650	35
558	20241218	110800	2413305950	40700	40600	40700	40600	363
559	20241218	110700	2398557600	40600	40600	40600	40600	69
560	20241218	110600	2395756200	40600	40650	40650	40600	53
561	20241218	110500	2393604150	40650	40650	40650	40550	304
562	20241218	110400	2381250750	40650	40700	40700	40650	29
563	20241218	110300	2380070800	40700	40700	40700	40650	38
564	20241218	110200	2378524350	40650	40700	40700	40650	19
565	20241218	110100	2377751400	40650	40650	40700	40650	5
566	20241218	110000	2377548050	40650	40550	40700	40550	25
567	20241218	105900	2376532050	40550	40650	40700	40550	730
568	20241218	105800	2346904750	40650	40700	40700	40650	303
569	20241218	105700	2334575900	40650	40600	40650	40600	199
570	20241218	105600	2326490650	40600	40600	40600	40600	60
571	20241218	105500	2324054650	40600	40550	40600	40550	95
572	20241218	105400	2320197700	40600	40600	40600	40550	1197
573	20241218	105300	2271624550	40600	40600	40650	40600	546
574	20241218	105200	2249430350	40600	40650	40650	40600	243
575	20241218	105100	2239563250	40600	40600	40650	40600	27
576	20241218	105000	2238466950	40650	40650	40650	40650	464
577	20241218	104900	2219605350	40700	40650	40700	40650	282
578	20241218	104800	2208140200	40600	40600	40650	40600	13
579	20241218	104700	2207612300	40600	40600	40650	40600	290
580	20241218	104600	2195838250	40650	40650	40650	40600	64
581	20241218	104500	2193237000	40650	40650	40700	40600	1019
582	20241218	104400	2151824700	40650	40700	40700	40650	74
583	20241218	104300	2148813300	40700	40650	40700	40650	74
584	20241218	104200	2145803600	40650	40700	40700	40650	63
585	20241218	104100	2143242100	40650	40700	40700	40650	403
586	20241218	104000	2126851050	40750	40700	40750	40700	75
587	20241218	103900	2123798300	40700	40700	40750	40700	210
588	20241218	103800	2115251000	40700	40700	40700	40700	11
589	20241218	103700	2114803300	40750	40750	40750	40750	158
590	20241218	103600	2108364800	40800	40700	40800	40700	11
591	20241218	103500	2107916500	40700	40700	40700	40650	60
592	20241218	103400	2105474600	40700	40750	40800	40700	400
593	20241218	103300	2089193100	40750	40750	40850	40700	950
594	20241218	103200	2050519950	40750	40700	40750	40700	15
595	20241218	103100	2049909000	40700	40750	40850	40700	726
596	20241218	103000	2020323600	40750	40800	40850	40750	715
597	20241218	102900	1991141200	40800	40850	40850	40800	44
598	20241218	102800	1989345750	40800	40800	40800	40800	78
599	20241218	102700	1986163350	40800	40800	40850	40800	93
600	20241218	102600	1982368700	40800	40800	40800	40800	6
601	20241218	102500	1982123900	40800	40750	40850	40750	103
602	20241218	102400	1977920300	40750	40750	40800	40750	59
603	20241218	102300	1975515700	40750	40750	40750	40700	44
604	20241218	102200	1973722750	40700	40750	40800	40700	463
605	20241218	102100	1954856350	40750	40800	40800	40750	172
606	20241218	102000	1947838850	40800	40900	40900	40800	420
607	20241218	101900	1930677400	40900	40900	40950	40900	70
608	20241218	101800	1927814200	40850	40800	40900	40800	383
609	20241218	101700	1912161200	40800	40850	40850	40800	96
610	20241218	101600	1908243300	40850	40800	40850	40800	259
611	20241218	101500	1897667000	40800	40750	40800	40750	177
612	20241218	101400	1890445900	40750	40700	40750	40700	206
613	20241218	101300	1882052750	40700	40700	40850	40700	256
614	20241218	101200	1871627050	40750	40800	40800	40700	63
615	20241218	101100	1869059750	40800	40800	40850	40800	1167
616	20241218	101000	1821389650	40750	40800	40800	40750	850
617	20241218	100900	1786751800	40750	40800	40800	40750	62
618	20241218	100800	1784222550	40750	40750	40750	40700	293
619	20241218	100700	1772284300	40700	40650	40700	40650	687
620	20241218	100600	1744336250	40650	40650	40650	40600	495
621	20241218	100500	1724214600	40650	40700	40700	40650	343
622	20241218	100400	1710270600	40700	40750	40800	40650	1738
623	20241218	100300	1639494300	40750	40750	40800	40750	321
624	20241218	100200	1626412650	40800	40750	40800	40750	94
625	20241218	100100	1622582000	40750	40750	40800	40750	109
626	20241218	100000	1618140050	40750	40750	40850	40750	1663
627	20241218	095900	1550349300	40750	40750	40800	40750	77
628	20241218	095800	1547211050	40750	40800	40800	40750	172
629	20241218	095700	1540201950	40800	40850	40850	40800	617
630	20241218	095600	1515017300	40850	40900	40900	40850	519
631	20241218	095500	1493790350	40900	40950	40950	40900	64
632	20241218	095400	1491171250	40950	40900	40950	40900	337
633	20241218	095300	1477371700	40900	40850	40950	40850	197
634	20241218	095200	1469314350	40850	40950	40950	40850	925
635	20241218	095100	1431468000	41000	40950	41000	40950	80
636	20241218	095000	1428189350	40950	40950	40950	40950	156
637	20241218	094900	1421801150	40950	40950	41000	40950	34
638	20241218	094800	1420408800	40950	40950	41000	40900	366
639	20241218	094700	1405415050	40950	40850	40950	40850	137
640	20241218	094600	1399809300	40850	40850	40900	40850	57
641	20241218	094500	1397480050	40850	40800	40950	40800	1282
642	20241218	094400	1345063800	40800	40850	40850	40750	151
643	20241218	094300	1338902550	40750	40800	40850	40750	330
644	20241218	094200	1325438700	40750	40750	40750	40700	187
645	20241218	094100	1317822450	40700	40750	40750	40700	89
646	20241218	094000	1314197300	40700	40750	40750	40700	48
647	20241218	093900	1312241900	40750	40750	40800	40750	70
648	20241218	093800	1309389350	40750	40800	40850	40750	766
649	20241218	093700	1278141900	40800	40800	40800	40800	481
650	20241218	093600	1258517100	40750	40750	40800	40750	287
651	20241218	093500	1246820850	40750	40800	40800	40750	224
652	20241218	093400	1237682400	40800	40700	40800	40700	329
653	20241218	093300	1224276550	40750	40750	40800	40700	373
654	20241218	093200	1209074850	40750	40750	40800	40700	176
655	20241218	093100	1201902750	40800	40800	40850	40750	225
656	20241218	093000	1192724500	40750	40750	40850	40700	605
657	20241218	092900	1168075000	40700	40700	40750	40700	65
658	20241218	092800	1165428000	40750	40800	40850	40750	670
659	20241218	092700	1138118150	40750	40800	40800	40750	154
660	20241218	092600	1131835100	40850	40900	40950	40700	523
661	20241218	092500	1110478950	40700	40750	40900	40550	1771
662	20241218	092400	1038337750	40750	40700	40750	40650	733
663	20241218	092300	1008491100	40700	40800	40800	40700	761
664	20241218	092200	977502700	40800	40750	40850	40750	124
665	20241218	092100	972445050	40750	40850	40850	40700	1656
666	20241218	092000	904921300	40850	40900	40900	40850	464
667	20241218	091900	885966850	40850	40950	40950	40850	264
668	20241218	091800	875167700	40900	40950	40950	40900	443
669	20241218	091700	857045800	40950	40900	41000	40850	1035
670	20241218	091600	814701200	40950	40850	40950	40850	230
671	20241218	091500	805294350	40900	41000	41050	40900	988
672	20241218	091400	764827150	41050	41050	41100	41050	191
673	20241218	091300	756984100	41050	41000	41100	40950	1045
674	20241218	091200	714128300	41050	41100	41100	41000	245
675	20241218	091100	704071350	41050	41100	41100	41050	703
676	20241218	091000	675188550	41050	41100	41100	41050	396
677	20241218	090900	658921300	41100	41200	41200	41100	966
678	20241218	090800	619149650	41150	41150	41200	41050	1146
679	20241218	090700	572018850	41150	41000	41200	41000	1547
680	20241218	090600	508362600	41050	40950	41150	40900	1100
681	20241218	090500	463216850	41000	40750	41100	40750	3172
682	20241218	090400	333584200	40750	40650	40750	40500	1208
683	20241218	090300	284436400	40500	40500	40600	40400	1817
684	20241218	090200	210906950	40500	40600	40700	40500	1843
685	20241218	090100	136174100	40600	40600	40700	40550	507
686	20241218	090000	115571900	40600	40400	40700	40400	2727