KissMeData/388720/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	213100	552113000	27100	27100	27100	27100	622
3	20241219	213000	552113000	27100	27100	27100	27100	0
4	20241219	212900	552113000	27100	27100	27100	27100	0
5	20241219	212800	552113000	27100	27100	27100	27100	0
6	20241219	212700	552113000	27100	27100	27100	27100	0
7	20241219	212600	552113000	27100	27100	27100	27100	0
8	20241219	212500	552113000	27100	27100	27100	27100	0
9	20241219	212400	552113000	27100	27100	27100	27100	0
10	20241219	212300	552113000	27100	27100	27100	27100	0
11	20241219	212200	552113000	27100	27100	27100	27100	0
12	20241219	212100	552113000	27100	27100	27100	27100	0
13	20241219	212000	552113000	27100	27100	27100	27100	0
14	20241219	211900	552113000	27100	27100	27100	27100	0
15	20241219	211800	552113000	27100	27100	27100	27100	0
16	20241219	211700	552113000	27100	27100	27100	27100	0
17	20241219	211600	552113000	27100	27100	27100	27100	0
18	20241219	211500	552113000	27100	27100	27100	27100	0
19	20241219	211400	552113000	27100	27100	27100	27100	0
20	20241219	211300	552113000	27100	27100	27100	27100	0
21	20241219	211200	552113000	27100	27100	27100	27100	0
22	20241219	211100	552113000	27100	27100	27100	27100	0
23	20241219	211000	552113000	27100	27100	27100	27100	0
24	20241219	210900	552113000	27100	27100	27100	27100	0
25	20241219	210800	552113000	27100	27100	27100	27100	0
26	20241219	210700	552113000	27100	27100	27100	27100	0
27	20241219	210600	552113000	27100	27100	27100	27100	0
28	20241219	210500	552113000	27100	27100	27100	27100	0
29	20241219	210400	552113000	27100	27100	27100	27100	0
30	20241219	210300	552113000	27100	27100	27100	27100	0
31	20241219	210200	552113000	27100	27100	27100	27100	0
32	20241219	210100	552113000	27100	27100	27100	27100	622
33	20241219	210000	552113000	27100	27100	27100	27100	0
34	20241219	205900	552113000	27100	27100	27100	27100	0
35	20241219	205800	552113000	27100	27100	27100	27100	0
36	20241219	205700	552113000	27100	27100	27100	27100	0
37	20241219	205600	552113000	27100	27100	27100	27100	0
38	20241219	205500	552113000	27100	27100	27100	27100	0
39	20241219	205400	552113000	27100	27100	27100	27100	0
40	20241219	205300	552113000	27100	27100	27100	27100	0
41	20241219	205200	552113000	27100	27100	27100	27100	0
42	20241219	205100	552113000	27100	27100	27100	27100	0
43	20241219	205000	552113000	27100	27100	27100	27100	0
44	20241219	204900	552113000	27100	27100	27100	27100	0
45	20241219	204800	552113000	27100	27100	27100	27100	0
46	20241219	204700	552113000	27100	27100	27100	27100	0
47	20241219	204600	552113000	27100	27100	27100	27100	0
48	20241219	204500	552113000	27100	27100	27100	27100	0
49	20241219	204400	552113000	27100	27100	27100	27100	0
50	20241219	204300	552113000	27100	27100	27100	27100	0
51	20241219	204200	552113000	27100	27100	27100	27100	0
52	20241219	204100	552113000	27100	27100	27100	27100	0
53	20241219	204000	552113000	27100	27100	27100	27100	0
54	20241219	203900	552113000	27100	27100	27100	27100	0
55	20241219	203800	552113000	27100	27100	27100	27100	0
56	20241219	203700	552113000	27100	27100	27100	27100	0
57	20241219	203600	552113000	27100	27100	27100	27100	0
58	20241219	203500	552113000	27100	27100	27100	27100	0
59	20241219	203400	552113000	27100	27100	27100	27100	0
60	20241219	203300	552113000	27100	27100	27100	27100	0
61	20241219	203200	552113000	27100	27100	27100	27100	0
62	20241219	203100	552113000	27100	27100	27100	27100	622
63	20241219	203000	552113000	27100	27100	27100	27100	0
64	20241219	202900	552113000	27100	27100	27100	27100	0
65	20241219	202800	552113000	27100	27100	27100	27100	0
66	20241219	202700	552113000	27100	27100	27100	27100	0
67	20241219	202600	552113000	27100	27100	27100	27100	0
68	20241219	202500	552113000	27100	27100	27100	27100	0
69	20241219	202400	552113000	27100	27100	27100	27100	0
70	20241219	202300	552113000	27100	27100	27100	27100	0
71	20241219	202200	552113000	27100	27100	27100	27100	0
72	20241219	202100	552113000	27100	27100	27100	27100	0
73	20241219	202000	552113000	27100	27100	27100	27100	0
74	20241219	201900	552113000	27100	27100	27100	27100	0
75	20241219	201800	552113000	27100	27100	27100	27100	0
76	20241219	201700	552113000	27100	27100	27100	27100	0
77	20241219	201600	552113000	27100	27100	27100	27100	0
78	20241219	201500	552113000	27100	27100	27100	27100	0
79	20241219	201400	552113000	27100	27100	27100	27100	0
80	20241219	201300	552113000	27100	27100	27100	27100	0
81	20241219	201200	552113000	27100	27100	27100	27100	0
82	20241219	201100	552113000	27100	27100	27100	27100	0
83	20241219	201000	552113000	27100	27100	27100	27100	0
84	20241219	200900	552113000	27100	27100	27100	27100	0
85	20241219	200800	552113000	27100	27100	27100	27100	0
86	20241219	200700	552113000	27100	27100	27100	27100	0
87	20241219	200600	552113000	27100	27100	27100	27100	0
88	20241219	200500	552113000	27100	27100	27100	27100	0
89	20241219	200400	552113000	27100	27100	27100	27100	0
90	20241219	200300	552113000	27100	27100	27100	27100	0
91	20241219	200200	552113000	27100	27100	27100	27100	0
92	20241219	200100	552113000	27100	27100	27100	27100	622
93	20241219	200000	552113000	27100	27100	27100	27100	0
94	20241219	195900	552113000	27100	27100	27100	27100	0
95	20241219	195800	552113000	27100	27100	27100	27100	0
96	20241219	195700	552113000	27100	27100	27100	27100	0
97	20241219	195600	552113000	27100	27100	27100	27100	0
98	20241219	195500	552113000	27100	27100	27100	27100	0
99	20241219	195400	552113000	27100	27100	27100	27100	0
100	20241219	195300	552113000	27100	27100	27100	27100	0
101	20241219	195200	552113000	27100	27100	27100	27100	0
102	20241219	195100	552113000	27100	27100	27100	27100	0
103	20241219	195000	552113000	27100	27100	27100	27100	0
104	20241219	194900	552113000	27100	27100	27100	27100	0
105	20241219	194800	552113000	27100	27100	27100	27100	0
106	20241219	194700	552113000	27100	27100	27100	27100	0
107	20241219	194600	552113000	27100	27100	27100	27100	0
108	20241219	194500	552113000	27100	27100	27100	27100	0
109	20241219	194400	552113000	27100	27100	27100	27100	0
110	20241219	194300	552113000	27100	27100	27100	27100	0
111	20241219	194200	552113000	27100	27100	27100	27100	0
112	20241219	194100	552113000	27100	27100	27100	27100	0
113	20241219	194000	552113000	27100	27100	27100	27100	0
114	20241219	193900	552113000	27100	27100	27100	27100	0
115	20241219	193800	552113000	27100	27100	27100	27100	0
116	20241219	193700	552113000	27100	27100	27100	27100	0
117	20241219	193600	552113000	27100	27100	27100	27100	0
118	20241219	193500	552113000	27100	27100	27100	27100	0
119	20241219	193400	552113000	27100	27100	27100	27100	0
120	20241219	193300	552113000	27100	27100	27100	27100	0
121	20241219	193200	552113000	27100	27100	27100	27100	0
122	20241219	193100	552113000	27100	27100	27100	27100	622
123	20241219	193000	552113000	27100	27100	27100	27100	0
124	20241219	192900	552113000	27100	27100	27100	27100	0
125	20241219	192800	552113000	27100	27100	27100	27100	0
126	20241219	192700	552113000	27100	27100	27100	27100	0
127	20241219	192600	552113000	27100	27100	27100	27100	0
128	20241219	192500	552113000	27100	27100	27100	27100	0
129	20241219	192400	552113000	27100	27100	27100	27100	0
130	20241219	192300	552113000	27100	27100	27100	27100	0
131	20241219	192200	552113000	27100	27100	27100	27100	0
132	20241219	192100	552113000	27100	27100	27100	27100	0
133	20241219	192000	552113000	27100	27100	27100	27100	0
134	20241219	191900	552113000	27100	27100	27100	27100	0
135	20241219	191800	552113000	27100	27100	27100	27100	0
136	20241219	191700	552113000	27100	27100	27100	27100	0
137	20241219	191600	552113000	27100	27100	27100	27100	0
138	20241219	191500	552113000	27100	27100	27100	27100	0
139	20241219	191400	552113000	27100	27100	27100	27100	0
140	20241219	191300	552113000	27100	27100	27100	27100	0
141	20241219	191200	552113000	27100	27100	27100	27100	0
142	20241219	191100	552113000	27100	27100	27100	27100	0
143	20241219	191000	552113000	27100	27100	27100	27100	0
144	20241219	190900	552113000	27100	27100	27100	27100	0
145	20241219	190800	552113000	27100	27100	27100	27100	0
146	20241219	190700	552113000	27100	27100	27100	27100	0
147	20241219	190600	552113000	27100	27100	27100	27100	0
148	20241219	190500	552113000	27100	27100	27100	27100	0
149	20241219	190400	552113000	27100	27100	27100	27100	0
150	20241219	190300	552113000	27100	27100	27100	27100	0
151	20241219	190200	552113000	27100	27100	27100	27100	0
152	20241219	190100	552113000	27100	27100	27100	27100	622
153	20241219	190000	552113000	27100	27100	27100	27100	0
154	20241219	185900	552113000	27100	27100	27100	27100	0
155	20241219	185800	552113000	27100	27100	27100	27100	0
156	20241219	185700	552113000	27100	27100	27100	27100	0
157	20241219	185600	552113000	27100	27100	27100	27100	0
158	20241219	185500	552113000	27100	27100	27100	27100	0
159	20241219	185400	552113000	27100	27100	27100	27100	0
160	20241219	185300	552113000	27100	27100	27100	27100	0
161	20241219	185200	552113000	27100	27100	27100	27100	0
162	20241219	185100	552113000	27100	27100	27100	27100	0
163	20241219	185000	552113000	27100	27100	27100	27100	0
164	20241219	184900	552113000	27100	27100	27100	27100	0
165	20241219	184800	552113000	27100	27100	27100	27100	0
166	20241219	184700	552113000	27100	27100	27100	27100	0
167	20241219	184600	552113000	27100	27100	27100	27100	0
168	20241219	184500	552113000	27100	27100	27100	27100	0
169	20241219	184400	552113000	27100	27100	27100	27100	0
170	20241219	184300	552113000	27100	27100	27100	27100	0
171	20241219	184200	552113000	27100	27100	27100	27100	0
172	20241219	184100	552113000	27100	27100	27100	27100	0
173	20241219	184000	552113000	27100	27100	27100	27100	0
174	20241219	183900	552113000	27100	27100	27100	27100	0
175	20241219	183800	552113000	27100	27100	27100	27100	0
176	20241219	183700	552113000	27100	27100	27100	27100	0
177	20241219	183600	552113000	27100	27100	27100	27100	0
178	20241219	183500	552113000	27100	27100	27100	27100	0
179	20241219	183400	552113000	27100	27100	27100	27100	0
180	20241219	183300	552113000	27100	27100	27100	27100	0
181	20241219	183200	552113000	27100	27100	27100	27100	0
182	20241219	183100	552113000	27100	27100	27100	27100	622
183	20241219	183000	552113000	27100	27100	27100	27100	0
184	20241219	182900	552113000	27100	27100	27100	27100	0
185	20241219	182800	552113000	27100	27100	27100	27100	0
186	20241219	182700	552113000	27100	27100	27100	27100	0
187	20241219	182600	552113000	27100	27100	27100	27100	0
188	20241219	182500	552113000	27100	27100	27100	27100	0
189	20241219	182400	552113000	27100	27100	27100	27100	0
190	20241219	182300	552113000	27100	27100	27100	27100	0
191	20241219	182200	552113000	27100	27100	27100	27100	0
192	20241219	182100	552113000	27100	27100	27100	27100	0
193	20241219	182000	552113000	27100	27100	27100	27100	0
194	20241219	181900	552113000	27100	27100	27100	27100	0
195	20241219	181800	552113000	27100	27100	27100	27100	0
196	20241219	181700	552113000	27100	27100	27100	27100	0
197	20241219	181600	552113000	27100	27100	27100	27100	0
198	20241219	181500	552113000	27100	27100	27100	27100	0
199	20241219	181400	552113000	27100	27100	27100	27100	0
200	20241219	181300	552113000	27100	27100	27100	27100	0
201	20241219	181200	552113000	27100	27100	27100	27100	0
202	20241219	181100	552113000	27100	27100	27100	27100	0
203	20241219	181000	552113000	27100	27100	27100	27100	0
204	20241219	180900	552113000	27100	27100	27100	27100	0
205	20241219	180800	552113000	27100	27100	27100	27100	0
206	20241219	180700	552113000	27100	27100	27100	27100	0
207	20241219	180600	552113000	27100	27100	27100	27100	0
208	20241219	180500	552113000	27100	27100	27100	27100	0
209	20241219	180400	552113000	27100	27100	27100	27100	0
210	20241219	180300	552113000	27100	27100	27100	27100	0
211	20241219	180200	552113000	27100	27100	27100	27100	0
212	20241219	180100	552113000	27100	27100	27100	27100	622
213	20241219	180000	552113000	27100	27100	27100	27100	0
214	20241219	175900	552113000	27100	27100	27100	27100	0
215	20241219	175800	552113000	27100	27100	27100	27100	0
216	20241219	175700	552113000	27100	27100	27100	27100	0
217	20241219	175600	552113000	27100	27100	27100	27100	0
218	20241219	175500	552113000	27100	27100	27100	27100	0
219	20241219	175400	552113000	27100	27100	27100	27100	0
220	20241219	175300	552113000	27100	27100	27100	27100	0
221	20241219	175200	552113000	27100	27100	27100	27100	0
222	20241219	175100	552113000	27100	27100	27100	27100	0
223	20241219	175000	552113000	27100	27100	27100	27100	0
224	20241219	174900	552113000	27100	27100	27100	27100	0
225	20241219	174800	552113000	27100	27100	27100	27100	0
226	20241219	174700	552113000	27100	27100	27100	27100	0
227	20241219	174600	552113000	27100	27100	27100	27100	0
228	20241219	174500	552113000	27100	27100	27100	27100	0
229	20241219	174400	552113000	27100	27100	27100	27100	0
230	20241219	174300	552113000	27100	27100	27100	27100	0
231	20241219	174200	552113000	27100	27100	27100	27100	0
232	20241219	174100	552113000	27100	27100	27100	27100	0
233	20241219	174000	552113000	27100	27100	27100	27100	0
234	20241219	173900	552113000	27100	27100	27100	27100	0
235	20241219	173800	552113000	27100	27100	27100	27100	0
236	20241219	173700	552113000	27100	27100	27100	27100	0
237	20241219	173600	552113000	27100	27100	27100	27100	0
238	20241219	173500	552113000	27100	27100	27100	27100	0
239	20241219	173400	552113000	27100	27100	27100	27100	0
240	20241219	173300	552113000	27100	27100	27100	27100	0
241	20241219	173200	552113000	27100	27100	27100	27100	0
242	20241219	173100	552113000	27100	27100	27100	27100	622
243	20241219	173000	552113000	27100	27100	27100	27100	0
244	20241219	172900	552113000	27100	27100	27100	27100	0
245	20241219	172800	552113000	27100	27100	27100	27100	0
246	20241219	172700	552113000	27100	27100	27100	27100	0
247	20241219	172600	552113000	27100	27100	27100	27100	0
248	20241219	172500	552113000	27100	27100	27100	27100	0
249	20241219	172400	552113000	27100	27100	27100	27100	0
250	20241219	172300	552113000	27100	27100	27100	27100	0
251	20241219	172200	552113000	27100	27100	27100	27100	0
252	20241219	172100	552113000	27100	27100	27100	27100	0
253	20241219	172000	552113000	27100	27100	27100	27100	0
254	20241219	171900	552113000	27100	27100	27100	27100	0
255	20241219	171800	552113000	27100	27100	27100	27100	0
256	20241219	171700	552113000	27100	27100	27100	27100	0
257	20241219	171600	552113000	27100	27100	27100	27100	0
258	20241219	171500	552113000	27100	27100	27100	27100	0
259	20241219	171400	552113000	27100	27100	27100	27100	0
260	20241219	171300	552113000	27100	27100	27100	27100	0
261	20241219	171200	552113000	27100	27100	27100	27100	0
262	20241219	171100	552113000	27100	27100	27100	27100	0
263	20241219	171000	552113000	27100	27100	27100	27100	0
264	20241219	170900	552113000	27100	27100	27100	27100	0
265	20241219	170800	552113000	27100	27100	27100	27100	0
266	20241219	170700	552113000	27100	27100	27100	27100	0
267	20241219	170600	552113000	27100	27100	27100	27100	0
268	20241219	170500	552113000	27100	27100	27100	27100	0
269	20241219	170400	552113000	27100	27100	27100	27100	0
270	20241219	170300	552113000	27100	27100	27100	27100	0
271	20241219	170200	552113000	27100	27100	27100	27100	0
272	20241219	170100	552113000	27100	27100	27100	27100	622
273	20241219	170000	552113000	27100	27100	27100	27100	0
274	20241219	165900	552113000	27100	27100	27100	27100	0
275	20241219	165800	552113000	27100	27100	27100	27100	0
276	20241219	165700	552113000	27100	27100	27100	27100	0
277	20241219	165600	552113000	27100	27100	27100	27100	0
278	20241219	165500	552113000	27100	27100	27100	27100	0
279	20241219	165400	552113000	27100	27100	27100	27100	0
280	20241219	165300	552113000	27100	27100	27100	27100	0
281	20241219	165200	552113000	27100	27100	27100	27100	0
282	20241219	165100	552113000	27100	27100	27100	27100	0
283	20241219	165000	552113000	27100	27100	27100	27100	0
284	20241219	164900	552113000	27100	27100	27100	27100	0
285	20241219	164800	552113000	27100	27100	27100	27100	0
286	20241219	164700	552113000	27100	27100	27100	27100	0
287	20241219	164600	552113000	27100	27100	27100	27100	0
288	20241219	164500	552113000	27100	27100	27100	27100	0
289	20241219	164400	552113000	27100	27100	27100	27100	0
290	20241219	164300	552113000	27100	27100	27100	27100	0
291	20241219	164200	552113000	27100	27100	27100	27100	0
292	20241219	164100	552113000	27100	27100	27100	27100	0
293	20241219	164000	552113000	27100	27100	27100	27100	0
294	20241219	163900	552113000	27100	27100	27100	27100	0
295	20241219	163800	552113000	27100	27100	27100	27100	0
296	20241219	163700	552113000	27100	27100	27100	27100	0
297	20241219	163600	552113000	27100	27100	27100	27100	0
298	20241219	163500	552113000	27100	27100	27100	27100	0
299	20241219	163400	552113000	27100	27100	27100	27100	0
300	20241219	163300	552113000	27100	27100	27100	27100	0
301	20241219	163200	552113000	27100	27100	27100	27100	0
302	20241219	163100	552113000	27100	27100	27100	27100	622
303	20241219	163000	552113000	27100	27100	27100	27100	0
304	20241219	162900	552113000	27100	27100	27100	27100	0
305	20241219	162800	552113000	27100	27100	27100	27100	0
306	20241219	162700	552113000	27100	27100	27100	27100	0
307	20241219	162600	552113000	27100	27100	27100	27100	0
308	20241219	162500	552113000	27100	27100	27100	27100	0
309	20241219	162400	552113000	27100	27100	27100	27100	0
310	20241219	162300	552113000	27100	27100	27100	27100	0
311	20241219	162200	552113000	27100	27100	27100	27100	0
312	20241219	162100	552113000	27100	27100	27100	27100	0
313	20241219	162000	552113000	27100	27100	27100	27100	0
314	20241219	161900	552113000	27100	27100	27100	27100	0
315	20241219	161800	552113000	27100	27100	27100	27100	0
316	20241219	161700	552113000	27100	27100	27100	27100	0
317	20241219	161600	552113000	27100	27100	27100	27100	0
318	20241219	161500	552113000	27100	27100	27100	27100	0
319	20241219	161400	552113000	27100	27100	27100	27100	0
320	20241219	161300	552113000	27100	27100	27100	27100	0
321	20241219	161200	552113000	27100	27100	27100	27100	0
322	20241219	161100	552113000	27100	27100	27100	27100	0
323	20241219	161000	552113000	27100	27100	27100	27100	0
324	20241219	160900	552113000	27100	27100	27100	27100	0
325	20241219	160800	552113000	27100	27100	27100	27100	0
326	20241219	160700	552113000	27100	27100	27100	27100	0
327	20241219	160600	552113000	27100	27100	27100	27100	0
328	20241219	160500	552113000	27100	27100	27100	27100	0
329	20241219	160400	552113000	27100	27100	27100	27100	0
330	20241219	160300	552113000	27100	27100	27100	27100	0
331	20241219	160200	552113000	27100	27100	27100	27100	0
332	20241219	160100	552113000	27100	27100	27100	27100	622
333	20241219	160000	552113000	27100	27100	27100	27100	0
334	20241219	155900	552113000	27100	27100	27100	27100	0
335	20241219	155800	552113000	27100	27100	27100	27100	0
336	20241219	155700	552113000	27100	27100	27100	27100	0
337	20241219	155600	552113000	27100	27100	27100	27100	0
338	20241219	155500	552113000	27100	27100	27100	27100	0
339	20241219	155400	552113000	27100	27100	27100	27100	0
340	20241219	155300	552113000	27100	27100	27100	27100	0
341	20241219	155200	552113000	27100	27100	27100	27100	0
342	20241219	155100	552113000	27100	27100	27100	27100	0
343	20241219	155000	552113000	27100	27100	27100	27100	0
344	20241219	154900	552113000	27100	27100	27100	27100	0
345	20241219	154800	552113000	27100	27100	27100	27100	0
346	20241219	154700	552113000	27100	27100	27100	27100	0
347	20241219	154600	552113000	27100	27100	27100	27100	0
348	20241219	154500	552113000	27100	27100	27100	27100	0
349	20241219	154400	552113000	27100	27100	27100	27100	0
350	20241219	154300	552113000	27100	27100	27100	27100	0
351	20241219	154200	552113000	27100	27100	27100	27100	0
352	20241219	154100	552113000	27100	27100	27100	27100	0
353	20241219	154000	552113000	27100	27100	27100	27100	0
354	20241219	153900	552113000	27100	27100	27100	27100	0
355	20241219	153800	552113000	27100	27100	27100	27100	0
356	20241219	153700	552113000	27100	27100	27100	27100	0
357	20241219	153600	552113000	27100	27100	27100	27100	0
358	20241219	153500	552113000	27100	27100	27100	27100	0
359	20241219	153400	552113000	27100	27100	27100	27100	0
360	20241219	153300	552113000	27100	27100	27100	27100	0
361	20241219	153200	552113000	27100	27100	27100	27100	0
362	20241219	153100	552113000	27100	27100	27100	27100	622
363	20241219	153000	552113000	27100	27100	27100	27100	622
364	20241219	152900	535256800	27300	27300	27300	27300	0
365	20241219	152800	535256800	27300	27300	27300	27300	0
366	20241219	152700	535256800	27300	27300	27300	27300	0
367	20241219	152600	535256800	27300	27300	27300	27300	0
368	20241219	152500	535256800	27300	27300	27300	27300	0
369	20241219	152400	535256800	27300	27300	27300	27300	0
370	20241219	152300	535256800	27300	27300	27300	27300	0
371	20241219	152200	535256800	27300	27300	27300	27300	0
372	20241219	152100	535256800	27300	27300	27300	27300	0
373	20241219	152000	535256800	27300	27300	27300	27300	0
374	20241219	151900	535256800	27300	27300	27300	27300	0
375	20241219	151800	535256800	27300	27300	27300	27300	0
376	20241219	151700	535256800	27300	27300	27300	27300	1
377	20241219	151600	535229500	27250	27300	27300	27250	19
378	20241219	151500	534711650	27100	27100	27100	27100	0
379	20241219	151400	534711650	27100	27100	27100	27100	0
380	20241219	151300	534711650	27100	27100	27100	27100	5
381	20241219	151200	534576150	27100	27300	27300	27100	41
382	20241219	151100	533461050	27300	27300	27300	27300	1
383	20241219	151000	533433750	27100	27100	27250	27100	25
384	20241219	150900	532752950	27250	27250	27250	27250	311
385	20241219	150800	524278200	27250	27250	27250	27250	0
386	20241219	150700	524278200	27250	27250	27250	27250	0
387	20241219	150600	524278200	27250	27250	27250	27250	0
388	20241219	150500	524278200	27250	27250	27250	27250	0
389	20241219	150400	524278200	27250	27100	27250	27050	52
390	20241219	150300	522869400	27200	27200	27200	27200	199
391	20241219	150200	517456600	27200	27200	27200	27200	0
392	20241219	150100	517456600	27200	27200	27200	27200	5
393	20241219	150000	517320600	27200	27200	27200	27200	97
394	20241219	145900	514682200	27200	27200	27200	27200	0
395	20241219	145800	514682200	27200	27200	27200	27200	0
396	20241219	145700	514682200	27200	27200	27200	27200	0
397	20241219	145600	514682200	27200	27100	27200	27100	33
398	20241219	145500	513787700	27100	27100	27100	27100	69
399	20241219	145400	511917800	27200	27200	27200	27200	0
400	20241219	145300	511917800	27200	27200	27200	27200	0
401	20241219	145200	511917800	27200	27200	27200	27200	2
402	20241219	145100	511863400	27200	27200	27200	27200	1
403	20241219	145000	511836200	27100	27200	27200	27100	35
404	20241219	144900	510885700	27200	27200	27200	27200	3
405	20241219	144800	510804100	27200	27200	27200	27200	0
406	20241219	144700	510804100	27200	27200	27200	27200	0
407	20241219	144600	510804100	27200	27200	27200	27200	1
408	20241219	144500	510776900	27100	27100	27100	27100	33
409	20241219	144400	509882600	27200	27200	27200	27200	0
410	20241219	144300	509882600	27200	27200	27200	27200	0
411	20241219	144200	509882600	27200	27200	27200	27200	0
412	20241219	144100	509882600	27200	27200	27200	27200	10
413	20241219	144000	509610600	27250	27250	27250	27250	0
414	20241219	143900	509610600	27250	27250	27250	27250	0
415	20241219	143800	509610600	27250	27150	27250	27150	34
416	20241219	143700	508687400	27250	27150	27250	27150	18
417	20241219	143600	508198600	27250	27250	27250	27250	0
418	20241219	143500	508198600	27250	27250	27250	27250	0
419	20241219	143400	508198600	27250	27250	27250	27250	0
420	20241219	143300	508198600	27250	27250	27250	27250	0
421	20241219	143200	508198600	27250	27250	27250	27250	0
422	20241219	143100	508198600	27250	27150	27250	27100	318
423	20241219	143000	499580500	27300	27300	27300	27300	0
424	20241219	142900	499580500	27300	27300	27300	27300	0
425	20241219	142800	499580500	27300	27200	27300	27200	385
426	20241219	142700	489108400	27350	27350	27350	27350	0
427	20241219	142600	489108400	27350	27350	27350	27350	1
428	20241219	142500	489081050	27250	27250	27250	27250	0
429	20241219	142400	489081050	27250	27250	27250	27250	0
430	20241219	142300	489081050	27250	27250	27250	27250	13
431	20241219	142200	488726800	27400	27400	27400	27400	0
432	20241219	142100	488726800	27400	27400	27400	27400	0
433	20241219	142000	488726800	27400	27400	27400	27400	0
434	20241219	141900	488726800	27400	27400	27400	27400	0
435	20241219	141800	488726800	27400	27400	27400	27400	0
436	20241219	141700	488726800	27400	27400	27400	27400	0
437	20241219	141600	488726800	27400	27400	27400	27400	0
438	20241219	141500	488726800	27400	27400	27400	27400	0
439	20241219	141400	488726800	27400	27400	27400	27400	0
440	20241219	141300	488726800	27400	27400	27400	27400	10
441	20241219	141200	488452800	27400	27400	27400	27400	0
442	20241219	141100	488452800	27400	27400	27400	27400	1
443	20241219	141000	488425400	27400	27400	27400	27400	20
444	20241219	140900	487877400	27400	27400	27400	27400	15
445	20241219	140800	487466400	27400	27400	27400	27400	0
446	20241219	140700	487466400	27400	27250	27400	27250	92
447	20241219	140600	484959100	27250	27300	27300	27250	22
448	20241219	140500	484358600	27400	27400	27400	27250	203
449	20241219	140400	478826400	27250	27250	27250	27250	139
450	20241219	140300	475038650	27450	27450	27450	27450	0
451	20241219	140200	475038650	27450	27400	27450	27400	300
452	20241219	140100	466808350	27400	27250	27400	27200	361
453	20241219	140000	456983450	27400	27400	27400	27400	0
454	20241219	135900	456983450	27400	27400	27400	27400	30
455	20241219	135800	456161450	27450	27450	27450	27450	1
456	20241219	135700	456134000	27250	27250	27250	27250	4
457	20241219	135600	456025000	27450	27450	27450	27450	0
458	20241219	135500	456025000	27450	27450	27450	27450	0
459	20241219	135400	456025000	27450	27450	27450	27450	1
460	20241219	135300	455997550	27500	27500	27500	27500	0
461	20241219	135200	455997550	27500	27500	27500	27500	0
462	20241219	135100	455997550	27500	27500	27500	27500	0
463	20241219	135000	455997550	27500	27500	27500	27500	10
464	20241219	134900	455722550	27500	27500	27500	27500	0
465	20241219	134800	455722550	27500	27500	27500	27500	0
466	20241219	134700	455722550	27500	27500	27500	27500	1
467	20241219	134600	455695050	27400	27400	27400	27400	0
468	20241219	134500	455695050	27400	27400	27400	27400	10
469	20241219	134400	455421050	27400	27400	27400	27400	1
470	20241219	134300	455393650	27200	27200	27200	27200	64
471	20241219	134200	453652850	27400	27400	27400	27400	41
472	20241219	134100	452529450	27550	27550	27550	27550	5
473	20241219	134000	452391700	27550	27550	27550	27550	0
474	20241219	133900	452391700	27550	27550	27550	27500	140
475	20241219	133800	448534950	27500	27500	27500	27500	356
476	20241219	133700	438744950	27400	27400	27500	27250	267
477	20241219	133600	431422350	27400	27400	27400	27400	132
478	20241219	133500	427805550	27400	27400	27400	27400	0
479	20241219	133400	427805550	27400	27250	27400	27250	365
480	20241219	133300	417823750	27200	27200	27200	27200	53
481	20241219	133200	416382150	27200	27150	27200	27150	67
482	20241219	133100	414562200	27150	27150	27150	27150	1
483	20241219	133000	414535050	27100	27100	27100	27100	0
484	20241219	132900	414535050	27100	27100	27100	27100	36
485	20241219	132800	413559450	27100	27100	27100	27100	0
486	20241219	132700	413559450	27100	27100	27100	27100	0
487	20241219	132600	413559450	27100	27100	27100	27100	1
488	20241219	132500	413532350	26950	26950	26950	26950	0
489	20241219	132400	413532350	26950	26950	26950	26950	0
490	20241219	132300	413532350	26950	27000	27000	26950	105
491	20241219	132200	410700950	27000	27000	27000	27000	50
492	20241219	132100	409350950	27100	27000	27100	27000	51
493	20241219	132000	407973850	27100	27100	27100	27100	0
494	20241219	131900	407973850	27100	27100	27100	27100	1
495	20241219	131800	407946750	27000	27050	27050	27000	35
496	20241219	131700	407001400	27050	27050	27050	27050	0
497	20241219	131600	407001400	27050	27050	27050	27050	35
498	20241219	131500	406054650	27100	27100	27100	27100	1
499	20241219	131400	406027550	27100	27100	27100	27100	1
500	20241219	131300	406000450	27100	27100	27100	27100	0
501	20241219	131200	406000450	27100	27100	27100	27100	1
502	20241219	131100	405973350	27100	27100	27100	27100	8
503	20241219	131000	405756550	27100	27100	27100	27100	0
504	20241219	130900	405756550	27100	27100	27100	27100	2
505	20241219	130800	405702350	27100	27100	27100	27100	88
506	20241219	130700	403317550	27100	27100	27100	27100	10
507	20241219	130600	403046550	27050	27100	27100	27050	184
508	20241219	130500	398060700	27100	27100	27100	27100	0
509	20241219	130400	398060700	27100	27100	27100	27100	12
510	20241219	130300	397735500	27100	27100	27100	27100	0
511	20241219	130200	397735500	27100	27100	27100	27100	0
512	20241219	130100	397735500	27100	27100	27100	27100	0
513	20241219	130000	397735500	27100	27100	27100	27100	0
514	20241219	125900	397735500	27100	27100	27100	27100	37
515	20241219	125800	396732800	27100	27100	27100	27100	0
516	20241219	125700	396732800	27100	27100	27100	27100	120
517	20241219	125600	393480800	27100	27100	27100	27100	0
518	20241219	125500	393480800	27100	27100	27100	27100	0
519	20241219	125400	393480800	27100	27100	27100	27100	10
520	20241219	125300	393209800	27050	27050	27050	27050	0
521	20241219	125200	393209800	27050	27050	27050	27050	0
522	20241219	125100	393209800	27050	27050	27050	27050	100
523	20241219	125000	390504800	27100	27100	27100	27100	0
524	20241219	124900	390504800	27100	27100	27100	27100	10
525	20241219	124800	390233800	27100	27100	27100	27100	0
526	20241219	124700	390233800	27100	27100	27100	27100	1
527	20241219	124600	390206700	27050	27050	27050	27050	0
528	20241219	124500	390206700	27050	27150	27150	27050	104
529	20241219	124400	387388500	27150	27150	27150	27150	11
530	20241219	124300	387089850	27150	27150	27150	27150	0
531	20241219	124200	387089850	27150	27100	27150	27100	2
532	20241219	124100	387035600	27050	27050	27050	27050	0
533	20241219	124000	387035600	27050	27050	27050	27050	0
534	20241219	123900	387035600	27050	27050	27050	27050	0
535	20241219	123800	387035600	27050	27050	27050	27050	0
536	20241219	123700	387035600	27050	27050	27050	27050	0
537	20241219	123600	387035600	27050	27050	27050	27050	0
538	20241219	123500	387035600	27050	27050	27050	27050	0
539	20241219	123400	387035600	27050	27050	27050	27050	0
540	20241219	123300	387035600	27050	27050	27050	27050	1
541	20241219	123200	387008550	27100	27100	27100	27100	50
542	20241219	123100	385653550	27000	27000	27000	27000	0
543	20241219	123000	385653550	27000	27000	27000	27000	262
544	20241219	122900	378579550	27000	27000	27000	27000	0
545	20241219	122800	378579550	27000	27150	27150	27000	176
546	20241219	122700	373801600	27150	27150	27150	27150	34
547	20241219	122600	372878500	27150	27150	27150	27150	0
548	20241219	122500	372878500	27150	27150	27150	27150	2
549	20241219	122400	372824200	27150	27150	27150	27150	0
550	20241219	122300	372824200	27150	27150	27150	27150	1
551	20241219	122200	372797050	27100	27100	27100	27100	50
552	20241219	122100	371442050	27100	27100	27100	27100	0
553	20241219	122000	371442050	27100	27100	27100	27100	8
554	20241219	121900	371225250	27000	27000	27000	27000	0
555	20241219	121800	371225250	27000	27000	27000	27000	0
556	20241219	121700	371225250	27000	27000	27000	27000	0
557	20241219	121600	371225250	27000	27000	27000	27000	0
558	20241219	121500	371225250	27000	27000	27000	27000	0
559	20241219	121400	371225250	27000	27000	27000	27000	160
560	20241219	121300	366905250	27000	27150	27150	27000	34
561	20241219	121200	365986500	27100	27100	27100	27100	42
562	20241219	121100	364848300	27100	27150	27150	27100	12
563	20241219	121000	364523000	27150	27150	27150	27150	0
564	20241219	120900	364523000	27150	27150	27150	27150	1
565	20241219	120800	364495850	27000	27100	27100	27000	11
566	20241219	120700	364198750	27100	27100	27100	27100	49
567	20241219	120600	362870850	27100	27100	27100	27100	3
568	20241219	120500	362789550	27100	27100	27100	27100	50
569	20241219	120400	361434550	27100	27100	27100	27100	58
570	20241219	120300	359862750	27000	27000	27000	27000	0
571	20241219	120200	359862750	27000	27000	27000	27000	0
572	20241219	120100	359862750	27000	27000	27000	27000	0
573	20241219	120000	359862750	27000	27000	27100	26950	1165
574	20241219	115900	328397700	27000	27000	27000	27000	5
575	20241219	115800	328262700	27000	27000	27000	27000	0
576	20241219	115700	328262700	27000	27000	27000	27000	1
577	20241219	115600	328235700	26900	26900	26900	26900	0
578	20241219	115500	328235700	26900	26900	26900	26900	43
579	20241219	115400	327079000	27000	27000	27000	27000	1
580	20241219	115300	327052000	27000	27000	27000	27000	5
581	20241219	115200	326917000	26900	26900	26900	26900	52
582	20241219	115100	325518200	27000	27000	27000	27000	0
583	20241219	115000	325518200	27000	27000	27000	27000	0
584	20241219	114900	325518200	27000	27000	27000	27000	0
585	20241219	114800	325518200	27000	27000	27000	27000	0
586	20241219	114700	325518200	27000	27000	27000	27000	0
587	20241219	114600	325518200	27000	27000	27000	27000	0
588	20241219	114500	325518200	27000	27000	27000	27000	1
589	20241219	114400	325491200	26900	26900	26900	26900	0
590	20241219	114300	325491200	26900	26900	26900	26900	0
591	20241219	114200	325491200	26900	26900	26900	26900	0
592	20241219	114100	325491200	26900	26900	26900	26900	5
593	20241219	114000	325356700	26900	26900	26900	26900	40
594	20241219	113900	324280700	26950	26950	26950	26950	0
595	20241219	113800	324280700	26950	26950	26950	26950	0
596	20241219	113700	324280700	26950	26950	26950	26950	5
597	20241219	113600	324145950	27000	27000	27000	27000	0
598	20241219	113500	324145950	27000	27000	27000	27000	0
599	20241219	113400	324145950	27000	27000	27000	27000	4
600	20241219	113300	324037950	27000	27000	27000	27000	0
601	20241219	113200	324037950	27000	27000	27000	27000	5
602	20241219	113100	323902950	26900	26900	26900	26900	100
603	20241219	113000	321212950	27000	27000	27000	27000	40
604	20241219	112900	320132950	27000	27000	27000	27000	10
605	20241219	112800	319862950	27000	27000	27000	27000	0
606	20241219	112700	319862950	27000	26950	27000	26950	11
607	20241219	112600	319566450	26850	26850	26850	26850	0
608	20241219	112500	319566450	26850	26850	26850	26850	0
609	20241219	112400	319566450	26850	26850	26850	26850	0
610	20241219	112300	319566450	26850	26850	26850	26850	0
611	20241219	112200	319566450	26850	26850	26850	26850	38
612	20241219	112100	318546150	26900	26900	26900	26900	300
613	20241219	112000	310476150	27000	26900	27000	26850	211
614	20241219	111900	304782400	26950	26950	26950	26950	0
615	20241219	111800	304782400	26950	26950	26950	26950	5
616	20241219	111700	304647650	26850	26850	26850	26850	30
617	20241219	111600	303842150	26950	26950	26950	26950	1
618	20241219	111500	303815200	26950	26950	26950	26950	0
619	20241219	111400	303815200	26950	26950	26950	26950	0
620	20241219	111300	303815200	26950	26950	26950	26950	7
621	20241219	111200	303626550	27000	27000	27000	27000	0
622	20241219	111100	303626550	27000	27000	27000	27000	0
623	20241219	111000	303626550	27000	26900	27000	26900	100
624	20241219	110900	300932750	26900	26900	26900	26900	0
625	20241219	110800	300932750	26900	26900	26900	26900	0
626	20241219	110700	300932750	26900	26900	26900	26900	0
627	20241219	110600	300932750	26900	26900	26900	26900	0
628	20241219	110500	300932750	26900	26900	26900	26900	1
629	20241219	110400	300905850	26900	26900	26900	26900	0
630	20241219	110300	300905850	26900	26900	26900	26900	0
631	20241219	110200	300905850	26900	26900	26900	26900	11
632	20241219	110100	300609950	26900	26900	26900	26900	1
633	20241219	110000	300583050	26900	26900	26900	26900	0
634	20241219	105900	300583050	26900	26900	26900	26900	3
635	20241219	105800	300502350	26900	26900	26900	26900	4
636	20241219	105700	300394750	26900	26900	26900	26900	0
637	20241219	105600	300394750	26900	26900	26900	26900	0
638	20241219	105500	300394750	26900	26900	26900	26900	23
639	20241219	105400	299776050	26900	26900	26900	26900	4
640	20241219	105300	299668450	26900	26900	26900	26900	2
641	20241219	105200	299614650	26900	26900	26900	26900	8
642	20241219	105100	299399450	26900	26900	26900	26900	0
643	20241219	105000	299399450	26900	26900	26900	26900	102
644	20241219	104900	296655650	26900	26900	26900	26900	0
645	20241219	104800	296655650	26900	26900	26900	26900	0
646	20241219	104700	296655650	26900	26900	26900	26900	0
647	20241219	104600	296655650	26900	26900	26900	26900	20
648	20241219	104500	296117650	26900	26900	26900	26900	0
649	20241219	104400	296117650	26900	26900	26900	26900	0
650	20241219	104300	296117650	26900	26900	26900	26900	167
651	20241219	104200	291625350	26900	26900	26900	26900	5
652	20241219	104100	291490850	26900	26900	26900	26900	0
653	20241219	104000	291490850	26900	26900	26900	26900	0
654	20241219	103900	291490850	26900	26900	26900	26900	0
655	20241219	103800	291490850	26900	26750	26900	26750	150
656	20241219	103700	287478200	26750	26750	26750	26750	0
657	20241219	103600	287478200	26750	26900	26900	26750	8
658	20241219	103500	287263900	26900	26900	26900	26900	1
659	20241219	103400	287237000	26900	26900	26900	26900	0
660	20241219	103300	287237000	26900	26900	26900	26900	2
661	20241219	103200	287183200	26700	26700	26700	26700	1
662	20241219	103100	287156500	26900	26900	26900	26900	0
663	20241219	103000	287156500	26900	26900	26900	26900	1
664	20241219	102900	287129600	26700	26700	26700	26700	0
665	20241219	102800	287129600	26700	26700	26700	26700	0
666	20241219	102700	287129600	26700	26700	26850	26700	662
667	20241219	102600	269415350	26800	26800	26800	26800	136
668	20241219	102500	265770550	26800	26800	26800	26800	100
669	20241219	102400	263090550	26800	26800	26800	26800	1
670	20241219	102300	263063750	26700	26700	26700	26700	5
671	20241219	102200	262930250	26800	26800	26800	26800	1
672	20241219	102100	262903450	26700	26700	26700	26700	30
673	20241219	102000	262102450	26800	26750	26800	26700	60
674	20241219	101900	260499300	26750	26850	26850	26750	2
675	20241219	101800	260445700	26700	26700	26700	26700	21
676	20241219	101700	259885000	26750	26750	26750	26750	176
677	20241219	101600	255177000	26750	26850	26850	26750	263
678	20241219	101500	248133100	26850	26850	26850	26850	4
679	20241219	101400	248025700	26800	26800	26800	26800	0
680	20241219	101300	248025700	26800	26800	26800	26800	0
681	20241219	101200	248025700	26800	26850	26850	26800	39
682	20241219	101100	246980450	26800	26800	26800	26800	0
683	20241219	101000	246980450	26800	26800	26800	26800	0
684	20241219	100900	246980450	26800	26800	26800	26800	50
685	20241219	100800	245640450	26850	26850	26850	26850	0
686	20241219	100700	245640450	26850	26850	26850	26850	21
687	20241219	100600	245076600	26800	26800	26800	26800	0
688	20241219	100500	245076600	26800	26800	26800	26800	10
689	20241219	100400	244808600	26800	26800	26800	26800	0
690	20241219	100300	244808600	26800	26800	26800	26800	0
691	20241219	100200	244808600	26800	26800	26800	26800	174
692	20241219	100100	240145400	26800	26800	26800	26800	145
693	20241219	100000	236259400	26800	26800	26800	26800	0
694	20241219	095900	236259400	26800	26800	26800	26800	0
695	20241219	095800	236259400	26800	26750	26800	26700	33
696	20241219	095700	235377600	26750	26750	26750	26750	49
697	20241219	095600	234066850	26750	26750	26750	26750	1
698	20241219	095500	234040100	26800	26850	26850	26800	68
699	20241219	095400	232217550	26850	26850	26850	26850	5
700	20241219	095300	232083300	26850	26850	26850	26850	31
701	20241219	095200	231250950	26850	26850	26850	26850	5
702	20241219	095100	231116700	26700	26700	26700	26700	26
703	20241219	095000	230422500	26850	26850	26850	26850	0
704	20241219	094900	230422500	26850	26850	26850	26700	324
705	20241219	094800	221771400	26700	26750	26750	26700	103
706	20241219	094700	219020000	26850	26850	26850	26850	1
707	20241219	094600	218993150	26700	26850	26850	26700	438
708	20241219	094500	207276700	26900	26950	26950	26900	204
709	20241219	094400	201787000	26950	26950	26950	26900	82
710	20241219	094300	199579600	26900	26900	26900	26900	2
711	20241219	094200	199525800	26900	26900	26900	26900	5
712	20241219	094100	199391300	26900	26900	26900	26900	25
713	20241219	094000	198718800	26850	26900	26900	26850	58
714	20241219	093900	197161450	26900	26900	26900	26900	0
715	20241219	093800	197161450	26900	26900	26900	26900	80
716	20241219	093700	195009450	26900	26850	26900	26850	10
717	20241219	093600	194740650	26850	26900	26900	26850	22
718	20241219	093500	194149850	26850	26900	26900	26850	42
719	20241219	093400	193020850	26950	26850	26950	26750	302
720	20241219	093300	184936050	26950	26950	26950	26950	1
721	20241219	093200	184909100	26950	27000	27050	26800	311
722	20241219	093100	176568900	27050	27050	27050	27050	2
723	20241219	093000	176514800	26750	26750	26750	26750	0
724	20241219	092900	176514800	26750	27050	27050	26750	1566
725	20241219	092800	134451700	27100	27050	27100	27050	35
726	20241219	092700	133504850	27100	27100	27100	27100	0
727	20241219	092600	133504850	27100	27100	27100	27100	0
728	20241219	092500	133504850	27100	27100	27150	27100	27
729	20241219	092400	132773100	27150	27150	27150	27150	6
730	20241219	092300	132610200	26950	27150	27150	26950	16
731	20241219	092200	132178650	27000	27000	27000	26950	64
732	20241219	092100	130450950	27000	27200	27200	27000	40
733	20241219	092000	129370550	27200	27300	27300	27000	132
734	20241219	091900	125801150	27250	27050	27250	27050	131
735	20241219	091800	122254100	27050	27000	27200	27000	590
736	20241219	091700	106321650	27000	27050	27200	26950	515
737	20241219	091600	92378100	27050	27200	27200	27050	4
738	20241219	091500	92269750	27050	27100	27100	27050	115
739	20241219	091400	89153450	27200	27200	27200	27200	1
740	20241219	091300	89126250	27100	27000	27100	27000	117
741	20241219	091200	85962850	27000	27000	27000	27000	0
742	20241219	091100	85962850	27000	27000	27000	27000	41
743	20241219	091000	84855850	27050	27000	27050	27000	52
744	20241219	090900	83451750	27000	27000	27050	26750	219
745	20241219	090800	77551250	27050	26950	27050	26900	140
746	20241219	090700	73784700	27100	27150	27150	27000	63
747	20241219	090600	72082400	27200	27200	27200	27200	146
748	20241219	090500	68111200	27200	27200	27200	27200	3
749	20241219	090400	68029600	27100	27100	27100	27100	21
750	20241219	090300	67460500	27150	27000	27150	26650	553
751	20241219	090200	52537050	26850	26700	26850	26500	540
752	20241219	090100	38070550	26700	26850	26850	26700	78
753	20241219	090000	35981950	26850	27300	27300	26850	1329