KissMeData/005090/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	184500	545035350	24200	24200	24200	24200	841
3	20241210	184400	545035350	24200	24200	24200	24200	0
4	20241210	184300	545035350	24200	24200	24200	24200	0
5	20241210	184200	545035350	24200	24200	24200	24200	0
6	20241210	184100	545035350	24200	24200	24200	24200	0
7	20241210	184000	545035350	24200	24200	24200	24200	0
8	20241210	183900	545035350	24200	24200	24200	24200	0
9	20241210	183800	545035350	24200	24200	24200	24200	0
10	20241210	183700	545035350	24200	24200	24200	24200	0
11	20241210	183600	545035350	24200	24200	24200	24200	0
12	20241210	183500	545035350	24200	24200	24200	24200	0
13	20241210	183400	545035350	24200	24200	24200	24200	0
14	20241210	183300	545035350	24200	24200	24200	24200	0
15	20241210	183200	545035350	24200	24200	24200	24200	0
16	20241210	183100	545035350	24200	24200	24200	24200	0
17	20241210	183000	545035350	24200	24200	24200	24200	0
18	20241210	182900	545035350	24200	24200	24200	24200	0
19	20241210	182800	545035350	24200	24200	24200	24200	0
20	20241210	182700	545035350	24200	24200	24200	24200	0
21	20241210	182600	545035350	24200	24200	24200	24200	0
22	20241210	182500	545035350	24200	24200	24200	24200	0
23	20241210	182400	545035350	24200	24200	24200	24200	0
24	20241210	182300	545035350	24200	24200	24200	24200	0
25	20241210	182200	545035350	24200	24200	24200	24200	0
26	20241210	182100	545035350	24200	24200	24200	24200	0
27	20241210	182000	545035350	24200	24200	24200	24200	0
28	20241210	181900	545035350	24200	24200	24200	24200	0
29	20241210	181800	545035350	24200	24200	24200	24200	0
30	20241210	181700	545035350	24200	24200	24200	24200	0
31	20241210	181600	545035350	24200	24200	24200	24200	0
32	20241210	181500	545035350	24200	24200	24200	24200	841
33	20241210	181400	545035350	24200	24200	24200	24200	0
34	20241210	181300	545035350	24200	24200	24200	24200	0
35	20241210	181200	545035350	24200	24200	24200	24200	0
36	20241210	181100	545035350	24200	24200	24200	24200	0
37	20241210	181000	545035350	24200	24200	24200	24200	0
38	20241210	180900	545035350	24200	24200	24200	24200	0
39	20241210	180800	545035350	24200	24200	24200	24200	0
40	20241210	180700	545035350	24200	24200	24200	24200	0
41	20241210	180600	545035350	24200	24200	24200	24200	0
42	20241210	180500	545035350	24200	24200	24200	24200	0
43	20241210	180400	545035350	24200	24200	24200	24200	0
44	20241210	180300	545035350	24200	24200	24200	24200	0
45	20241210	180200	545035350	24200	24200	24200	24200	0
46	20241210	180100	545035350	24200	24200	24200	24200	0
47	20241210	180000	545035350	24200	24200	24200	24200	0
48	20241210	175900	545035350	24200	24200	24200	24200	0
49	20241210	175800	545035350	24200	24200	24200	24200	0
50	20241210	175700	545035350	24200	24200	24200	24200	0
51	20241210	175600	545035350	24200	24200	24200	24200	0
52	20241210	175500	545035350	24200	24200	24200	24200	0
53	20241210	175400	545035350	24200	24200	24200	24200	0
54	20241210	175300	545035350	24200	24200	24200	24200	0
55	20241210	175200	545035350	24200	24200	24200	24200	0
56	20241210	175100	545035350	24200	24200	24200	24200	0
57	20241210	175000	545035350	24200	24200	24200	24200	0
58	20241210	174900	545035350	24200	24200	24200	24200	0
59	20241210	174800	545035350	24200	24200	24200	24200	0
60	20241210	174700	545035350	24200	24200	24200	24200	0
61	20241210	174600	545035350	24200	24200	24200	24200	0
62	20241210	174500	545035350	24200	24200	24200	24200	841
63	20241210	174400	545035350	24200	24200	24200	24200	0
64	20241210	174300	545035350	24200	24200	24200	24200	0
65	20241210	174200	545035350	24200	24200	24200	24200	0
66	20241210	174100	545035350	24200	24200	24200	24200	0
67	20241210	174000	545035350	24200	24200	24200	24200	0
68	20241210	173900	545035350	24200	24200	24200	24200	0
69	20241210	173800	545035350	24200	24200	24200	24200	0
70	20241210	173700	545035350	24200	24200	24200	24200	0
71	20241210	173600	545035350	24200	24200	24200	24200	0
72	20241210	173500	545035350	24200	24200	24200	24200	0
73	20241210	173400	545035350	24200	24200	24200	24200	0
74	20241210	173300	545035350	24200	24200	24200	24200	0
75	20241210	173200	545035350	24200	24200	24200	24200	0
76	20241210	173100	545035350	24200	24200	24200	24200	0
77	20241210	173000	545035350	24200	24200	24200	24200	0
78	20241210	172900	545035350	24200	24200	24200	24200	0
79	20241210	172800	545035350	24200	24200	24200	24200	0
80	20241210	172700	545035350	24200	24200	24200	24200	0
81	20241210	172600	545035350	24200	24200	24200	24200	0
82	20241210	172500	545035350	24200	24200	24200	24200	0
83	20241210	172400	545035350	24200	24200	24200	24200	0
84	20241210	172300	545035350	24200	24200	24200	24200	0
85	20241210	172200	545035350	24200	24200	24200	24200	0
86	20241210	172100	545035350	24200	24200	24200	24200	0
87	20241210	172000	545035350	24200	24200	24200	24200	0
88	20241210	171900	545035350	24200	24200	24200	24200	0
89	20241210	171800	545035350	24200	24200	24200	24200	0
90	20241210	171700	545035350	24200	24200	24200	24200	0
91	20241210	171600	545035350	24200	24200	24200	24200	0
92	20241210	171500	545035350	24200	24200	24200	24200	841
93	20241210	171400	545035350	24200	24200	24200	24200	0
94	20241210	171300	545035350	24200	24200	24200	24200	0
95	20241210	171200	545035350	24200	24200	24200	24200	0
96	20241210	171100	545035350	24200	24200	24200	24200	0
97	20241210	171000	545035350	24200	24200	24200	24200	0
98	20241210	170900	545035350	24200	24200	24200	24200	0
99	20241210	170800	545035350	24200	24200	24200	24200	0
100	20241210	170700	545035350	24200	24200	24200	24200	0
101	20241210	170600	545035350	24200	24200	24200	24200	0
102	20241210	170500	545035350	24200	24200	24200	24200	0
103	20241210	170400	545035350	24200	24200	24200	24200	0
104	20241210	170300	545035350	24200	24200	24200	24200	0
105	20241210	170200	545035350	24200	24200	24200	24200	0
106	20241210	170100	545035350	24200	24200	24200	24200	0
107	20241210	170000	545035350	24200	24200	24200	24200	0
108	20241210	165900	545035350	24200	24200	24200	24200	0
109	20241210	165800	545035350	24200	24200	24200	24200	0
110	20241210	165700	545035350	24200	24200	24200	24200	0
111	20241210	165600	545035350	24200	24200	24200	24200	0
112	20241210	165500	545035350	24200	24200	24200	24200	0
113	20241210	165400	545035350	24200	24200	24200	24200	0
114	20241210	165300	545035350	24200	24200	24200	24200	0
115	20241210	165200	545035350	24200	24200	24200	24200	0
116	20241210	165100	545035350	24200	24200	24200	24200	0
117	20241210	165000	545035350	24200	24200	24200	24200	0
118	20241210	164900	545035350	24200	24200	24200	24200	0
119	20241210	164800	545035350	24200	24200	24200	24200	0
120	20241210	164700	545035350	24200	24200	24200	24200	0
121	20241210	164600	545035350	24200	24200	24200	24200	0
122	20241210	164500	545035350	24200	24200	24200	24200	841
123	20241210	164400	545035350	24200	24200	24200	24200	0
124	20241210	164300	545035350	24200	24200	24200	24200	0
125	20241210	164200	545035350	24200	24200	24200	24200	0
126	20241210	164100	545035350	24200	24200	24200	24200	0
127	20241210	164000	545035350	24200	24200	24200	24200	0
128	20241210	163900	545035350	24200	24200	24200	24200	0
129	20241210	163800	545035350	24200	24200	24200	24200	0
130	20241210	163700	545035350	24200	24200	24200	24200	0
131	20241210	163600	545035350	24200	24200	24200	24200	0
132	20241210	163500	545035350	24200	24200	24200	24200	0
133	20241210	163400	545035350	24200	24200	24200	24200	0
134	20241210	163300	545035350	24200	24200	24200	24200	0
135	20241210	163200	545035350	24200	24200	24200	24200	0
136	20241210	163100	545035350	24200	24200	24200	24200	0
137	20241210	163000	545035350	24200	24200	24200	24200	0
138	20241210	162900	545035350	24200	24200	24200	24200	0
139	20241210	162800	545035350	24200	24200	24200	24200	0
140	20241210	162700	545035350	24200	24200	24200	24200	0
141	20241210	162600	545035350	24200	24200	24200	24200	0
142	20241210	162500	545035350	24200	24200	24200	24200	0
143	20241210	162400	545035350	24200	24200	24200	24200	0
144	20241210	162300	545035350	24200	24200	24200	24200	0
145	20241210	162200	545035350	24200	24200	24200	24200	0
146	20241210	162100	545035350	24200	24200	24200	24200	0
147	20241210	162000	545035350	24200	24200	24200	24200	0
148	20241210	161900	545035350	24200	24200	24200	24200	0
149	20241210	161800	545035350	24200	24200	24200	24200	0
150	20241210	161700	545035350	24200	24200	24200	24200	0
151	20241210	161600	545035350	24200	24200	24200	24200	0
152	20241210	161500	545035350	24200	24200	24200	24200	841
153	20241210	161400	545035350	24200	24200	24200	24200	0
154	20241210	161300	545035350	24200	24200	24200	24200	0
155	20241210	161200	545035350	24200	24200	24200	24200	0
156	20241210	161100	545035350	24200	24200	24200	24200	0
157	20241210	161000	545035350	24200	24200	24200	24200	0
158	20241210	160900	545035350	24200	24200	24200	24200	0
159	20241210	160800	545035350	24200	24200	24200	24200	0
160	20241210	160700	545035350	24200	24200	24200	24200	0
161	20241210	160600	545035350	24200	24200	24200	24200	0
162	20241210	160500	545035350	24200	24200	24200	24200	0
163	20241210	160400	545035350	24200	24200	24200	24200	0
164	20241210	160300	545035350	24200	24200	24200	24200	0
165	20241210	160200	545035350	24200	24200	24200	24200	0
166	20241210	160100	545035350	24200	24200	24200	24200	0
167	20241210	160000	545035350	24200	24200	24200	24200	0
168	20241210	155900	545035350	24200	24200	24200	24200	0
169	20241210	155800	545035350	24200	24200	24200	24200	0
170	20241210	155700	545035350	24200	24200	24200	24200	0
171	20241210	155600	545035350	24200	24200	24200	24200	0
172	20241210	155500	545035350	24200	24200	24200	24200	0
173	20241210	155400	545035350	24200	24200	24200	24200	0
174	20241210	155300	545035350	24200	24200	24200	24200	0
175	20241210	155200	545035350	24200	24200	24200	24200	0
176	20241210	155100	545035350	24200	24200	24200	24200	0
177	20241210	155000	545035350	24200	24200	24200	24200	0
178	20241210	154900	545035350	24200	24200	24200	24200	0
179	20241210	154800	545035350	24200	24200	24200	24200	0
180	20241210	154700	545035350	24200	24200	24200	24200	0
181	20241210	154600	545035350	24200	24200	24200	24200	0
182	20241210	154500	545035350	24200	24200	24200	24200	841
183	20241210	154400	545035350	24200	24200	24200	24200	0
184	20241210	154300	545035350	24200	24200	24200	24200	0
185	20241210	154200	545035350	24200	24200	24200	24200	0
186	20241210	154100	545035350	24200	24200	24200	24200	0
187	20241210	154000	545035350	24200	24200	24200	24200	0
188	20241210	153900	545035350	24200	24200	24200	24200	0
189	20241210	153800	545035350	24200	24200	24200	24200	0
190	20241210	153700	545035350	24200	24200	24200	24200	0
191	20241210	153600	545035350	24200	24200	24200	24200	0
192	20241210	153500	545035350	24200	24200	24200	24200	0
193	20241210	153400	545035350	24200	24200	24200	24200	0
194	20241210	153300	545035350	24200	24200	24200	24200	0
195	20241210	153200	545035350	24200	24200	24200	24200	0
196	20241210	153100	545035350	24200	24200	24200	24200	0
197	20241210	153000	545035350	24200	24200	24200	24200	841
198	20241210	152900	524683150	24150	24150	24150	24150	0
199	20241210	152800	524683150	24150	24150	24150	24150	0
200	20241210	152700	524683150	24150	24150	24150	24150	0
201	20241210	152600	524683150	24150	24150	24150	24150	0
202	20241210	152500	524683150	24150	24150	24150	24150	0
203	20241210	152400	524683150	24150	24150	24150	24150	0
204	20241210	152300	524683150	24150	24150	24150	24150	0
205	20241210	152200	524683150	24150	24150	24150	24150	0
206	20241210	152100	524683150	24150	24150	24150	24150	0
207	20241210	152000	524683150	24150	24150	24150	24150	0
208	20241210	151900	524683150	24150	24150	24150	24100	106
209	20241210	151800	522123900	24150	24150	24150	24150	13
210	20241210	151700	521809950	24100	24100	24100	24100	2
211	20241210	151600	521761750	24100	24100	24100	24100	113
212	20241210	151500	519038450	24100	24100	24100	24100	1
213	20241210	151400	519014350	24100	24100	24100	24100	1
214	20241210	151300	518990250	24100	24100	24100	24100	4
215	20241210	151200	518893850	24100	24100	24100	24100	49
216	20241210	151100	517712950	24100	24150	24150	24100	28
217	20241210	151000	517036900	24100	24100	24150	24100	35
218	20241210	150900	516193150	24100	24100	24100	24100	28
219	20241210	150800	515518350	24100	24100	24100	24100	2
220	20241210	150700	515470150	24100	24100	24100	24100	23
221	20241210	150600	514915850	24100	24100	24100	24100	22
222	20241210	150500	514385650	24100	24100	24100	24100	23
223	20241210	150400	513831350	24100	24100	24100	24100	26
224	20241210	150300	513204750	24100	24100	24100	24100	26
225	20241210	150200	512578150	24100	24100	24100	24100	1
226	20241210	150100	512554050	24100	24100	24100	24100	65
227	20241210	150000	510987550	24100	24100	24100	24100	2
228	20241210	145900	510939350	24100	24100	24100	24100	1
229	20241210	145800	510915250	24100	24100	24100	24100	87
230	20241210	145700	508818550	24100	24100	24100	24100	29
231	20241210	145600	508119650	24100	24100	24150	24100	27
232	20241210	145500	507468900	24100	24100	24150	24100	32
233	20241210	145400	506697600	24150	24150	24150	24100	4
234	20241210	145300	506601050	24100	24150	24150	24100	2
235	20241210	145200	506552800	24100	24100	24150	24100	21
236	20241210	145100	506045750	24150	24100	24150	24100	68
237	20241210	145000	504406800	24100	24150	24150	24100	2
238	20241210	144900	504358550	24100	24100	24150	24100	3
239	20241210	144800	504286200	24150	24100	24150	24100	2
240	20241210	144700	504237950	24150	24150	24150	24100	4
241	20241210	144600	504141450	24100	24100	24150	24050	30
242	20241210	144500	503419750	24150	24100	24150	24100	2
243	20241210	144400	503371500	24100	24050	24100	24050	16
244	20241210	144300	502986650	24100	24100	24100	24100	13
245	20241210	144200	502673350	24100	24050	24100	24050	50
246	20241210	144100	501469800	24150	24150	24150	24150	1
247	20241210	144000	501445650	24050	24050	24050	24050	5
248	20241210	143900	501325400	24150	24150	24150	24050	38
249	20241210	143800	500410400	24150	24150	24150	24150	0
250	20241210	143700	500410400	24150	24100	24150	24100	3
251	20241210	143600	500338050	24150	24050	24150	24050	5
252	20241210	143500	500217700	24050	24050	24050	24050	31
253	20241210	143400	499472150	24150	24100	24150	24050	183
254	20241210	143300	495062950	24050	24050	24050	24050	0
255	20241210	143200	495062950	24050	24050	24050	24050	1
256	20241210	143100	495038900	24050	24050	24050	24050	25
257	20241210	143000	494437650	24100	24100	24100	24100	0
258	20241210	142900	494437650	24100	24100	24100	24100	42
259	20241210	142800	493425450	24100	24100	24100	24100	0
260	20241210	142700	493425450	24100	24100	24100	24100	8
261	20241210	142600	493232650	24050	24050	24050	24050	0
262	20241210	142500	493232650	24050	24150	24150	24050	26
263	20241210	142400	492607250	24150	24100	24150	24100	2
264	20241210	142300	492559000	24050	24050	24050	24050	1
265	20241210	142200	492534950	24150	24150	24150	24150	2
266	20241210	142100	492486650	24150	24150	24150	24150	6
267	20241210	142000	492341750	24150	24150	24150	24150	0
268	20241210	141900	492341750	24150	24150	24150	24150	0
269	20241210	141800	492341750	24150	24150	24150	24150	2
270	20241210	141700	492293450	24150	24100	24150	24100	401
271	20241210	141600	482626600	24100	24100	24100	24100	3
272	20241210	141500	482554300	24100	24100	24100	24100	0
273	20241210	141400	482554300	24100	24100	24100	24100	14
274	20241210	141300	482216900	24100	24100	24100	24100	0
275	20241210	141200	482216900	24100	24100	24100	24100	1
276	20241210	141100	482192800	24100	24100	24100	24100	0
277	20241210	141000	482192800	24100	24100	24100	24100	1
278	20241210	140900	482168700	24000	24050	24050	24000	67
279	20241210	140800	480557450	24050	24100	24150	24050	100
280	20241210	140700	478147200	24100	24050	24100	24050	58
281	20241210	140600	476750000	24050	24050	24100	24050	69
282	20241210	140500	475090400	24100	24100	24100	24100	16
283	20241210	140400	474704800	24100	24100	24100	24050	66
284	20241210	140300	473115400	24050	24100	24100	24050	24
285	20241210	140200	472537200	24100	24100	24100	24100	8
286	20241210	140100	472344400	24100	24100	24100	24100	28
287	20241210	140000	471669600	24100	24100	24100	24100	16
288	20241210	135900	471284000	24100	24100	24100	24100	175
289	20241210	135800	467066500	24100	24100	24100	24100	26
290	20241210	135700	466439900	24100	24100	24100	24100	44
291	20241210	135600	465379500	24100	24100	24100	24100	71
292	20241210	135500	463668400	24100	24100	24100	24100	29
293	20241210	135400	462969500	24100	24100	24100	24100	12
294	20241210	135300	462680300	24200	24100	24200	24100	22
295	20241210	135200	462150000	24200	24100	24200	24100	21
296	20241210	135100	461643800	24200	24150	24200	24150	11
297	20241210	135000	461378100	24150	24150	24150	24150	32
298	20241210	134900	460605300	24150	24150	24150	24150	220
299	20241210	134800	455292300	24150	24100	24150	24100	17
300	20241210	134700	454882550	24150	24150	24150	24150	0
301	20241210	134600	454882550	24150	24150	24150	24150	0
302	20241210	134500	454882550	24150	24150	24150	24150	0
303	20241210	134400	454882550	24150	24150	24150	24150	0
304	20241210	134300	454882550	24150	24150	24150	24150	0
305	20241210	134200	454882550	24150	24150	24150	24150	0
306	20241210	134100	454882550	24150	24150	24150	24150	0
307	20241210	134000	454882550	24150	24150	24150	24150	1
308	20241210	133900	454858400	24100	24100	24100	24100	345
309	20241210	133800	446543900	24100	24100	24100	24100	0
310	20241210	133700	446543900	24100	24100	24100	24100	0
311	20241210	133600	446543900	24100	24100	24100	24100	0
312	20241210	133500	446543900	24100	24100	24100	24100	0
313	20241210	133400	446543900	24100	24100	24100	24100	0
314	20241210	133300	446543900	24100	24100	24100	24100	0
315	20241210	133200	446543900	24100	24100	24100	24100	0
316	20241210	133100	446543900	24100	24100	24100	24100	52
317	20241210	133000	445290700	24100	24100	24100	24100	0
318	20241210	132900	445290700	24100	24100	24100	24100	0
319	20241210	132800	445290700	24100	24100	24100	24100	1
320	20241210	132700	445266600	24100	24050	24100	24050	58
321	20241210	132600	443871650	24050	24050	24050	24050	4
322	20241210	132500	443775450	24050	24050	24100	24050	46
323	20241210	132400	442668900	24050	24050	24050	24050	3
324	20241210	132300	442596750	24050	24050	24100	24050	5
325	20241210	132200	442476450	24100	24100	24100	24100	15
326	20241210	132100	442114950	24100	24100	24100	24100	0
327	20241210	132000	442114950	24100	24100	24100	24100	2
328	20241210	131900	442066750	24050	24050	24050	24050	38
329	20241210	131800	441152850	24050	24050	24050	23950	223
330	20241210	131700	435798400	24050	24050	24050	24050	2
331	20241210	131600	435750300	24050	24050	24050	24050	0
332	20241210	131500	435750300	24050	23950	24050	23950	31
333	20241210	131400	435007750	24050	23950	24050	23950	38
334	20241210	131300	434097550	24050	23950	24050	23950	6
335	20241210	131200	433953750	24050	24050	24050	24050	2
336	20241210	131100	433905650	24050	24050	24050	24050	0
337	20241210	131000	433905650	24050	24050	24050	24050	0
338	20241210	130900	433905650	24050	24050	24050	24050	1
339	20241210	130800	433881600	24000	24000	24000	24000	0
340	20241210	130700	433881600	24000	24050	24050	24000	16
341	20241210	130600	433497550	24000	23900	24000	23900	66
342	20241210	130500	431916650	23950	23950	23950	23950	0
343	20241210	130400	431916650	23950	23950	23950	23950	5
344	20241210	130300	431796900	24000	24000	24000	24000	0
345	20241210	130200	431796900	24000	24000	24000	24000	0
346	20241210	130100	431796900	24000	24000	24000	24000	2
347	20241210	130000	431748900	23900	23900	23900	23900	2
348	20241210	125900	431701100	23900	23900	23900	23900	0
349	20241210	125800	431701100	23900	24000	24000	23900	2
350	20241210	125700	431653200	23900	23950	23950	23900	729
351	20241210	125600	414228550	23950	23950	23950	23950	1
352	20241210	125500	414204600	24000	23900	24000	23900	207
353	20241210	125400	409237200	24000	23950	24000	23900	4
354	20241210	125300	409141450	23900	23900	23900	23900	1
355	20241210	125200	409117550	24000	23950	24000	23950	10
356	20241210	125100	408878000	23950	23950	24000	23950	49
357	20241210	125000	407704050	23950	23950	23950	23950	1
358	20241210	124900	407680100	23950	23950	23950	23950	29
359	20241210	124800	406985550	23950	23950	23950	23950	2
360	20241210	124700	406937650	24000	24000	24000	24000	1
361	20241210	124600	406913650	23950	24000	24000	23950	202
362	20241210	124500	402065750	23950	23950	23950	23950	2
363	20241210	124400	402017850	24000	24000	24000	24000	1
364	20241210	124300	401993850	23950	23950	23950	23950	2
365	20241210	124200	401945950	23950	23950	23950	23950	0
366	20241210	124100	401945950	23950	23950	23950	23950	8
367	20241210	124000	401754350	24000	23950	24000	23950	67
368	20241210	123900	400147450	23950	23950	23950	23950	36
369	20241210	123800	399285250	23950	23950	23950	23950	2
370	20241210	123700	399237350	23950	23950	23950	23950	0
371	20241210	123600	399237350	23950	23950	23950	23950	1
372	20241210	123500	399213400	23950	23950	23950	23950	1
373	20241210	123400	399189450	23950	24000	24000	23950	2
374	20241210	123300	399141500	23950	23950	23950	23950	44
375	20241210	123200	398087700	23950	24000	24000	23950	2
376	20241210	123100	398039750	23900	23950	24000	23900	4
377	20241210	123000	397943900	24000	23950	24000	23950	22
378	20241210	122900	397416950	23950	23950	23950	23950	26
379	20241210	122800	396794250	23950	23950	23950	23950	59
380	20241210	122700	395381200	23950	23950	24050	23950	65
381	20241210	122600	393824350	23950	23950	23950	23950	1
382	20241210	122500	393800400	24000	24000	24000	23950	3
383	20241210	122400	393728450	23950	24000	24000	23950	12
384	20241210	122300	393440500	23950	23950	23950	23950	31
385	20241210	122200	392698050	24000	23950	24000	23950	2
386	20241210	122100	392650100	23900	23900	24000	23900	14
387	20241210	122000	392315350	23900	23900	23900	23900	1
388	20241210	121900	392291450	23900	23900	24000	23900	33
389	20241210	121800	391502650	23900	23900	23900	23900	29
390	20241210	121700	390809550	24000	23950	24000	23950	12
391	20241210	121600	390522100	23950	23950	23950	23950	15
392	20241210	121500	390162850	23950	23950	23950	23950	2
393	20241210	121400	390114950	23950	23950	23950	23950	26
394	20241210	121300	389492250	23950	23950	23950	23950	1
395	20241210	121200	389468300	23950	23950	23950	23950	0
396	20241210	121100	389468300	23950	23950	24000	23950	60
397	20241210	121000	388031050	23950	23950	23950	23950	856
398	20241210	120900	367529850	23950	23950	23950	23950	1
399	20241210	120800	367505900	23950	23950	23950	23950	2
400	20241210	120700	367458000	23950	24000	24000	23950	40
401	20241210	120600	366499800	23950	23950	23950	23950	1
402	20241210	120500	366475850	23950	23950	23950	23950	1
403	20241210	120400	366451900	24000	24000	24000	24000	2
404	20241210	120300	366403900	23950	24000	24000	23950	690
405	20241210	120200	349844050	24000	24000	24000	24000	7
406	20241210	120100	349676050	24050	24050	24050	24000	11
407	20241210	120000	349411800	24000	24000	24050	24000	4
408	20241210	115900	349315750	24050	24050	24050	24050	1
409	20241210	115800	349291700	24000	24000	24000	24000	38
410	20241210	115700	348379700	24050	24000	24050	24000	30
411	20241210	115600	347659500	24000	24050	24050	24000	3
412	20241210	115500	347587400	24000	24000	24050	24000	6
413	20241210	115400	347443250	24050	24050	24050	24050	2
414	20241210	115300	347395150	24000	24000	24000	24000	5
415	20241210	115200	347275150	24050	24050	24050	24000	54
416	20241210	115100	345979000	24050	24050	24050	24050	2
417	20241210	115000	345930900	24000	24000	24000	24000	2
418	20241210	114900	345882900	24050	24050	24050	24050	1
419	20241210	114800	345858850	24000	24000	24100	24000	6
420	20241210	114700	345714750	24100	24000	24100	24000	201
421	20241210	114600	340870750	24050	24050	24050	24050	11
422	20241210	114500	340606200	24050	24100	24100	24050	3
423	20241210	114400	340534000	24050	24050	24050	24050	9
424	20241210	114300	340317550	24050	24050	24100	24050	38
425	20241210	114200	339403600	24050	24050	24050	24050	2
426	20241210	114100	339355500	24050	24050	24050	24050	1
427	20241210	114000	339331450	24000	24050	24050	24000	32
428	20241210	113900	338561900	24000	24000	24000	24000	2
429	20241210	113800	338513900	24000	24000	24000	24000	2
430	20241210	113700	338465900	24000	24000	24000	24000	0
431	20241210	113600	338465900	24000	24000	24000	24000	1
432	20241210	113500	338441900	24050	24050	24050	24050	1
433	20241210	113400	338417850	24050	24000	24050	24000	38
434	20241210	113300	337504300	23950	24000	24000	23950	42
435	20241210	113200	336498300	24050	24050	24050	24000	391
436	20241210	113100	327113700	24100	24100	24100	24100	8
437	20241210	113000	326920900	24100	24100	24100	24100	0
438	20241210	112900	326920900	24100	24050	24100	24050	3
439	20241210	112800	326848700	24050	24000	24050	24000	59
440	20241210	112700	325429800	24050	24050	24050	24050	1
441	20241210	112600	325405750	24050	24050	24050	24050	0
442	20241210	112500	325405750	24050	24050	24050	24000	40
443	20241210	112400	324443800	24050	24000	24050	24000	916
444	20241210	112300	302457950	24000	24000	24000	24000	37
445	20241210	112200	301569950	24100	24050	24100	24050	2
446	20241210	112100	301521800	24100	24000	24100	24000	36
447	20241210	112000	300657700	24050	24050	24050	24050	12
448	20241210	111900	300369100	24100	24100	24100	24100	1
449	20241210	111800	300345000	24050	24050	24050	24050	3
450	20241210	111700	300272850	24050	24050	24050	24050	1
451	20241210	111600	300248800	24050	24050	24050	24050	0
452	20241210	111500	300248800	24050	24050	24050	24050	43
453	20241210	111400	299214650	24050	24050	24050	24050	0
454	20241210	111300	299214650	24050	24050	24050	24050	30
455	20241210	111200	298493150	24050	24050	24050	24050	0
456	20241210	111100	298493150	24050	24050	24100	24050	9
457	20241210	111000	298276650	24100	24100	24100	24100	1
458	20241210	110900	298252550	24100	24100	24100	24100	1
459	20241210	110800	298228450	24050	24100	24100	24050	2
460	20241210	110700	298180300	24000	24050	24100	24000	7
461	20241210	110600	298012150	24100	24100	24150	24100	7
462	20241210	110500	297843300	24150	24050	24150	24050	8
463	20241210	110400	297650600	24050	24050	24050	24050	64
464	20241210	110300	296111400	24150	24150	24150	24150	0
465	20241210	110200	296111400	24150	24150	24150	24150	1
466	20241210	110100	296087250	24050	24100	24150	24050	35
467	20241210	110000	295243950	24050	24100	24150	24050	42
468	20241210	105900	294233700	24050	24100	24100	24050	22
469	20241210	105800	293704500	24150	24150	24150	24050	91
470	20241210	105700	291515650	24100	24150	24150	24100	8
471	20241210	105600	291322800	24150	24100	24150	24100	29
472	20241210	105500	290623800	24100	24100	24100	24100	26
473	20241210	105400	289997200	24100	24100	24200	24100	48
474	20241210	105300	288836400	24100	24150	24200	24100	55
475	20241210	105200	287510650	24200	24200	24200	24200	106
476	20241210	105100	284945450	24200	24200	24200	24200	0
477	20241210	105000	284945450	24200	24200	24200	24200	0
478	20241210	104900	284945450	24200	24200	24200	24200	0
479	20241210	104800	284945450	24200	24200	24200	24200	0
480	20241210	104700	284945450	24200	24200	24200	24200	0
481	20241210	104600	284945450	24200	24200	24200	24200	1
482	20241210	104500	284921250	24150	24150	24150	24150	6
483	20241210	104400	284776350	24150	24150	24150	24150	0
484	20241210	104300	284776350	24150	24150	24150	24150	20
485	20241210	104200	284293350	24150	24150	24150	24150	32
486	20241210	104100	283520550	24200	24200	24200	24200	0
487	20241210	104000	283520550	24200	24200	24200	24200	1
488	20241210	103900	283496350	24150	24150	24150	24150	0
489	20241210	103800	283496350	24150	24100	24150	24100	55
490	20241210	103700	282169150	24100	24100	24100	24100	52
491	20241210	103600	280915950	24100	24100	24100	24100	0
492	20241210	103500	280915950	24100	24100	24100	24100	0
493	20241210	103400	280915950	24100	24100	24100	24100	0
494	20241210	103300	280915950	24100	24100	24100	24100	0
495	20241210	103200	280915950	24100	24100	24100	24100	530
496	20241210	103100	268142950	24100	24100	24100	24100	0
497	20241210	103000	268142950	24100	24100	24100	24100	0
498	20241210	102900	268142950	24100	24150	24200	24100	952
499	20241210	102800	245155050	24150	24150	24150	24150	0
500	20241210	102700	245155050	24150	24200	24200	24150	136
501	20241210	102600	241865000	24200	24200	24200	24200	0
502	20241210	102500	241865000	24200	24200	24200	24200	0
503	20241210	102400	241865000	24200	24200	24200	24200	0
504	20241210	102300	241865000	24200	24200	24200	24200	1
505	20241210	102200	241840800	24150	24250	24250	24150	42
506	20241210	102100	240826400	24200	24200	24200	24200	51
507	20241210	102000	239592200	24200	24200	24200	24200	0
508	20241210	101900	239592200	24200	24250	24250	24200	130
509	20241210	101800	236446150	24200	24200	24200	24200	1
510	20241210	101700	236421950	24250	24250	24250	24250	0
511	20241210	101600	236421950	24250	24250	24250	24250	2
512	20241210	101500	236373450	24250	24250	24250	24250	20
513	20241210	101400	235888450	24200	24200	24200	24200	34
514	20241210	101300	235065650	24250	24250	24250	24250	16
515	20241210	101200	234677650	24200	24250	24250	24200	28
516	20241210	101100	233999150	24250	24250	24250	24250	0
517	20241210	101000	233999150	24250	24250	24250	24250	0
518	20241210	100900	233999150	24250	24250	24250	24250	1
519	20241210	100800	233974900	24200	24200	24200	24200	0
520	20241210	100700	233974900	24200	24200	24200	24200	11
521	20241210	100600	233708700	24250	24250	24250	24250	1
522	20241210	100500	233684450	24250	24250	24250	24250	0
523	20241210	100400	233684450	24250	24250	24250	24250	0
524	20241210	100300	233684450	24250	24250	24250	24250	18
525	20241210	100200	233247950	24150	24200	24200	24150	600
526	20241210	100100	218756900	24200	24250	24250	24200	20
527	20241210	100000	218272500	24200	24250	24250	24200	12
528	20241210	095900	217982000	24200	24250	24250	24200	6
529	20241210	095800	217836550	24250	24200	24250	24200	30
530	20241210	095700	217110050	24250	24250	24250	24250	9
531	20241210	095600	216891800	24200	24200	24200	24200	10
532	20241210	095500	216649800	24200	24200	24200	24200	900
533	20241210	095400	194869800	24200	24200	24200	24200	15
534	20241210	095300	194506800	24200	24150	24200	24150	384
535	20241210	095200	185231900	24150	24150	24150	24150	10
536	20241210	095100	184990400	24150	24100	24150	24100	14
537	20241210	095000	184652750	24150	24100	24150	24100	13
538	20241210	094900	184339300	24100	24100	24100	24100	261
539	20241210	094800	178049200	24150	24150	24150	24150	4
540	20241210	094700	177952600	24150	24150	24150	24150	16
541	20241210	094600	177566200	24150	24150	24150	24150	1
542	20241210	094500	177542050	24150	24100	24150	24100	12
543	20241210	094400	177252750	24150	24100	24150	24100	3
544	20241210	094300	177180350	24150	24150	24150	24150	7
545	20241210	094200	177011300	24100	24100	24100	24100	35
546	20241210	094100	176167800	24150	24150	24150	24150	0
547	20241210	094000	176167800	24150	24150	24150	24150	1
548	20241210	093900	176143650	24150	24150	24150	24150	10
549	20241210	093800	175902150	24150	24150	24150	24150	4
550	20241210	093700	175805550	24150	24150	24150	24150	1
551	20241210	093600	175781400	24150	24150	24150	24150	1
552	20241210	093500	175757250	24100	24100	24100	24100	0
553	20241210	093400	175757250	24100	24150	24150	24100	11
554	20241210	093300	175492050	24150	24150	24150	24150	114
555	20241210	093200	172738950	24150	24150	24150	24150	43
556	20241210	093100	171700500	24100	24100	24100	24100	0
557	20241210	093000	171700500	24100	24100	24100	24100	130
558	20241210	092900	168567500	24100	24100	24100	24100	6
559	20241210	092800	168422900	24100	24100	24100	24100	2
560	20241210	092700	168374700	24100	24100	24100	24100	13
561	20241210	092600	168061400	24050	24050	24100	24050	98
562	20241210	092500	165704200	24050	24100	24100	24050	203
563	20241210	092400	160821900	24100	24150	24150	24100	201
564	20241210	092300	155967800	24150	24100	24150	24100	2
565	20241210	092200	155919550	24100	24150	24150	24100	120
566	20241210	092100	153022050	24200	24200	24200	24200	0
567	20241210	092000	153022050	24200	24150	24200	24150	2
568	20241210	091900	152973700	24200	24150	24200	24150	11
569	20241210	091800	152708000	24200	24150	24200	24150	6
570	20241210	091700	152563050	24150	24150	24150	24150	16
571	20241210	091600	152176650	24150	24150	24150	24150	0
572	20241210	091500	152176650	24150	24000	24150	24000	1364
573	20241210	091400	119305650	24100	24100	24100	24100	100
574	20241210	091300	116895650	24100	24100	24100	24100	1
575	20241210	091200	116871550	24050	24050	24050	24050	902
576	20241210	091100	95178450	24000	24000	24000	24000	1035
577	20241210	091000	70338450	24000	24000	24000	24000	9
578	20241210	090900	70122450	24000	24000	24000	24000	1
579	20241210	090800	70098450	24000	23950	24000	23950	511
580	20241210	090700	57846400	23950	23950	23950	23850	75
581	20241210	090600	56050650	24000	23950	24000	23950	588
582	20241210	090500	41956050	23950	23950	23950	23950	30
583	20241210	090400	41237550	23950	24000	24050	23950	619
584	20241210	090300	26381950	23950	23950	23950	23950	104
585	20241210	090200	23891150	23950	23950	24000	23950	283
586	20241210	090100	17110000	23950	23800	23950	23800	224
587	20241210	090000	11757200	23800	23800	23800	23800	494