KissMeData/120110/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202000	2063598000	27150	27150	27150	27150	2721
3	20241210	201900	2063598000	27150	27150	27150	27150	0
4	20241210	201800	2063598000	27150	27150	27150	27150	0
5	20241210	201700	2063598000	27150	27150	27150	27150	0
6	20241210	201600	2063598000	27150	27150	27150	27150	0
7	20241210	201500	2063598000	27150	27150	27150	27150	0
8	20241210	201400	2063598000	27150	27150	27150	27150	0
9	20241210	201300	2063598000	27150	27150	27150	27150	0
10	20241210	201200	2063598000	27150	27150	27150	27150	0
11	20241210	201100	2063598000	27150	27150	27150	27150	0
12	20241210	201000	2063598000	27150	27150	27150	27150	0
13	20241210	200900	2063598000	27150	27150	27150	27150	0
14	20241210	200800	2063598000	27150	27150	27150	27150	0
15	20241210	200700	2063598000	27150	27150	27150	27150	0
16	20241210	200600	2063598000	27150	27150	27150	27150	0
17	20241210	200500	2063598000	27150	27150	27150	27150	0
18	20241210	200400	2063598000	27150	27150	27150	27150	0
19	20241210	200300	2063598000	27150	27150	27150	27150	0
20	20241210	200200	2063598000	27150	27150	27150	27150	0
21	20241210	200100	2063598000	27150	27150	27150	27150	0
22	20241210	200000	2063598000	27150	27150	27150	27150	0
23	20241210	195900	2063598000	27150	27150	27150	27150	0
24	20241210	195800	2063598000	27150	27150	27150	27150	0
25	20241210	195700	2063598000	27150	27150	27150	27150	0
26	20241210	195600	2063598000	27150	27150	27150	27150	0
27	20241210	195500	2063598000	27150	27150	27150	27150	0
28	20241210	195400	2063598000	27150	27150	27150	27150	0
29	20241210	195300	2063598000	27150	27150	27150	27150	0
30	20241210	195200	2063598000	27150	27150	27150	27150	0
31	20241210	195100	2063598000	27150	27150	27150	27150	0
32	20241210	195000	2063598000	27150	27150	27150	27150	2721
33	20241210	194900	2063598000	27150	27150	27150	27150	0
34	20241210	194800	2063598000	27150	27150	27150	27150	0
35	20241210	194700	2063598000	27150	27150	27150	27150	0
36	20241210	194600	2063598000	27150	27150	27150	27150	0
37	20241210	194500	2063598000	27150	27150	27150	27150	0
38	20241210	194400	2063598000	27150	27150	27150	27150	0
39	20241210	194300	2063598000	27150	27150	27150	27150	0
40	20241210	194200	2063598000	27150	27150	27150	27150	0
41	20241210	194100	2063598000	27150	27150	27150	27150	0
42	20241210	194000	2063598000	27150	27150	27150	27150	0
43	20241210	193900	2063598000	27150	27150	27150	27150	0
44	20241210	193800	2063598000	27150	27150	27150	27150	0
45	20241210	193700	2063598000	27150	27150	27150	27150	0
46	20241210	193600	2063598000	27150	27150	27150	27150	0
47	20241210	193500	2063598000	27150	27150	27150	27150	0
48	20241210	193400	2063598000	27150	27150	27150	27150	0
49	20241210	193300	2063598000	27150	27150	27150	27150	0
50	20241210	193200	2063598000	27150	27150	27150	27150	0
51	20241210	193100	2063598000	27150	27150	27150	27150	0
52	20241210	193000	2063598000	27150	27150	27150	27150	0
53	20241210	192900	2063598000	27150	27150	27150	27150	0
54	20241210	192800	2063598000	27150	27150	27150	27150	0
55	20241210	192700	2063598000	27150	27150	27150	27150	0
56	20241210	192600	2063598000	27150	27150	27150	27150	0
57	20241210	192500	2063598000	27150	27150	27150	27150	0
58	20241210	192400	2063598000	27150	27150	27150	27150	0
59	20241210	192300	2063598000	27150	27150	27150	27150	0
60	20241210	192200	2063598000	27150	27150	27150	27150	0
61	20241210	192100	2063598000	27150	27150	27150	27150	0
62	20241210	192000	2063598000	27150	27150	27150	27150	2721
63	20241210	191900	2063598000	27150	27150	27150	27150	0
64	20241210	191800	2063598000	27150	27150	27150	27150	0
65	20241210	191700	2063598000	27150	27150	27150	27150	0
66	20241210	191600	2063598000	27150	27150	27150	27150	0
67	20241210	191500	2063598000	27150	27150	27150	27150	0
68	20241210	191400	2063598000	27150	27150	27150	27150	0
69	20241210	191300	2063598000	27150	27150	27150	27150	0
70	20241210	191200	2063598000	27150	27150	27150	27150	0
71	20241210	191100	2063598000	27150	27150	27150	27150	0
72	20241210	191000	2063598000	27150	27150	27150	27150	0
73	20241210	190900	2063598000	27150	27150	27150	27150	0
74	20241210	190800	2063598000	27150	27150	27150	27150	0
75	20241210	190700	2063598000	27150	27150	27150	27150	0
76	20241210	190600	2063598000	27150	27150	27150	27150	0
77	20241210	190500	2063598000	27150	27150	27150	27150	0
78	20241210	190400	2063598000	27150	27150	27150	27150	0
79	20241210	190300	2063598000	27150	27150	27150	27150	0
80	20241210	190200	2063598000	27150	27150	27150	27150	0
81	20241210	190100	2063598000	27150	27150	27150	27150	0
82	20241210	190000	2063598000	27150	27150	27150	27150	0
83	20241210	185900	2063598000	27150	27150	27150	27150	0
84	20241210	185800	2063598000	27150	27150	27150	27150	0
85	20241210	185700	2063598000	27150	27150	27150	27150	0
86	20241210	185600	2063598000	27150	27150	27150	27150	0
87	20241210	185500	2063598000	27150	27150	27150	27150	0
88	20241210	185400	2063598000	27150	27150	27150	27150	0
89	20241210	185300	2063598000	27150	27150	27150	27150	0
90	20241210	185200	2063598000	27150	27150	27150	27150	0
91	20241210	185100	2063598000	27150	27150	27150	27150	0
92	20241210	185000	2063598000	27150	27150	27150	27150	2721
93	20241210	184900	2063598000	27150	27150	27150	27150	0
94	20241210	184800	2063598000	27150	27150	27150	27150	0
95	20241210	184700	2063598000	27150	27150	27150	27150	0
96	20241210	184600	2063598000	27150	27150	27150	27150	0
97	20241210	184500	2063598000	27150	27150	27150	27150	0
98	20241210	184400	2063598000	27150	27150	27150	27150	0
99	20241210	184300	2063598000	27150	27150	27150	27150	0
100	20241210	184200	2063598000	27150	27150	27150	27150	0
101	20241210	184100	2063598000	27150	27150	27150	27150	0
102	20241210	184000	2063598000	27150	27150	27150	27150	0
103	20241210	183900	2063598000	27150	27150	27150	27150	0
104	20241210	183800	2063598000	27150	27150	27150	27150	0
105	20241210	183700	2063598000	27150	27150	27150	27150	0
106	20241210	183600	2063598000	27150	27150	27150	27150	0
107	20241210	183500	2063598000	27150	27150	27150	27150	0
108	20241210	183400	2063598000	27150	27150	27150	27150	0
109	20241210	183300	2063598000	27150	27150	27150	27150	0
110	20241210	183200	2063598000	27150	27150	27150	27150	0
111	20241210	183100	2063598000	27150	27150	27150	27150	0
112	20241210	183000	2063598000	27150	27150	27150	27150	0
113	20241210	182900	2063598000	27150	27150	27150	27150	0
114	20241210	182800	2063598000	27150	27150	27150	27150	0
115	20241210	182700	2063598000	27150	27150	27150	27150	0
116	20241210	182600	2063598000	27150	27150	27150	27150	0
117	20241210	182500	2063598000	27150	27150	27150	27150	0
118	20241210	182400	2063598000	27150	27150	27150	27150	0
119	20241210	182300	2063598000	27150	27150	27150	27150	0
120	20241210	182200	2063598000	27150	27150	27150	27150	0
121	20241210	182100	2063598000	27150	27150	27150	27150	0
122	20241210	182000	2063598000	27150	27150	27150	27150	2721
123	20241210	181900	2063598000	27150	27150	27150	27150	0
124	20241210	181800	2063598000	27150	27150	27150	27150	0
125	20241210	181700	2063598000	27150	27150	27150	27150	0
126	20241210	181600	2063598000	27150	27150	27150	27150	0
127	20241210	181500	2063598000	27150	27150	27150	27150	0
128	20241210	181400	2063598000	27150	27150	27150	27150	0
129	20241210	181300	2063598000	27150	27150	27150	27150	0
130	20241210	181200	2063598000	27150	27150	27150	27150	0
131	20241210	181100	2063598000	27150	27150	27150	27150	0
132	20241210	181000	2063598000	27150	27150	27150	27150	0
133	20241210	180900	2063598000	27150	27150	27150	27150	0
134	20241210	180800	2063598000	27150	27150	27150	27150	0
135	20241210	180700	2063598000	27150	27150	27150	27150	0
136	20241210	180600	2063598000	27150	27150	27150	27150	0
137	20241210	180500	2063598000	27150	27150	27150	27150	0
138	20241210	180400	2063598000	27150	27150	27150	27150	0
139	20241210	180300	2063598000	27150	27150	27150	27150	0
140	20241210	180200	2063598000	27150	27150	27150	27150	0
141	20241210	180100	2063598000	27150	27150	27150	27150	0
142	20241210	180000	2063598000	27150	27150	27150	27150	0
143	20241210	175900	2063598000	27150	27150	27150	27150	0
144	20241210	175800	2063598000	27150	27150	27150	27150	0
145	20241210	175700	2063598000	27150	27150	27150	27150	0
146	20241210	175600	2063598000	27150	27150	27150	27150	0
147	20241210	175500	2063598000	27150	27150	27150	27150	0
148	20241210	175400	2063598000	27150	27150	27150	27150	0
149	20241210	175300	2063598000	27150	27150	27150	27150	0
150	20241210	175200	2063598000	27150	27150	27150	27150	0
151	20241210	175100	2063598000	27150	27150	27150	27150	0
152	20241210	175000	2063598000	27150	27150	27150	27150	2721
153	20241210	174900	2063598000	27150	27150	27150	27150	0
154	20241210	174800	2063598000	27150	27150	27150	27150	0
155	20241210	174700	2063598000	27150	27150	27150	27150	0
156	20241210	174600	2063598000	27150	27150	27150	27150	0
157	20241210	174500	2063598000	27150	27150	27150	27150	0
158	20241210	174400	2063598000	27150	27150	27150	27150	0
159	20241210	174300	2063598000	27150	27150	27150	27150	0
160	20241210	174200	2063598000	27150	27150	27150	27150	0
161	20241210	174100	2063598000	27150	27150	27150	27150	0
162	20241210	174000	2063598000	27150	27150	27150	27150	0
163	20241210	173900	2063598000	27150	27150	27150	27150	0
164	20241210	173800	2063598000	27150	27150	27150	27150	0
165	20241210	173700	2063598000	27150	27150	27150	27150	0
166	20241210	173600	2063598000	27150	27150	27150	27150	0
167	20241210	173500	2063598000	27150	27150	27150	27150	0
168	20241210	173400	2063598000	27150	27150	27150	27150	0
169	20241210	173300	2063598000	27150	27150	27150	27150	0
170	20241210	173200	2063598000	27150	27150	27150	27150	0
171	20241210	173100	2063598000	27150	27150	27150	27150	0
172	20241210	173000	2063598000	27150	27150	27150	27150	0
173	20241210	172900	2063598000	27150	27150	27150	27150	0
174	20241210	172800	2063598000	27150	27150	27150	27150	0
175	20241210	172700	2063598000	27150	27150	27150	27150	0
176	20241210	172600	2063598000	27150	27150	27150	27150	0
177	20241210	172500	2063598000	27150	27150	27150	27150	0
178	20241210	172400	2063598000	27150	27150	27150	27150	0
179	20241210	172300	2063598000	27150	27150	27150	27150	0
180	20241210	172200	2063598000	27150	27150	27150	27150	0
181	20241210	172100	2063598000	27150	27150	27150	27150	0
182	20241210	172000	2063598000	27150	27150	27150	27150	2721
183	20241210	171900	2063598000	27150	27150	27150	27150	0
184	20241210	171800	2063598000	27150	27150	27150	27150	0
185	20241210	171700	2063598000	27150	27150	27150	27150	0
186	20241210	171600	2063598000	27150	27150	27150	27150	0
187	20241210	171500	2063598000	27150	27150	27150	27150	0
188	20241210	171400	2063598000	27150	27150	27150	27150	0
189	20241210	171300	2063598000	27150	27150	27150	27150	0
190	20241210	171200	2063598000	27150	27150	27150	27150	0
191	20241210	171100	2063598000	27150	27150	27150	27150	0
192	20241210	171000	2063598000	27150	27150	27150	27150	0
193	20241210	170900	2063598000	27150	27150	27150	27150	0
194	20241210	170800	2063598000	27150	27150	27150	27150	0
195	20241210	170700	2063598000	27150	27150	27150	27150	0
196	20241210	170600	2063598000	27150	27150	27150	27150	0
197	20241210	170500	2063598000	27150	27150	27150	27150	0
198	20241210	170400	2063598000	27150	27150	27150	27150	0
199	20241210	170300	2063598000	27150	27150	27150	27150	0
200	20241210	170200	2063598000	27150	27150	27150	27150	0
201	20241210	170100	2063598000	27150	27150	27150	27150	0
202	20241210	170000	2063598000	27150	27150	27150	27150	0
203	20241210	165900	2063598000	27150	27150	27150	27150	0
204	20241210	165800	2063598000	27150	27150	27150	27150	0
205	20241210	165700	2063598000	27150	27150	27150	27150	0
206	20241210	165600	2063598000	27150	27150	27150	27150	0
207	20241210	165500	2063598000	27150	27150	27150	27150	0
208	20241210	165400	2063598000	27150	27150	27150	27150	0
209	20241210	165300	2063598000	27150	27150	27150	27150	0
210	20241210	165200	2063598000	27150	27150	27150	27150	0
211	20241210	165100	2063598000	27150	27150	27150	27150	0
212	20241210	165000	2063598000	27150	27150	27150	27150	2721
213	20241210	164900	2063598000	27150	27150	27150	27150	0
214	20241210	164800	2063598000	27150	27150	27150	27150	0
215	20241210	164700	2063598000	27150	27150	27150	27150	0
216	20241210	164600	2063598000	27150	27150	27150	27150	0
217	20241210	164500	2063598000	27150	27150	27150	27150	0
218	20241210	164400	2063598000	27150	27150	27150	27150	0
219	20241210	164300	2063598000	27150	27150	27150	27150	0
220	20241210	164200	2063598000	27150	27150	27150	27150	0
221	20241210	164100	2063598000	27150	27150	27150	27150	0
222	20241210	164000	2063598000	27150	27150	27150	27150	0
223	20241210	163900	2063598000	27150	27150	27150	27150	0
224	20241210	163800	2063598000	27150	27150	27150	27150	0
225	20241210	163700	2063598000	27150	27150	27150	27150	0
226	20241210	163600	2063598000	27150	27150	27150	27150	0
227	20241210	163500	2063598000	27150	27150	27150	27150	0
228	20241210	163400	2063598000	27150	27150	27150	27150	0
229	20241210	163300	2063598000	27150	27150	27150	27150	0
230	20241210	163200	2063598000	27150	27150	27150	27150	0
231	20241210	163100	2063598000	27150	27150	27150	27150	0
232	20241210	163000	2063598000	27150	27150	27150	27150	0
233	20241210	162900	2063598000	27150	27150	27150	27150	0
234	20241210	162800	2063598000	27150	27150	27150	27150	0
235	20241210	162700	2063598000	27150	27150	27150	27150	0
236	20241210	162600	2063598000	27150	27150	27150	27150	0
237	20241210	162500	2063598000	27150	27150	27150	27150	0
238	20241210	162400	2063598000	27150	27150	27150	27150	0
239	20241210	162300	2063598000	27150	27150	27150	27150	0
240	20241210	162200	2063598000	27150	27150	27150	27150	0
241	20241210	162100	2063598000	27150	27150	27150	27150	0
242	20241210	162000	2063598000	27150	27150	27150	27150	2721
243	20241210	161900	2063598000	27150	27150	27150	27150	0
244	20241210	161800	2063598000	27150	27150	27150	27150	0
245	20241210	161700	2063598000	27150	27150	27150	27150	0
246	20241210	161600	2063598000	27150	27150	27150	27150	0
247	20241210	161500	2063598000	27150	27150	27150	27150	0
248	20241210	161400	2063598000	27150	27150	27150	27150	0
249	20241210	161300	2063598000	27150	27150	27150	27150	0
250	20241210	161200	2063598000	27150	27150	27150	27150	0
251	20241210	161100	2063598000	27150	27150	27150	27150	0
252	20241210	161000	2063598000	27150	27150	27150	27150	0
253	20241210	160900	2063598000	27150	27150	27150	27150	0
254	20241210	160800	2063598000	27150	27150	27150	27150	0
255	20241210	160700	2063598000	27150	27150	27150	27150	0
256	20241210	160600	2063598000	27150	27150	27150	27150	0
257	20241210	160500	2063598000	27150	27150	27150	27150	0
258	20241210	160400	2063598000	27150	27150	27150	27150	0
259	20241210	160300	2063598000	27150	27150	27150	27150	0
260	20241210	160200	2063598000	27150	27150	27150	27150	0
261	20241210	160100	2063598000	27150	27150	27150	27150	0
262	20241210	160000	2063598000	27150	27150	27150	27150	0
263	20241210	155900	2063598000	27150	27150	27150	27150	0
264	20241210	155800	2063598000	27150	27150	27150	27150	0
265	20241210	155700	2063598000	27150	27150	27150	27150	0
266	20241210	155600	2063598000	27150	27150	27150	27150	0
267	20241210	155500	2063598000	27150	27150	27150	27150	0
268	20241210	155400	2063598000	27150	27150	27150	27150	0
269	20241210	155300	2063598000	27150	27150	27150	27150	0
270	20241210	155200	2063598000	27150	27150	27150	27150	0
271	20241210	155100	2063598000	27150	27150	27150	27150	0
272	20241210	155000	2063598000	27150	27150	27150	27150	2721
273	20241210	154900	2063598000	27150	27150	27150	27150	0
274	20241210	154800	2063598000	27150	27150	27150	27150	0
275	20241210	154700	2063598000	27150	27150	27150	27150	0
276	20241210	154600	2063598000	27150	27150	27150	27150	0
277	20241210	154500	2063598000	27150	27150	27150	27150	0
278	20241210	154400	2063598000	27150	27150	27150	27150	0
279	20241210	154300	2063598000	27150	27150	27150	27150	0
280	20241210	154200	2063598000	27150	27150	27150	27150	0
281	20241210	154100	2063598000	27150	27150	27150	27150	0
282	20241210	154000	2063598000	27150	27150	27150	27150	0
283	20241210	153900	2063598000	27150	27150	27150	27150	0
284	20241210	153800	2063598000	27150	27150	27150	27150	0
285	20241210	153700	2063598000	27150	27150	27150	27150	0
286	20241210	153600	2063598000	27150	27150	27150	27150	0
287	20241210	153500	2063598000	27150	27150	27150	27150	0
288	20241210	153400	2063598000	27150	27150	27150	27150	0
289	20241210	153300	2063598000	27150	27150	27150	27150	0
290	20241210	153200	2063598000	27150	27150	27150	27150	0
291	20241210	153100	2063598000	27150	27150	27150	27150	0
292	20241210	153000	2063598000	27150	27150	27150	27150	2721
293	20241210	152900	1989722850	27050	27050	27050	27050	0
294	20241210	152800	1989722850	27050	27050	27050	27050	0
295	20241210	152700	1989722850	27050	27050	27050	27050	0
296	20241210	152600	1989722850	27050	27050	27050	27050	0
297	20241210	152500	1989722850	27050	27050	27050	27050	0
298	20241210	152400	1989722850	27050	27050	27050	27050	0
299	20241210	152300	1989722850	27050	27050	27050	27050	0
300	20241210	152200	1989722850	27050	27050	27050	27050	0
301	20241210	152100	1989722850	27050	27050	27050	27050	0
302	20241210	152000	1989722850	27050	27050	27050	27050	0
303	20241210	151900	1989722850	27050	27100	27150	27050	452
304	20241210	151800	1977482850	27050	27050	27150	27050	214
305	20241210	151700	1971690150	27050	27100	27100	27050	157
306	20241210	151600	1967436950	27100	27100	27150	27050	155
307	20241210	151500	1963236950	27050	27150	27150	27050	349
308	20241210	151400	1953784650	27100	27100	27100	27100	54
309	20241210	151300	1952321250	27100	27150	27150	27100	84
310	20241210	151200	1950043850	27100	27100	27150	27100	87
311	20241210	151100	1947686050	27150	27100	27150	27100	114
312	20241210	151000	1944596200	27150	27100	27150	27100	368
313	20241210	150900	1934622400	27150	27100	27150	27100	100
314	20241210	150800	1931911850	27150	27100	27150	27100	119
315	20241210	150700	1928685300	27100	27100	27150	27100	67
316	20241210	150600	1926869100	27100	27150	27150	27100	7
317	20241210	150500	1926679350	27100	27100	27100	27100	49
318	20241210	150400	1925351450	27100	27150	27150	27100	14
319	20241210	150300	1924971850	27150	27100	27150	27100	114
320	20241210	150200	1921881850	27150	27150	27150	27150	708
321	20241210	150100	1902659650	27150	27150	27200	27150	63
322	20241210	150000	1900949150	27200	27200	27200	27200	13
323	20241210	145900	1900595550	27200	27150	27200	27150	9
324	20241210	145800	1900350900	27150	27200	27200	27150	933
325	20241210	145700	1874984650	27150	27200	27200	27150	53
326	20241210	145600	1873544650	27200	27150	27200	27150	90
327	20241210	145500	1871098950	27150	27150	27200	27150	39
328	20241210	145400	1870038800	27200	27150	27200	27150	25
329	20241210	145300	1869358950	27200	27150	27200	27150	67
330	20241210	145200	1867536950	27200	27200	27200	27150	35
331	20241210	145100	1866585100	27150	27200	27200	27150	77
332	20241210	145000	1864492400	27150	27150	27200	27150	803
333	20241210	144900	1842651250	27150	27150	27200	27150	97
334	20241210	144800	1840016000	27150	27100	27150	27100	49
335	20241210	144700	1838686000	27200	27150	27200	27100	669
336	20241210	144600	1820522900	27150	27150	27150	27150	21
337	20241210	144500	1819952750	27150	27150	27150	27150	35
338	20241210	144400	1819002500	27150	27150	27150	27100	111
339	20241210	144300	1815991950	27150	27200	27200	27100	94
340	20241210	144200	1813439750	27150	27150	27200	27150	56
341	20241210	144100	1811918300	27200	27100	27200	27100	176
342	20241210	144000	1807142000	27150	27150	27150	27100	59
343	20241210	143900	1805541550	27150	27150	27150	27100	143
344	20241210	143800	1801659250	27150	27150	27200	27100	206
345	20241210	143700	1796068000	27200	27150	27200	27150	50
346	20241210	143600	1794708200	27150	27150	27200	27150	180
347	20241210	143500	1789819250	27200	27200	27200	27200	34
348	20241210	143400	1788894450	27150	27150	27200	27100	116
349	20241210	143300	1785748350	27200	27150	27200	27150	44
350	20241210	143200	1784552550	27200	27200	27200	27200	1
351	20241210	143100	1784525350	27150	27200	27200	27150	132
352	20241210	143000	1780940450	27100	27150	27200	27100	83
353	20241210	142900	1778689050	27100	27200	27200	27100	109
354	20241210	142800	1775725700	27150	27200	27200	27150	82
355	20241210	142700	1773496850	27150	27150	27200	27150	27
356	20241210	142600	1772763500	27200	27150	27200	27150	28
357	20241210	142500	1772002150	27150	27150	27200	27150	110
358	20241210	142400	1769011950	27150	27200	27200	27150	109
359	20241210	142300	1766050150	27200	27150	27200	27150	46
360	20241210	142200	1764799400	27150	27150	27200	27150	225
361	20241210	142100	1758683750	27150	27200	27200	27150	65
362	20241210	142000	1756917550	27150	27150	27200	27150	150
363	20241210	141900	1752842350	27150	27200	27200	27150	74
364	20241210	141800	1750831100	27150	27200	27200	27150	113
365	20241210	141700	1747760850	27200	27200	27200	27150	168
366	20241210	141600	1743191650	27200	27150	27200	27150	51
367	20241210	141500	1741804950	27200	27200	27200	27150	131
368	20241210	141400	1738241900	27200	27200	27200	27150	115
369	20241210	141300	1735117400	27150	27150	27200	27150	85
370	20241210	141200	1732808550	27150	27150	27150	27150	62
371	20241210	141100	1731125250	27200	27200	27200	27200	28
372	20241210	141000	1730363650	27200	27150	27200	27150	44
373	20241210	140900	1729167300	27150	27150	27150	27150	54
374	20241210	140800	1727701200	27200	27200	27200	27150	83
375	20241210	140700	1725445000	27200	27150	27200	27100	312
376	20241210	140600	1716967050	27150	27100	27150	27100	35
377	20241210	140500	1716017200	27150	27150	27150	27150	34
378	20241210	140400	1715094100	27150	27150	27150	27100	62
379	20241210	140300	1713410950	27150	27150	27150	27100	195
380	20241210	140200	1708120850	27150	27150	27200	27150	104
381	20241210	140100	1705296150	27150	27150	27200	27150	402
382	20241210	140000	1694380250	27150	27200	27200	27150	70
383	20241210	135900	1692478600	27200	27200	27200	27150	84
384	20241210	135800	1690196050	27200	27150	27200	27150	173
385	20241210	135700	1685497650	27200	27200	27200	27150	124
386	20241210	135600	1682127800	27150	27200	27200	27150	2
387	20241210	135500	1682073450	27100	27100	27150	27100	380
388	20241210	135400	1671760950	27100	27100	27150	27100	50
389	20241210	135300	1670403750	27100	27100	27150	27100	65
390	20241210	135200	1668641150	27150	27100	27150	27100	100
391	20241210	135100	1665929650	27150	27150	27150	27100	29
392	20241210	135000	1665142450	27150	27150	27150	27100	127
393	20241210	134900	1661698600	27100	27100	27150	27100	40
394	20241210	134800	1660613000	27100	27100	27150	27100	83
395	20241210	134700	1658361700	27100	27150	27150	27100	370
396	20241210	134600	1648317700	27150	27150	27200	27150	72
397	20241210	134500	1646361850	27200	27200	27200	27150	114
398	20241210	134400	1643263850	27200	27200	27200	27150	62
399	20241210	134300	1641577750	27150	27200	27200	27150	86
400	20241210	134200	1639241750	27150	27150	27200	27150	80
401	20241210	134100	1637067450	27150	27200	27200	27150	28
402	20241210	134000	1636306100	27150	27150	27200	27150	60
403	20241210	133900	1634676000	27150	27200	27200	27150	47
404	20241210	133800	1633397900	27200	27150	27200	27150	60
405	20241210	133700	1631766950	27200	27200	27200	27200	54
406	20241210	133600	1630298150	27150	27200	27200	27150	34
407	20241210	133500	1629373700	27200	27200	27200	27200	22
408	20241210	133400	1628775300	27150	27150	27200	27150	303
409	20241210	133300	1620547750	27150	27150	27150	27150	58
410	20241210	133200	1618973050	27150	27150	27150	27150	23
411	20241210	133100	1618348600	27150	27100	27150	27100	23
412	20241210	133000	1617724200	27150	27200	27200	27150	71
413	20241210	132900	1615796050	27200	27100	27200	27100	635
414	20241210	132800	1598574000	27050	27050	27050	27050	52
415	20241210	132700	1597167400	27050	27100	27100	27050	75
416	20241210	132600	1595135100	27100	27050	27100	27050	10
417	20241210	132500	1594864250	27100	27050	27100	27050	33
418	20241210	132400	1593971500	27050	27050	27050	27050	7
419	20241210	132300	1593782150	27050	27050	27100	27050	33
420	20241210	132200	1592889300	27100	27100	27100	27100	1
421	20241210	132100	1592862200	27100	27050	27100	27050	56
422	20241210	132000	1591346200	27050	27100	27100	27050	9
423	20241210	131900	1591102400	27100	27100	27100	27100	0
424	20241210	131800	1591102400	27100	27100	27100	27100	2
425	20241210	131700	1591048200	27050	27100	27100	27050	7
426	20241210	131600	1590858600	27100	27100	27100	27100	16
427	20241210	131500	1590425000	27100	27100	27100	27100	0
428	20241210	131400	1590425000	27100	27100	27100	27100	1
429	20241210	131300	1590397900	27050	27100	27100	27050	301
430	20241210	131200	1582240900	26950	26950	26950	26950	3
431	20241210	131100	1582160050	26950	27050	27050	26950	32
432	20241210	131000	1581294750	27100	27050	27100	27050	11
433	20241210	130900	1580996900	27050	27100	27100	27050	244
434	20241210	130800	1574385850	27050	27050	27050	27000	425
435	20241210	130700	1562900550	27050	27000	27050	27000	9
436	20241210	130600	1562657200	27100	27000	27100	27000	31
437	20241210	130500	1561820100	27000	27050	27100	27000	360
438	20241210	130400	1552084200	27100	27100	27100	27100	21
439	20241210	130300	1551515100	27000	27100	27100	27000	69
440	20241210	130200	1549649950	27100	27000	27100	27000	5
441	20241210	130100	1549514650	27000	27050	27050	27000	105
442	20241210	130000	1546678750	27000	27000	27000	27000	2
443	20241210	125900	1546624750	27100	27100	27100	27100	1
444	20241210	125800	1546597650	27050	27050	27050	27050	27
445	20241210	125700	1545867300	27050	27050	27050	27050	34
446	20241210	125600	1544947600	27000	27000	27050	27000	35
447	20241210	125500	1544002450	27000	27050	27100	26950	128
448	20241210	125400	1540542100	27000	27000	27050	27000	1615
449	20241210	125300	1496936750	27000	26950	27050	26950	46
450	20241210	125200	1495694000	27000	26950	27000	26950	44
451	20241210	125100	1494508100	26950	27000	27050	26950	159
452	20241210	125000	1490222100	27050	27000	27050	26950	6
453	20241210	124900	1490060150	27000	27050	27050	27000	70
454	20241210	124800	1488168300	27050	27050	27100	27050	17
455	20241210	124700	1487707950	27100	27100	27100	27100	1
456	20241210	124600	1487680850	27000	27000	27000	27000	72
457	20241210	124500	1485736850	27050	27000	27050	27000	13
458	20241210	124400	1485385250	26950	27100	27100	26950	92
459	20241210	124300	1482905700	27100	26950	27100	26950	3
460	20241210	124200	1482824550	26950	27050	27050	26950	15
461	20241210	124100	1482419300	27000	26950	27100	26950	62
462	20241210	124000	1480746900	27100	26950	27100	26950	4
463	20241210	123900	1480638950	26950	27050	27050	26950	455
464	20241210	123800	1468336500	27100	27050	27100	27050	663
465	20241210	123700	1450402100	27000	27000	27000	26950	70
466	20241210	123600	1448512350	27000	27000	27050	27000	33
467	20241210	123500	1447621300	27000	26950	27000	26950	94
468	20241210	123400	1445085050	27000	26950	27000	26950	39
469	20241210	123300	1444032150	26950	26950	26950	26950	4
470	20241210	123200	1443924350	26950	27050	27050	26950	77
471	20241210	123100	1441847200	27000	27000	27000	26950	27
472	20241210	123000	1441118350	26950	26950	26950	26950	38
473	20241210	122900	1440094250	27050	27000	27050	27000	49
474	20241210	122800	1438770450	27100	26950	27100	26950	49
475	20241210	122700	1437449750	27000	27000	27000	27000	55
476	20241210	122600	1435964750	27000	27000	27000	27000	29
477	20241210	122500	1435181750	27100	27050	27100	26950	200
478	20241210	122400	1429770950	27000	26950	27100	26950	950
479	20241210	122300	1404156350	27000	27000	27000	27000	138
480	20241210	122200	1400430350	27100	27000	27100	26950	28
481	20241210	122100	1399675100	26950	27100	27100	26950	4
482	20241210	122000	1399567150	27100	27000	27100	26950	126
483	20241210	121900	1396158100	27050	27050	27050	27050	6
484	20241210	121800	1395995800	27050	27000	27050	27000	54
485	20241210	121700	1394536650	27000	27050	27100	27000	24
486	20241210	121600	1393888450	27000	27050	27050	27000	271
487	20241210	121500	1386558050	27000	26900	27000	26900	109
488	20241210	121400	1383617900	26900	27000	27000	26900	58
489	20241210	121300	1382056700	27050	27000	27050	26900	8
490	20241210	121200	1381841050	27050	27000	27100	26900	1598
491	20241210	121100	1338714400	27000	27000	27100	27000	54
492	20241210	121000	1337255500	27000	27000	27000	27000	39
493	20241210	120900	1336202500	27100	27050	27150	27050	720
494	20241210	120800	1316690500	27050	27050	27050	27050	1
495	20241210	120700	1316663450	27050	27050	27050	27050	65
496	20241210	120600	1314905200	27050	27150	27150	27050	20
497	20241210	120500	1314362700	27050	27050	27050	27050	29
498	20241210	120400	1313578250	27050	27050	27050	27050	21
499	20241210	120300	1313010200	27150	27100	27150	27050	74
500	20241210	120200	1311006550	27150	27100	27150	27100	3
501	20241210	120100	1310925150	27150	27050	27150	27050	39
502	20241210	120000	1309869800	27050	27100	27100	27050	29
503	20241210	115900	1309084000	27150	27050	27150	27050	114
504	20241210	115800	1305996000	27050	27100	27200	27050	166
505	20241210	115700	1301495900	27100	27100	27150	27100	69
506	20241210	115600	1299625650	27150	27100	27150	27100	11
507	20241210	115500	1299327250	27150	27100	27200	27100	88
508	20241210	115400	1296941200	27200	27200	27200	27200	1
509	20241210	115300	1296914000	27150	27150	27200	27150	36
510	20241210	115200	1295936300	27150	27150	27150	27150	4
511	20241210	115100	1295827700	27150	27200	27250	27150	1077
512	20241210	115000	1266571050	27250	27200	27250	27200	83
513	20241210	114900	1264313050	27200	27200	27200	27200	659
514	20241210	114800	1246388250	27250	27200	27250	27200	86
515	20241210	114700	1244047800	27250	27150	27250	27150	2
516	20241210	114600	1243993400	27150	27150	27150	27150	1
517	20241210	114500	1243966250	27150	27200	27250	27150	123
518	20241210	114400	1240622900	27150	27150	27150	27150	37
519	20241210	114300	1239618350	27200	27250	27250	27150	23
520	20241210	114200	1238992750	27200	27150	27200	27150	40
521	20241210	114100	1237906500	27200	27200	27250	27200	66
522	20241210	114000	1236111250	27250	27200	27250	27200	414
523	20241210	113900	1224849850	27200	27200	27250	27200	44
524	20241210	113800	1223653000	27200	27200	27200	27200	4
525	20241210	113700	1223544200	27250	27250	27250	27250	7
526	20241210	113600	1223353450	27250	27200	27250	27200	50
527	20241210	113500	1221993100	27250	27250	27250	27250	14
528	20241210	113400	1221611600	27250	27250	27250	27250	0
529	20241210	113300	1221611600	27250	27200	27250	27200	320
530	20241210	113200	1212895350	27200	27200	27200	27200	9
531	20241210	113100	1212650550	27250	27250	27250	27200	72
532	20241210	113000	1210689250	27200	27200	27200	27200	30
533	20241210	112900	1209873250	27200	27200	27200	27200	32
534	20241210	112800	1209002850	27250	27250	27250	27200	97
535	20241210	112700	1206363900	27250	27200	27250	27200	10
536	20241210	112600	1206091600	27200	27200	27200	27100	92
537	20241210	112500	1203592800	27200	27200	27200	27150	34
538	20241210	112400	1202668700	27200	27150	27250	27150	62
539	20241210	112300	1200984900	27150	27150	27150	27150	0
540	20241210	112200	1200984900	27150	27250	27250	27150	54
541	20241210	112100	1199515100	27250	27250	27300	27250	337
542	20241210	112000	1190331100	27250	27200	27250	27150	480
543	20241210	111900	1177277550	27150	27200	27200	27150	62
544	20241210	111800	1175591300	27200	27250	27250	27200	10
545	20241210	111700	1175319000	27200	27250	27300	27200	969
546	20241210	111600	1148914450	27300	27250	27300	27250	3
547	20241210	111500	1148832650	27250	27300	27300	27250	7
548	20241210	111400	1148641650	27250	27250	27250	27250	31
549	20241210	111300	1147796900	27300	27300	27300	27300	1
550	20241210	111200	1147769600	27300	27300	27300	27250	17
551	20241210	111100	1147305550	27250	27250	27300	27250	8
552	20241210	111000	1147087250	27300	27250	27300	27250	241
553	20241210	110900	1140510500	27250	27300	27300	27250	30
554	20241210	110800	1139692950	27300	27250	27300	27200	1373
555	20241210	110700	1102300600	27250	27250	27250	27200	37
556	20241210	110600	1101294100	27250	27200	27250	27200	11
557	20241210	110500	1100994850	27200	27200	27250	27200	29
558	20241210	110400	1100205650	27200	27200	27200	27200	17
559	20241210	110300	1099743250	27200	27200	27200	27200	1
560	20241210	110200	1099716050	27200	27250	27250	27200	12
561	20241210	110100	1099389400	27250	27250	27250	27200	222
562	20241210	110000	1093349450	27200	27150	27250	27150	330
563	20241210	105900	1084376600	27150	27150	27200	27150	291
564	20241210	105800	1076474450	27200	27100	27200	27100	129
565	20241210	105700	1072966900	27100	27100	27150	27100	296
566	20241210	105600	1064942800	27100	27100	27100	27100	6
567	20241210	105500	1064780200	27150	27150	27150	27100	68
568	20241210	105400	1062934350	27200	27200	27200	27150	53
569	20241210	105300	1061494350	27200	27200	27200	27200	2
570	20241210	105200	1061439950	27200	27150	27200	27150	37
571	20241210	105100	1060434900	27250	27200	27250	27150	537
572	20241210	105000	1045821850	27200	27150	27200	27150	262
573	20241210	104900	1038696500	27100	27150	27150	27100	9
574	20241210	104800	1038452300	27050	27150	27200	27050	835
575	20241210	104700	1015815900	27100	27200	27200	27100	132
576	20241210	104600	1012226950	27150	27150	27200	27150	9
577	20241210	104500	1011982500	27150	27150	27150	27150	108
578	20241210	104400	1009050300	27200	27150	27200	27150	10
579	20241210	104300	1008778750	27200	27200	27200	27200	127
580	20241210	104200	1005324350	27200	27200	27200	27200	7
581	20241210	104100	1005133950	27200	27200	27200	27200	55
582	20241210	104000	1003637950	27200	27200	27250	27200	1265
583	20241210	103900	969219300	27200	27150	27200	27150	959
584	20241210	103800	943166800	27150	27150	27150	27150	0
585	20241210	103700	943166800	27150	27150	27200	27150	570
586	20241210	103600	927669750	27150	27150	27200	27100	121
587	20241210	103500	924389550	27150	27150	27150	27150	131
588	20241210	103400	920832900	27150	27150	27150	27150	92
589	20241210	103300	918335100	27100	27100	27150	27100	12
590	20241210	103200	918009600	27100	27100	27100	27100	3
591	20241210	103100	917928300	27100	27150	27150	27100	16
592	20241210	103000	917494200	27100	27150	27200	27100	239
593	20241210	102900	910995700	27200	27150	27200	27150	90
594	20241210	102800	908550550	27150	27100	27150	27100	17
595	20241210	102700	908089800	27150	27100	27200	27100	125
596	20241210	102600	904693300	27150	27150	27200	27150	172
597	20241210	102500	900023150	27150	27150	27200	27150	701
598	20241210	102400	880982450	27150	27150	27150	27150	24
599	20241210	102300	880330850	27150	27150	27150	27100	29
600	20241210	102200	879544550	27150	27100	27150	27100	766
601	20241210	102100	858780200	27100	27100	27100	27100	0
602	20241210	102000	858780200	27100	27050	27100	27050	224
603	20241210	101900	852720950	27000	27100	27100	27000	364
604	20241210	101800	842874800	27100	27100	27100	27100	1
605	20241210	101700	842847700	27100	27100	27100	27100	5
606	20241210	101600	842712200	27100	27100	27100	27100	0
607	20241210	101500	842712200	27100	27100	27100	27100	250
608	20241210	101400	835937200	27050	27050	27050	27050	20
609	20241210	101300	835396200	27100	27100	27100	27100	0
610	20241210	101200	835396200	27100	27000	27100	27000	6
611	20241210	101100	835234000	27000	27000	27000	27000	20
612	20241210	101000	834694000	27100	27100	27200	27050	627
613	20241210	100900	817695700	27200	27100	27200	27100	373
614	20241210	100800	807559100	27100	27100	27100	27100	41
615	20241210	100700	806448000	27000	27050	27050	27000	21
616	20241210	100600	805880600	27100	27100	27100	27100	28
617	20241210	100500	805121800	27100	27100	27100	27100	2
618	20241210	100400	805067600	27050	27050	27150	27050	1031
619	20241210	100300	777111750	27100	27100	27100	27050	37
620	20241210	100200	776109100	27050	27050	27050	27050	255
621	20241210	100100	769211350	27000	26950	27000	26950	637
622	20241210	100000	752012700	26950	26950	27000	26900	138
623	20241210	095900	748297550	26900	26900	26900	26900	41
624	20241210	095800	747194650	26900	26950	27000	26900	160
625	20241210	095700	742884900	26950	26900	26950	26900	80
626	20241210	095600	740730400	26900	26850	26900	26750	77
627	20241210	095500	738667150	26850	26750	26850	26750	24
628	20241210	095400	738024750	26700	26800	26800	26700	95
629	20241210	095300	735481950	26800	26800	26800	26800	0
630	20241210	095200	735481950	26800	26850	26850	26800	280
631	20241210	095100	727965450	26850	26950	26950	26850	156
632	20241210	095000	723769050	26950	26800	26950	26800	653
633	20241210	094900	706226200	26750	26800	26800	26750	260
634	20241210	094800	699270700	26850	26850	26850	26800	76
635	20241210	094700	697231900	26800	26850	26900	26800	174
636	20241210	094600	692562850	26800	26850	27300	26800	3682
637	20241210	094500	593008950	26800	26800	26800	26800	224
638	20241210	094400	587005750	26800	26800	26800	26800	66
639	20241210	094300	585236950	26800	26800	26800	26750	122
640	20241210	094200	581970650	26800	26800	26800	26750	91
641	20241210	094100	579531900	26800	26850	26850	26800	19
642	20241210	094000	579021950	26850	26850	26850	26750	271
643	20241210	093900	571755200	26800	26800	26900	26750	238
644	20241210	093800	565378500	26850	26750	26850	26750	1032
645	20241210	093700	537710950	26750	26750	26800	26750	16
646	20241210	093600	537282900	26750	26700	26750	26650	444
647	20241210	093500	525422800	26750	26750	26750	26750	6
648	20241210	093400	525262300	26750	26750	26800	26750	203
649	20241210	093300	519831900	26750	26750	26750	26750	16
650	20241210	093200	519403900	26800	26800	26800	26800	266
651	20241210	093100	512275100	26800	26800	26800	26650	10
652	20241210	093000	512007850	26750	26800	26800	26750	141
653	20241210	092900	508236050	26800	26800	26800	26800	152
654	20241210	092800	504162450	26800	26800	26800	26750	132
655	20241210	092700	500627600	26800	26750	26850	26700	781
656	20241210	092600	479685350	26750	26750	26850	26750	1235
657	20241210	092500	446579350	26700	26700	26700	26700	211
658	20241210	092400	440945650	26700	26650	26700	26650	54
659	20241210	092300	439506400	26650	26650	26650	26650	3
660	20241210	092200	439426450	26650	26650	26750	26650	1111
661	20241210	092100	409781750	26600	26600	26600	26600	55
662	20241210	092000	408318750	26600	26600	26650	26550	628
663	20241210	091900	391618450	26600	26600	26600	26600	3
664	20241210	091800	391538650	26600	26550	26600	26550	189
665	20241210	091700	386511500	26550	26550	26600	26550	50
666	20241210	091600	385183900	26600	26550	26650	26550	928
667	20241210	091500	360481100	26550	26600	26600	26500	23
668	20241210	091400	359870800	26500	26600	26600	26500	2
669	20241210	091300	359817700	26550	26550	26550	26550	26
670	20241210	091200	359127400	26550	26500	26600	26500	903
671	20241210	091100	335150000	26550	26500	26550	26400	148
672	20241210	091000	331228450	26500	26350	26550	26350	311
673	20241210	090900	322993700	26500	26500	26500	26400	413
674	20241210	090800	312055250	26450	26500	26500	26450	198
675	20241210	090700	306809250	26550	26450	26550	26450	289
676	20241210	090600	299143200	26500	26300	26500	26300	1802
677	20241210	090500	251539650	26400	26450	26450	26400	970
678	20241210	090400	225931150	26400	26300	26500	26300	1821
679	20241210	090300	177884150	26300	26350	26350	26300	687
680	20241210	090200	159816000	26350	26150	26350	26150	884
681	20241210	090100	136593450	26150	26000	26350	25900	2227
682	20241210	090000	78363250	26050	25800	26100	25800	3020