KissMeData/063080/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194300	6253093900	40000	40000	40000	40000	3479
3	20241218	194200	6253093900	40000	40000	40000	40000	0
4	20241218	194100	6253093900	40000	40000	40000	40000	0
5	20241218	194000	6253093900	40000	40000	40000	40000	0
6	20241218	193900	6253093900	40000	40000	40000	40000	0
7	20241218	193800	6253093900	40000	40000	40000	40000	0
8	20241218	193700	6253093900	40000	40000	40000	40000	0
9	20241218	193600	6253093900	40000	40000	40000	40000	0
10	20241218	193500	6253093900	40000	40000	40000	40000	0
11	20241218	193400	6253093900	40000	40000	40000	40000	0
12	20241218	193300	6253093900	40000	40000	40000	40000	0
13	20241218	193200	6253093900	40000	40000	40000	40000	0
14	20241218	193100	6253093900	40000	40000	40000	40000	0
15	20241218	193000	6253093900	40000	40000	40000	40000	0
16	20241218	192900	6253093900	40000	40000	40000	40000	0
17	20241218	192800	6253093900	40000	40000	40000	40000	0
18	20241218	192700	6253093900	40000	40000	40000	40000	0
19	20241218	192600	6253093900	40000	40000	40000	40000	0
20	20241218	192500	6253093900	40000	40000	40000	40000	0
21	20241218	192400	6253093900	40000	40000	40000	40000	0
22	20241218	192300	6253093900	40000	40000	40000	40000	0
23	20241218	192200	6253093900	40000	40000	40000	40000	0
24	20241218	192100	6253093900	40000	40000	40000	40000	0
25	20241218	192000	6253093900	40000	40000	40000	40000	0
26	20241218	191900	6253093900	40000	40000	40000	40000	0
27	20241218	191800	6253093900	40000	40000	40000	40000	0
28	20241218	191700	6253093900	40000	40000	40000	40000	0
29	20241218	191600	6253093900	40000	40000	40000	40000	0
30	20241218	191500	6253093900	40000	40000	40000	40000	0
31	20241218	191400	6253093900	40000	40000	40000	40000	0
32	20241218	191300	6253093900	40000	40000	40000	40000	3479
33	20241218	191200	6253093900	40000	40000	40000	40000	0
34	20241218	191100	6253093900	40000	40000	40000	40000	0
35	20241218	191000	6253093900	40000	40000	40000	40000	0
36	20241218	190900	6253093900	40000	40000	40000	40000	0
37	20241218	190800	6253093900	40000	40000	40000	40000	0
38	20241218	190700	6253093900	40000	40000	40000	40000	0
39	20241218	190600	6253093900	40000	40000	40000	40000	0
40	20241218	190500	6253093900	40000	40000	40000	40000	0
41	20241218	190400	6253093900	40000	40000	40000	40000	0
42	20241218	190300	6253093900	40000	40000	40000	40000	0
43	20241218	190200	6253093900	40000	40000	40000	40000	0
44	20241218	190100	6253093900	40000	40000	40000	40000	0
45	20241218	190000	6253093900	40000	40000	40000	40000	0
46	20241218	185900	6253093900	40000	40000	40000	40000	0
47	20241218	185800	6253093900	40000	40000	40000	40000	0
48	20241218	185700	6253093900	40000	40000	40000	40000	0
49	20241218	185600	6253093900	40000	40000	40000	40000	0
50	20241218	185500	6253093900	40000	40000	40000	40000	0
51	20241218	185400	6253093900	40000	40000	40000	40000	0
52	20241218	185300	6253093900	40000	40000	40000	40000	0
53	20241218	185200	6253093900	40000	40000	40000	40000	0
54	20241218	185100	6253093900	40000	40000	40000	40000	0
55	20241218	185000	6253093900	40000	40000	40000	40000	0
56	20241218	184900	6253093900	40000	40000	40000	40000	0
57	20241218	184800	6253093900	40000	40000	40000	40000	0
58	20241218	184700	6253093900	40000	40000	40000	40000	0
59	20241218	184600	6253093900	40000	40000	40000	40000	0
60	20241218	184500	6253093900	40000	40000	40000	40000	0
61	20241218	184400	6253093900	40000	40000	40000	40000	0
62	20241218	184300	6253093900	40000	40000	40000	40000	3479
63	20241218	184200	6253093900	40000	40000	40000	40000	0
64	20241218	184100	6253093900	40000	40000	40000	40000	0
65	20241218	184000	6253093900	40000	40000	40000	40000	0
66	20241218	183900	6253093900	40000	40000	40000	40000	0
67	20241218	183800	6253093900	40000	40000	40000	40000	0
68	20241218	183700	6253093900	40000	40000	40000	40000	0
69	20241218	183600	6253093900	40000	40000	40000	40000	0
70	20241218	183500	6253093900	40000	40000	40000	40000	0
71	20241218	183400	6253093900	40000	40000	40000	40000	0
72	20241218	183300	6253093900	40000	40000	40000	40000	0
73	20241218	183200	6253093900	40000	40000	40000	40000	0
74	20241218	183100	6253093900	40000	40000	40000	40000	0
75	20241218	183000	6253093900	40000	40000	40000	40000	0
76	20241218	182900	6253093900	40000	40000	40000	40000	0
77	20241218	182800	6253093900	40000	40000	40000	40000	0
78	20241218	182700	6253093900	40000	40000	40000	40000	0
79	20241218	182600	6253093900	40000	40000	40000	40000	0
80	20241218	182500	6253093900	40000	40000	40000	40000	0
81	20241218	182400	6253093900	40000	40000	40000	40000	0
82	20241218	182300	6253093900	40000	40000	40000	40000	0
83	20241218	182200	6253093900	40000	40000	40000	40000	0
84	20241218	182100	6253093900	40000	40000	40000	40000	0
85	20241218	182000	6253093900	40000	40000	40000	40000	0
86	20241218	181900	6253093900	40000	40000	40000	40000	0
87	20241218	181800	6253093900	40000	40000	40000	40000	0
88	20241218	181700	6253093900	40000	40000	40000	40000	0
89	20241218	181600	6253093900	40000	40000	40000	40000	0
90	20241218	181500	6253093900	40000	40000	40000	40000	0
91	20241218	181400	6253093900	40000	40000	40000	40000	0
92	20241218	181300	6253093900	40000	40000	40000	40000	3479
93	20241218	181200	6253093900	40000	40000	40000	40000	0
94	20241218	181100	6253093900	40000	40000	40000	40000	0
95	20241218	181000	6253093900	40000	40000	40000	40000	0
96	20241218	180900	6253093900	40000	40000	40000	40000	0
97	20241218	180800	6253093900	40000	40000	40000	40000	0
98	20241218	180700	6253093900	40000	40000	40000	40000	0
99	20241218	180600	6253093900	40000	40000	40000	40000	0
100	20241218	180500	6253093900	40000	40000	40000	40000	0
101	20241218	180400	6253093900	40000	40000	40000	40000	0
102	20241218	180300	6253093900	40000	40000	40000	40000	0
103	20241218	180200	6253093900	40000	40000	40000	40000	0
104	20241218	180100	6253093900	40000	40000	40000	40000	0
105	20241218	180000	6253093900	40000	40000	40000	40000	0
106	20241218	175900	6253093900	40000	40000	40000	40000	0
107	20241218	175800	6253093900	40000	40000	40000	40000	0
108	20241218	175700	6253093900	40000	40000	40000	40000	0
109	20241218	175600	6253093900	40000	40000	40000	40000	0
110	20241218	175500	6253093900	40000	40000	40000	40000	0
111	20241218	175400	6253093900	40000	40000	40000	40000	0
112	20241218	175300	6253093900	40000	40000	40000	40000	0
113	20241218	175200	6253093900	40000	40000	40000	40000	0
114	20241218	175100	6253093900	40000	40000	40000	40000	0
115	20241218	175000	6253093900	40000	40000	40000	40000	0
116	20241218	174900	6253093900	40000	40000	40000	40000	0
117	20241218	174800	6253093900	40000	40000	40000	40000	0
118	20241218	174700	6253093900	40000	40000	40000	40000	0
119	20241218	174600	6253093900	40000	40000	40000	40000	0
120	20241218	174500	6253093900	40000	40000	40000	40000	0
121	20241218	174400	6253093900	40000	40000	40000	40000	0
122	20241218	174300	6253093900	40000	40000	40000	40000	3479
123	20241218	174200	6253093900	40000	40000	40000	40000	0
124	20241218	174100	6253093900	40000	40000	40000	40000	0
125	20241218	174000	6253093900	40000	40000	40000	40000	0
126	20241218	173900	6253093900	40000	40000	40000	40000	0
127	20241218	173800	6253093900	40000	40000	40000	40000	0
128	20241218	173700	6253093900	40000	40000	40000	40000	0
129	20241218	173600	6253093900	40000	40000	40000	40000	0
130	20241218	173500	6253093900	40000	40000	40000	40000	0
131	20241218	173400	6253093900	40000	40000	40000	40000	0
132	20241218	173300	6253093900	40000	40000	40000	40000	0
133	20241218	173200	6253093900	40000	40000	40000	40000	0
134	20241218	173100	6253093900	40000	40000	40000	40000	0
135	20241218	173000	6253093900	40000	40000	40000	40000	0
136	20241218	172900	6253093900	40000	40000	40000	40000	0
137	20241218	172800	6253093900	40000	40000	40000	40000	0
138	20241218	172700	6253093900	40000	40000	40000	40000	0
139	20241218	172600	6253093900	40000	40000	40000	40000	0
140	20241218	172500	6253093900	40000	40000	40000	40000	0
141	20241218	172400	6253093900	40000	40000	40000	40000	0
142	20241218	172300	6253093900	40000	40000	40000	40000	0
143	20241218	172200	6253093900	40000	40000	40000	40000	0
144	20241218	172100	6253093900	40000	40000	40000	40000	0
145	20241218	172000	6253093900	40000	40000	40000	40000	0
146	20241218	171900	6253093900	40000	40000	40000	40000	0
147	20241218	171800	6253093900	40000	40000	40000	40000	0
148	20241218	171700	6253093900	40000	40000	40000	40000	0
149	20241218	171600	6253093900	40000	40000	40000	40000	0
150	20241218	171500	6253093900	40000	40000	40000	40000	0
151	20241218	171400	6253093900	40000	40000	40000	40000	0
152	20241218	171300	6253093900	40000	40000	40000	40000	3479
153	20241218	171200	6253093900	40000	40000	40000	40000	0
154	20241218	171100	6253093900	40000	40000	40000	40000	0
155	20241218	171000	6253093900	40000	40000	40000	40000	0
156	20241218	170900	6253093900	40000	40000	40000	40000	0
157	20241218	170800	6253093900	40000	40000	40000	40000	0
158	20241218	170700	6253093900	40000	40000	40000	40000	0
159	20241218	170600	6253093900	40000	40000	40000	40000	0
160	20241218	170500	6253093900	40000	40000	40000	40000	0
161	20241218	170400	6253093900	40000	40000	40000	40000	0
162	20241218	170300	6253093900	40000	40000	40000	40000	0
163	20241218	170200	6253093900	40000	40000	40000	40000	0
164	20241218	170100	6253093900	40000	40000	40000	40000	0
165	20241218	170000	6253093900	40000	40000	40000	40000	0
166	20241218	165900	6253093900	40000	40000	40000	40000	0
167	20241218	165800	6253093900	40000	40000	40000	40000	0
168	20241218	165700	6253093900	40000	40000	40000	40000	0
169	20241218	165600	6253093900	40000	40000	40000	40000	0
170	20241218	165500	6253093900	40000	40000	40000	40000	0
171	20241218	165400	6253093900	40000	40000	40000	40000	0
172	20241218	165300	6253093900	40000	40000	40000	40000	0
173	20241218	165200	6253093900	40000	40000	40000	40000	0
174	20241218	165100	6253093900	40000	40000	40000	40000	0
175	20241218	165000	6253093900	40000	40000	40000	40000	0
176	20241218	164900	6253093900	40000	40000	40000	40000	0
177	20241218	164800	6253093900	40000	40000	40000	40000	0
178	20241218	164700	6253093900	40000	40000	40000	40000	0
179	20241218	164600	6253093900	40000	40000	40000	40000	0
180	20241218	164500	6253093900	40000	40000	40000	40000	0
181	20241218	164400	6253093900	40000	40000	40000	40000	0
182	20241218	164300	6253093900	40000	40000	40000	40000	3479
183	20241218	164200	6253093900	40000	40000	40000	40000	0
184	20241218	164100	6253093900	40000	40000	40000	40000	0
185	20241218	164000	6253093900	40000	40000	40000	40000	0
186	20241218	163900	6253093900	40000	40000	40000	40000	0
187	20241218	163800	6253093900	40000	40000	40000	40000	0
188	20241218	163700	6253093900	40000	40000	40000	40000	0
189	20241218	163600	6253093900	40000	40000	40000	40000	0
190	20241218	163500	6253093900	40000	40000	40000	40000	0
191	20241218	163400	6253093900	40000	40000	40000	40000	0
192	20241218	163300	6253093900	40000	40000	40000	40000	0
193	20241218	163200	6253093900	40000	40000	40000	40000	0
194	20241218	163100	6253093900	40000	40000	40000	40000	0
195	20241218	163000	6253093900	40000	40000	40000	40000	0
196	20241218	162900	6253093900	40000	40000	40000	40000	0
197	20241218	162800	6253093900	40000	40000	40000	40000	0
198	20241218	162700	6253093900	40000	40000	40000	40000	0
199	20241218	162600	6253093900	40000	40000	40000	40000	0
200	20241218	162500	6253093900	40000	40000	40000	40000	0
201	20241218	162400	6253093900	40000	40000	40000	40000	0
202	20241218	162300	6253093900	40000	40000	40000	40000	0
203	20241218	162200	6253093900	40000	40000	40000	40000	0
204	20241218	162100	6253093900	40000	40000	40000	40000	0
205	20241218	162000	6253093900	40000	40000	40000	40000	0
206	20241218	161900	6253093900	40000	40000	40000	40000	0
207	20241218	161800	6253093900	40000	40000	40000	40000	0
208	20241218	161700	6253093900	40000	40000	40000	40000	0
209	20241218	161600	6253093900	40000	40000	40000	40000	0
210	20241218	161500	6253093900	40000	40000	40000	40000	0
211	20241218	161400	6253093900	40000	40000	40000	40000	0
212	20241218	161300	6253093900	40000	40000	40000	40000	3479
213	20241218	161200	6253093900	40000	40000	40000	40000	0
214	20241218	161100	6253093900	40000	40000	40000	40000	0
215	20241218	161000	6253093900	40000	40000	40000	40000	0
216	20241218	160900	6253093900	40000	40000	40000	40000	0
217	20241218	160800	6253093900	40000	40000	40000	40000	0
218	20241218	160700	6253093900	40000	40000	40000	40000	0
219	20241218	160600	6253093900	40000	40000	40000	40000	0
220	20241218	160500	6253093900	40000	40000	40000	40000	0
221	20241218	160400	6253093900	40000	40000	40000	40000	0
222	20241218	160300	6253093900	40000	40000	40000	40000	0
223	20241218	160200	6253093900	40000	40000	40000	40000	0
224	20241218	160100	6253093900	40000	40000	40000	40000	0
225	20241218	160000	6253093900	40000	40000	40000	40000	0
226	20241218	155900	6253093900	40000	40000	40000	40000	0
227	20241218	155800	6253093900	40000	40000	40000	40000	0
228	20241218	155700	6253093900	40000	40000	40000	40000	0
229	20241218	155600	6253093900	40000	40000	40000	40000	0
230	20241218	155500	6253093900	40000	40000	40000	40000	0
231	20241218	155400	6253093900	40000	40000	40000	40000	0
232	20241218	155300	6253093900	40000	40000	40000	40000	0
233	20241218	155200	6253093900	40000	40000	40000	40000	0
234	20241218	155100	6253093900	40000	40000	40000	40000	0
235	20241218	155000	6253093900	40000	40000	40000	40000	0
236	20241218	154900	6253093900	40000	40000	40000	40000	0
237	20241218	154800	6253093900	40000	40000	40000	40000	0
238	20241218	154700	6253093900	40000	40000	40000	40000	0
239	20241218	154600	6253093900	40000	40000	40000	40000	0
240	20241218	154500	6253093900	40000	40000	40000	40000	0
241	20241218	154400	6253093900	40000	40000	40000	40000	0
242	20241218	154300	6253093900	40000	40000	40000	40000	3479
243	20241218	154200	6253093900	40000	40000	40000	40000	0
244	20241218	154100	6253093900	40000	40000	40000	40000	0
245	20241218	154000	6253093900	40000	40000	40000	40000	0
246	20241218	153900	6253093900	40000	40000	40000	40000	0
247	20241218	153800	6253093900	40000	40000	40000	40000	0
248	20241218	153700	6253093900	40000	40000	40000	40000	0
249	20241218	153600	6253093900	40000	40000	40000	40000	0
250	20241218	153500	6253093900	40000	40000	40000	40000	0
251	20241218	153400	6253093900	40000	40000	40000	40000	0
252	20241218	153300	6253093900	40000	40000	40000	40000	0
253	20241218	153200	6253093900	40000	40000	40000	40000	0
254	20241218	153100	6253093900	40000	40000	40000	40000	0
255	20241218	153000	6253093900	40000	40000	40000	40000	3479
256	20241218	152900	6113933900	40000	40000	40000	40000	0
257	20241218	152800	6113933900	40000	40000	40000	40000	0
258	20241218	152700	6113933900	40000	40000	40000	40000	0
259	20241218	152600	6113933900	40000	40000	40000	40000	0
260	20241218	152500	6113933900	40000	40000	40000	40000	0
261	20241218	152400	6113933900	40000	40000	40000	40000	0
262	20241218	152300	6113933900	40000	40000	40000	40000	0
263	20241218	152200	6113933900	40000	40000	40000	40000	0
264	20241218	152100	6113933900	40000	40000	40000	40000	0
265	20241218	152000	6113933900	40000	40000	40000	40000	0
266	20241218	151900	6113933900	40000	40000	40050	39900	1234
267	20241218	151800	6064633150	39950	40050	40050	39950	398
268	20241218	151700	6048711450	40050	40050	40050	40000	289
269	20241218	151600	6037141950	40050	40000	40050	40000	116
270	20241218	151500	6032498000	40000	40000	40050	40000	297
271	20241218	151400	6020616750	40050	40050	40050	40000	740
272	20241218	151300	5991007300	40000	40150	40150	40000	384
273	20241218	151200	5975625750	40150	40050	40150	40050	261
274	20241218	151100	5965160050	40050	40000	40050	40000	515
275	20241218	151000	5944558400	40000	40100	40100	39950	1009
276	20241218	150900	5904195900	40150	40050	40150	40050	482
277	20241218	150800	5884884700	40000	40150	40150	40000	809
278	20241218	150700	5852447800	40200	40200	40200	40100	176
279	20241218	150600	5845381350	40200	40250	40250	40150	127
280	20241218	150500	5840279700	40150	40200	40250	40000	2821
281	20241218	150400	5727229050	40200	40250	40250	40150	553
282	20241218	150300	5705011400	40250	40300	40300	40200	412
283	20241218	150200	5688444450	40250	40300	40350	40250	816
284	20241218	150100	5655570850	40350	40400	40400	40300	424
285	20241218	150000	5638453350	40400	40400	40450	40350	326
286	20241218	145900	5625287900	40400	40450	40450	40400	203
287	20241218	145800	5617082600	40450	40450	40450	40350	233
288	20241218	145700	5607664950	40450	40450	40450	40400	214
289	20241218	145600	5599014650	40450	40300	40450	40300	425
290	20241218	145500	5581873700	40350	40350	40350	40300	81
291	20241218	145400	5578606700	40350	40400	40400	40300	521
292	20241218	145300	5557602500	40400	40350	40400	40300	1092
293	20241218	145200	5513580050	40400	40450	40450	40350	657
294	20241218	145100	5487051950	40450	40450	40450	40400	96
295	20241218	145000	5483172400	40450	40550	40550	40400	776
296	20241218	144900	5451805900	40500	40500	40550	40450	267
297	20241218	144800	5441002300	40500	40550	40550	40500	454
298	20241218	144700	5422614600	40550	40550	40550	40500	199
299	20241218	144600	5414547450	40550	40450	40550	40450	54
300	20241218	144500	5412360150	40500	40500	40500	40450	27
301	20241218	144400	5411266750	40500	40500	40500	40500	33
302	20241218	144300	5409930250	40500	40500	40500	40450	57
303	20241218	144200	5407623800	40500	40550	40550	40450	42
304	20241218	144100	5405922150	40550	40550	40550	40500	65
305	20241218	144000	5403289000	40550	40500	40550	40500	133
306	20241218	143900	5397901200	40550	40600	40600	40450	229
307	20241218	143800	5388624150	40600	40600	40600	40600	17
308	20241218	143700	5387933950	40600	40600	40600	40500	119
309	20241218	143600	5383107650	40600	40600	40600	40550	21
310	20241218	143500	5382255250	40600	40600	40600	40600	68
311	20241218	143400	5379494450	40600	40550	40600	40500	53
312	20241218	143300	5377345150	40550	40550	40600	40500	57
313	20241218	143200	5375033250	40550	40550	40550	40550	101
314	20241218	143100	5370937700	40500	40550	40550	40500	23
315	20241218	143000	5370005650	40550	40600	40600	40500	36
316	20241218	142900	5368545800	40600	40600	40600	40600	24
317	20241218	142800	5367571400	40600	40600	40600	40600	35
318	20241218	142700	5366150400	40600	40550	40600	40500	29
319	20241218	142600	5364974600	40550	40550	40600	40550	181
320	20241218	142500	5357634500	40600	40600	40600	40550	13
321	20241218	142400	5357106750	40600	40600	40600	40550	25
322	20241218	142300	5356091850	40600	40650	40650	40600	88
323	20241218	142200	5352517850	40650	40650	40650	40600	20
324	20241218	142100	5351704900	40650	40650	40650	40650	32
325	20241218	142000	5350404100	40650	40650	40650	40550	78
326	20241218	141900	5347239300	40650	40550	40650	40550	64
327	20241218	141800	5344643900	40650	40600	40650	40550	43
328	20241218	141700	5342898050	40600	40750	40750	40600	342
329	20241218	141600	5328990950	40750	40750	40750	40750	112
330	20241218	141500	5324426950	40750	40750	40750	40750	203
331	20241218	141400	5316154700	40750	40650	40750	40650	153
332	20241218	141300	5309929400	40650	40650	40700	40650	16
333	20241218	141200	5309278900	40650	40650	40650	40600	71
334	20241218	141100	5306393000	40650	40650	40650	40650	20
335	20241218	141000	5305580000	40650	40600	40650	40550	70
336	20241218	140900	5302737600	40600	40600	40600	40550	20
337	20241218	140800	5301925700	40600	40550	40600	40550	66
338	20241218	140700	5299247100	40550	40550	40550	40500	34
339	20241218	140600	5297868900	40550	40550	40550	40500	175
340	20241218	140500	5290779900	40550	40600	40600	40400	759
341	20241218	140400	5260043300	40600	40500	40650	40500	231
342	20241218	140300	5250670600	40600	40500	40600	40500	238
343	20241218	140200	5241024750	40500	40400	40500	40250	1101
344	20241218	140100	5196588600	40400	40450	40450	40350	319
345	20241218	140000	5183707750	40450	40500	40500	40400	107
346	20241218	135900	5179379400	40500	40500	40500	40450	24
347	20241218	135800	5178407500	40500	40500	40500	40500	12
348	20241218	135700	5177921500	40500	40450	40500	40450	35
349	20241218	135600	5176505300	40500	40500	40500	40500	54
350	20241218	135500	5174318300	40500	40500	40500	40450	23
351	20241218	135400	5173387350	40500	40500	40500	40400	239
352	20241218	135300	5163708600	40500	40450	40500	40400	150
353	20241218	135200	5157640800	40500	40450	40500	40450	153
354	20241218	135100	5151449400	40450	40300	40450	40250	607
355	20241218	135000	5126969650	40250	40300	40300	40200	66
356	20241218	134900	5124312600	40300	40300	40300	40300	15
357	20241218	134800	5123708100	40300	40350	40350	40200	18
358	20241218	134700	5122982950	40350	40350	40350	40200	518
359	20241218	134600	5102102350	40350	40300	40350	40250	135
360	20241218	134500	5096662750	40350	40350	40350	40350	25
361	20241218	134400	5095654000	40350	40400	40400	40350	102
362	20241218	134300	5091533500	40400	40400	40400	40300	57
363	20241218	134200	5089231550	40400	40350	40400	40300	170
364	20241218	134100	5082370200	40300	40150	40300	40150	523
365	20241218	134000	5061334300	40200	40200	40200	40200	4
366	20241218	133900	5061173500	40150	40200	40200	40150	179
367	20241218	133800	5053977750	40200	40200	40200	40100	96
368	20241218	133700	5050118850	40200	40200	40200	40100	58
369	20241218	133600	5047791550	40200	40150	40200	40000	1482
370	20241218	133500	4988422500	40100	40100	40200	40050	152
371	20241218	133400	4982326850	40100	40200	40200	40100	613
372	20241218	133300	4957744050	40200	40150	40200	40150	175
373	20241218	133200	4950712500	40150	40150	40200	40150	116
374	20241218	133100	4946050300	40150	40200	40200	40150	322
375	20241218	133000	4933118450	40150	40200	40200	40150	297
376	20241218	132900	4921180050	40250	40300	40300	40250	4
377	20241218	132800	4921018950	40300	40250	40300	40250	41
378	20241218	132700	4919368300	40250	40300	40300	40150	152
379	20241218	132600	4913243100	40200	40200	40300	40200	413
380	20241218	132500	4896639300	40200	40150	40300	40100	568
381	20241218	132400	4873816500	40150	40100	40200	40050	331
382	20241218	132300	4860539650	40200	40200	40200	40050	1373
383	20241218	132200	4805516000	40200	40150	40200	40100	1030
384	20241218	132100	4764166700	40150	40200	40200	40150	62
385	20241218	132000	4761677300	40100	40100	40100	40100	17
386	20241218	131900	4760995600	40200	40200	40200	40100	544
387	20241218	131800	4739148200	40200	40200	40200	40200	73
388	20241218	131700	4736213600	40200	40200	40200	40200	25
389	20241218	131600	4735208600	40200	40250	40250	40200	107
390	20241218	131500	4730907100	40200	40250	40300	40200	82
391	20241218	131400	4727609450	40300	40200	40300	40150	182
392	20241218	131300	4720298350	40150	40150	40150	40150	525
393	20241218	131200	4699219600	40200	40250	40300	40200	1712
394	20241218	131100	4630377700	40250	40300	40300	40250	199
395	20241218	131000	4622367900	40300	40300	40350	40300	201
396	20241218	130900	4614267500	40350	40350	40400	40350	14
397	20241218	130800	4613702300	40350	40350	40350	40300	180
398	20241218	130700	4606444200	40300	40350	40350	40300	23
399	20241218	130600	4605517200	40400	40350	40400	40300	268
400	20241218	130500	4594715350	40400	40400	40450	40350	930
401	20241218	130400	4557187200	40450	40450	40450	40450	0
402	20241218	130300	4557187200	40450	40350	40450	40350	62
403	20241218	130200	4554682850	40400	40400	40400	40350	33
404	20241218	130100	4553350800	40450	40350	40450	40350	106
405	20241218	130000	4549073100	40450	40450	40450	40350	15
406	20241218	125900	4548467200	40400	40450	40450	40350	139
407	20241218	125800	4542856200	40400	40400	40400	40350	748
408	20241218	125700	4512639250	40400	40400	40400	40400	39
409	20241218	125600	4511063650	40450	40500	40500	40450	167
410	20241218	125500	4504308350	40450	40450	40450	40450	79
411	20241218	125400	4501112800	40500	40500	40500	40500	24
412	20241218	125300	4500140800	40650	40450	40700	40450	249
413	20241218	125200	4490032250	40400	40400	40400	40400	1
414	20241218	125100	4489991850	40400	40400	40400	40400	2
415	20241218	125000	4489911050	40400	40400	40400	40350	125
416	20241218	124900	4484862650	40400	40450	40450	40400	429
417	20241218	124800	4467530500	40450	40400	40450	40400	66
418	20241218	124700	4464861050	40450	40500	40500	40400	158
419	20241218	124600	4458467600	40500	40450	40500	40450	5
420	20241218	124500	4458265300	40500	40500	40500	40500	1
421	20241218	124400	4458224800	40450	40450	40450	40450	62
422	20241218	124300	4455716900	40450	40450	40450	40450	135
423	20241218	124200	4450256150	40450	40400	40450	40400	136
424	20241218	124100	4444759350	40400	40450	40450	40400	9
425	20241218	124000	4444395550	40450	40450	40450	40400	320
426	20241218	123900	4431467000	40450	40400	40450	40400	13
427	20241218	123800	4430941700	40450	40450	40450	40450	26
428	20241218	123700	4429890000	40450	40500	40500	40450	95
429	20241218	123600	4426047150	40500	40550	40550	40450	57
430	20241218	123500	4423738750	40550	40550	40550	40550	4
431	20241218	123400	4423576550	40550	40600	40600	40550	210
432	20241218	123300	4415056550	40600	40600	40600	40600	0
433	20241218	123200	4415056550	40600	40600	40600	40600	3
434	20241218	123100	4414934750	40550	40550	40700	40450	1174
435	20241218	123000	4367307950	40650	40650	40650	40550	24
436	20241218	122900	4366332800	40600	40650	40650	40550	328
437	20241218	122800	4353014200	40650	40600	40650	40600	299
438	20241218	122700	4340864050	40550	40550	40550	40500	221
439	20241218	122600	4331907100	40550	40550	40550	40550	19
440	20241218	122500	4331136650	40500	40400	40500	40400	195
441	20241218	122400	4323242650	40400	40450	40450	40400	305
442	20241218	122300	4310918100	40450	40450	40450	40450	0
443	20241218	122200	4310918100	40450	40450	40450	40450	114
444	20241218	122100	4306306800	40450	40450	40450	40400	33
445	20241218	122000	4304972850	40450	40450	40450	40450	3
446	20241218	121900	4304851500	40450	40400	40450	40400	19
447	20241218	121800	4304083650	40400	40400	40450	40400	113
448	20241218	121700	4299518400	40450	40400	40450	40400	19
449	20241218	121600	4298750650	40450	40350	40450	40350	441
450	20241218	121500	4280933100	40350	40350	40350	40350	67
451	20241218	121400	4278229650	40300	40300	40350	40250	1090
452	20241218	121300	4234304550	40300	40400	40400	40300	477
453	20241218	121200	4215074650	40400	40450	40450	40350	209
454	20241218	121100	4206630800	40400	40450	40450	40400	73
455	20241218	121000	4203679350	40450	40400	40450	40400	783
456	20241218	120900	4172034150	40400	40500	40500	40400	550
457	20241218	120800	4149783950	40500	40500	40500	40500	47
458	20241218	120700	4147880450	40550	40550	40550	40550	1
459	20241218	120600	4147839900	40550	40550	40550	40550	6
460	20241218	120500	4147596600	40550	40550	40550	40550	22
461	20241218	120400	4146704500	40450	40600	40600	40450	262
462	20241218	120300	4136094050	40600	40600	40600	40600	18
463	20241218	120200	4135363250	40600	40550	40600	40500	312
464	20241218	120100	4122724100	40550	40550	40550	40550	22
465	20241218	120000	4121832000	40550	40550	40600	40500	407
466	20241218	115900	4105329100	40600	40600	40600	40600	180
467	20241218	115800	4098021100	40600	40600	40600	40600	20
468	20241218	115700	4097209100	40600	40600	40600	40600	32
469	20241218	115600	4095909900	40600	40600	40600	40600	20
470	20241218	115500	4095097900	40550	40600	40650	40550	68
471	20241218	115400	4092337100	40650	40700	40700	40650	84
472	20241218	115300	4088922350	40650	40600	40650	40600	347
473	20241218	115200	4074832300	40600	40600	40600	40600	20
474	20241218	115100	4074020300	40600	40600	40600	40500	262
475	20241218	115000	4063401600	40600	40550	40600	40500	400
476	20241218	114900	4047194550	40600	40550	40600	40550	165
477	20241218	114800	4040501550	40600	40600	40600	40550	120
478	20241218	114700	4035634950	40600	40600	40600	40600	66
479	20241218	114600	4032955350	40550	40600	40600	40550	360
480	20241218	114500	4018355550	40600	40600	40600	40600	4
481	20241218	114400	4018193150	40600	40600	40600	40600	15
482	20241218	114300	4017584150	40600	40600	40600	40600	2
483	20241218	114200	4017502950	40650	40550	40650	40500	304
484	20241218	114100	4005177400	40600	40650	40650	40600	1520
485	20241218	114000	3943465200	40650	40750	40750	40600	312
486	20241218	113900	3930796050	40600	40700	40700	40600	33
487	20241218	113800	3929455750	40750	40650	40750	40600	265
488	20241218	113700	3918692250	40650	40650	40750	40650	382
489	20241218	113600	3903163650	40750	40700	40750	40650	22
490	20241218	113500	3902268400	40700	40800	40800	40700	201
491	20241218	113400	3894087600	40800	40800	40800	40800	8
492	20241218	113300	3893761200	40800	40800	40800	40800	2
493	20241218	113200	3893679600	40800	40800	40800	40800	14
494	20241218	113100	3893108400	40800	40800	40800	40800	13
495	20241218	113000	3892578000	40800	40700	40800	40700	15
496	20241218	112900	3891967400	40700	40750	40800	40700	8
497	20241218	112800	3891641450	40750	40750	40750	40700	20
498	20241218	112700	3890826700	40750	40750	40750	40700	119
499	20241218	112600	3885981950	40850	40900	40900	40750	634
500	20241218	112500	3860133850	40800	40850	40900	40800	114
501	20241218	112400	3855473150	40850	40850	40850	40850	5
502	20241218	112300	3855268900	40900	40850	40900	40850	368
503	20241218	112200	3840235300	40850	40850	40850	40850	32
504	20241218	112100	3838928100	40850	40850	40850	40850	5
505	20241218	112000	3838723850	40800	40750	40800	40750	108
506	20241218	111900	3834317550	40750	40800	40800	40750	38
507	20241218	111800	3832768300	40800	40750	40800	40700	107
508	20241218	111700	3828406750	40750	40750	40750	40750	25
509	20241218	111600	3827388000	40750	40750	40750	40750	42
510	20241218	111500	3825676500	40750	40750	40750	40700	13
511	20241218	111400	3825146800	40700	40700	40700	40700	0
512	20241218	111300	3825146800	40700	40700	40700	40700	19
513	20241218	111200	3824373500	40700	40650	40700	40600	338
514	20241218	111100	3810622350	40700	40650	40700	40600	726
515	20241218	111000	3781118700	40650	40700	40700	40650	36
516	20241218	110900	3779654150	40650	40800	40800	40650	710
517	20241218	110800	3750782550	40800	40800	40850	40800	24
518	20241218	110700	3749803300	40800	40750	40800	40700	213
519	20241218	110600	3741127700	40750	40700	40750	40700	14
520	20241218	110500	3740557650	40700	40700	40700	40650	150
521	20241218	110400	3734453150	40900	40900	40900	40900	2
522	20241218	110300	3734371350	40650	40850	40900	40650	929
523	20241218	110200	3696530350	40850	40850	40950	40850	206
524	20241218	110100	3688115150	40850	40950	40950	40850	246
525	20241218	110000	3678055300	40950	40950	40950	40950	27
526	20241218	105900	3676949650	40950	40900	40950	40900	123
527	20241218	105800	3671918650	40900	40900	40900	40850	42
528	20241218	105700	3670201900	40900	40850	40900	40850	265
529	20241218	105600	3659374950	40750	40750	40800	40750	111
530	20241218	105500	3654850600	40700	40700	40800	40650	1161
531	20241218	105400	3607590900	40700	40750	40750	40700	592
532	20241218	105300	3583489350	40750	40800	40800	40750	5
533	20241218	105200	3583285500	40800	40800	40800	40700	243
534	20241218	105100	3573380800	40750	40850	40850	40750	1110
535	20241218	105000	3528104500	40800	40900	40900	40800	261
536	20241218	104900	3517452050	40850	40950	40950	40850	671
537	20241218	104800	3490005200	40950	40950	40950	40950	5
538	20241218	104700	3489800450	40950	40950	40950	40900	50
539	20241218	104600	3487753150	41000	40950	41000	40900	163
540	20241218	104500	3481080450	40950	40950	40950	40950	23
541	20241218	104400	3480138600	40950	41200	41200	40950	546
542	20241218	104300	3457762350	41050	41050	41050	41000	77
543	20241218	104200	3454602100	41050	41150	41200	41050	99
544	20241218	104100	3450532750	41250	41150	41250	41150	77
545	20241218	104000	3447362300	41150	41150	41150	41100	37
546	20241218	103900	3445840950	41150	41150	41150	41150	86
547	20241218	103800	3442302050	41100	41100	41100	41100	29
548	20241218	103700	3441110150	41100	41100	41100	41050	202
549	20241218	103600	3432808000	41100	41050	41200	41050	75
550	20241218	103500	3429726900	41000	41000	41000	41000	7
551	20241218	103400	3429439900	41000	40900	41000	40900	346
552	20241218	103300	3415264050	40900	40850	40900	40850	170
553	20241218	103200	3408319050	40900	40900	40950	40850	179
554	20241218	103100	3400997550	40950	40950	40950	40950	275
555	20241218	103000	3389736300	40950	41050	41050	40950	355
556	20241218	102900	3375181250	41050	41050	41050	41050	60
557	20241218	102800	3372718250	41050	41050	41100	41050	238
558	20241218	102700	3362946850	41050	41100	41150	41050	186
559	20241218	102600	3355301350	41150	41250	41300	41150	615
560	20241218	102500	3329956650	41250	41350	41400	41250	615
561	20241218	102400	3304552750	41350	41300	41400	41300	26
562	20241218	102300	3303477850	41400	41400	41400	41400	12
563	20241218	102200	3302981050	41400	41400	41400	41400	16
564	20241218	102100	3302318650	41400	41350	41450	41300	75
565	20241218	102000	3299217800	41350	41450	41450	41300	383
566	20241218	101900	3283391000	41450	41300	41450	41300	19
567	20241218	101800	3282604600	41450	41400	41450	41300	194
568	20241218	101700	3274580800	41450	41400	41450	41400	25
569	20241218	101600	3273545650	41400	41350	41400	41350	65
570	20241218	101500	3270857800	41350	41250	41350	41250	65
571	20241218	101400	3268170250	41250	41450	41450	41250	79
572	20241218	101300	3264907450	41450	41350	41450	41300	71
573	20241218	101200	3261974300	41350	41400	41400	41300	194
574	20241218	101100	3253953000	41450	41500	41650	41400	889
575	20241218	101000	3217095350	41600	41350	41750	41350	962
576	20241218	100900	3177119800	41350	41350	41450	41350	393
577	20241218	100800	3160847750	41400	41450	41450	41400	114
578	20241218	100700	3156128050	41450	41200	41450	41200	447
579	20241218	100600	3137639650	41200	41150	41200	41150	4
580	20241218	100500	3137474900	41200	41150	41300	41150	282
581	20241218	100400	3125860550	41100	41150	41150	41100	25
582	20241218	100300	3124832500	41100	41200	41200	41100	260
583	20241218	100200	3114135400	41150	41250	41250	41150	57
584	20241218	100100	3111788700	41150	41100	41150	41100	100
585	20241218	100000	3107676200	41100	41200	41250	41050	976
586	20241218	095900	3067516550	41200	41100	41250	41100	146
587	20241218	095800	3061507300	41250	41200	41250	41100	711
588	20241218	095700	3032236950	41200	41350	41350	41200	232
589	20241218	095600	3022667650	41250	41300	41300	41250	507
590	20241218	095500	3001745550	41300	41100	41300	41100	371
591	20241218	095400	2986471850	41050	41000	41050	41000	187
592	20241218	095300	2978804550	40950	40950	41000	40950	215
593	20241218	095200	2969997800	40950	41100	41100	40950	90
594	20241218	095100	2966307950	41050	41050	41050	41000	95
595	20241218	095000	2962409200	41000	41200	41250	41000	1975
596	20241218	094900	2881197550	41200	41000	41200	41000	404
597	20241218	094800	2864602250	41000	40900	41100	40900	425
598	20241218	094700	2847192600	40900	40750	40900	40700	224
599	20241218	094600	2838055350	40750	40700	40750	40700	177
600	20241218	094500	2830843150	40700	40700	40800	40650	638
601	20241218	094400	2804856050	40700	40650	40750	40650	354
602	20241218	094300	2790446200	40650	40800	40850	40650	748
603	20241218	094200	2759998350	40800	40850	40900	40800	394
604	20241218	094100	2743895450	40850	40750	40900	40650	440
605	20241218	094000	2725934950	40650	41000	41000	40650	352
606	20241218	093900	2711601800	41000	40550	41000	40550	1371
607	20241218	093800	2655543300	40600	40700	40700	40400	1255
608	20241218	093700	2604686000	40650	40950	40950	40500	10791
609	20241218	093600	2166650500	40950	40900	41200	40900	1503
610	20241218	093500	2104996900	40900	41050	41150	40700	2401
611	20241218	093400	2006831000	40850	41300	41300	40750	7630
612	20241218	093300	1694056900	41300	41600	41600	41150	4144
613	20241218	093200	1522826350	41600	41650	41750	41600	421
614	20241218	093100	1505304050	41750	41650	41800	41650	360
615	20241218	093000	1490307400	41800	41700	41850	41650	2346
616	20241218	092900	1392543550	41700	41850	41850	41700	732
617	20241218	092800	1361979600	41850	42000	42050	41850	740
618	20241218	092700	1330954200	42000	42000	42000	41800	1474
619	20241218	092600	1269291800	42000	42050	42100	42000	97
620	20241218	092500	1265217150	42050	41600	42100	41550	781
621	20241218	092400	1232601850	41650	41750	41750	41600	387
622	20241218	092300	1216485850	41700	42000	42000	41700	1191
623	20241218	092200	1166701050	42100	42000	42100	41950	606
624	20241218	092100	1141273700	41950	41950	42100	41950	82
625	20241218	092000	1137830800	42100	42150	42150	41850	1254
626	20241218	091900	1085181500	42150	42500	42600	42050	2811
627	20241218	091800	966340400	42500	42200	42500	42200	2154
628	20241218	091700	875093300	42150	42100	42200	42050	895
629	20241218	091600	837366100	42200	42100	42200	42100	435
630	20241218	091500	819033150	42100	42200	42300	42050	586
631	20241218	091400	794338650	42300	41950	42300	41950	2505
632	20241218	091300	688911500	41900	41800	41950	41800	510
633	20241218	091200	667544400	41950	41950	42000	41750	1284
634	20241218	091100	613864950	42000	41800	42000	41750	786
635	20241218	091000	580933500	41800	41550	41800	41550	789
636	20241218	090900	548015450	41700	41650	41700	41500	591
637	20241218	090800	523436650	41650	41600	41700	41550	645
638	20241218	090700	496580850	41700	41900	41900	41650	946
639	20241218	090600	457022050	41900	41600	41900	41600	1653
640	20241218	090500	387942900	41450	41250	41600	41050	1574
641	20241218	090400	322991800	41100	41050	41350	41050	657
642	20241218	090300	295958850	41200	41400	41400	41000	1617
643	20241218	090200	229318200	41300	41250	41400	41250	397
644	20241218	090100	212921100	41250	40950	41250	40950	866
645	20241218	090000	177412550	40950	40900	41500	40900	3599