KissMeData/001120/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183300	4270226400	27600	27600	27600	27600	14977
3	20241209	183200	4270226400	27600	27600	27600	27600	0
4	20241209	183100	4270226400	27600	27600	27600	27600	0
5	20241209	183000	4270226400	27600	27600	27600	27600	0
6	20241209	182900	4270226400	27600	27600	27600	27600	0
7	20241209	182800	4270226400	27600	27600	27600	27600	0
8	20241209	182700	4270226400	27600	27600	27600	27600	0
9	20241209	182600	4270226400	27600	27600	27600	27600	0
10	20241209	182500	4270226400	27600	27600	27600	27600	0
11	20241209	182400	4270226400	27600	27600	27600	27600	0
12	20241209	182300	4270226400	27600	27600	27600	27600	0
13	20241209	182200	4270226400	27600	27600	27600	27600	0
14	20241209	182100	4270226400	27600	27600	27600	27600	0
15	20241209	182000	4270226400	27600	27600	27600	27600	0
16	20241209	181900	4270226400	27600	27600	27600	27600	0
17	20241209	181800	4270226400	27600	27600	27600	27600	0
18	20241209	181700	4270226400	27600	27600	27600	27600	0
19	20241209	181600	4270226400	27600	27600	27600	27600	0
20	20241209	181500	4270226400	27600	27600	27600	27600	0
21	20241209	181400	4270226400	27600	27600	27600	27600	0
22	20241209	181300	4270226400	27600	27600	27600	27600	0
23	20241209	181200	4270226400	27600	27600	27600	27600	0
24	20241209	181100	4270226400	27600	27600	27600	27600	0
25	20241209	181000	4270226400	27600	27600	27600	27600	0
26	20241209	180900	4270226400	27600	27600	27600	27600	0
27	20241209	180800	4270226400	27600	27600	27600	27600	0
28	20241209	180700	4270226400	27600	27600	27600	27600	0
29	20241209	180600	4270226400	27600	27600	27600	27600	0
30	20241209	180500	4270226400	27600	27600	27600	27600	0
31	20241209	180400	4270226400	27600	27600	27600	27600	0
32	20241209	180300	4270226400	27600	27600	27600	27600	14977
33	20241209	180200	4270226400	27600	27600	27600	27600	0
34	20241209	180100	4270226400	27600	27600	27600	27600	0
35	20241209	180000	4270226400	27600	27600	27600	27600	0
36	20241209	175900	4270226400	27600	27600	27600	27600	0
37	20241209	175800	4270226400	27600	27600	27600	27600	0
38	20241209	175700	4270226400	27600	27600	27600	27600	0
39	20241209	175600	4270226400	27600	27600	27600	27600	0
40	20241209	175500	4270226400	27600	27600	27600	27600	0
41	20241209	175400	4270226400	27600	27600	27600	27600	0
42	20241209	175300	4270226400	27600	27600	27600	27600	0
43	20241209	175200	4270226400	27600	27600	27600	27600	0
44	20241209	175100	4270226400	27600	27600	27600	27600	0
45	20241209	175000	4270226400	27600	27600	27600	27600	0
46	20241209	174900	4270226400	27600	27600	27600	27600	0
47	20241209	174800	4270226400	27600	27600	27600	27600	0
48	20241209	174700	4270226400	27600	27600	27600	27600	0
49	20241209	174600	4270226400	27600	27600	27600	27600	0
50	20241209	174500	4270226400	27600	27600	27600	27600	0
51	20241209	174400	4270226400	27600	27600	27600	27600	0
52	20241209	174300	4270226400	27600	27600	27600	27600	0
53	20241209	174200	4270226400	27600	27600	27600	27600	0
54	20241209	174100	4270226400	27600	27600	27600	27600	0
55	20241209	174000	4270226400	27600	27600	27600	27600	0
56	20241209	173900	4270226400	27600	27600	27600	27600	0
57	20241209	173800	4270226400	27600	27600	27600	27600	0
58	20241209	173700	4270226400	27600	27600	27600	27600	0
59	20241209	173600	4270226400	27600	27600	27600	27600	0
60	20241209	173500	4270226400	27600	27600	27600	27600	0
61	20241209	173400	4270226400	27600	27600	27600	27600	0
62	20241209	173300	4270226400	27600	27600	27600	27600	14977
63	20241209	173200	4270226400	27600	27600	27600	27600	0
64	20241209	173100	4270226400	27600	27600	27600	27600	0
65	20241209	173000	4270226400	27600	27600	27600	27600	0
66	20241209	172900	4270226400	27600	27600	27600	27600	0
67	20241209	172800	4270226400	27600	27600	27600	27600	0
68	20241209	172700	4270226400	27600	27600	27600	27600	0
69	20241209	172600	4270226400	27600	27600	27600	27600	0
70	20241209	172500	4270226400	27600	27600	27600	27600	0
71	20241209	172400	4270226400	27600	27600	27600	27600	0
72	20241209	172300	4270226400	27600	27600	27600	27600	0
73	20241209	172200	4270226400	27600	27600	27600	27600	0
74	20241209	172100	4270226400	27600	27600	27600	27600	0
75	20241209	172000	4270226400	27600	27600	27600	27600	0
76	20241209	171900	4270226400	27600	27600	27600	27600	0
77	20241209	171800	4270226400	27600	27600	27600	27600	0
78	20241209	171700	4270226400	27600	27600	27600	27600	0
79	20241209	171600	4270226400	27600	27600	27600	27600	0
80	20241209	171500	4270226400	27600	27600	27600	27600	0
81	20241209	171400	4270226400	27600	27600	27600	27600	0
82	20241209	171300	4270226400	27600	27600	27600	27600	0
83	20241209	171200	4270226400	27600	27600	27600	27600	0
84	20241209	171100	4270226400	27600	27600	27600	27600	0
85	20241209	171000	4270226400	27600	27600	27600	27600	0
86	20241209	170900	4270226400	27600	27600	27600	27600	0
87	20241209	170800	4270226400	27600	27600	27600	27600	0
88	20241209	170700	4270226400	27600	27600	27600	27600	0
89	20241209	170600	4270226400	27600	27600	27600	27600	0
90	20241209	170500	4270226400	27600	27600	27600	27600	0
91	20241209	170400	4270226400	27600	27600	27600	27600	0
92	20241209	170300	4270226400	27600	27600	27600	27600	14977
93	20241209	170200	4270226400	27600	27600	27600	27600	0
94	20241209	170100	4270226400	27600	27600	27600	27600	0
95	20241209	170000	4270226400	27600	27600	27600	27600	0
96	20241209	165900	4270226400	27600	27600	27600	27600	0
97	20241209	165800	4270226400	27600	27600	27600	27600	0
98	20241209	165700	4270226400	27600	27600	27600	27600	0
99	20241209	165600	4270226400	27600	27600	27600	27600	0
100	20241209	165500	4270226400	27600	27600	27600	27600	0
101	20241209	165400	4270226400	27600	27600	27600	27600	0
102	20241209	165300	4270226400	27600	27600	27600	27600	0
103	20241209	165200	4270226400	27600	27600	27600	27600	0
104	20241209	165100	4270226400	27600	27600	27600	27600	0
105	20241209	165000	4270226400	27600	27600	27600	27600	0
106	20241209	164900	4270226400	27600	27600	27600	27600	0
107	20241209	164800	4270226400	27600	27600	27600	27600	0
108	20241209	164700	4270226400	27600	27600	27600	27600	0
109	20241209	164600	4270226400	27600	27600	27600	27600	0
110	20241209	164500	4270226400	27600	27600	27600	27600	0
111	20241209	164400	4270226400	27600	27600	27600	27600	0
112	20241209	164300	4270226400	27600	27600	27600	27600	0
113	20241209	164200	4270226400	27600	27600	27600	27600	0
114	20241209	164100	4270226400	27600	27600	27600	27600	0
115	20241209	164000	4270226400	27600	27600	27600	27600	0
116	20241209	163900	4270226400	27600	27600	27600	27600	0
117	20241209	163800	4270226400	27600	27600	27600	27600	0
118	20241209	163700	4270226400	27600	27600	27600	27600	0
119	20241209	163600	4270226400	27600	27600	27600	27600	0
120	20241209	163500	4270226400	27600	27600	27600	27600	0
121	20241209	163400	4270226400	27600	27600	27600	27600	0
122	20241209	163300	4270226400	27600	27600	27600	27600	14977
123	20241209	163200	4270226400	27600	27600	27600	27600	0
124	20241209	163100	4270226400	27600	27600	27600	27600	0
125	20241209	163000	4270226400	27600	27600	27600	27600	0
126	20241209	162900	4270226400	27600	27600	27600	27600	0
127	20241209	162800	4270226400	27600	27600	27600	27600	0
128	20241209	162700	4270226400	27600	27600	27600	27600	0
129	20241209	162600	4270226400	27600	27600	27600	27600	0
130	20241209	162500	4270226400	27600	27600	27600	27600	0
131	20241209	162400	4270226400	27600	27600	27600	27600	0
132	20241209	162300	4270226400	27600	27600	27600	27600	0
133	20241209	162200	4270226400	27600	27600	27600	27600	0
134	20241209	162100	4270226400	27600	27600	27600	27600	0
135	20241209	162000	4270226400	27600	27600	27600	27600	0
136	20241209	161900	4270226400	27600	27600	27600	27600	0
137	20241209	161800	4270226400	27600	27600	27600	27600	0
138	20241209	161700	4270226400	27600	27600	27600	27600	0
139	20241209	161600	4270226400	27600	27600	27600	27600	0
140	20241209	161500	4270226400	27600	27600	27600	27600	0
141	20241209	161400	4270226400	27600	27600	27600	27600	0
142	20241209	161300	4270226400	27600	27600	27600	27600	0
143	20241209	161200	4270226400	27600	27600	27600	27600	0
144	20241209	161100	4270226400	27600	27600	27600	27600	0
145	20241209	161000	4270226400	27600	27600	27600	27600	0
146	20241209	160900	4270226400	27600	27600	27600	27600	0
147	20241209	160800	4270226400	27600	27600	27600	27600	0
148	20241209	160700	4270226400	27600	27600	27600	27600	0
149	20241209	160600	4270226400	27600	27600	27600	27600	0
150	20241209	160500	4270226400	27600	27600	27600	27600	0
151	20241209	160400	4270226400	27600	27600	27600	27600	0
152	20241209	160300	4270226400	27600	27600	27600	27600	14977
153	20241209	160200	4270226400	27600	27600	27600	27600	0
154	20241209	160100	4270226400	27600	27600	27600	27600	0
155	20241209	160000	4270226400	27600	27600	27600	27600	0
156	20241209	155900	4270226400	27600	27600	27600	27600	0
157	20241209	155800	4270226400	27600	27600	27600	27600	0
158	20241209	155700	4270226400	27600	27600	27600	27600	0
159	20241209	155600	4270226400	27600	27600	27600	27600	0
160	20241209	155500	4270226400	27600	27600	27600	27600	0
161	20241209	155400	4270226400	27600	27600	27600	27600	0
162	20241209	155300	4270226400	27600	27600	27600	27600	0
163	20241209	155200	4270226400	27600	27600	27600	27600	0
164	20241209	155100	4270226400	27600	27600	27600	27600	0
165	20241209	155000	4270226400	27600	27600	27600	27600	0
166	20241209	154900	4270226400	27600	27600	27600	27600	0
167	20241209	154800	4270226400	27600	27600	27600	27600	0
168	20241209	154700	4270226400	27600	27600	27600	27600	0
169	20241209	154600	4270226400	27600	27600	27600	27600	0
170	20241209	154500	4270226400	27600	27600	27600	27600	0
171	20241209	154400	4270226400	27600	27600	27600	27600	0
172	20241209	154300	4270226400	27600	27600	27600	27600	0
173	20241209	154200	4270226400	27600	27600	27600	27600	0
174	20241209	154100	4270226400	27600	27600	27600	27600	0
175	20241209	154000	4270226400	27600	27600	27600	27600	0
176	20241209	153900	4270226400	27600	27600	27600	27600	0
177	20241209	153800	4270226400	27600	27600	27600	27600	0
178	20241209	153700	4270226400	27600	27600	27600	27600	0
179	20241209	153600	4270226400	27600	27600	27600	27600	0
180	20241209	153500	4270226400	27600	27600	27600	27600	0
181	20241209	153400	4270226400	27600	27600	27600	27600	0
182	20241209	153300	4270226400	27600	27600	27600	27600	14977
183	20241209	153200	4270226400	27600	27600	27600	27600	0
184	20241209	153100	4270226400	27600	27600	27600	27600	0
185	20241209	153000	4270226400	27600	27600	27600	27600	14977
186	20241209	152900	3856861200	27350	27350	27350	27350	0
187	20241209	152800	3856861200	27350	27350	27350	27350	0
188	20241209	152700	3856861200	27350	27350	27350	27350	0
189	20241209	152600	3856861200	27350	27350	27350	27350	0
190	20241209	152500	3856861200	27350	27350	27350	27350	0
191	20241209	152400	3856861200	27350	27350	27350	27350	0
192	20241209	152300	3856861200	27350	27350	27350	27350	0
193	20241209	152200	3856861200	27350	27350	27350	27350	0
194	20241209	152100	3856861200	27350	27350	27350	27350	0
195	20241209	152000	3856861200	27350	27350	27350	27350	0
196	20241209	151900	3856861200	27350	27350	27350	27300	872
197	20241209	151800	3833017150	27350	27300	27350	27250	543
198	20241209	151700	3818184400	27300	27350	27350	27250	1184
199	20241209	151600	3785859100	27300	27300	27350	27300	406
200	20241209	151500	3774775150	27350	27300	27350	27250	424
201	20241209	151400	3763200150	27300	27300	27350	27300	1257
202	20241209	151300	3728881900	27250	27350	27350	27250	2128
203	20241209	151200	3670867550	27300	27350	27350	27300	749
204	20241209	151100	3650409450	27400	27350	27400	27350	593
205	20241209	151000	3634188300	27350	27300	27350	27300	849
206	20241209	150900	3610980200	27300	27300	27300	27250	662
207	20241209	150800	3592920700	27300	27350	27350	27300	401
208	20241209	150700	3581970650	27300	27300	27300	27250	944
209	20241209	150600	3556217400	27300	27300	27350	27250	1228
210	20241209	150500	3522693100	27300	27350	27350	27300	642
211	20241209	150400	3505164200	27300	27400	27400	27300	792
212	20241209	150300	3483520350	27400	27350	27400	27350	401
213	20241209	150200	3472551900	27400	27400	27400	27350	675
214	20241209	150100	3454088000	27400	27400	27400	27350	426
215	20241209	150000	3442436450	27350	27350	27400	27350	408
216	20241209	145900	3431275600	27400	27400	27400	27350	597
217	20241209	145800	3414939950	27350	27400	27400	27350	379
218	20241209	145700	3404574050	27400	27350	27400	27350	486
219	20241209	145600	3391278750	27350	27400	27400	27350	578
220	20241209	145500	3375468050	27400	27400	27450	27400	127
221	20241209	145400	3371987500	27450	27450	27450	27350	436
222	20241209	145300	3360039400	27450	27450	27450	27400	388
223	20241209	145200	3349406350	27450	27350	27450	27350	778
224	20241209	145100	3328088450	27400	27350	27400	27300	2803
225	20241209	145000	3251442400	27400	27400	27400	27350	422
226	20241209	144900	3239897350	27400	27350	27400	27350	443
227	20241209	144800	3227780250	27400	27450	27450	27400	352
228	20241209	144700	3218134900	27450	27400	27450	27400	578
229	20241209	144600	3202295900	27400	27450	27450	27400	463
230	20241209	144500	3189606550	27400	27450	27550	27400	293
231	20241209	144400	3181562800	27450	27500	27550	27450	630
232	20241209	144300	3164262850	27500	27500	27550	27500	1170
233	20241209	144200	3132083350	27550	27550	27550	27500	386
234	20241209	144100	3121467350	27550	27500	27550	27500	171
235	20241209	144000	3116756600	27500	27500	27600	27500	802
236	20241209	143900	3094684500	27500	27550	27550	27500	592
237	20241209	143800	3078393200	27550	27550	27600	27550	192
238	20241209	143700	3073103000	27550	27550	27600	27550	499
239	20241209	143600	3059349200	27550	27600	27600	27550	89
240	20241209	143500	3056896600	27550	27550	27600	27550	50
241	20241209	143400	3055517850	27600	27600	27600	27550	258
242	20241209	143300	3048400600	27550	27600	27600	27500	69
243	20241209	143200	3046497550	27500	27600	27600	27500	340
244	20241209	143100	3037128450	27550	27600	27600	27550	74
245	20241209	143000	3035089350	27600	27600	27600	27550	129
246	20241209	142900	3031535000	27600	27650	27650	27550	301
247	20241209	142800	3023224900	27600	27650	27650	27600	65
248	20241209	142700	3021430200	27650	27600	27650	27600	78
249	20241209	142600	3019276900	27600	27600	27650	27600	100
250	20241209	142500	3016514300	27650	27650	27650	27650	14
251	20241209	142400	3016127200	27600	27600	27650	27550	143
252	20241209	142300	3012180950	27600	27550	27600	27500	209
253	20241209	142200	3006428350	27550	27500	27650	27500	74
254	20241209	142100	3004391050	27550	27600	27650	27500	614
255	20241209	142000	2987486450	27600	27650	27650	27600	118
256	20241209	141900	2984227150	27650	27600	27650	27550	319
257	20241209	141800	2975433550	27550	27600	27600	27550	106
258	20241209	141700	2972510300	27550	27500	27550	27500	78
259	20241209	141600	2970361500	27500	27550	27600	27500	223
260	20241209	141500	2964219850	27550	27500	27550	27500	623
261	20241209	141400	2947083250	27500	27550	27600	27500	139
262	20241209	141300	2943254200	27550	27500	27600	27500	82
263	20241209	141200	2940996350	27500	27600	27600	27500	69
264	20241209	141100	2939094050	27600	27600	27650	27500	682
265	20241209	141000	2920314100	27650	27600	27650	27600	56
266	20241209	140900	2918767950	27600	27550	27650	27550	85
267	20241209	140800	2916422950	27600	27550	27600	27550	53
268	20241209	140700	2914962600	27550	27550	27600	27550	67
269	20241209	140600	2913114950	27600	27600	27600	27550	90
270	20241209	140500	2910633000	27550	27600	27600	27550	94
271	20241209	140400	2908042950	27600	27550	27600	27550	145
272	20241209	140300	2904045150	27600	27600	27600	27550	129
273	20241209	140200	2900488550	27550	27600	27600	27550	34
274	20241209	140100	2899551350	27600	27600	27600	27600	52
275	20241209	140000	2898116150	27550	27600	27600	27550	60
276	20241209	135900	2896462850	27600	27600	27600	27550	98
277	20241209	135800	2893759100	27600	27550	27600	27550	80
278	20241209	135700	2891552500	27550	27550	27600	27550	63
279	20241209	135600	2889816200	27550	27650	27650	27550	65
280	20241209	135500	2888022950	27600	27650	27650	27600	521
281	20241209	135400	2873620700	27650	27700	27700	27650	93
282	20241209	135300	2871046850	27700	27600	27700	27600	313
283	20241209	135200	2862397200	27600	27650	27650	27600	68
284	20241209	135100	2860518100	27600	27650	27650	27600	46
285	20241209	135000	2859248150	27650	27650	27650	27600	39
286	20241209	134900	2858171000	27650	27650	27650	27600	75
287	20241209	134800	2856098750	27600	27600	27600	27550	567
288	20241209	134700	2840450500	27550	27550	27600	27550	94
289	20241209	134600	2837858250	27550	27550	27600	27550	126
290	20241209	134500	2834386400	27550	27550	27600	27550	75
291	20241209	134400	2832319750	27600	27600	27600	27550	98
292	20241209	134300	2829617000	27550	27550	27600	27550	72
293	20241209	134200	2827632500	27550	27650	27650	27550	209
294	20241209	134100	2821863650	27650	27650	27650	27600	50
295	20241209	134000	2820481200	27650	27600	27650	27600	47
296	20241209	133900	2819183600	27650	27650	27650	27600	100
297	20241209	133800	2816422850	27600	27650	27650	27550	221
298	20241209	133700	2810323350	27650	27650	27650	27600	308
299	20241209	133600	2801822350	27600	27650	27650	27600	51
300	20241209	133500	2800414300	27650	27650	27650	27600	90
301	20241209	133400	2797927750	27600	27650	27650	27600	62
302	20241209	133300	2796216200	27650	27650	27650	27600	59
303	20241209	133200	2794585850	27550	27550	27650	27550	58
304	20241209	133100	2792987300	27650	27650	27650	27600	78
305	20241209	133000	2790833950	27600	27600	27650	27550	94
306	20241209	132900	2788240000	27600	27600	27600	27550	33
307	20241209	132800	2787329250	27600	27600	27650	27600	41
308	20241209	132700	2786197550	27650	27600	27650	27600	176
309	20241209	132600	2781333750	27650	27600	27650	27600	48
310	20241209	132500	2780008700	27650	27650	27650	27600	23
311	20241209	132400	2779373750	27600	27650	27650	27600	103
312	20241209	132300	2776527150	27600	27650	27650	27600	57
313	20241209	132200	2774953450	27650	27650	27700	27600	94
314	20241209	132100	2772355650	27700	27650	27700	27650	52
315	20241209	132000	2770915450	27700	27800	27800	27600	70
316	20241209	131900	2768979450	27800	27550	27800	27550	4113
317	20241209	131800	2654691550	27550	27650	27700	27550	1068
318	20241209	131700	2625124850	27550	27600	27600	27550	452
319	20241209	131600	2612663750	27600	27650	27650	27600	61
320	20241209	131500	2610978250	27650	27600	27650	27550	150
321	20241209	131400	2606838700	27600	27600	27600	27550	379
322	20241209	131300	2596390250	27550	27600	27600	27550	170
323	20241209	131200	2591704450	27550	27600	27600	27550	38
324	20241209	131100	2590657250	27600	27550	27600	27550	81
325	20241209	131000	2588425400	27550	27600	27600	27500	282
326	20241209	130900	2580658750	27550	27550	27600	27550	67
327	20241209	130800	2578812850	27550	27550	27600	27550	76
328	20241209	130700	2576718950	27550	27600	27600	27550	278
329	20241209	130600	2569049800	27550	27600	27600	27550	1975
330	20241209	130500	2514631600	27550	27550	27600	27550	235
331	20241209	130400	2508154850	27600	27550	27600	27550	224
332	20241209	130300	2501975750	27550	27600	27600	27550	764
333	20241209	130200	2480894100	27600	27600	27600	27550	408
334	20241209	130100	2469635400	27550	27600	27600	27550	22
335	20241209	130000	2469028450	27550	27600	27600	27550	73
336	20241209	125900	2467016650	27550	27600	27650	27550	79
337	20241209	125800	2464837250	27600	27600	27600	27600	71
338	20241209	125700	2462877650	27650	27650	27650	27600	15
339	20241209	125600	2462463200	27650	27650	27650	27600	111
340	20241209	125500	2459395000	27550	27550	27650	27550	46
341	20241209	125400	2458126050	27550	27650	27650	27550	159
342	20241209	125300	2453739400	27600	27600	27700	27550	150
343	20241209	125200	2449595700	27600	27550	27600	27550	105
344	20241209	125100	2446698850	27600	27600	27650	27550	2173
345	20241209	125000	2386724900	27600	27650	27650	27600	258
346	20241209	124900	2379599000	27650	27600	27650	27600	74
347	20241209	124800	2377554100	27600	27650	27650	27600	91
348	20241209	124700	2375038900	27600	27650	27650	27600	106
349	20241209	124600	2372110850	27600	27600	27650	27600	70
350	20241209	124500	2370178700	27650	27650	27650	27600	114
351	20241209	124400	2367026700	27650	27650	27650	27600	53
352	20241209	124300	2365562950	27600	27650	27650	27600	86
353	20241209	124200	2363187400	27600	27650	27650	27600	84
354	20241209	124100	2360866850	27650	27650	27650	27600	75
355	20241209	124000	2358793300	27650	27650	27650	27600	134
356	20241209	123900	2355089250	27600	27600	27650	27600	99
357	20241209	123800	2352353050	27650	27600	27650	27600	86
358	20241209	123700	2349977200	27650	27650	27650	27600	7
359	20241209	123600	2349783750	27650	27650	27650	27600	240
360	20241209	123500	2343152200	27600	27650	27650	27600	280
361	20241209	123400	2335414050	27650	27600	27650	27600	90
362	20241209	123300	2332928050	27650	27600	27650	27600	45
363	20241209	123200	2331685050	27600	27650	27650	27600	124
364	20241209	123100	2328258750	27650	27700	27700	27650	152
365	20241209	123000	2324053800	27700	27700	27700	27650	60
366	20241209	122900	2322394450	27700	27650	27700	27650	47
367	20241209	122800	2321094600	27650	27650	27700	27650	77
368	20241209	122700	2318963500	27700	27700	27700	27650	222
369	20241209	122600	2312824500	27700	27650	27700	27650	55
370	20241209	122500	2311303200	27650	27700	27700	27650	78
371	20241209	122400	2309144050	27650	27700	27700	27650	81
372	20241209	122300	2306903450	27650	27650	27700	27650	65
373	20241209	122200	2305105950	27650	27650	27700	27650	83
374	20241209	122100	2302808900	27700	27650	27700	27650	43
375	20241209	122000	2301619350	27650	27700	27700	27600	121
376	20241209	121900	2298272000	27700	27700	27700	27650	30
377	20241209	121800	2297441950	27700	27650	27700	27650	66
378	20241209	121700	2295616100	27650	27650	27700	27650	43
379	20241209	121600	2294425200	27700	27600	27700	27600	46
380	20241209	121500	2293155150	27650	27600	27650	27600	59
381	20241209	121400	2291525750	27600	27650	27700	27600	145
382	20241209	121300	2287516250	27600	27650	27650	27600	42
383	20241209	121200	2286356400	27650	27650	27650	27600	89
384	20241209	121100	2283897700	27650	27650	27650	27600	181
385	20241209	121000	2278895000	27650	27600	27650	27600	50
386	20241209	120900	2277514700	27600	27650	27650	27600	168
387	20241209	120800	2272871650	27600	27650	27650	27600	183
388	20241209	120700	2267813600	27650	27600	27650	27600	177
389	20241209	120600	2262923200	27650	27650	27650	27600	100
390	20241209	120500	2260161150	27600	27600	27650	27600	66
391	20241209	120400	2258337350	27650	27650	27650	27600	72
392	20241209	120300	2256347750	27650	27650	27650	27600	174
393	20241209	120200	2251538050	27650	27600	27650	27600	76
394	20241209	120100	2249438150	27650	27650	27650	27600	95
395	20241209	120000	2246814000	27600	27650	27650	27600	111
396	20241209	115900	2243746800	27600	27650	27650	27600	92
397	20241209	115800	2241205800	27650	27600	27650	27600	220
398	20241209	115700	2235123800	27650	27600	27650	27600	1048
399	20241209	115600	2206193050	27600	27600	27650	27600	79
400	20241209	115500	2204010200	27650	27600	27650	27600	60
401	20241209	115400	2202353200	27600	27700	27700	27600	698
402	20241209	115300	2183074750	27650	27600	27700	27600	110
403	20241209	115200	2180030000	27600	27600	27700	27600	55
404	20241209	115100	2178511300	27700	27650	27700	27600	173
405	20241209	115000	2173726350	27700	27700	27700	27650	60
406	20241209	114900	2172067250	27700	27700	27700	27650	50
407	20241209	114800	2170682300	27700	27700	27700	27650	194
408	20241209	114700	2165318100	27700	27650	27700	27650	173
409	20241209	114600	2160534000	27700	27700	27700	27650	245
410	20241209	114500	2153748500	27700	27650	27700	27650	261
411	20241209	114400	2146525900	27700	27700	27700	27650	47
412	20241209	114300	2145225000	27650	27650	27700	27650	89
413	20241209	114200	2142761150	27650	27700	27700	27650	42
414	20241209	114100	2141599350	27700	27700	27700	27650	332
415	20241209	114000	2132403800	27650	27650	27700	27650	290
416	20241209	113900	2124377450	27650	27700	27700	27650	253
417	20241209	113800	2117381550	27700	27700	27700	27650	132
418	20241209	113700	2113726150	27650	27700	27700	27650	85
419	20241209	113600	2111373450	27700	27700	27700	27650	106
420	20241209	113500	2108438200	27700	27700	27700	27650	539
421	20241209	113400	2093509200	27700	27650	27700	27650	30
422	20241209	113300	2092679500	27650	27700	27700	27650	31
423	20241209	113200	2091821950	27650	27700	27700	27650	115
424	20241209	113100	2088639650	27650	27700	27700	27650	60
425	20241209	113000	2086979750	27700	27700	27700	27650	38
426	20241209	112900	2085928900	27700	27700	27700	27650	134
427	20241209	112800	2082217650	27700	27650	27700	27650	291
428	20241209	112700	2074161500	27700	27650	27700	27650	71
429	20241209	112600	2072197950	27650	27650	27700	27650	209
430	20241209	112500	2066415850	27700	27700	27700	27650	68
431	20241209	112400	2064532350	27700	27700	27700	27650	247
432	20241209	112300	2057702600	27700	27650	27700	27650	92
433	20241209	112200	2055155650	27700	27700	27700	27700	156
434	20241209	112100	2050834450	27750	27800	27800	27750	141
435	20241209	112000	2046919750	27800	27750	27800	27700	93
436	20241209	111900	2044340750	27700	27800	27800	27700	152
437	20241209	111800	2040123350	27750	27750	27750	27750	458
438	20241209	111700	2027413850	27700	27700	27750	27700	48
439	20241209	111600	2026083900	27700	27750	27750	27700	64
440	20241209	111500	2024311000	27750	27700	27750	27650	252
441	20241209	111400	2017337400	27700	27650	27700	27650	80
442	20241209	111300	2015122550	27650	27700	27700	27650	14
443	20241209	111200	2014734800	27650	27650	27750	27650	76
444	20241209	111100	2012627900	27750	27700	27750	27650	470
445	20241209	111000	1999612900	27700	27750	27750	27700	54
446	20241209	110900	1998116950	27700	27700	27750	27700	414
447	20241209	110800	1986646900	27700	27700	27750	27700	143
448	20241209	110700	1982680400	27700	27750	27750	27700	48
449	20241209	110600	1981350400	27750	27700	27750	27650	125
450	20241209	110500	1977891500	27700	27700	27700	27700	4
451	20241209	110400	1977780700	27650	27700	27700	27650	127
452	20241209	110300	1974265000	27700	27600	27700	27600	494
453	20241209	110200	1960598000	27600	27650	27700	27600	887
454	20241209	110100	1936072450	27650	27650	27700	27650	152
455	20241209	110000	1931863750	27650	27700	27700	27650	33
456	20241209	105900	1930950800	27700	27700	27700	27600	79
457	20241209	105800	1928764450	27650	27650	27700	27600	504
458	20241209	105700	1914827800	27700	27650	27700	27650	68
459	20241209	105600	1912947050	27650	27700	27700	27650	47
460	20241209	105500	1911647400	27700	27700	27700	27650	94
461	20241209	105400	1909045700	27700	27700	27700	27650	174
462	20241209	105300	1904232450	27650	27650	27700	27650	556
463	20241209	105200	1888859000	27650	27700	27700	27650	106
464	20241209	105100	1885924000	27700	27700	27700	27650	43
465	20241209	105000	1884734000	27700	27700	27700	27650	730
466	20241209	104900	1864546350	27700	27700	27700	27650	51
467	20241209	104800	1863135700	27650	27700	27700	27650	70
468	20241209	104700	1861199750	27650	27650	27700	27650	108
469	20241209	104600	1858211300	27650	27700	27700	27650	39
470	20241209	104500	1857132500	27700	27700	27700	27700	262
471	20241209	104400	1849875100	27700	27700	27750	27650	37
472	20241209	104300	1848850100	27650	27700	27700	27650	120
473	20241209	104200	1845528150	27700	27700	27700	27600	788
474	20241209	104100	1823740900	27700	27650	27700	27650	55
475	20241209	104000	1822218150	27650	27650	27700	27650	118
476	20241209	103900	1818954550	27650	27650	27700	27650	60
477	20241209	103800	1817295300	27700	27700	27750	27700	512
478	20241209	103700	1803112850	27700	27700	27750	27650	188
479	20241209	103600	1797903000	27650	27750	27750	27600	1022
480	20241209	103500	1769640300	27700	27750	27750	27650	4608
481	20241209	103400	1642045200	27750	27800	27800	27750	49
482	20241209	103300	1640684250	27800	27750	27800	27750	30
483	20241209	103200	1639851250	27750	27750	27800	27750	43
484	20241209	103100	1638657900	27750	27750	27800	27750	122
485	20241209	103000	1635267950	27800	27800	27800	27800	160
486	20241209	102900	1630819950	27800	27800	27850	27800	140
487	20241209	102800	1626926350	27850	27800	27850	27800	48
488	20241209	102700	1625591900	27850	27850	27900	27800	675
489	20241209	102600	1606791600	27850	27850	27900	27800	439
490	20241209	102500	1594570450	27850	27850	27850	27850	23
491	20241209	102400	1593929900	27850	27850	27850	27850	344
492	20241209	102300	1584349500	27850	27800	27850	27800	648
493	20241209	102200	1566306300	27800	27850	27850	27800	55
494	20241209	102100	1564776550	27800	27800	27850	27800	31
495	20241209	102000	1563914500	27800	27800	27800	27750	1760
496	20241209	101900	1515001600	27800	27750	27800	27750	775
497	20241209	101800	1493493550	27800	27800	27800	27750	57
498	20241209	101700	1491910100	27800	27750	27800	27750	225
499	20241209	101600	1485655550	27750	27750	27750	27750	40
500	20241209	101500	1484545550	27750	27750	27800	27750	51
501	20241209	101400	1483129050	27750	27750	27800	27750	1316
502	20241209	101300	1446604600	27750	27650	27750	27650	684
503	20241209	101200	1427660950	27700	27750	27750	27650	558
504	20241209	101100	1412206250	27700	27750	27750	27700	104
505	20241209	101000	1409325200	27750	27700	27750	27700	43
506	20241209	100900	1408133300	27700	27750	27750	27700	239
507	20241209	100800	1401512550	27750	27700	27750	27700	50
508	20241209	100700	1400127200	27700	27700	27750	27700	44
509	20241209	100600	1398908300	27750	27700	27750	27700	51
510	20241209	100500	1397495300	27750	27700	27750	27700	43
511	20241209	100400	1396304150	27700	27750	27750	27700	21
512	20241209	100300	1395722350	27800	27750	27800	27650	651
513	20241209	100200	1377661500	27750	27800	27800	27750	33
514	20241209	100100	1376744900	27800	27750	27800	27750	111
515	20241209	100000	1373664550	27800	27800	27800	27750	435
516	20241209	095900	1361591050	27850	27750	27850	27750	2969
517	20241209	095800	1279117250	27750	27750	27750	27700	12
518	20241209	095700	1278784600	27750	27700	27750	27700	1118
519	20241209	095600	1247815650	27700	27650	27700	27650	1057
520	20241209	095500	1218536800	27650	27650	27750	27600	164
521	20241209	095400	1214002200	27650	27700	27700	27600	1013
522	20241209	095300	1186003200	27700	27750	27750	27700	878
523	20241209	095200	1161682550	27750	27800	27800	27700	1197
524	20241209	095100	1128516100	27800	27800	27800	27750	18
525	20241209	095000	1128016050	27800	27750	27800	27750	11
526	20241209	094900	1127710400	27800	27800	27800	27800	99
527	20241209	094800	1124958200	27700	27750	27750	27700	90
528	20241209	094700	1122460950	27750	27750	27750	27700	721
529	20241209	094600	1102481050	27800	27700	27800	27650	637
530	20241209	094500	1084835700	27700	27700	27700	27700	11
531	20241209	094400	1084531000	27700	27700	27750	27650	1573
532	20241209	094300	1040958150	27750	27750	27800	27750	1882
533	20241209	094200	988732350	27750	27800	27800	27750	2469
534	20241209	094100	920214550	27800	27750	27800	27750	146
535	20241209	094000	916160900	27750	27750	27750	27700	144
536	20241209	093900	912165300	27750	27650	27750	27650	151
537	20241209	093800	907982550	27700	27750	27750	27700	618
538	20241209	093700	890863450	27700	27750	27750	27700	100
539	20241209	093600	888089250	27750	27750	27750	27700	115
540	20241209	093500	884902700	27750	27750	27750	27750	24
541	20241209	093400	884236700	27750	27750	27750	27700	153
542	20241209	093300	879997350	27700	27700	27700	27650	153
543	20241209	093200	875759600	27700	27750	27750	27700	11
544	20241209	093100	875454850	27750	27600	27750	27550	1657
545	20241209	093000	829702100	27600	27600	27600	27550	345
546	20241209	092900	820187600	27550	27600	27600	27550	71
547	20241209	092800	818230050	27600	27550	27600	27550	431
548	20241209	092700	806335000	27550	27600	27650	27550	2779
549	20241209	092600	729751400	27600	27650	27650	27550	433
550	20241209	092500	717819850	27650	27600	27650	27550	412
551	20241209	092400	706458800	27600	27700	27700	27550	874
552	20241209	092300	682336150	27650	27650	27700	27650	1574
553	20241209	092200	638811950	27650	27700	27700	27650	374
554	20241209	092100	628469850	27700	27700	27700	27700	22
555	20241209	092000	627860450	27700	27700	27700	27700	415
556	20241209	091900	616364950	27700	27850	27850	27650	2752
557	20241209	091800	540056800	27850	27850	27850	27750	20
558	20241209	091700	539500700	27850	27850	27850	27750	98
559	20241209	091600	536775900	27850	27800	27850	27750	175
560	20241209	091500	531913150	27850	27800	27850	27750	1189
561	20241209	091400	498902800	27800	27850	27850	27800	795
562	20241209	091300	476799600	27850	27850	27850	27750	1022
563	20241209	091200	448386200	27800	27850	27850	27750	240
564	20241209	091100	441716400	27850	27750	27850	27700	3372
565	20241209	091000	348138700	27750	27750	27750	27650	1184
566	20241209	090900	315316000	27750	27800	27800	27750	78
567	20241209	090800	313150350	27800	27800	27900	27750	739
568	20241209	090700	292623050	27800	27850	27900	27800	741
569	20241209	090600	271972250	27900	27800	27900	27700	963
570	20241209	090500	245231100	27800	27900	27900	27800	1136
571	20241209	090400	213600600	27950	27900	27950	27850	847
572	20241209	090300	189972650	27900	27850	28050	27850	431
573	20241209	090200	177937350	27850	28000	28050	27850	2483
574	20241209	090100	108664000	28000	28050	28100	27950	977
575	20241209	090000	81311050	28050	28300	28300	28050	2882