KissMeData/001570/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	183500	58001629600	27150	27150	27150	27150	34452
3	20241218	183400	58001629600	27150	27150	27150	27150	0
4	20241218	183300	58001629600	27150	27150	27150	27150	0
5	20241218	183200	58001629600	27150	27150	27150	27150	0
6	20241218	183100	58001629600	27150	27150	27150	27150	0
7	20241218	183000	58001629600	27150	27150	27150	27150	0
8	20241218	182900	58001629600	27150	27150	27150	27150	0
9	20241218	182800	58001629600	27150	27150	27150	27150	0
10	20241218	182700	58001629600	27150	27150	27150	27150	0
11	20241218	182600	58001629600	27150	27150	27150	27150	0
12	20241218	182500	58001629600	27150	27150	27150	27150	0
13	20241218	182400	58001629600	27150	27150	27150	27150	0
14	20241218	182300	58001629600	27150	27150	27150	27150	0
15	20241218	182200	58001629600	27150	27150	27150	27150	0
16	20241218	182100	58001629600	27150	27150	27150	27150	0
17	20241218	182000	58001629600	27150	27150	27150	27150	0
18	20241218	181900	58001629600	27150	27150	27150	27150	0
19	20241218	181800	58001629600	27150	27150	27150	27150	0
20	20241218	181700	58001629600	27150	27150	27150	27150	0
21	20241218	181600	58001629600	27150	27150	27150	27150	0
22	20241218	181500	58001629600	27150	27150	27150	27150	0
23	20241218	181400	58001629600	27150	27150	27150	27150	0
24	20241218	181300	58001629600	27150	27150	27150	27150	0
25	20241218	181200	58001629600	27150	27150	27150	27150	0
26	20241218	181100	58001629600	27150	27150	27150	27150	0
27	20241218	181000	58001629600	27150	27150	27150	27150	0
28	20241218	180900	58001629600	27150	27150	27150	27150	0
29	20241218	180800	58001629600	27150	27150	27150	27150	0
30	20241218	180700	58001629600	27150	27150	27150	27150	0
31	20241218	180600	58001629600	27150	27150	27150	27150	0
32	20241218	180500	58001629600	27150	27150	27150	27150	34452
33	20241218	180400	58001629600	27150	27150	27150	27150	0
34	20241218	180300	58001629600	27150	27150	27150	27150	0
35	20241218	180200	58001629600	27150	27150	27150	27150	0
36	20241218	180100	58001629600	27150	27150	27150	27150	0
37	20241218	180000	58001629600	27150	27150	27150	27150	0
38	20241218	175900	58001629600	27150	27150	27150	27150	0
39	20241218	175800	58001629600	27150	27150	27150	27150	0
40	20241218	175700	58001629600	27150	27150	27150	27150	0
41	20241218	175600	58001629600	27150	27150	27150	27150	0
42	20241218	175500	58001629600	27150	27150	27150	27150	0
43	20241218	175400	58001629600	27150	27150	27150	27150	0
44	20241218	175300	58001629600	27150	27150	27150	27150	0
45	20241218	175200	58001629600	27150	27150	27150	27150	0
46	20241218	175100	58001629600	27150	27150	27150	27150	0
47	20241218	175000	58001629600	27150	27150	27150	27150	0
48	20241218	174900	58001629600	27150	27150	27150	27150	0
49	20241218	174800	58001629600	27150	27150	27150	27150	0
50	20241218	174700	58001629600	27150	27150	27150	27150	0
51	20241218	174600	58001629600	27150	27150	27150	27150	0
52	20241218	174500	58001629600	27150	27150	27150	27150	0
53	20241218	174400	58001629600	27150	27150	27150	27150	0
54	20241218	174300	58001629600	27150	27150	27150	27150	0
55	20241218	174200	58001629600	27150	27150	27150	27150	0
56	20241218	174100	58001629600	27150	27150	27150	27150	0
57	20241218	174000	58001629600	27150	27150	27150	27150	0
58	20241218	173900	58001629600	27150	27150	27150	27150	0
59	20241218	173800	58001629600	27150	27150	27150	27150	0
60	20241218	173700	58001629600	27150	27150	27150	27150	0
61	20241218	173600	58001629600	27150	27150	27150	27150	0
62	20241218	173500	58001629600	27150	27150	27150	27150	34452
63	20241218	173400	58001629600	27150	27150	27150	27150	0
64	20241218	173300	58001629600	27150	27150	27150	27150	0
65	20241218	173200	58001629600	27150	27150	27150	27150	0
66	20241218	173100	58001629600	27150	27150	27150	27150	0
67	20241218	173000	58001629600	27150	27150	27150	27150	0
68	20241218	172900	58001629600	27150	27150	27150	27150	0
69	20241218	172800	58001629600	27150	27150	27150	27150	0
70	20241218	172700	58001629600	27150	27150	27150	27150	0
71	20241218	172600	58001629600	27150	27150	27150	27150	0
72	20241218	172500	58001629600	27150	27150	27150	27150	0
73	20241218	172400	58001629600	27150	27150	27150	27150	0
74	20241218	172300	58001629600	27150	27150	27150	27150	0
75	20241218	172200	58001629600	27150	27150	27150	27150	0
76	20241218	172100	58001629600	27150	27150	27150	27150	0
77	20241218	172000	58001629600	27150	27150	27150	27150	0
78	20241218	171900	58001629600	27150	27150	27150	27150	0
79	20241218	171800	58001629600	27150	27150	27150	27150	0
80	20241218	171700	58001629600	27150	27150	27150	27150	0
81	20241218	171600	58001629600	27150	27150	27150	27150	0
82	20241218	171500	58001629600	27150	27150	27150	27150	0
83	20241218	171400	58001629600	27150	27150	27150	27150	0
84	20241218	171300	58001629600	27150	27150	27150	27150	0
85	20241218	171200	58001629600	27150	27150	27150	27150	0
86	20241218	171100	58001629600	27150	27150	27150	27150	0
87	20241218	171000	58001629600	27150	27150	27150	27150	0
88	20241218	170900	58001629600	27150	27150	27150	27150	0
89	20241218	170800	58001629600	27150	27150	27150	27150	0
90	20241218	170700	58001629600	27150	27150	27150	27150	0
91	20241218	170600	58001629600	27150	27150	27150	27150	0
92	20241218	170500	58001629600	27150	27150	27150	27150	34452
93	20241218	170400	58001629600	27150	27150	27150	27150	0
94	20241218	170300	58001629600	27150	27150	27150	27150	0
95	20241218	170200	58001629600	27150	27150	27150	27150	0
96	20241218	170100	58001629600	27150	27150	27150	27150	0
97	20241218	170000	58001629600	27150	27150	27150	27150	0
98	20241218	165900	58001629600	27150	27150	27150	27150	0
99	20241218	165800	58001629600	27150	27150	27150	27150	0
100	20241218	165700	58001629600	27150	27150	27150	27150	0
101	20241218	165600	58001629600	27150	27150	27150	27150	0
102	20241218	165500	58001629600	27150	27150	27150	27150	0
103	20241218	165400	58001629600	27150	27150	27150	27150	0
104	20241218	165300	58001629600	27150	27150	27150	27150	0
105	20241218	165200	58001629600	27150	27150	27150	27150	0
106	20241218	165100	58001629600	27150	27150	27150	27150	0
107	20241218	165000	58001629600	27150	27150	27150	27150	0
108	20241218	164900	58001629600	27150	27150	27150	27150	0
109	20241218	164800	58001629600	27150	27150	27150	27150	0
110	20241218	164700	58001629600	27150	27150	27150	27150	0
111	20241218	164600	58001629600	27150	27150	27150	27150	0
112	20241218	164500	58001629600	27150	27150	27150	27150	0
113	20241218	164400	58001629600	27150	27150	27150	27150	0
114	20241218	164300	58001629600	27150	27150	27150	27150	0
115	20241218	164200	58001629600	27150	27150	27150	27150	0
116	20241218	164100	58001629600	27150	27150	27150	27150	0
117	20241218	164000	58001629600	27150	27150	27150	27150	0
118	20241218	163900	58001629600	27150	27150	27150	27150	0
119	20241218	163800	58001629600	27150	27150	27150	27150	0
120	20241218	163700	58001629600	27150	27150	27150	27150	0
121	20241218	163600	58001629600	27150	27150	27150	27150	0
122	20241218	163500	58001629600	27150	27150	27150	27150	34452
123	20241218	163400	58001629600	27150	27150	27150	27150	0
124	20241218	163300	58001629600	27150	27150	27150	27150	0
125	20241218	163200	58001629600	27150	27150	27150	27150	0
126	20241218	163100	58001629600	27150	27150	27150	27150	0
127	20241218	163000	58001629600	27150	27150	27150	27150	0
128	20241218	162900	58001629600	27150	27150	27150	27150	0
129	20241218	162800	58001629600	27150	27150	27150	27150	0
130	20241218	162700	58001629600	27150	27150	27150	27150	0
131	20241218	162600	58001629600	27150	27150	27150	27150	0
132	20241218	162500	58001629600	27150	27150	27150	27150	0
133	20241218	162400	58001629600	27150	27150	27150	27150	0
134	20241218	162300	58001629600	27150	27150	27150	27150	0
135	20241218	162200	58001629600	27150	27150	27150	27150	0
136	20241218	162100	58001629600	27150	27150	27150	27150	0
137	20241218	162000	58001629600	27150	27150	27150	27150	0
138	20241218	161900	58001629600	27150	27150	27150	27150	0
139	20241218	161800	58001629600	27150	27150	27150	27150	0
140	20241218	161700	58001629600	27150	27150	27150	27150	0
141	20241218	161600	58001629600	27150	27150	27150	27150	0
142	20241218	161500	58001629600	27150	27150	27150	27150	0
143	20241218	161400	58001629600	27150	27150	27150	27150	0
144	20241218	161300	58001629600	27150	27150	27150	27150	0
145	20241218	161200	58001629600	27150	27150	27150	27150	0
146	20241218	161100	58001629600	27150	27150	27150	27150	0
147	20241218	161000	58001629600	27150	27150	27150	27150	0
148	20241218	160900	58001629600	27150	27150	27150	27150	0
149	20241218	160800	58001629600	27150	27150	27150	27150	0
150	20241218	160700	58001629600	27150	27150	27150	27150	0
151	20241218	160600	58001629600	27150	27150	27150	27150	0
152	20241218	160500	58001629600	27150	27150	27150	27150	34452
153	20241218	160400	58001629600	27150	27150	27150	27150	0
154	20241218	160300	58001629600	27150	27150	27150	27150	0
155	20241218	160200	58001629600	27150	27150	27150	27150	0
156	20241218	160100	58001629600	27150	27150	27150	27150	0
157	20241218	160000	58001629600	27150	27150	27150	27150	0
158	20241218	155900	58001629600	27150	27150	27150	27150	0
159	20241218	155800	58001629600	27150	27150	27150	27150	0
160	20241218	155700	58001629600	27150	27150	27150	27150	0
161	20241218	155600	58001629600	27150	27150	27150	27150	0
162	20241218	155500	58001629600	27150	27150	27150	27150	0
163	20241218	155400	58001629600	27150	27150	27150	27150	0
164	20241218	155300	58001629600	27150	27150	27150	27150	0
165	20241218	155200	58001629600	27150	27150	27150	27150	0
166	20241218	155100	58001629600	27150	27150	27150	27150	0
167	20241218	155000	58001629600	27150	27150	27150	27150	0
168	20241218	154900	58001629600	27150	27150	27150	27150	0
169	20241218	154800	58001629600	27150	27150	27150	27150	0
170	20241218	154700	58001629600	27150	27150	27150	27150	0
171	20241218	154600	58001629600	27150	27150	27150	27150	0
172	20241218	154500	58001629600	27150	27150	27150	27150	0
173	20241218	154400	58001629600	27150	27150	27150	27150	0
174	20241218	154300	58001629600	27150	27150	27150	27150	0
175	20241218	154200	58001629600	27150	27150	27150	27150	0
176	20241218	154100	58001629600	27150	27150	27150	27150	0
177	20241218	154000	58001629600	27150	27150	27150	27150	0
178	20241218	153900	58001629600	27150	27150	27150	27150	0
179	20241218	153800	58001629600	27150	27150	27150	27150	0
180	20241218	153700	58001629600	27150	27150	27150	27150	0
181	20241218	153600	58001629600	27150	27150	27150	27150	0
182	20241218	153500	58001629600	27150	27150	27150	27150	34452
183	20241218	153400	58001629600	27150	27150	27150	27150	0
184	20241218	153300	58001629600	27150	27150	27150	27150	0
185	20241218	153200	58001629600	27150	27150	27150	27150	0
186	20241218	153100	58001629600	27150	27150	27150	27150	0
187	20241218	153000	58001629600	27150	27150	27150	27150	34452
188	20241218	152900	57066257800	27200	27200	27200	27200	0
189	20241218	152800	57066257800	27200	27200	27200	27200	0
190	20241218	152700	57066257800	27200	27200	27200	27200	0
191	20241218	152600	57066257800	27200	27200	27200	27200	0
192	20241218	152500	57066257800	27200	27200	27200	27200	0
193	20241218	152400	57066257800	27200	27200	27200	27200	0
194	20241218	152300	57066257800	27200	27200	27200	27200	0
195	20241218	152200	57066257800	27200	27200	27200	27200	0
196	20241218	152100	57066257800	27200	27200	27200	27200	0
197	20241218	152000	57066257800	27200	27200	27200	27200	0
198	20241218	151900	57066257800	27200	27100	27200	27100	12021
199	20241218	151800	56739911700	27100	27000	27100	27000	14919
200	20241218	151700	56335979150	27000	27000	27050	27000	3372
201	20241218	151600	56244854650	27000	27000	27100	26950	14548
202	20241218	151500	55851828800	27050	27100	27100	27000	3290
203	20241218	151400	55762841350	27100	27000	27100	27000	9393
204	20241218	151300	55508791250	27000	27050	27050	27000	3818
205	20241218	151200	55405525200	27050	27050	27050	27000	5820
206	20241218	151100	55248283350	27000	27050	27050	26950	9272
207	20241218	151000	54997798750	27000	26950	27050	26950	9109
208	20241218	150900	54751846750	26900	26950	26950	26900	4676
209	20241218	150800	54625844150	26950	26950	27000	26900	5181
210	20241218	150700	54486176050	26950	26850	27000	26850	13856
211	20241218	150600	54113208400	26850	26850	26900	26800	4643
212	20241218	150500	53988555350	26850	26850	26850	26800	1531
213	20241218	150400	53947464950	26850	26850	26900	26800	1157
214	20241218	150300	53916394750	26850	26850	26900	26850	1890
215	20241218	150200	53865638900	26850	26850	26900	26850	1283
216	20241218	150100	53831139250	26850	26850	26900	26850	1617
217	20241218	150000	53787711500	26900	26850	26900	26850	1586
218	20241218	145900	53745101050	26850	26900	26900	26850	1294
219	20241218	145800	53710318700	26900	26850	26900	26850	604
220	20241218	145700	53694083550	26900	26800	26900	26800	1446
221	20241218	145600	53655284200	26800	26900	26900	26800	2933
222	20241218	145500	53576635350	26900	26800	26900	26800	419
223	20241218	145400	53565387400	26900	26800	26900	26800	1449
224	20241218	145300	53526496050	26800	26800	26900	26800	1623
225	20241218	145200	53482904200	26900	26800	26900	26800	3519
226	20241218	145100	53388440050	26850	26850	26850	26800	805
227	20241218	145000	53366841300	26800	26800	26900	26800	2849
228	20241218	144900	53290417450	26800	26750	26850	26750	8006
229	20241218	144800	53075821200	26800	26750	26800	26750	1751
230	20241218	144700	53028959650	26800	26800	26800	26750	669
231	20241218	144600	53011040900	26800	26800	26850	26750	1897
232	20241218	144500	52960242850	26800	26850	26850	26800	311
233	20241218	144400	52951898250	26800	26800	26850	26750	1454
234	20241218	144300	52912926850	26800	26750	26800	26750	1561
235	20241218	144200	52871154650	26800	26850	26900	26750	7745
236	20241218	144100	52663372500	26900	26850	26900	26850	492
237	20241218	144000	52650143050	26850	26900	26900	26850	272
238	20241218	143900	52642829400	26850	26850	26900	26800	2291
239	20241218	143800	52581318100	26850	26900	26900	26850	1055
240	20241218	143700	52552974400	26900	26900	26950	26850	5120
241	20241218	143600	52415250400	26950	27000	27000	26900	3064
242	20241218	143500	52332670850	27000	26950	27000	26950	818
243	20241218	143400	52310600550	27000	26950	27000	26900	3786
244	20241218	143300	52208549500	26900	26950	26950	26900	799
245	20241218	143200	52187041350	26950	26950	26950	26900	1427
246	20241218	143100	52148633300	26950	26950	26950	26900	773
247	20241218	143000	52127819650	26900	26950	26950	26900	2971
248	20241218	142900	52047751450	26950	26950	26950	26950	1657
249	20241218	142800	52003095300	26950	26900	26950	26900	1065
250	20241218	142700	51974395400	26900	26950	27000	26850	5268
251	20241218	142600	51832722050	26950	26950	26950	26900	3073
252	20241218	142500	51749910650	26900	26900	26900	26850	2965
253	20241218	142400	51670153150	26850	26800	26900	26800	1589
254	20241218	142300	51627493450	26850	26800	26850	26800	661
255	20241218	142200	51609772350	26800	26800	26850	26750	2399
256	20241218	142100	51545475750	26800	26800	26850	26750	931
257	20241218	142000	51520545450	26800	26800	26800	26750	1275
258	20241218	141900	51486393650	26750	26800	26800	26750	2840
259	20241218	141800	51410299350	26750	26750	26800	26750	987
260	20241218	141700	51383888050	26750	26750	26800	26750	1866
261	20241218	141600	51333943000	26750	26800	26800	26750	359
262	20241218	141500	51324333850	26750	26750	26800	26750	919
263	20241218	141400	51299741500	26750	26800	26800	26750	846
264	20241218	141300	51277100150	26800	26800	26800	26750	801
265	20241218	141200	51255662500	26750	26750	26800	26750	454
266	20241218	141100	51243512850	26750	26750	26800	26750	464
267	20241218	141000	51231090700	26750	26800	26800	26750	600
268	20241218	140900	51215033650	26750	26750	26800	26750	1612
269	20241218	140800	51171902100	26800	26750	26800	26750	2612
270	20241218	140700	51102024900	26750	26800	26800	26750	766
271	20241218	140600	51081518750	26800	26800	26800	26750	648
272	20241218	140500	51064179000	26800	26750	26850	26750	617
273	20241218	140400	51047645600	26700	26800	26800	26700	3015
274	20241218	140300	50966940900	26800	26750	26800	26750	188
275	20241218	140200	50961904300	26750	26800	26800	26700	952
276	20241218	140100	50936436450	26800	26800	26800	26750	3149
277	20241218	140000	50852118900	26800	26800	26800	26750	2361
278	20241218	135900	50788856600	26800	26700	26800	26700	1192
279	20241218	135800	50756971850	26700	26750	26800	26700	3443
280	20241218	135700	50664946200	26750	26750	26800	26750	1104
281	20241218	135600	50635406100	26750	26850	26850	26750	1841
282	20241218	135500	50586073700	26850	26900	26900	26850	1002
283	20241218	135400	50559165250	26900	26850	26900	26850	1154
284	20241218	135300	50528176000	26900	26850	26900	26800	1501
285	20241218	135200	50487883600	26850	26750	26850	26750	646
286	20241218	135100	50470572350	26750	26800	26800	26750	669
287	20241218	135000	50452652200	26800	26850	26900	26750	2038
288	20241218	134900	50397993550	26850	26850	26900	26800	1688
289	20241218	134800	50352665650	26850	26850	26850	26800	1360
290	20241218	134700	50316152100	26850	26800	26850	26800	4293
291	20241218	134600	50201069100	26750	26750	26800	26750	614
292	20241218	134500	50184641550	26750	26800	26800	26750	1399
293	20241218	134400	50147166400	26750	26800	26800	26750	573
294	20241218	134300	50131833150	26750	26750	26800	26750	1703
295	20241218	134200	50086267350	26800	26800	26800	26750	460
296	20241218	134100	50073960100	26800	26750	26800	26750	1240
297	20241218	134000	50040734100	26750	26800	26800	26750	800
298	20241218	133900	50019294900	26800	26800	26800	26750	1513
299	20241218	133800	49978799650	26800	26750	26800	26700	244
300	20241218	133700	49972271850	26750	26750	26750	26700	2825
301	20241218	133600	49896760900	26750	26650	26750	26650	1697
302	20241218	133500	49851475950	26650	26700	26700	26650	2103
303	20241218	133400	49795335850	26700	26700	26700	26650	1112
304	20241218	133300	49765661000	26700	26650	26700	26650	841
305	20241218	133200	49743219300	26700	26750	26750	26650	17252
306	20241218	133100	49282146550	26800	26800	26850	26750	4545
307	20241218	133000	49160271450	26800	26750	26850	26750	2753
308	20241218	132900	49086443250	26750	26750	26750	26700	1537
309	20241218	132800	49045337400	26750	26750	26750	26700	741
310	20241218	132700	49025523350	26750	26700	26750	26700	2314
311	20241218	132600	48963701550	26750	26750	26800	26700	1888
312	20241218	132500	48913179050	26750	26750	26800	26750	1250
313	20241218	132400	48879740050	26750	26750	26800	26700	1795
314	20241218	132300	48831740150	26750	26700	26750	26700	455
315	20241218	132200	48819582850	26700	26750	26750	26700	957
316	20241218	132100	48794008650	26750	26700	26750	26700	834
317	20241218	132000	48771710150	26750	26750	26800	26700	1276
318	20241218	131900	48737591450	26750	26750	26800	26700	1937
319	20241218	131800	48685790100	26750	26750	26800	26750	2243
320	20241218	131700	48625788900	26750	26750	26800	26750	1017
321	20241218	131600	48598583050	26800	26800	26800	26750	502
322	20241218	131500	48585144500	26750	26750	26800	26750	1049
323	20241218	131400	48557081650	26750	26800	26800	26750	1184
324	20241218	131300	48525399300	26800	26750	26850	26750	2731
325	20241218	131200	48452198900	26800	26800	26800	26750	721
326	20241218	131100	48432886250	26800	26700	26800	26700	339
327	20241218	131000	48423814400	26750	26750	26800	26750	2031
328	20241218	130900	48369482650	26750	26750	26800	26750	457
329	20241218	130800	48357251450	26800	26800	26800	26700	1319
330	20241218	130700	48322000050	26800	26700	26800	26700	1470
331	20241218	130600	48282654950	26750	26700	26750	26700	638
332	20241218	130500	48265618950	26700	26700	26750	26700	1653
333	20241218	130400	48221479850	26700	26700	26750	26700	2769
334	20241218	130300	48147538200	26700	26750	26750	26700	1188
335	20241218	130200	48115803250	26700	26750	26750	26700	1639
336	20241218	130100	48071987850	26750	26900	26950	26700	14586
337	20241218	130000	47680967200	26900	26850	26900	26850	821
338	20241218	125900	47658911000	26850	26900	26900	26850	1278
339	20241218	125800	47624564800	26900	26900	26900	26850	1108
340	20241218	125700	47594791200	26900	26850	26900	26850	983
341	20241218	125600	47568393950	26850	26850	26900	26850	1057
342	20241218	125500	47540002300	26850	26900	26900	26850	1448
343	20241218	125400	47501116800	26900	26900	26950	26850	1836
344	20241218	125300	47451739150	26900	26950	26950	26850	9529
345	20241218	125200	47195197150	26950	26950	27000	26950	1243
346	20241218	125100	47161695200	26950	26950	27000	26950	1841
347	20241218	125000	47112080050	26950	27000	27000	26950	622
348	20241218	124900	47095310950	27000	27050	27050	26950	3596
349	20241218	124800	46998231550	27050	27050	27050	27000	2698
350	20241218	124700	46925324800	27050	27050	27050	27000	938
351	20241218	124600	46899985700	27050	27050	27050	27000	600
352	20241218	124500	46883773550	27050	27050	27100	27050	1008
353	20241218	124400	46856504800	27050	27100	27100	27050	1098
354	20241218	124300	46826798200	27050	27100	27100	27050	2075
355	20241218	124200	46770571950	27100	27100	27150	27050	3073
356	20241218	124100	46687298900	27100	27050	27100	27000	1356
357	20241218	124000	46650618050	27050	27100	27100	27050	641
358	20241218	123900	46633269050	27050	27100	27150	27050	1552
359	20241218	123800	46591214900	27100	27150	27150	27050	1784
360	20241218	123700	46542849650	27150	27100	27150	27100	1965
361	20241218	123600	46489521250	27150	27200	27200	27100	1472
362	20241218	123500	46449591450	27100	27150	27250	27100	9441
363	20241218	123400	46192980650	27150	27150	27200	27100	1281
364	20241218	123300	46158205700	27200	27000	27200	27000	9655
365	20241218	123200	45896530700	26950	27000	27000	26950	842
366	20241218	123100	45873799950	27000	27000	27000	26950	536
367	20241218	123000	45859330500	27000	27000	27000	26950	1165
368	20241218	122900	45827875700	27000	26950	27000	26900	1089
369	20241218	122800	45798513250	26950	27000	27050	26900	6093
370	20241218	122700	45634069550	27050	27000	27050	27000	458
371	20241218	122600	45621695700	27050	27050	27050	27000	1167
372	20241218	122500	45590130200	27050	27050	27050	27000	1339
373	20241218	122400	45553927650	27050	27050	27050	27000	888
374	20241218	122300	45529918800	27050	27000	27050	26950	2319
375	20241218	122200	45467271300	26950	26900	27000	26900	2680
376	20241218	122100	45395013000	26900	26900	26950	26900	244
377	20241218	122000	45388445350	26950	26900	26950	26900	1190
378	20241218	121900	45356402300	26900	26900	26950	26900	430
379	20241218	121800	45344829650	26900	26900	26950	26900	1021
380	20241218	121700	45317333150	26950	26900	26950	26900	358
381	20241218	121600	45307697800	26900	26900	26950	26850	1163
382	20241218	121500	45276419750	26900	26950	27000	26850	3772
383	20241218	121400	45174896100	26900	26900	27000	26900	3738
384	20241218	121300	45074142600	26900	26900	26900	26850	1262
385	20241218	121200	45040198350	26850	26900	26950	26850	1782
386	20241218	121100	44992282750	26900	26900	26950	26900	2556
387	20241218	121000	44923525900	26950	26950	26950	26900	1538
388	20241218	120900	44882114200	27000	26950	27050	26950	6227
389	20241218	120800	44714120250	26950	27050	27100	26950	6052
390	20241218	120700	44550635150	27100	27150	27150	27050	1287
391	20241218	120600	44515756150	27150	27150	27150	27100	2631
392	20241218	120500	44444423400	27150	27200	27200	27100	2034
393	20241218	120400	44389176500	27150	27100	27200	27100	2786
394	20241218	120300	44313580400	27100	27250	27250	27050	3711
395	20241218	120200	44212799250	27250	27300	27350	27200	7254
396	20241218	120100	44014831200	27300	27100	27400	27050	51495
397	20241218	120000	42610461800	27100	27100	27150	27050	2842
398	20241218	115900	42533426350	27150	27100	27150	27050	3355
399	20241218	115800	42442489250	27100	27050	27200	27050	13690
400	20241218	115700	42071142400	27000	26900	27100	26900	11621
401	20241218	115600	41757298550	26900	26900	26950	26900	2376
402	20241218	115500	41693334050	26900	26950	26950	26900	754
403	20241218	115400	41673043000	26950	26850	26950	26850	2545
404	20241218	115300	41604478900	26900	26900	27000	26850	8176
405	20241218	115200	41384228650	26850	26850	26900	26800	1062
406	20241218	115100	41355722750	26850	26900	26900	26850	1801
407	20241218	115000	41307331200	26900	27000	27000	26900	5255
408	20241218	114900	41165761350	26950	26900	27000	26900	8316
409	20241218	114800	40941569350	26900	26900	26900	26850	2170
410	20241218	114700	40883212750	26900	26850	26900	26850	1282
411	20241218	114600	40848762600	26850	26900	26900	26850	1892
412	20241218	114500	40797942250	26900	26800	26900	26750	2448
413	20241218	114400	40732323800	26750	26800	26800	26750	754
414	20241218	114300	40712142400	26850	26900	26950	26750	6124
415	20241218	114200	40547627900	26900	26850	26900	26850	3122
416	20241218	114100	40463659750	26850	26900	26950	26850	4107
417	20241218	114000	40353080900	26950	26750	26950	26750	15538
418	20241218	113900	39935079050	26750	26700	26750	26700	1409
419	20241218	113800	39897414750	26700	26700	26700	26650	1269
420	20241218	113700	39863549650	26700	26700	26700	26650	728
421	20241218	113600	39844118850	26650	26550	26650	26550	1497
422	20241218	113500	39804247000	26550	26550	26600	26500	707
423	20241218	113400	39785482800	26550	26500	26600	26500	2229
424	20241218	113300	39726337500	26500	26600	26650	26500	2298
425	20241218	113200	39665281550	26600	26600	26600	26550	430
426	20241218	113100	39653843700	26600	26550	26600	26550	672
427	20241218	113000	39635987950	26550	26550	26600	26500	2588
428	20241218	112900	39567278150	26550	26500	26600	26500	1865
429	20241218	112800	39517816000	26500	26450	26500	26450	1666
430	20241218	112700	39473738900	26400	26500	26500	26400	3513
431	20241218	112600	39380816300	26500	26550	26550	26450	4741
432	20241218	112500	39255290200	26550	26550	26600	26500	636
433	20241218	112400	39238422450	26550	26550	26600	26500	4076
434	20241218	112300	39130350250	26600	26600	26650	26500	6809
435	20241218	112200	38949553500	26600	26600	26650	26550	2172
436	20241218	112100	38891779300	26600	26600	26700	26600	1393
437	20241218	112000	38854620850	26600	26650	26650	26550	2467
438	20241218	111900	38788985350	26650	26650	26700	26600	3917
439	20241218	111800	38684516200	26650	26550	26650	26550	1790
440	20241218	111700	38636898600	26550	26550	26600	26500	2865
441	20241218	111600	38560836000	26500	26550	26550	26500	1504
442	20241218	111500	38520951150	26550	26600	26600	26550	2877
443	20241218	111400	38444563500	26600	26600	26600	26550	932
444	20241218	111300	38419809000	26600	26650	26650	26600	672
445	20241218	111200	38401931700	26600	26650	26650	26600	3166
446	20241218	111100	38317648200	26650	26650	26700	26600	3190
447	20241218	111000	38232691900	26650	26700	26750	26650	2878
448	20241218	110900	38155877350	26700	26700	26750	26700	508
449	20241218	110800	38142306400	26700	26850	26850	26700	3898
450	20241218	110700	38038068950	26850	26850	26850	26750	1387
451	20241218	110600	38000876000	26850	26800	26900	26750	6858
452	20241218	110500	37816998350	26800	26800	26850	26750	3761
453	20241218	110400	37716157250	26750	26650	26750	26600	5814
454	20241218	110300	37560951050	26650	26550	26650	26500	4797
455	20241218	110200	37433276350	26500	26500	26550	26500	2608
456	20241218	110100	37364141650	26500	26550	26550	26500	1339
457	20241218	110000	37328624150	26550	26500	26600	26450	7462
458	20241218	105900	37130813750	26550	26550	26550	26500	1744
459	20241218	105800	37084539200	26550	26550	26600	26500	3688
460	20241218	105700	36986669200	26600	26500	26600	26500	3868
461	20241218	105600	36884016950	26550	26600	26650	26500	6165
462	20241218	105500	36720260250	26600	26650	26650	26600	3217
463	20241218	105400	36634647600	26650	26750	26800	26600	14901
464	20241218	105300	36237541250	26750	26700	26800	26700	4142
465	20241218	105200	36126803550	26700	26850	26850	26700	7773
466	20241218	105100	35918625700	26850	26850	26900	26850	1503
467	20241218	105000	35878237450	26850	26900	26950	26850	1851
468	20241218	104900	35828455100	26900	26900	27000	26850	3430
469	20241218	104800	35735958500	27000	26800	27000	26800	5742
470	20241218	104700	35581562650	26750	26850	26900	26750	9404
471	20241218	104600	35329370400	26850	26850	26900	26800	11202
472	20241218	104500	35028801100	26850	26900	26950	26850	4699
473	20241218	104400	34902467100	26950	26950	27000	26900	3433
474	20241218	104300	34809931650	26950	27050	27050	26950	3112
475	20241218	104200	34725924150	27000	27000	27050	27000	3522
476	20241218	104100	34630768600	27000	27000	27050	26950	3645
477	20241218	104000	34532375000	26950	27100	27100	26950	3086
478	20241218	103900	34449040800	27050	27000	27050	26950	5720
479	20241218	103800	34294652500	26950	27050	27100	26950	7061
480	20241218	103700	34103796450	27050	27050	27100	27050	2915
481	20241218	103600	34024890000	27100	27050	27100	27050	5004
482	20241218	103500	33889395950	27100	27000	27150	27000	17189
483	20241218	103400	33423715100	27000	26900	27000	26900	5383
484	20241218	103300	33278744200	26900	26850	26900	26850	4272
485	20241218	103200	33163929700	26850	26850	26950	26800	14580
486	20241218	103100	32772328650	26900	27000	27050	26850	11438
487	20241218	103000	32464128200	27050	27100	27100	27000	5686
488	20241218	102900	32310311250	27100	27000	27100	27000	9419
489	20241218	102800	32055423900	27000	27150	27150	27000	13163
490	20241218	102700	31699082300	27100	27150	27200	27100	9936
491	20241218	102600	31429692250	27200	27300	27350	27150	17063
492	20241218	102500	30964604850	27300	27400	27400	27250	27290
493	20241218	102400	30218784750	27350	27050	27400	27050	39842
494	20241218	102300	29134500200	27100	27050	27100	26900	19184
495	20241218	102200	28616349450	27000	27050	27050	26950	14780
496	20241218	102100	28217290600	27050	26750	27100	26700	35071
497	20241218	102000	27271268750	26750	26800	26850	26700	9138
498	20241218	101900	27026614350	26800	26900	26950	26800	10377
499	20241218	101800	26747904600	26950	26850	26950	26700	11274
500	20241218	101700	26445148200	26850	26900	26900	26800	8237
501	20241218	101600	26224134500	26850	27050	27100	26850	24660
502	20241218	101500	25557905100	27050	26750	27100	26550	72197
503	20241218	101400	23613985200	26750	26800	26800	26700	15332
504	20241218	101300	23203941650	26800	26800	26900	26700	19256
505	20241218	101200	22687645500	26750	26600	26800	26550	29958
506	20241218	101100	21888643300	26650	26450	26700	26350	28434
507	20241218	101000	21132846650	26350	26250	26400	26200	9995
508	20241218	100900	20869805600	26200	26200	26250	26100	3498
509	20241218	100800	20778161300	26100	26150	26150	26100	4556
510	20241218	100700	20659106100	26150	26200	26200	26100	2402
511	20241218	100600	20596275350	26200	26250	26300	26150	5779
512	20241218	100500	20444698100	26250	26300	26350	26250	3473
513	20241218	100400	20353363750	26350	26300	26350	26300	3482
514	20241218	100300	20261741700	26300	26250	26300	26200	3265
515	20241218	100200	20175969200	26250	26200	26250	26200	723
516	20241218	100100	20157006150	26250	26200	26250	26200	3542
517	20241218	100000	20064201050	26200	26150	26200	26100	3963
518	20241218	095900	19960480500	26150	26150	26150	26100	1810
519	20241218	095800	19913172750	26100	26150	26150	26100	3028
520	20241218	095700	19834122800	26100	26200	26200	26100	4232
521	20241218	095600	19723482450	26200	26400	26400	26150	7730
522	20241218	095500	19520133050	26400	26400	26450	26350	15103
523	20241218	095400	19121535050	26350	26350	26400	26250	5746
524	20241218	095300	18970227000	26350	26150	26350	26100	14891
525	20241218	095200	18579718850	26200	26100	26200	26100	5759
526	20241218	095100	18429133950	26150	26050	26150	26050	5177
527	20241218	095000	18293997200	26100	26000	26100	25950	5472
528	20241218	094900	18151607650	26000	26000	26000	25950	2043
529	20241218	094800	18098528150	26000	26000	26000	25950	2355
530	20241218	094700	18037393400	26000	26000	26000	25900	2627
531	20241218	094600	17969140200	26000	25900	26000	25900	3001
532	20241218	094500	17891181650	25900	25900	25950	25850	8929
533	20241218	094400	17659659700	25850	25850	25900	25850	1236
534	20241218	094300	17627661250	25850	25800	25900	25800	2574
535	20241218	094200	17561141300	25800	25900	25900	25750	4013
536	20241218	094100	17457585800	25850	25800	25900	25750	2300
537	20241218	094000	17398177350	25800	25650	25800	25650	5851
538	20241218	093900	17247817650	25700	25700	25700	25650	4288
539	20241218	093800	17137812800	25650	25800	25850	25650	12844
540	20241218	093700	16807287750	25800	25850	25900	25800	2792
541	20241218	093600	16735222300	25850	25850	25900	25800	2923
542	20241218	093500	16659661850	25850	25900	25950	25850	2604
543	20241218	093400	16592267650	25900	25900	25950	25850	7120
544	20241218	093300	16407793150	25900	25950	25950	25900	5950
545	20241218	093200	16253659100	25950	26100	26100	25900	12480
546	20241218	093100	15929298900	26100	26100	26150	26050	4925
547	20241218	093000	15800783100	26100	26150	26150	26000	11197
548	20241218	092900	15508897350	26150	26050	26150	26000	3674
549	20241218	092800	15413064200	26000	26000	26050	25950	3987
550	20241218	092700	15309407800	25950	26000	26050	25950	5962
551	20241218	092600	15154509250	26050	26000	26100	25950	11402
552	20241218	092500	14857724950	26000	25850	26000	25850	11238
553	20241218	092400	14566259950	25950	25750	26000	25700	12804
554	20241218	092300	14234976600	25750	25750	25750	25650	5364
555	20241218	092200	14097173400	25750	25750	25750	25650	6353
556	20241218	092100	13933701500	25750	25600	25750	25600	7009
557	20241218	092000	13753848550	25600	25600	25650	25550	3064
558	20241218	091900	13675408050	25600	25600	25700	25550	7358
559	20241218	091800	13486893000	25650	25700	25700	25550	5007
560	20241218	091700	13358535200	25600	25550	25700	25500	10948
561	20241218	091600	13078571250	25550	25600	25650	25500	19852
562	20241218	091500	12571082750	25650	25850	25900	25600	17976
563	20241218	091400	12108382400	25850	25800	25950	25750	10248
564	20241218	091300	11843651950	25800	25800	25900	25750	11290
565	20241218	091200	11552397100	25800	25800	25850	25800	8045
566	20241218	091100	11344670350	25800	25900	26000	25750	14559
567	20241218	091000	10967925300	25900	25800	25950	25750	16777
568	20241218	090900	10534223900	25750	25900	25950	25650	34874
569	20241218	090800	9635841100	25950	26100	26150	25900	13144
570	20241218	090700	9293805400	26100	26150	26150	25850	28969
571	20241218	090600	8540181350	26100	26400	26400	26050	44663
572	20241218	090500	7373398350	26300	26350	26550	26250	35825
573	20241218	090400	6427422650	26350	26650	26650	26350	26143
574	20241218	090300	5735178350	26650	26500	26650	26350	27692
575	20241218	090200	5001450950	26500	26750	26900	26450	43025
576	20241218	090100	3854592300	26850	26750	27100	26650	79620
577	20241218	090000	1712763950	26750	26250	26800	26050	64785