KissMeData/002710/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183800	3664040550	29550	29550	29550	29550	3457
3	20241219	183700	3664040550	29550	29550	29550	29550	0
4	20241219	183600	3664040550	29550	29550	29550	29550	0
5	20241219	183500	3664040550	29550	29550	29550	29550	0
6	20241219	183400	3664040550	29550	29550	29550	29550	0
7	20241219	183300	3664040550	29550	29550	29550	29550	0
8	20241219	183200	3664040550	29550	29550	29550	29550	0
9	20241219	183100	3664040550	29550	29550	29550	29550	0
10	20241219	183000	3664040550	29550	29550	29550	29550	0
11	20241219	182900	3664040550	29550	29550	29550	29550	0
12	20241219	182800	3664040550	29550	29550	29550	29550	0
13	20241219	182700	3664040550	29550	29550	29550	29550	0
14	20241219	182600	3664040550	29550	29550	29550	29550	0
15	20241219	182500	3664040550	29550	29550	29550	29550	0
16	20241219	182400	3664040550	29550	29550	29550	29550	0
17	20241219	182300	3664040550	29550	29550	29550	29550	0
18	20241219	182200	3664040550	29550	29550	29550	29550	0
19	20241219	182100	3664040550	29550	29550	29550	29550	0
20	20241219	182000	3664040550	29550	29550	29550	29550	0
21	20241219	181900	3664040550	29550	29550	29550	29550	0
22	20241219	181800	3664040550	29550	29550	29550	29550	0
23	20241219	181700	3664040550	29550	29550	29550	29550	0
24	20241219	181600	3664040550	29550	29550	29550	29550	0
25	20241219	181500	3664040550	29550	29550	29550	29550	0
26	20241219	181400	3664040550	29550	29550	29550	29550	0
27	20241219	181300	3664040550	29550	29550	29550	29550	0
28	20241219	181200	3664040550	29550	29550	29550	29550	0
29	20241219	181100	3664040550	29550	29550	29550	29550	0
30	20241219	181000	3664040550	29550	29550	29550	29550	0
31	20241219	180900	3664040550	29550	29550	29550	29550	0
32	20241219	180800	3664040550	29550	29550	29550	29550	3457
33	20241219	180700	3664040550	29550	29550	29550	29550	0
34	20241219	180600	3664040550	29550	29550	29550	29550	0
35	20241219	180500	3664040550	29550	29550	29550	29550	0
36	20241219	180400	3664040550	29550	29550	29550	29550	0
37	20241219	180300	3664040550	29550	29550	29550	29550	0
38	20241219	180200	3664040550	29550	29550	29550	29550	0
39	20241219	180100	3664040550	29550	29550	29550	29550	0
40	20241219	180000	3664040550	29550	29550	29550	29550	0
41	20241219	175900	3664040550	29550	29550	29550	29550	0
42	20241219	175800	3664040550	29550	29550	29550	29550	0
43	20241219	175700	3664040550	29550	29550	29550	29550	0
44	20241219	175600	3664040550	29550	29550	29550	29550	0
45	20241219	175500	3664040550	29550	29550	29550	29550	0
46	20241219	175400	3664040550	29550	29550	29550	29550	0
47	20241219	175300	3664040550	29550	29550	29550	29550	0
48	20241219	175200	3664040550	29550	29550	29550	29550	0
49	20241219	175100	3664040550	29550	29550	29550	29550	0
50	20241219	175000	3664040550	29550	29550	29550	29550	0
51	20241219	174900	3664040550	29550	29550	29550	29550	0
52	20241219	174800	3664040550	29550	29550	29550	29550	0
53	20241219	174700	3664040550	29550	29550	29550	29550	0
54	20241219	174600	3664040550	29550	29550	29550	29550	0
55	20241219	174500	3664040550	29550	29550	29550	29550	0
56	20241219	174400	3664040550	29550	29550	29550	29550	0
57	20241219	174300	3664040550	29550	29550	29550	29550	0
58	20241219	174200	3664040550	29550	29550	29550	29550	0
59	20241219	174100	3664040550	29550	29550	29550	29550	0
60	20241219	174000	3664040550	29550	29550	29550	29550	0
61	20241219	173900	3664040550	29550	29550	29550	29550	0
62	20241219	173800	3664040550	29550	29550	29550	29550	3457
63	20241219	173700	3664040550	29550	29550	29550	29550	0
64	20241219	173600	3664040550	29550	29550	29550	29550	0
65	20241219	173500	3664040550	29550	29550	29550	29550	0
66	20241219	173400	3664040550	29550	29550	29550	29550	0
67	20241219	173300	3664040550	29550	29550	29550	29550	0
68	20241219	173200	3664040550	29550	29550	29550	29550	0
69	20241219	173100	3664040550	29550	29550	29550	29550	0
70	20241219	173000	3664040550	29550	29550	29550	29550	0
71	20241219	172900	3664040550	29550	29550	29550	29550	0
72	20241219	172800	3664040550	29550	29550	29550	29550	0
73	20241219	172700	3664040550	29550	29550	29550	29550	0
74	20241219	172600	3664040550	29550	29550	29550	29550	0
75	20241219	172500	3664040550	29550	29550	29550	29550	0
76	20241219	172400	3664040550	29550	29550	29550	29550	0
77	20241219	172300	3664040550	29550	29550	29550	29550	0
78	20241219	172200	3664040550	29550	29550	29550	29550	0
79	20241219	172100	3664040550	29550	29550	29550	29550	0
80	20241219	172000	3664040550	29550	29550	29550	29550	0
81	20241219	171900	3664040550	29550	29550	29550	29550	0
82	20241219	171800	3664040550	29550	29550	29550	29550	0
83	20241219	171700	3664040550	29550	29550	29550	29550	0
84	20241219	171600	3664040550	29550	29550	29550	29550	0
85	20241219	171500	3664040550	29550	29550	29550	29550	0
86	20241219	171400	3664040550	29550	29550	29550	29550	0
87	20241219	171300	3664040550	29550	29550	29550	29550	0
88	20241219	171200	3664040550	29550	29550	29550	29550	0
89	20241219	171100	3664040550	29550	29550	29550	29550	0
90	20241219	171000	3664040550	29550	29550	29550	29550	0
91	20241219	170900	3664040550	29550	29550	29550	29550	0
92	20241219	170800	3664040550	29550	29550	29550	29550	3457
93	20241219	170700	3664040550	29550	29550	29550	29550	0
94	20241219	170600	3664040550	29550	29550	29550	29550	0
95	20241219	170500	3664040550	29550	29550	29550	29550	0
96	20241219	170400	3664040550	29550	29550	29550	29550	0
97	20241219	170300	3664040550	29550	29550	29550	29550	0
98	20241219	170200	3664040550	29550	29550	29550	29550	0
99	20241219	170100	3664040550	29550	29550	29550	29550	0
100	20241219	170000	3664040550	29550	29550	29550	29550	0
101	20241219	165900	3664040550	29550	29550	29550	29550	0
102	20241219	165800	3664040550	29550	29550	29550	29550	0
103	20241219	165700	3664040550	29550	29550	29550	29550	0
104	20241219	165600	3664040550	29550	29550	29550	29550	0
105	20241219	165500	3664040550	29550	29550	29550	29550	0
106	20241219	165400	3664040550	29550	29550	29550	29550	0
107	20241219	165300	3664040550	29550	29550	29550	29550	0
108	20241219	165200	3664040550	29550	29550	29550	29550	0
109	20241219	165100	3664040550	29550	29550	29550	29550	0
110	20241219	165000	3664040550	29550	29550	29550	29550	0
111	20241219	164900	3664040550	29550	29550	29550	29550	0
112	20241219	164800	3664040550	29550	29550	29550	29550	0
113	20241219	164700	3664040550	29550	29550	29550	29550	0
114	20241219	164600	3664040550	29550	29550	29550	29550	0
115	20241219	164500	3664040550	29550	29550	29550	29550	0
116	20241219	164400	3664040550	29550	29550	29550	29550	0
117	20241219	164300	3664040550	29550	29550	29550	29550	0
118	20241219	164200	3664040550	29550	29550	29550	29550	0
119	20241219	164100	3664040550	29550	29550	29550	29550	0
120	20241219	164000	3664040550	29550	29550	29550	29550	0
121	20241219	163900	3664040550	29550	29550	29550	29550	0
122	20241219	163800	3664040550	29550	29550	29550	29550	3457
123	20241219	163700	3664040550	29550	29550	29550	29550	0
124	20241219	163600	3664040550	29550	29550	29550	29550	0
125	20241219	163500	3664040550	29550	29550	29550	29550	0
126	20241219	163400	3664040550	29550	29550	29550	29550	0
127	20241219	163300	3664040550	29550	29550	29550	29550	0
128	20241219	163200	3664040550	29550	29550	29550	29550	0
129	20241219	163100	3664040550	29550	29550	29550	29550	0
130	20241219	163000	3664040550	29550	29550	29550	29550	0
131	20241219	162900	3664040550	29550	29550	29550	29550	0
132	20241219	162800	3664040550	29550	29550	29550	29550	0
133	20241219	162700	3664040550	29550	29550	29550	29550	0
134	20241219	162600	3664040550	29550	29550	29550	29550	0
135	20241219	162500	3664040550	29550	29550	29550	29550	0
136	20241219	162400	3664040550	29550	29550	29550	29550	0
137	20241219	162300	3664040550	29550	29550	29550	29550	0
138	20241219	162200	3664040550	29550	29550	29550	29550	0
139	20241219	162100	3664040550	29550	29550	29550	29550	0
140	20241219	162000	3664040550	29550	29550	29550	29550	0
141	20241219	161900	3664040550	29550	29550	29550	29550	0
142	20241219	161800	3664040550	29550	29550	29550	29550	0
143	20241219	161700	3664040550	29550	29550	29550	29550	0
144	20241219	161600	3664040550	29550	29550	29550	29550	0
145	20241219	161500	3664040550	29550	29550	29550	29550	0
146	20241219	161400	3664040550	29550	29550	29550	29550	0
147	20241219	161300	3664040550	29550	29550	29550	29550	0
148	20241219	161200	3664040550	29550	29550	29550	29550	0
149	20241219	161100	3664040550	29550	29550	29550	29550	0
150	20241219	161000	3664040550	29550	29550	29550	29550	0
151	20241219	160900	3664040550	29550	29550	29550	29550	0
152	20241219	160800	3664040550	29550	29550	29550	29550	3457
153	20241219	160700	3664040550	29550	29550	29550	29550	0
154	20241219	160600	3664040550	29550	29550	29550	29550	0
155	20241219	160500	3664040550	29550	29550	29550	29550	0
156	20241219	160400	3664040550	29550	29550	29550	29550	0
157	20241219	160300	3664040550	29550	29550	29550	29550	0
158	20241219	160200	3664040550	29550	29550	29550	29550	0
159	20241219	160100	3664040550	29550	29550	29550	29550	0
160	20241219	160000	3664040550	29550	29550	29550	29550	0
161	20241219	155900	3664040550	29550	29550	29550	29550	0
162	20241219	155800	3664040550	29550	29550	29550	29550	0
163	20241219	155700	3664040550	29550	29550	29550	29550	0
164	20241219	155600	3664040550	29550	29550	29550	29550	0
165	20241219	155500	3664040550	29550	29550	29550	29550	0
166	20241219	155400	3664040550	29550	29550	29550	29550	0
167	20241219	155300	3664040550	29550	29550	29550	29550	0
168	20241219	155200	3664040550	29550	29550	29550	29550	0
169	20241219	155100	3664040550	29550	29550	29550	29550	0
170	20241219	155000	3664040550	29550	29550	29550	29550	0
171	20241219	154900	3664040550	29550	29550	29550	29550	0
172	20241219	154800	3664040550	29550	29550	29550	29550	0
173	20241219	154700	3664040550	29550	29550	29550	29550	0
174	20241219	154600	3664040550	29550	29550	29550	29550	0
175	20241219	154500	3664040550	29550	29550	29550	29550	0
176	20241219	154400	3664040550	29550	29550	29550	29550	0
177	20241219	154300	3664040550	29550	29550	29550	29550	0
178	20241219	154200	3664040550	29550	29550	29550	29550	0
179	20241219	154100	3664040550	29550	29550	29550	29550	0
180	20241219	154000	3664040550	29550	29550	29550	29550	0
181	20241219	153900	3664040550	29550	29550	29550	29550	0
182	20241219	153800	3664040550	29550	29550	29550	29550	3457
183	20241219	153700	3664040550	29550	29550	29550	29550	0
184	20241219	153600	3664040550	29550	29550	29550	29550	0
185	20241219	153500	3664040550	29550	29550	29550	29550	0
186	20241219	153400	3664040550	29550	29550	29550	29550	0
187	20241219	153300	3664040550	29550	29550	29550	29550	0
188	20241219	153200	3664040550	29550	29550	29550	29550	0
189	20241219	153100	3664040550	29550	29550	29550	29550	0
190	20241219	153000	3664040550	29550	29550	29550	29550	3457
191	20241219	152900	3561886200	29550	29550	29550	29550	0
192	20241219	152800	3561886200	29550	29550	29550	29550	0
193	20241219	152700	3561886200	29550	29550	29550	29550	0
194	20241219	152600	3561886200	29550	29550	29550	29550	0
195	20241219	152500	3561886200	29550	29550	29550	29550	0
196	20241219	152400	3561886200	29550	29550	29550	29550	0
197	20241219	152300	3561886200	29550	29550	29550	29550	0
198	20241219	152200	3561886200	29550	29550	29550	29550	0
199	20241219	152100	3561886200	29550	29550	29550	29550	0
200	20241219	152000	3561886200	29550	29550	29550	29550	0
201	20241219	151900	3561886200	29550	29600	29600	29500	101
202	20241219	151800	3558900700	29500	29550	29600	29450	3036
203	20241219	151700	3469359150	29600	29600	29600	29550	707
204	20241219	151600	3448466600	29600	29550	29600	29550	105
205	20241219	151500	3445363700	29600	29650	29650	29600	88
206	20241219	151400	3442758150	29650	29550	29650	29550	1006
207	20241219	151300	3412983950	29550	29550	29600	29550	86
208	20241219	151200	3410442550	29600	29550	29600	29550	88
209	20241219	151100	3407840950	29550	29600	29600	29500	729
210	20241219	151000	3386324950	29500	29550	29550	29500	2037
211	20241219	150900	3326163300	29550	29600	29600	29550	226
212	20241219	150800	3319480300	29600	29600	29600	29550	5
213	20241219	150700	3319332350	29600	29550	29600	29550	610
214	20241219	150600	3301285900	29600	29600	29600	29600	6
215	20241219	150500	3301108300	29550	29550	29600	29550	77
216	20241219	150400	3298832750	29600	29550	29600	29500	276
217	20241219	150300	3290677400	29500	29550	29550	29500	64
218	20241219	150200	3288789050	29550	29500	29550	29500	438
219	20241219	150100	3275867200	29500	29550	29550	29500	136
220	20241219	150000	3271850900	29550	29500	29550	29500	192
221	20241219	145900	3266186800	29550	29550	29550	29550	3
222	20241219	145800	3266098150	29550	29550	29550	29550	3
223	20241219	145700	3266009500	29550	29550	29550	29550	104
224	20241219	145600	3262936300	29550	29550	29550	29550	4
225	20241219	145500	3262818100	29550	29500	29550	29500	184
226	20241219	145400	3257387700	29550	29550	29550	29500	53
227	20241219	145300	3255824050	29500	29500	29550	29500	345
228	20241219	145200	3245646500	29500	29500	29600	29450	952
229	20241219	145100	3217568900	29500	29600	29600	29500	1501
230	20241219	145000	3173260500	29550	29550	29550	29550	829
231	20241219	144900	3148763550	29600	29550	29600	29550	149
232	20241219	144800	3144358200	29550	29500	29600	29500	1949
233	20241219	144700	3086817350	29550	29550	29550	29550	1250
234	20241219	144600	3049879850	29600	29600	29600	29600	105
235	20241219	144500	3046771850	29600	29550	29600	29550	79
236	20241219	144400	3044435100	29600	29600	29650	29550	279
237	20241219	144300	3036187050	29550	29550	29600	29550	346
238	20241219	144200	3025951250	29600	29600	29600	29550	35
239	20241219	144100	3024916750	29600	29600	29600	29600	2
240	20241219	144000	3024857550	29600	29550	29600	29550	105
241	20241219	143900	3021750950	29550	29550	29600	29550	338
242	20241219	143800	3011752900	29600	29600	29600	29550	33
243	20241219	143700	3010777600	29550	29600	29600	29550	206
244	20241219	143600	3004690050	29600	29550	29600	29550	20
245	20241219	143500	3004098750	29600	29600	29600	29550	923
246	20241219	143400	2976804050	29600	29600	29600	29600	15
247	20241219	143300	2976360050	29600	29600	29600	29600	2
248	20241219	143200	2976300850	29600	29600	29600	29550	75
249	20241219	143100	2974080900	29600	29550	29600	29550	21
250	20241219	143000	2973459650	29600	29600	29600	29550	29
251	20241219	142900	2972602350	29600	29600	29600	29550	271
252	20241219	142800	2964593100	29600	29600	29600	29550	193
253	20241219	142700	2958882650	29550	29550	29600	29550	66
254	20241219	142600	2956932050	29600	29550	29600	29550	28
255	20241219	142500	2956104550	29600	29550	29600	29550	251
256	20241219	142400	2948678300	29550	29550	29600	29550	114
257	20241219	142300	2945307950	29550	29550	29600	29550	50
258	20241219	142200	2943830300	29600	29600	29600	29550	69
259	20241219	142100	2941789150	29550	29550	29550	29500	2459
260	20241219	142000	2869136550	29500	29500	29550	29500	195
261	20241219	141900	2863383950	29500	29600	29600	29500	67
262	20241219	141800	2861405800	29550	29600	29600	29550	953
263	20241219	141700	2833243850	29550	29550	29550	29550	80
264	20241219	141600	2830879850	29550	29600	29600	29550	52
265	20241219	141500	2829343100	29600	29600	29600	29550	895
266	20241219	141400	2802882250	29550	29600	29600	29550	47
267	20241219	141300	2801492200	29600	29550	29600	29550	171
268	20241219	141200	2796434150	29550	29550	29600	29550	55
269	20241219	141100	2794808500	29550	29550	29600	29550	67
270	20241219	141000	2792828600	29600	29550	29600	29550	431
271	20241219	140900	2780086200	29550	29550	29550	29500	923
272	20241219	140800	2752812700	29550	29550	29600	29550	48
273	20241219	140700	2751394250	29550	29550	29550	29550	47
274	20241219	140600	2750005400	29600	29600	29600	29550	256
275	20241219	140500	2742430100	29600	29550	29600	29550	160
276	20241219	140400	2737702000	29550	29550	29550	29500	475
277	20241219	140300	2723666900	29550	29600	29600	29550	67
278	20241219	140200	2721686050	29600	29600	29600	29550	52
279	20241219	140100	2720149350	29550	29550	29600	29550	49
280	20241219	140000	2718701300	29600	29600	29600	29550	81
281	20241219	135900	2716304850	29600	29550	29600	29500	299
282	20241219	135800	2707476200	29550	29500	29550	29500	200
283	20241219	135700	2701568550	29550	29550	29550	29500	67
284	20241219	135600	2699591000	29550	29550	29550	29500	32
285	20241219	135500	2698646600	29500	29500	29550	29500	70
286	20241219	135400	2696580800	29500	29550	29550	29500	77
287	20241219	135300	2694307800	29500	29550	29550	29500	52
288	20241219	135200	2692773750	29550	29500	29550	29500	309
289	20241219	135100	2683645100	29550	29550	29600	29550	3
290	20241219	135000	2683556400	29500	29500	29550	29500	136
291	20241219	134900	2679541500	29550	29500	29600	29500	349
292	20241219	134800	2669235850	29500	29500	29650	29500	97
293	20241219	134700	2666371650	29550	29500	29550	29500	152
294	20241219	134600	2661887100	29500	29550	29600	29500	56
295	20241219	134500	2660233400	29550	29550	29600	29550	377
296	20241219	134400	2649091200	29600	29550	29600	29550	295
297	20241219	134300	2640371550	29600	29600	29600	29550	199
298	20241219	134200	2634482300	29550	29550	29600	29550	470
299	20241219	134100	2620593750	29550	29600	29600	29550	53
300	20241219	134000	2619026100	29600	29600	29650	29600	3045
301	20241219	133900	2528894050	29650	29600	29650	29600	160
302	20241219	133800	2524157900	29650	29650	29650	29600	99
303	20241219	133700	2521223700	29650	29650	29700	29650	334
304	20241219	133600	2511320550	29650	29650	29700	29650	53
305	20241219	133500	2509748950	29650	29650	29650	29650	47
306	20241219	133400	2508355400	29700	29700	29700	29700	8
307	20241219	133300	2508117800	29650	29700	29750	29650	98
308	20241219	133200	2505208300	29700	29700	29700	29700	16
309	20241219	133100	2504733100	29700	29700	29700	29700	113
310	20241219	133000	2501377000	29750	29700	29750	29700	30
311	20241219	132900	2500485650	29700	29700	29700	29700	21
312	20241219	132800	2499861950	29700	29700	29750	29700	314
313	20241219	132700	2490532750	29700	29750	29750	29700	99
314	20241219	132600	2487591950	29750	29750	29750	29700	39
315	20241219	132500	2486433050	29750	29750	29750	29700	34
316	20241219	132400	2485423050	29800	29750	29800	29700	654
317	20241219	132300	2465980350	29800	29800	29800	29800	1
318	20241219	132200	2465950550	29800	29800	29800	29800	15
319	20241219	132100	2465503550	29750	29800	29800	29750	26
320	20241219	132000	2464729500	29800	29800	29800	29800	3
321	20241219	131900	2464640100	29800	29750	29800	29750	5
322	20241219	131800	2464491200	29750	29750	29750	29750	1
323	20241219	131700	2464461450	29750	29800	29800	29750	2
324	20241219	131600	2464401900	29750	29800	29800	29750	12
325	20241219	131500	2464044850	29800	29800	29800	29800	10
326	20241219	131400	2463746850	29750	29700	29750	29700	17
327	20241219	131300	2463241350	29800	29750	29800	29700	187
328	20241219	131200	2457678800	29750	29850	29850	29750	19
329	20241219	131100	2457112300	29750	29750	29850	29750	135
330	20241219	131000	2453095850	29800	29850	29850	29800	129
331	20241219	130900	2449248500	29850	29850	29850	29850	12
332	20241219	130800	2448890300	29850	29800	29850	29800	33
333	20241219	130700	2447906200	29800	29800	29800	29800	147
334	20241219	130600	2443525600	29800	29800	29800	29800	71
335	20241219	130500	2441409800	29750	29750	29800	29700	81
336	20241219	130400	2439002450	29750	29800	29800	29750	35
337	20241219	130300	2437960650	29750	29800	29800	29750	13
338	20241219	130200	2437573350	29750	29750	29750	29750	31
339	20241219	130100	2436651100	29800	29750	29850	29750	188
340	20241219	130000	2431045350	29700	29800	29800	29700	91
341	20241219	125900	2428338100	29750	29750	29750	29750	595
342	20241219	125800	2410636850	29750	29700	29750	29700	280
343	20241219	125700	2402314750	29700	29750	29750	29700	8
344	20241219	125600	2402077100	29750	29600	29750	29600	1237
345	20241219	125500	2365351200	29650	29650	29650	29600	93
346	20241219	125400	2362594100	29700	29700	29700	29650	191
347	20241219	125300	2356929200	29650	29650	29650	29650	8
348	20241219	125200	2356692000	29700	29650	29700	29650	31
349	20241219	125100	2355772650	29700	29700	29700	29700	92
350	20241219	125000	2353040250	29700	29700	29700	29650	110
351	20241219	124900	2349773600	29650	29650	29650	29650	76
352	20241219	124800	2347520200	29650	29700	29700	29650	12
353	20241219	124700	2347164200	29700	29700	29700	29700	5
354	20241219	124600	2347015700	29650	29700	29700	29650	9
355	20241219	124500	2346748750	29650	29700	29700	29650	8
356	20241219	124400	2346511500	29650	29700	29700	29650	152
357	20241219	124300	2341997400	29700	29700	29700	29650	20
358	20241219	124200	2341403750	29700	29700	29700	29700	8
359	20241219	124100	2341166150	29650	29700	29700	29650	56
360	20241219	124000	2339505650	29700	29700	29700	29700	1
361	20241219	123900	2339475950	29650	29650	29650	29650	326
362	20241219	123800	2329810050	29650	29650	29650	29650	15
363	20241219	123700	2329365300	29600	29600	29650	29600	36
364	20241219	123600	2328299650	29650	29550	29650	29550	19
365	20241219	123500	2327737150	29550	29700	29700	29550	600
366	20241219	123400	2309967250	29750	29750	29750	29750	13
367	20241219	123300	2309580500	29750	29750	29750	29650	1649
368	20241219	123200	2260597000	29700	29750	29750	29700	278
369	20241219	123100	2252340300	29700	29750	29750	29700	90
370	20241219	123000	2249666050	29750	29750	29750	29750	80
371	20241219	122900	2247286050	29700	29750	29750	29700	63
372	20241219	122800	2245414400	29700	29750	29750	29700	109
373	20241219	122700	2242177000	29750	29700	29750	29700	101
374	20241219	122600	2239177250	29700	29700	29750	29700	26
375	20241219	122500	2238404800	29750	29750	29800	29750	137
376	20241219	122400	2234328950	29750	29800	29800	29750	71
377	20241219	122300	2232216400	29750	29800	29800	29750	156
378	20241219	122200	2227573650	29800	29900	29900	29800	773
379	20241219	122100	2204513950	29900	29950	29950	29850	342
380	20241219	122000	2194288300	29900	29950	29950	29900	25
381	20241219	121900	2193539650	29900	29900	29900	29900	574
382	20241219	121800	2176377050	29900	29900	29950	29900	243
383	20241219	121700	2169111250	29900	29900	29900	29900	287
384	20241219	121600	2160529950	29900	29900	29900	29850	178
385	20241219	121500	2155207800	29850	29850	29850	29850	42
386	20241219	121400	2153954100	29900	29900	29900	29850	224
387	20241219	121300	2147261900	29850	29850	29850	29850	184
388	20241219	121200	2141769500	29800	29800	29850	29750	964
389	20241219	121100	2113045300	29800	29750	29800	29750	210
390	20241219	121000	2106792700	29750	29800	29800	29750	458
391	20241219	120900	2093162050	29800	29850	29850	29800	196
392	20241219	120800	2087320600	29850	29850	29900	29850	237
393	20241219	120700	2080246050	29900	29900	29900	29850	202
394	20241219	120600	2074209100	29900	29900	29900	29850	225
395	20241219	120500	2067481650	29850	29800	29850	29800	1489
396	20241219	120400	2023101550	29800	29750	29800	29700	577
397	20241219	120300	2005910800	29800	29800	29800	29750	148
398	20241219	120200	2001504200	29800	29850	29850	29750	765
399	20241219	120100	1978684550	29850	29850	29900	29850	276
400	20241219	120000	1970435550	29900	29900	29900	29800	321
401	20241219	115900	1960845600	29900	29750	29900	29700	732
402	20241219	115800	1939025500	29750	29550	29750	29550	1884
403	20241219	115700	1883164600	29500	29500	29500	29500	90
404	20241219	115600	1880509600	29500	29450	29500	29450	78
405	20241219	115500	1878211700	29500	29500	29550	29450	1095
406	20241219	115400	1845955350	29550	29550	29550	29550	26
407	20241219	115300	1845187050	29550	29550	29550	29500	112
408	20241219	115200	1841882800	29550	29600	29600	29550	6
409	20241219	115100	1841705400	29500	29500	29550	29500	82
410	20241219	115000	1839282650	29500	29500	29500	29500	1042
411	20241219	114900	1808543650	29500	29550	29550	29500	37
412	20241219	114800	1807452050	29550	29500	29550	29500	26
413	20241219	114700	1806684250	29550	29550	29550	29500	94
414	20241219	114600	1803911050	29500	29550	29550	29500	78
415	20241219	114500	1801609750	29550	29500	29550	29500	16
416	20241219	114400	1801137700	29550	29500	29550	29500	8
417	20241219	114300	1800901650	29550	29600	29600	29550	220
418	20241219	114200	1794398700	29600	29550	29600	29550	36
419	20241219	114100	1793333450	29600	29600	29600	29600	1
420	20241219	114000	1793303850	29550	29550	29550	29500	10
421	20241219	113900	1793008750	29500	29600	29600	29500	540
422	20241219	113800	1777076250	29500	29550	29600	29500	145
423	20241219	113700	1772795250	29550	29550	29550	29550	85
424	20241219	113600	1770283500	29600	29600	29600	29550	13
425	20241219	113500	1769899050	29600	29550	29600	29550	100
426	20241219	113400	1766943750	29600	29550	29600	29550	8
427	20241219	113300	1766707300	29550	29550	29550	29550	0
428	20241219	113200	1766707300	29550	29550	29600	29500	262
429	20241219	113100	1758968900	29550	29600	29600	29550	9
430	20241219	113000	1758702850	29550	29600	29600	29550	9
431	20241219	112900	1758436800	29550	29500	29550	29500	349
432	20241219	112800	1748125850	29500	29550	29550	29500	526
433	20241219	112700	1732607850	29550	29550	29550	29500	44
434	20241219	112600	1731308000	29550	29500	29550	29500	19
435	20241219	112500	1730747450	29500	29550	29550	29500	72
436	20241219	112400	1728619900	29500	29550	29550	29500	30
437	20241219	112300	1727733750	29550	29550	29550	29500	24
438	20241219	112200	1727024900	29550	29550	29550	29500	11
439	20241219	112100	1726700200	29500	29550	29550	29500	58
440	20241219	112000	1724989150	29550	29550	29550	29500	36
441	20241219	111900	1723925700	29550	29500	29550	29500	216
442	20241219	111800	1717545200	29550	29550	29550	29550	0
443	20241219	111700	1717545200	29550	29500	29550	29500	197
444	20241219	111600	1711733150	29550	29550	29550	29500	109
445	20241219	111500	1708512550	29550	29500	29550	29500	28
446	20241219	111400	1707685500	29550	29550	29550	29500	123
447	20241219	111300	1704054700	29550	29600	29600	29550	213
448	20241219	111200	1697757850	29600	29600	29600	29500	431
449	20241219	111100	1685032950	29600	29550	29600	29550	107
450	20241219	111000	1681871050	29550	29550	29550	29550	114
451	20241219	110900	1678502350	29550	29550	29550	29550	3
452	20241219	110800	1678413700	29600	29500	29600	29500	525
453	20241219	110700	1662915150	29550	29550	29550	29500	628
454	20241219	110600	1644358050	29550	29600	29600	29550	302
455	20241219	110500	1635433650	29600	29600	29600	29550	11
456	20241219	110400	1635108400	29600	29600	29600	29550	222
457	20241219	110300	1628545950	29600	29550	29600	29550	21
458	20241219	110200	1627924750	29600	29550	29600	29550	16
459	20241219	110100	1627451400	29550	29600	29600	29550	96
460	20241219	110000	1624611650	29600	29550	29600	29550	368
461	20241219	105900	1613737150	29600	29600	29600	29600	284
462	20241219	105800	1605330750	29600	29600	29600	29600	25
463	20241219	105700	1604590750	29600	29600	29600	29550	134
464	20241219	105600	1600624400	29600	29600	29600	29550	403
465	20241219	105500	1588715600	29600	29600	29600	29600	143
466	20241219	105400	1584482800	29600	29600	29600	29600	102
467	20241219	105300	1581463600	29600	29600	29600	29600	222
468	20241219	105200	1574892400	29550	29550	29550	29550	77
469	20241219	105100	1572617050	29550	29550	29550	29550	193
470	20241219	105000	1566913900	29550	29500	29550	29500	262
471	20241219	104900	1559174300	29550	29550	29550	29500	22
472	20241219	104800	1558524250	29600	29550	29600	29550	395
473	20241219	104700	1546850600	29550	29500	29550	29500	125
474	20241219	104600	1543158050	29500	29550	29550	29500	11
475	20241219	104500	1542833050	29500	29550	29550	29500	15
476	20241219	104400	1542389900	29550	29500	29550	29500	22
477	20241219	104300	1541740800	29550	29500	29550	29500	51
478	20241219	104200	1540236250	29500	29550	29550	29500	199
479	20241219	104100	1534365650	29550	29550	29550	29500	49
480	20241219	104000	1532919750	29550	29550	29550	29500	106
481	20241219	103900	1529792450	29550	29500	29550	29500	349
482	20241219	103800	1519496650	29500	29550	29550	29500	19
483	20241219	103700	1518935900	29550	29550	29550	29550	20
484	20241219	103600	1518344900	29500	29500	29500	29500	216
485	20241219	103500	1511972900	29500	29500	29500	29500	108
486	20241219	103400	1508786900	29500	29500	29500	29500	69
487	20241219	103300	1506751400	29500	29450	29500	29450	183
488	20241219	103200	1501357500	29450	29500	29500	29450	66
489	20241219	103100	1499413100	29450	29450	29500	29400	1287
490	20241219	103000	1461536250	29400	29400	29400	29400	240
491	20241219	102900	1454480250	29450	29450	29450	29400	90
492	20241219	102800	1451831800	29450	29450	29450	29450	246
493	20241219	102700	1444587100	29450	29450	29500	29450	117
494	20241219	102600	1441141400	29450	29450	29500	29450	1928
495	20241219	102500	1384360100	29500	29500	29500	29500	20
496	20241219	102400	1383770100	29500	29500	29500	29500	286
497	20241219	102300	1375333100	29500	29500	29500	29450	44
498	20241219	102200	1374036150	29500	29500	29550	29500	22
499	20241219	102100	1373387050	29500	29500	29500	29450	9
500	20241219	102000	1373121700	29500	29500	29500	29500	121
501	20241219	101900	1369552200	29500	29500	29500	29500	18
502	20241219	101800	1369021200	29500	29500	29500	29450	55
503	20241219	101700	1367399500	29500	29550	29550	29500	111
504	20241219	101600	1364124900	29550	29550	29550	29500	1438
505	20241219	101500	1321689450	29550	29550	29550	29550	578
506	20241219	101400	1304609550	29550	29550	29550	29550	17
507	20241219	101300	1304107200	29550	29500	29550	29500	201
508	20241219	101200	1298177650	29550	29550	29550	29500	519
509	20241219	101100	1282847200	29550	29600	29600	29550	64
510	20241219	101000	1280955900	29600	29600	29600	29550	72
511	20241219	100900	1278826950	29600	29600	29600	29600	21
512	20241219	100800	1278205350	29600	29600	29600	29600	728
513	20241219	100700	1256656550	29600	29600	29600	29600	394
514	20241219	100600	1244994150	29600	29600	29650	29600	128
515	20241219	100500	1241199100	29650	29600	29650	29600	738
516	20241219	100400	1219352350	29600	29500	29600	29500	186
517	20241219	100300	1213855450	29550	29550	29550	29550	36
518	20241219	100200	1212791650	29500	29500	29500	29500	209
519	20241219	100100	1206626150	29500	29500	29500	29450	48
520	20241219	100000	1205210300	29500	29500	29500	29500	39
521	20241219	095900	1204059800	29500	29500	29550	29500	385
522	20241219	095800	1192702200	29500	29550	29550	29500	743
523	20241219	095700	1170778100	29550	29550	29550	29550	281
524	20241219	095600	1162474550	29500	29550	29550	29500	705
525	20241219	095500	1141645150	29500	29500	29550	29500	14
526	20241219	095400	1141232000	29500	29500	29500	29500	189
527	20241219	095300	1135656500	29500	29450	29500	29450	79
528	20241219	095200	1133326050	29500	29500	29500	29450	88
529	20241219	095100	1130733800	29500	29500	29500	29500	494
530	20241219	095000	1116160800	29500	29450	29500	29450	70
531	20241219	094900	1114097850	29500	29500	29500	29500	25
532	20241219	094800	1113360350	29450	29550	29550	29450	912
533	20241219	094700	1086465450	29550	29550	29600	29550	371
534	20241219	094600	1075502350	29550	29550	29550	29500	590
535	20241219	094500	1058083600	29550	29550	29600	29550	296
536	20241219	094400	1049333400	29600	29550	29600	29550	772
537	20241219	094300	1026520150	29550	29500	29550	29500	366
538	20241219	094200	1015717550	29550	29500	29550	29500	42
539	20241219	094100	1014478500	29500	29550	29550	29450	48
540	20241219	094000	1013062450	29450	29450	29500	29450	975
541	20241219	093900	984320000	29450	29400	29450	29400	274
542	20241219	093800	976251400	29450	29450	29450	29450	27
543	20241219	093700	975456250	29450	29450	29450	29400	941
544	20241219	093600	947789700	29450	29500	29500	29400	1017
545	20241219	093500	917846150	29500	29450	29500	29450	266
546	20241219	093400	910004200	29500	29500	29500	29450	18
547	20241219	093300	909473350	29500	29500	29500	29450	355
548	20241219	093200	899015400	29500	29450	29500	29450	916
549	20241219	093100	872036200	29500	29550	29550	29450	1441
550	20241219	093000	829511750	29600	29600	29600	29600	93
551	20241219	092900	826758950	29600	29600	29600	29600	840
552	20241219	092800	801894950	29600	29600	29600	29550	166
553	20241219	092700	796981400	29600	29550	29600	29550	1068
554	20241219	092600	765394250	29550	29550	29550	29500	71
555	20241219	092500	763296300	29550	29550	29550	29500	410
556	20241219	092400	751190800	29550	29550	29550	29500	512
557	20241219	092300	736085550	29500	29500	29500	29450	708
558	20241219	092200	715199800	29500	29500	29500	29500	325
559	20241219	092100	705612300	29500	29450	29500	29450	25
560	20241219	092000	704875300	29450	29450	29450	29400	218
561	20241219	091900	698457700	29450	29450	29500	29400	400
562	20241219	091800	686679150	29450	29500	29500	29450	766
563	20241219	091700	664119950	29500	29500	29500	29450	234
564	20241219	091600	657222350	29500	29450	29500	29450	488
565	20241219	091500	642840250	29450	29450	29550	29400	3020
566	20241219	091400	553997350	29500	29600	29600	29500	2074
567	20241219	091300	492779800	29600	29550	29650	29500	523
568	20241219	091200	477322900	29500	29650	29650	29500	126
569	20241219	091100	473600950	29500	29500	29650	29450	1765
570	20241219	091000	421508300	29700	29550	29700	29500	543
571	20241219	090900	405456600	29550	29500	29600	29500	993
572	20241219	090800	376092400	29500	29500	29500	29450	468
573	20241219	090700	362294050	29450	29450	29500	29400	1016
574	20241219	090600	332383050	29450	29500	29500	29450	1495
575	20241219	090500	288280600	29500	29550	29550	29450	761
576	20241219	090400	265823100	29550	29600	29700	29550	952
577	20241219	090300	237650700	29600	29450	29600	29400	770
578	20241219	090200	214956600	29500	29400	29500	29350	1337
579	20241219	090100	175548750	29300	29500	29500	29300	1936
580	20241219	090000	118663900	29500	29750	29750	29500	3966