KissMeData/031980/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191400	5569211100	29550	29550	29550	29550	4832
3	20241211	191300	5569211100	29550	29550	29550	29550	0
4	20241211	191200	5569211100	29550	29550	29550	29550	0
5	20241211	191100	5569211100	29550	29550	29550	29550	0
6	20241211	191000	5569211100	29550	29550	29550	29550	0
7	20241211	190900	5569211100	29550	29550	29550	29550	0
8	20241211	190800	5569211100	29550	29550	29550	29550	0
9	20241211	190700	5569211100	29550	29550	29550	29550	0
10	20241211	190600	5569211100	29550	29550	29550	29550	0
11	20241211	190500	5569211100	29550	29550	29550	29550	0
12	20241211	190400	5569211100	29550	29550	29550	29550	0
13	20241211	190300	5569211100	29550	29550	29550	29550	0
14	20241211	190200	5569211100	29550	29550	29550	29550	0
15	20241211	190100	5569211100	29550	29550	29550	29550	0
16	20241211	190000	5569211100	29550	29550	29550	29550	0
17	20241211	185900	5569211100	29550	29550	29550	29550	0
18	20241211	185800	5569211100	29550	29550	29550	29550	0
19	20241211	185700	5569211100	29550	29550	29550	29550	0
20	20241211	185600	5569211100	29550	29550	29550	29550	0
21	20241211	185500	5569211100	29550	29550	29550	29550	0
22	20241211	185400	5569211100	29550	29550	29550	29550	0
23	20241211	185300	5569211100	29550	29550	29550	29550	0
24	20241211	185200	5569211100	29550	29550	29550	29550	0
25	20241211	185100	5569211100	29550	29550	29550	29550	0
26	20241211	185000	5569211100	29550	29550	29550	29550	0
27	20241211	184900	5569211100	29550	29550	29550	29550	0
28	20241211	184800	5569211100	29550	29550	29550	29550	0
29	20241211	184700	5569211100	29550	29550	29550	29550	0
30	20241211	184600	5569211100	29550	29550	29550	29550	0
31	20241211	184500	5569211100	29550	29550	29550	29550	0
32	20241211	184400	5569211100	29550	29550	29550	29550	4832
33	20241211	184300	5569211100	29550	29550	29550	29550	0
34	20241211	184200	5569211100	29550	29550	29550	29550	0
35	20241211	184100	5569211100	29550	29550	29550	29550	0
36	20241211	184000	5569211100	29550	29550	29550	29550	0
37	20241211	183900	5569211100	29550	29550	29550	29550	0
38	20241211	183800	5569211100	29550	29550	29550	29550	0
39	20241211	183700	5569211100	29550	29550	29550	29550	0
40	20241211	183600	5569211100	29550	29550	29550	29550	0
41	20241211	183500	5569211100	29550	29550	29550	29550	0
42	20241211	183400	5569211100	29550	29550	29550	29550	0
43	20241211	183300	5569211100	29550	29550	29550	29550	0
44	20241211	183200	5569211100	29550	29550	29550	29550	0
45	20241211	183100	5569211100	29550	29550	29550	29550	0
46	20241211	183000	5569211100	29550	29550	29550	29550	0
47	20241211	182900	5569211100	29550	29550	29550	29550	0
48	20241211	182800	5569211100	29550	29550	29550	29550	0
49	20241211	182700	5569211100	29550	29550	29550	29550	0
50	20241211	182600	5569211100	29550	29550	29550	29550	0
51	20241211	182500	5569211100	29550	29550	29550	29550	0
52	20241211	182400	5569211100	29550	29550	29550	29550	0
53	20241211	182300	5569211100	29550	29550	29550	29550	0
54	20241211	182200	5569211100	29550	29550	29550	29550	0
55	20241211	182100	5569211100	29550	29550	29550	29550	0
56	20241211	182000	5569211100	29550	29550	29550	29550	0
57	20241211	181900	5569211100	29550	29550	29550	29550	0
58	20241211	181800	5569211100	29550	29550	29550	29550	0
59	20241211	181700	5569211100	29550	29550	29550	29550	0
60	20241211	181600	5569211100	29550	29550	29550	29550	0
61	20241211	181500	5569211100	29550	29550	29550	29550	0
62	20241211	181400	5569211100	29550	29550	29550	29550	4832
63	20241211	181300	5569211100	29550	29550	29550	29550	0
64	20241211	181200	5569211100	29550	29550	29550	29550	0
65	20241211	181100	5569211100	29550	29550	29550	29550	0
66	20241211	181000	5569211100	29550	29550	29550	29550	0
67	20241211	180900	5569211100	29550	29550	29550	29550	0
68	20241211	180800	5569211100	29550	29550	29550	29550	0
69	20241211	180700	5569211100	29550	29550	29550	29550	0
70	20241211	180600	5569211100	29550	29550	29550	29550	0
71	20241211	180500	5569211100	29550	29550	29550	29550	0
72	20241211	180400	5569211100	29550	29550	29550	29550	0
73	20241211	180300	5569211100	29550	29550	29550	29550	0
74	20241211	180200	5569211100	29550	29550	29550	29550	0
75	20241211	180100	5569211100	29550	29550	29550	29550	0
76	20241211	180000	5569211100	29550	29550	29550	29550	0
77	20241211	175900	5569211100	29550	29550	29550	29550	0
78	20241211	175800	5569211100	29550	29550	29550	29550	0
79	20241211	175700	5569211100	29550	29550	29550	29550	0
80	20241211	175600	5569211100	29550	29550	29550	29550	0
81	20241211	175500	5569211100	29550	29550	29550	29550	0
82	20241211	175400	5569211100	29550	29550	29550	29550	0
83	20241211	175300	5569211100	29550	29550	29550	29550	0
84	20241211	175200	5569211100	29550	29550	29550	29550	0
85	20241211	175100	5569211100	29550	29550	29550	29550	0
86	20241211	175000	5569211100	29550	29550	29550	29550	0
87	20241211	174900	5569211100	29550	29550	29550	29550	0
88	20241211	174800	5569211100	29550	29550	29550	29550	0
89	20241211	174700	5569211100	29550	29550	29550	29550	0
90	20241211	174600	5569211100	29550	29550	29550	29550	0
91	20241211	174500	5569211100	29550	29550	29550	29550	0
92	20241211	174400	5569211100	29550	29550	29550	29550	4832
93	20241211	174300	5569211100	29550	29550	29550	29550	0
94	20241211	174200	5569211100	29550	29550	29550	29550	0
95	20241211	174100	5569211100	29550	29550	29550	29550	0
96	20241211	174000	5569211100	29550	29550	29550	29550	0
97	20241211	173900	5569211100	29550	29550	29550	29550	0
98	20241211	173800	5569211100	29550	29550	29550	29550	0
99	20241211	173700	5569211100	29550	29550	29550	29550	0
100	20241211	173600	5569211100	29550	29550	29550	29550	0
101	20241211	173500	5569211100	29550	29550	29550	29550	0
102	20241211	173400	5569211100	29550	29550	29550	29550	0
103	20241211	173300	5569211100	29550	29550	29550	29550	0
104	20241211	173200	5569211100	29550	29550	29550	29550	0
105	20241211	173100	5569211100	29550	29550	29550	29550	0
106	20241211	173000	5569211100	29550	29550	29550	29550	0
107	20241211	172900	5569211100	29550	29550	29550	29550	0
108	20241211	172800	5569211100	29550	29550	29550	29550	0
109	20241211	172700	5569211100	29550	29550	29550	29550	0
110	20241211	172600	5569211100	29550	29550	29550	29550	0
111	20241211	172500	5569211100	29550	29550	29550	29550	0
112	20241211	172400	5569211100	29550	29550	29550	29550	0
113	20241211	172300	5569211100	29550	29550	29550	29550	0
114	20241211	172200	5569211100	29550	29550	29550	29550	0
115	20241211	172100	5569211100	29550	29550	29550	29550	0
116	20241211	172000	5569211100	29550	29550	29550	29550	0
117	20241211	171900	5569211100	29550	29550	29550	29550	0
118	20241211	171800	5569211100	29550	29550	29550	29550	0
119	20241211	171700	5569211100	29550	29550	29550	29550	0
120	20241211	171600	5569211100	29550	29550	29550	29550	0
121	20241211	171500	5569211100	29550	29550	29550	29550	0
122	20241211	171400	5569211100	29550	29550	29550	29550	4832
123	20241211	171300	5569211100	29550	29550	29550	29550	0
124	20241211	171200	5569211100	29550	29550	29550	29550	0
125	20241211	171100	5569211100	29550	29550	29550	29550	0
126	20241211	171000	5569211100	29550	29550	29550	29550	0
127	20241211	170900	5569211100	29550	29550	29550	29550	0
128	20241211	170800	5569211100	29550	29550	29550	29550	0
129	20241211	170700	5569211100	29550	29550	29550	29550	0
130	20241211	170600	5569211100	29550	29550	29550	29550	0
131	20241211	170500	5569211100	29550	29550	29550	29550	0
132	20241211	170400	5569211100	29550	29550	29550	29550	0
133	20241211	170300	5569211100	29550	29550	29550	29550	0
134	20241211	170200	5569211100	29550	29550	29550	29550	0
135	20241211	170100	5569211100	29550	29550	29550	29550	0
136	20241211	170000	5569211100	29550	29550	29550	29550	0
137	20241211	165900	5569211100	29550	29550	29550	29550	0
138	20241211	165800	5569211100	29550	29550	29550	29550	0
139	20241211	165700	5569211100	29550	29550	29550	29550	0
140	20241211	165600	5569211100	29550	29550	29550	29550	0
141	20241211	165500	5569211100	29550	29550	29550	29550	0
142	20241211	165400	5569211100	29550	29550	29550	29550	0
143	20241211	165300	5569211100	29550	29550	29550	29550	0
144	20241211	165200	5569211100	29550	29550	29550	29550	0
145	20241211	165100	5569211100	29550	29550	29550	29550	0
146	20241211	165000	5569211100	29550	29550	29550	29550	0
147	20241211	164900	5569211100	29550	29550	29550	29550	0
148	20241211	164800	5569211100	29550	29550	29550	29550	0
149	20241211	164700	5569211100	29550	29550	29550	29550	0
150	20241211	164600	5569211100	29550	29550	29550	29550	0
151	20241211	164500	5569211100	29550	29550	29550	29550	0
152	20241211	164400	5569211100	29550	29550	29550	29550	4832
153	20241211	164300	5569211100	29550	29550	29550	29550	0
154	20241211	164200	5569211100	29550	29550	29550	29550	0
155	20241211	164100	5569211100	29550	29550	29550	29550	0
156	20241211	164000	5569211100	29550	29550	29550	29550	0
157	20241211	163900	5569211100	29550	29550	29550	29550	0
158	20241211	163800	5569211100	29550	29550	29550	29550	0
159	20241211	163700	5569211100	29550	29550	29550	29550	0
160	20241211	163600	5569211100	29550	29550	29550	29550	0
161	20241211	163500	5569211100	29550	29550	29550	29550	0
162	20241211	163400	5569211100	29550	29550	29550	29550	0
163	20241211	163300	5569211100	29550	29550	29550	29550	0
164	20241211	163200	5569211100	29550	29550	29550	29550	0
165	20241211	163100	5569211100	29550	29550	29550	29550	0
166	20241211	163000	5569211100	29550	29550	29550	29550	0
167	20241211	162900	5569211100	29550	29550	29550	29550	0
168	20241211	162800	5569211100	29550	29550	29550	29550	0
169	20241211	162700	5569211100	29550	29550	29550	29550	0
170	20241211	162600	5569211100	29550	29550	29550	29550	0
171	20241211	162500	5569211100	29550	29550	29550	29550	0
172	20241211	162400	5569211100	29550	29550	29550	29550	0
173	20241211	162300	5569211100	29550	29550	29550	29550	0
174	20241211	162200	5569211100	29550	29550	29550	29550	0
175	20241211	162100	5569211100	29550	29550	29550	29550	0
176	20241211	162000	5569211100	29550	29550	29550	29550	0
177	20241211	161900	5569211100	29550	29550	29550	29550	0
178	20241211	161800	5569211100	29550	29550	29550	29550	0
179	20241211	161700	5569211100	29550	29550	29550	29550	0
180	20241211	161600	5569211100	29550	29550	29550	29550	0
181	20241211	161500	5569211100	29550	29550	29550	29550	0
182	20241211	161400	5569211100	29550	29550	29550	29550	4832
183	20241211	161300	5569211100	29550	29550	29550	29550	0
184	20241211	161200	5569211100	29550	29550	29550	29550	0
185	20241211	161100	5569211100	29550	29550	29550	29550	0
186	20241211	161000	5569211100	29550	29550	29550	29550	0
187	20241211	160900	5569211100	29550	29550	29550	29550	0
188	20241211	160800	5569211100	29550	29550	29550	29550	0
189	20241211	160700	5569211100	29550	29550	29550	29550	0
190	20241211	160600	5569211100	29550	29550	29550	29550	0
191	20241211	160500	5569211100	29550	29550	29550	29550	0
192	20241211	160400	5569211100	29550	29550	29550	29550	0
193	20241211	160300	5569211100	29550	29550	29550	29550	0
194	20241211	160200	5569211100	29550	29550	29550	29550	0
195	20241211	160100	5569211100	29550	29550	29550	29550	0
196	20241211	160000	5569211100	29550	29550	29550	29550	0
197	20241211	155900	5569211100	29550	29550	29550	29550	0
198	20241211	155800	5569211100	29550	29550	29550	29550	0
199	20241211	155700	5569211100	29550	29550	29550	29550	0
200	20241211	155600	5569211100	29550	29550	29550	29550	0
201	20241211	155500	5569211100	29550	29550	29550	29550	0
202	20241211	155400	5569211100	29550	29550	29550	29550	0
203	20241211	155300	5569211100	29550	29550	29550	29550	0
204	20241211	155200	5569211100	29550	29550	29550	29550	0
205	20241211	155100	5569211100	29550	29550	29550	29550	0
206	20241211	155000	5569211100	29550	29550	29550	29550	0
207	20241211	154900	5569211100	29550	29550	29550	29550	0
208	20241211	154800	5569211100	29550	29550	29550	29550	0
209	20241211	154700	5569211100	29550	29550	29550	29550	0
210	20241211	154600	5569211100	29550	29550	29550	29550	0
211	20241211	154500	5569211100	29550	29550	29550	29550	0
212	20241211	154400	5569211100	29550	29550	29550	29550	4832
213	20241211	154300	5569211100	29550	29550	29550	29550	0
214	20241211	154200	5569211100	29550	29550	29550	29550	0
215	20241211	154100	5569211100	29550	29550	29550	29550	0
216	20241211	154000	5569211100	29550	29550	29550	29550	0
217	20241211	153900	5569211100	29550	29550	29550	29550	0
218	20241211	153800	5569211100	29550	29550	29550	29550	0
219	20241211	153700	5569211100	29550	29550	29550	29550	0
220	20241211	153600	5569211100	29550	29550	29550	29550	0
221	20241211	153500	5569211100	29550	29550	29550	29550	0
222	20241211	153400	5569211100	29550	29550	29550	29550	0
223	20241211	153300	5569211100	29550	29550	29550	29550	0
224	20241211	153200	5569211100	29550	29550	29550	29550	0
225	20241211	153100	5569211100	29550	29550	29550	29550	0
226	20241211	153000	5569211100	29550	29550	29550	29550	4832
227	20241211	152900	5426425500	29550	29550	29550	29550	0
228	20241211	152800	5426425500	29550	29550	29550	29550	0
229	20241211	152700	5426425500	29550	29550	29550	29550	0
230	20241211	152600	5426425500	29550	29550	29550	29550	0
231	20241211	152500	5426425500	29550	29550	29550	29550	0
232	20241211	152400	5426425500	29550	29550	29550	29550	0
233	20241211	152300	5426425500	29550	29550	29550	29550	0
234	20241211	152200	5426425500	29550	29550	29550	29550	0
235	20241211	152100	5426425500	29550	29550	29550	29550	0
236	20241211	152000	5426425500	29550	29550	29550	29550	0
237	20241211	151900	5426425500	29550	29450	29550	29450	76
238	20241211	151800	5424181400	29450	29500	29500	29450	135
239	20241211	151700	5420202950	29500	29550	29550	29450	1550
240	20241211	151600	5374478250	29550	29550	29550	29500	500
241	20241211	151500	5359709050	29550	29550	29550	29500	1126
242	20241211	151400	5326436850	29550	29600	29600	29550	411
243	20241211	151300	5314291100	29550	29600	29600	29550	520
244	20241211	151200	5298923150	29600	29600	29600	29600	120
245	20241211	151100	5295371150	29600	29550	29600	29550	278
246	20241211	151000	5287142800	29600	29600	29600	29550	134
247	20241211	150900	5283176700	29600	29600	29600	29600	1328
248	20241211	150800	5243867900	29600	29550	29600	29500	262
249	20241211	150700	5236121050	29600	29550	29600	29500	530
250	20241211	150600	5220459950	29550	29550	29550	29500	47
251	20241211	150500	5219071900	29550	29500	29550	29500	140
252	20241211	150400	5214939350	29500	29550	29550	29500	193
253	20241211	150300	5209245500	29500	29500	29500	29450	1080
254	20241211	150200	5177385800	29500	29500	29500	29500	47
255	20241211	150100	5175999300	29550	29500	29550	29500	19
256	20241211	150000	5175438550	29500	29500	29500	29450	785
257	20241211	145900	5152283550	29550	29500	29550	29500	233
258	20241211	145800	5145401600	29550	29500	29550	29500	271
259	20241211	145700	5137395050	29500	29500	29500	29450	206
260	20241211	145600	5131318600	29500	29500	29500	29450	375
261	20241211	145500	5120256650	29450	29500	29500	29450	481
262	20241211	145400	5106068300	29500	29500	29500	29450	205
263	20241211	145300	5100021350	29500	29400	29500	29400	773
264	20241211	145200	5077239100	29350	29400	29400	29350	382
265	20241211	145100	5066011050	29350	29350	29400	29350	138
266	20241211	145000	5061955350	29350	29400	29400	29300	140
267	20241211	144900	5057846000	29400	29400	29400	29300	320
268	20241211	144800	5048451550	29400	29400	29450	29350	138
269	20241211	144700	5044395150	29400	29350	29400	29350	153
270	20241211	144600	5039898250	29350	29400	29400	29300	787
271	20241211	144500	5016779350	29400	29450	29450	29400	254
272	20241211	144400	5009311500	29400	29400	29450	29400	124
273	20241211	144300	5005660800	29400	29400	29400	29350	127
274	20241211	144200	5001927550	29300	29300	29400	29300	84
275	20241211	144100	4999463350	29300	29300	29350	29300	559
276	20241211	144000	4983068950	29350	29300	29350	29250	793
277	20241211	143900	4959835700	29200	29200	29300	29200	137
278	20241211	143800	4955823800	29200	29250	29250	29200	57
279	20241211	143700	4954156800	29250	29250	29250	29250	82
280	20241211	143600	4951758300	29300	29250	29300	29200	2727
281	20241211	143500	4872008550	29200	29250	29250	29200	563
282	20241211	143400	4855568900	29250	29250	29250	29200	50
283	20241211	143300	4854107550	29250	29200	29250	29200	156
284	20241211	143200	4849545650	29200	29250	29250	29200	129
285	20241211	143100	4845773200	29250	29250	29250	29200	95
286	20241211	143000	4842995000	29250	29200	29250	29200	76
287	20241211	142900	4840773150	29200	29200	29200	29200	262
288	20241211	142800	4833122750	29200	29200	29200	29200	37
289	20241211	142700	4832042350	29200	29200	29200	29200	24
290	20241211	142600	4831341550	29200	29200	29200	29150	186
291	20241211	142500	4825911900	29150	29150	29150	29150	30
292	20241211	142400	4825037400	29150	29200	29200	29150	40
293	20241211	142300	4823870650	29150	29150	29200	29150	44
294	20241211	142200	4822587000	29150	29200	29200	29150	56
295	20241211	142100	4820953150	29200	29200	29200	29200	57
296	20241211	142000	4819288750	29200	29250	29250	29200	47
297	20241211	141900	4817915200	29250	29200	29250	29200	129
298	20241211	141800	4814142800	29200	29150	29200	29150	266
299	20241211	141700	4806379300	29150	29200	29200	29150	44
300	20241211	141600	4805095650	29150	29150	29150	29150	68
301	20241211	141500	4803113450	29150	29150	29150	29150	126
302	20241211	141400	4799440550	29150	29150	29200	29150	27
303	20241211	141300	4798653300	29200	29150	29200	29150	219
304	20241211	141200	4792263050	29100	29150	29150	29100	69
305	20241211	141100	4790252000	29150	29150	29200	29150	164
306	20241211	141000	4785469750	29100	29150	29150	29100	49
307	20241211	140900	4784042600	29150	29150	29150	29150	176
308	20241211	140800	4778912200	29150	29200	29200	29150	26
309	20241211	140700	4778154200	29150	29150	29200	29100	174
310	20241211	140600	4773083400	29150	29150	29200	29100	860
311	20241211	140500	4748009100	29200	29200	29250	29200	275
312	20241211	140400	4739978350	29200	29200	29250	29200	27
313	20241211	140300	4739189700	29250	29200	29250	29200	186
314	20241211	140200	4733750150	29200	29200	29200	29200	29
315	20241211	140100	4732903350	29200	29200	29250	29200	27
316	20241211	140000	4732114750	29200	29250	29250	29200	35
317	20241211	135900	4731092650	29250	29250	29250	29200	292
318	20241211	135800	4722559800	29250	29250	29300	29250	79
319	20241211	135700	4720248800	29300	29150	29300	29150	269
320	20241211	135600	4712380300	29200	29100	29200	29100	808
321	20241211	135500	4688794050	29100	29250	29250	29100	1019
322	20241211	135400	4659125750	29150	29200	29200	29150	563
323	20241211	135300	4642697400	29150	29150	29200	29150	517
324	20241211	135200	4627621150	29200	29150	29200	29150	14
325	20241211	135100	4627212950	29100	29100	29150	29100	32
326	20241211	135000	4626281500	29150	29150	29150	29100	522
327	20241211	134900	4611065750	29200	29150	29200	29150	62
328	20241211	134800	4609255900	29200	29150	29200	29100	733
329	20241211	134700	4587889350	29150	29150	29150	29100	556
330	20241211	134600	4571682500	29150	29100	29200	29100	460
331	20241211	134500	4558276950	29150	29250	29250	29100	11264
332	20241211	134400	4230047850	29250	29250	29300	29250	619
333	20241211	134300	4211941300	29250	29300	29300	29250	320
334	20241211	134200	4202567500	29350	29350	29350	29350	56
335	20241211	134100	4200923900	29350	29350	29350	29350	229
336	20241211	134000	4194202750	29400	29450	29450	29350	190
337	20241211	133900	4188608600	29400	29350	29400	29350	407
338	20241211	133800	4176643150	29350	29300	29350	29300	500
339	20241211	133700	4161973150	29300	29250	29300	29250	305
340	20241211	133600	4153047750	29300	29300	29300	29250	104
341	20241211	133500	4150001200	29300	29350	29350	29300	1372
342	20241211	133400	4109770200	29400	29400	29400	29400	36
343	20241211	133300	4108711800	29350	29400	29400	29350	576
344	20241211	133200	4091780600	29400	29400	29400	29400	29
345	20241211	133100	4090928000	29400	29350	29400	29350	531
346	20241211	133000	4075317650	29400	29400	29400	29350	86
347	20241211	132900	4072790250	29400	29400	29400	29350	47
348	20241211	132800	4071408500	29400	29400	29450	29400	327
349	20241211	132700	4061794600	29450	29450	29450	29400	56
350	20241211	132600	4060145750	29450	29500	29500	29450	180
351	20241211	132500	4054844500	29450	29450	29450	29450	1
352	20241211	132400	4054815050	29500	29400	29500	29400	31
353	20241211	132300	4053901650	29400	29450	29450	29400	10
354	20241211	132200	4053607400	29450	29450	29450	29400	467
355	20241211	132100	4039870050	29450	29500	29500	29450	31
356	20241211	132000	4038956250	29450	29450	29500	29450	142
357	20241211	131900	4034768600	29450	29450	29450	29450	27
358	20241211	131800	4033973450	29450	29450	29450	29450	7
359	20241211	131700	4033767300	29450	29450	29450	29400	72
360	20241211	131600	4031647800	29400	29450	29450	29400	104
361	20241211	131500	4028588700	29450	29450	29450	29450	12
362	20241211	131400	4028235300	29450	29450	29450	29400	52
363	20241211	131300	4026704200	29450	29400	29450	29400	125
364	20241211	131200	4023023400	29400	29350	29400	29350	149
365	20241211	131100	4018642850	29400	29400	29400	29350	122
366	20241211	131000	4015056100	29350	29400	29400	29350	12
367	20241211	130900	4014703550	29400	29400	29400	29400	68
368	20241211	130800	4012704350	29400	29400	29400	29400	112
369	20241211	130700	4009411550	29400	29400	29400	29300	439
370	20241211	130600	3996526000	29400	29350	29400	29350	482
371	20241211	130500	3982373700	29350	29350	29350	29350	635
372	20241211	130400	3963736450	29350	29350	29400	29350	95
373	20241211	130300	3960944400	29350	29350	29350	29350	2
374	20241211	130200	3960885700	29350	29350	29350	29350	2
375	20241211	130100	3960827000	29400	29350	29400	29350	25
376	20241211	130000	3960092250	29400	29350	29400	29350	389
377	20241211	125900	3948667500	29350	29350	29350	29350	185
378	20241211	125800	3943237750	29350	29400	29400	29350	296
379	20241211	125700	3934541000	29400	29350	29400	29350	120
380	20241211	125600	3931018150	29350	29400	29400	29350	387
381	20241211	125500	3919645350	29400	29400	29400	29400	87
382	20241211	125400	3917087550	29450	29400	29450	29350	29
383	20241211	125300	3916234150	29450	29350	29450	29350	112
384	20241211	125200	3912936650	29400	29400	29400	29400	530
385	20241211	125100	3897354650	29450	29400	29450	29400	234
386	20241211	125000	3890474000	29450	29450	29450	29450	1
387	20241211	124900	3890444550	29450	29450	29450	29450	2
388	20241211	124800	3890385650	29450	29450	29500	29400	37
389	20241211	124700	3889295550	29500	29500	29500	29500	0
390	20241211	124600	3889295550	29500	29400	29500	29400	113
391	20241211	124500	3885967100	29450	29400	29450	29400	132
392	20241211	124400	3882081200	29400	29450	29450	29400	22
393	20241211	124300	3881433600	29450	29450	29450	29450	261
394	20241211	124200	3873747150	29450	29500	29500	29450	190
395	20241211	124100	3868151300	29550	29450	29550	29450	72
396	20241211	124000	3866025850	29500	29500	29550	29450	195
397	20241211	123900	3860265400	29500	29500	29500	29500	4
398	20241211	123800	3860147400	29500	29500	29500	29500	22
399	20241211	123700	3859498400	29500	29500	29500	29500	48
400	20241211	123600	3858082400	29500	29500	29500	29500	200
401	20241211	123500	3852182400	29500	29450	29500	29450	40
402	20241211	123400	3851004200	29500	29450	29500	29400	944
403	20241211	123300	3823197700	29500	29400	29500	29400	113
404	20241211	123200	3819869100	29450	29400	29450	29400	6
405	20241211	123100	3819692450	29400	29450	29450	29400	23
406	20241211	123000	3819015400	29450	29450	29450	29450	30
407	20241211	122900	3818131900	29500	29500	29550	29450	218
408	20241211	122800	3811701500	29550	29500	29550	29500	78
409	20241211	122700	3809399450	29500	29500	29500	29500	50
410	20241211	122600	3807924450	29500	29500	29500	29450	674
411	20241211	122500	3788054050	29450	29500	29500	29450	23
412	20241211	122400	3787375850	29500	29500	29500	29500	27
413	20241211	122300	3786579350	29500	29500	29500	29500	45
414	20241211	122200	3785251850	29500	29450	29500	29450	537
415	20241211	122100	3769410650	29450	29450	29500	29400	71
416	20241211	122000	3767320000	29450	29500	29500	29450	113
417	20241211	121900	3763986550	29500	29450	29500	29450	30
418	20241211	121800	3763102800	29400	29450	29500	29400	278
419	20241211	121700	3754915950	29400	29450	29450	29400	8
420	20241211	121600	3754680400	29450	29350	29450	29350	144
421	20241211	121500	3750451450	29350	29400	29400	29350	23
422	20241211	121400	3749775600	29350	29350	29350	29350	1
423	20241211	121300	3749746250	29300	29300	29400	29300	167
424	20241211	121200	3744840550	29300	29300	29350	29300	9
425	20241211	121100	3744576750	29350	29300	29350	29300	1125
426	20241211	121000	3711613400	29400	29350	29400	29300	372
427	20241211	120900	3700695950	29350	29300	29350	29300	9
428	20241211	120800	3700432150	29300	29350	29400	29300	503
429	20241211	120700	3685685200	29400	29350	29450	29350	32
430	20241211	120600	3684744200	29400	29450	29450	29300	1549
431	20241211	120500	3639209800	29450	29500	29500	29450	619
432	20241211	120400	3620978250	29500	29500	29500	29500	4
433	20241211	120300	3620860250	29500	29500	29500	29500	220
434	20241211	120200	3614370250	29500	29550	29550	29500	30
435	20241211	120100	3613484000	29600	29600	29600	29550	29
436	20241211	120000	3612625700	29600	29500	29600	29500	822
437	20241211	115900	3588302800	29500	29500	29500	29500	6
438	20241211	115800	3588125800	29550	29550	29550	29550	16
439	20241211	115700	3587653000	29550	29500	29550	29500	94
440	20241211	115600	3584879800	29450	29450	29500	29450	57
441	20241211	115500	3583198650	29500	29500	29500	29500	51
442	20241211	115400	3581694150	29500	29500	29500	29500	11
443	20241211	115300	3581369650	29500	29450	29500	29450	112
444	20241211	115200	3578065700	29450	29500	29500	29450	22
445	20241211	115100	3577417000	29450	29500	29500	29450	71
446	20241211	115000	3575323150	29450	29400	29450	29400	40
447	20241211	114900	3574145650	29500	29500	29500	29400	61
448	20241211	114800	3572349650	29450	29500	29500	29450	164
449	20241211	114700	3567519550	29500	29500	29500	29500	0
450	20241211	114600	3567519550	29500	29500	29500	29450	151
451	20241211	114500	3563065400	29500	29500	29500	29450	105
452	20241211	114400	3559972100	29500	29500	29500	29500	1
453	20241211	114300	3559942600	29500	29450	29500	29450	71
454	20241211	114200	3557848650	29500	29500	29500	29500	25
455	20241211	114100	3557111150	29500	29500	29500	29500	107
456	20241211	114000	3553954650	29500	29450	29500	29450	258
457	20241211	113900	3546353400	29400	29400	29400	29400	118
458	20241211	113800	3542884200	29450	29400	29450	29400	26
459	20241211	113700	3542118600	29400	29450	29450	29400	8
460	20241211	113600	3541883050	29450	29450	29450	29450	384
461	20241211	113500	3530574250	29500	29500	29500	29500	24
462	20241211	113400	3529866250	29500	29500	29500	29500	55
463	20241211	113300	3528243750	29600	29550	29600	29500	714
464	20241211	113200	3507141450	29550	29600	29600	29550	32
465	20241211	113100	3506194350	29550	29550	29550	29550	1
466	20241211	113000	3506164800	29550	29550	29550	29550	10
467	20241211	112900	3505869300	29550	29600	29600	29550	190
468	20241211	112800	3500253750	29600	29550	29600	29550	107
469	20241211	112700	3497088300	29600	29600	29600	29550	967
470	20241211	112600	3468494000	29600	29600	29600	29550	80
471	20241211	112500	3466129300	29600	29550	29600	29550	100
472	20241211	112400	3463171250	29550	29550	29550	29550	111
473	20241211	112300	3459891200	29550	29550	29550	29500	380
474	20241211	112200	3448662500	29550	29450	29550	29450	493
475	20241211	112100	3434118100	29450	29450	29450	29450	2
476	20241211	112000	3434059200	29450	29500	29500	29450	233
477	20241211	111900	3427187500	29500	29400	29500	29400	157
478	20241211	111800	3422562250	29400	29400	29400	29400	40
479	20241211	111700	3421386250	29400	29400	29400	29400	40
480	20241211	111600	3420210250	29400	29500	29550	29400	740
481	20241211	111500	3398397550	29500	29500	29550	29500	177
482	20241211	111400	3393175200	29450	29400	29450	29400	340
483	20241211	111300	3383169550	29400	29350	29400	29300	127
484	20241211	111200	3379438350	29300	29200	29300	29200	1367
485	20241211	111100	3339442900	29200	29250	29250	29200	310
486	20241211	111000	3330378000	29250	29300	29300	29250	137
487	20241211	110900	3326370250	29250	29300	29300	29250	71
488	20241211	110800	3324292400	29250	29250	29250	29250	40
489	20241211	110700	3323122400	29250	29350	29350	29250	301
490	20241211	110600	3314302500	29350	29300	29350	29300	652
491	20241211	110500	3295198700	29350	29350	29350	29350	521
492	20241211	110400	3279907350	29350	29350	29350	29350	457
493	20241211	110300	3266494400	29350	29350	29400	29350	211
494	20241211	110200	3260301300	29400	29400	29450	29400	391
495	20241211	110100	3248805000	29450	29450	29450	29450	136
496	20241211	110000	3244799800	29450	29400	29500	29400	226
497	20241211	105900	3238144500	29400	29350	29400	29350	117
498	20241211	105800	3234704750	29350	29350	29350	29350	1
499	20241211	105700	3234675400	29400	29400	29450	29400	292
500	20241211	105600	3226089800	29400	29400	29400	29400	465
501	20241211	105500	3212418800	29400	29400	29400	29400	914
502	20241211	105400	3185547200	29400	29450	29450	29400	32
503	20241211	105300	3184605500	29450	29500	29500	29450	275
504	20241211	105200	3176504750	29450	29450	29500	29450	1500
505	20241211	105100	3132289150	29400	29400	29400	29400	185
506	20241211	105000	3126850150	29350	29300	29350	29250	383
507	20241211	104900	3115615900	29300	29300	29300	29300	1
508	20241211	104800	3115586600	29300	29250	29300	29250	271
509	20241211	104700	3107647100	29300	29250	29300	29250	231
510	20241211	104600	3100883250	29250	29300	29300	29250	27
511	20241211	104500	3100092600	29250	29250	29250	29250	215
512	20241211	104400	3093803850	29300	29250	29300	29200	26
513	20241211	104300	3093043300	29250	29300	29300	29250	78
514	20241211	104200	3090760150	29350	29300	29350	29300	45
515	20241211	104100	3089440850	29300	29300	29350	29300	34
516	20241211	104000	3088444200	29350	29350	29350	29350	335
517	20241211	103900	3078611950	29350	29300	29350	29300	188
518	20241211	103800	3073097600	29200	29300	29350	29200	690
519	20241211	103700	3052924050	29350	29300	29350	29300	243
520	20241211	103600	3045804100	29350	29350	29400	29350	53
521	20241211	103500	3044247750	29350	29350	29400	29350	299
522	20241211	103400	3035467200	29350	29350	29400	29350	119
523	20241211	103300	3031969550	29400	29350	29400	29350	240
524	20241211	103200	3024919000	29400	29350	29400	29300	163
525	20241211	103100	3020136600	29300	29300	29350	29250	507
526	20241211	103000	3005281750	29350	29300	29400	29250	951
527	20241211	102900	2977399650	29250	29300	29300	29250	743
528	20241211	102800	2955665900	29300	29300	29300	29300	136
529	20241211	102700	2951681100	29350	29350	29350	29350	117
530	20241211	102600	2948247150	29350	29300	29400	29300	1111
531	20241211	102500	2915663700	29350	29400	29400	29300	674
532	20241211	102400	2895864700	29400	29400	29450	29400	152
533	20241211	102300	2891394750	29400	29450	29500	29400	523
534	20241211	102200	2876004050	29450	29500	29500	29450	280
535	20241211	102100	2867748750	29500	29500	29500	29500	244
536	20241211	102000	2860550750	29550	29550	29600	29550	154
537	20241211	101900	2855994400	29550	29550	29550	29550	33
538	20241211	101800	2855019250	29550	29600	29600	29500	128
539	20241211	101700	2851241500	29600	29600	29600	29550	5
540	20241211	101600	2851093600	29500	29600	29600	29500	414
541	20241211	101500	2838857750	29600	29550	29600	29550	9
542	20241211	101400	2838591750	29600	29600	29650	29600	42
543	20241211	101300	2837348500	29600	29600	29650	29550	1359
544	20241211	101200	2797120500	29550	29500	29600	29500	2431
545	20241211	101100	2725309000	29500	29650	29650	29500	919
546	20241211	101000	2698171900	29600	29600	29600	29600	206
547	20241211	100900	2692074300	29600	29650	29650	29600	362
548	20241211	100800	2681358100	29650	29700	29700	29600	163
549	20241211	100700	2676524900	29700	29700	29750	29650	523
550	20241211	100600	2660996500	29700	29750	29750	29650	300
551	20241211	100500	2652087400	29750	29750	29750	29700	174
552	20241211	100400	2646911200	29750	29700	29800	29700	120
553	20241211	100300	2643341550	29700	29700	29700	29650	253
554	20241211	100200	2635832800	29700	29600	29700	29550	1255
555	20241211	100100	2598654900	29650	29700	29700	29650	394
556	20241211	100000	2586964900	29700	29800	29800	29700	2715
557	20241211	095900	2506253550	29800	29850	29850	29750	784
558	20241211	095800	2482880250	29800	29800	29900	29750	2302
559	20241211	095700	2414232350	29800	29850	29850	29800	612
560	20241211	095600	2395982750	29850	29800	29850	29800	457
561	20241211	095500	2382363200	29800	29800	29850	29750	453
562	20241211	095400	2368866450	29800	29800	29850	29750	999
563	20241211	095300	2339105250	29800	29850	29850	29750	1201
564	20241211	095200	2303334700	29800	29650	29800	29600	3733
565	20241211	095100	2192328300	29700	29750	29750	29650	1775
566	20241211	095000	2139607300	29750	29650	29750	29600	2400
567	20241211	094900	2068362350	29650	29500	29650	29500	1243
568	20241211	094800	2031568450	29500	29550	29550	29500	533
569	20241211	094700	2015842750	29550	29550	29550	29500	390
570	20241211	094600	2004329850	29500	29550	29550	29450	554
571	20241211	094500	1987980650	29450	29450	29550	29400	1729
572	20241211	094400	1937022100	29450	29550	29550	29400	777
573	20241211	094300	1914113900	29600	29700	29700	29600	1235
574	20241211	094200	1877502550	29750	29650	29750	29600	1816
575	20241211	094100	1823617150	29700	29600	29700	29450	1126
576	20241211	094000	1790310050	29600	29350	29650	29350	5961
577	20241211	093900	1614494850	29400	29300	29400	29300	2156
578	20241211	093800	1551234600	29300	29150	29300	29150	2351
579	20241211	093700	1482520750	29100	28950	29100	28950	3064
580	20241211	093600	1393583900	29000	28900	29000	28850	1386
581	20241211	093500	1353497450	28900	29000	29000	28900	924
582	20241211	093400	1326729100	29000	28950	29000	28900	107
583	20241211	093300	1323631700	29000	28950	29000	28850	646
584	20241211	093200	1304929350	28900	28950	28950	28900	209
585	20241211	093100	1298889150	28950	28900	28950	28900	208
586	20241211	093000	1292870200	28900	28900	28900	28850	608
587	20241211	092900	1275309050	28850	28850	28900	28800	317
588	20241211	092800	1266164650	28850	28850	28900	28850	108
589	20241211	092700	1263047600	28850	28900	28900	28850	732
590	20241211	092600	1241895150	28900	28800	28900	28800	615
591	20241211	092500	1224148100	28800	29000	29000	28800	2256
592	20241211	092400	1159030500	28950	28950	28950	28900	825
593	20241211	092300	1135152450	28950	28950	29000	28900	1533
594	20241211	092200	1090727300	28900	28950	29000	28900	226
595	20241211	092100	1084189950	28950	28900	29000	28900	695
596	20241211	092000	1064053800	29000	29000	29000	28950	971
597	20241211	091900	1035923850	28900	28950	29000	28900	402
598	20241211	091800	1024273150	28950	28900	29000	28900	2652
599	20241211	091700	947520150	28850	28850	28900	28850	191
600	20241211	091600	942005600	28900	28850	28950	28850	2328
601	20241211	091500	874728200	28850	28750	28850	28750	3088
602	20241211	091400	785759800	28700	28650	28750	28650	615
603	20241211	091300	768124900	28700	28650	28700	28600	862
604	20241211	091200	743389350	28600	28550	28650	28550	496
605	20241211	091100	729205600	28600	28600	28650	28550	845
606	20241211	091000	705043000	28600	28550	28800	28550	4259
607	20241211	090900	583124050	28550	28400	28550	28400	1255
608	20241211	090800	547397850	28400	28250	28400	28200	1961
609	20241211	090700	491874400	28250	28000	28250	28000	1434
610	20241211	090600	451563500	28000	27950	28100	27900	572
611	20241211	090500	435549400	27900	27850	27900	27850	857
612	20241211	090400	411666650	27850	27850	27900	27800	1256
613	20241211	090300	376707850	27850	27850	27900	27850	1030
614	20241211	090200	348020550	27850	27800	27850	27750	1851
615	20241211	090100	296600900	27850	27950	27950	27700	5243
616	20241211	090000	150787950	27950	28000	28150	27950	4325