KissMeData/054930/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	193800	281923100	24200	24200	24200	24200	79
3	20241218	193700	281923100	24200	24200	24200	24200	0
4	20241218	193600	281923100	24200	24200	24200	24200	0
5	20241218	193500	281923100	24200	24200	24200	24200	0
6	20241218	193400	281923100	24200	24200	24200	24200	0
7	20241218	193300	281923100	24200	24200	24200	24200	0
8	20241218	193200	281923100	24200	24200	24200	24200	0
9	20241218	193100	281923100	24200	24200	24200	24200	0
10	20241218	193000	281923100	24200	24200	24200	24200	0
11	20241218	192900	281923100	24200	24200	24200	24200	0
12	20241218	192800	281923100	24200	24200	24200	24200	0
13	20241218	192700	281923100	24200	24200	24200	24200	0
14	20241218	192600	281923100	24200	24200	24200	24200	0
15	20241218	192500	281923100	24200	24200	24200	24200	0
16	20241218	192400	281923100	24200	24200	24200	24200	0
17	20241218	192300	281923100	24200	24200	24200	24200	0
18	20241218	192200	281923100	24200	24200	24200	24200	0
19	20241218	192100	281923100	24200	24200	24200	24200	0
20	20241218	192000	281923100	24200	24200	24200	24200	0
21	20241218	191900	281923100	24200	24200	24200	24200	0
22	20241218	191800	281923100	24200	24200	24200	24200	0
23	20241218	191700	281923100	24200	24200	24200	24200	0
24	20241218	191600	281923100	24200	24200	24200	24200	0
25	20241218	191500	281923100	24200	24200	24200	24200	0
26	20241218	191400	281923100	24200	24200	24200	24200	0
27	20241218	191300	281923100	24200	24200	24200	24200	0
28	20241218	191200	281923100	24200	24200	24200	24200	0
29	20241218	191100	281923100	24200	24200	24200	24200	0
30	20241218	191000	281923100	24200	24200	24200	24200	0
31	20241218	190900	281923100	24200	24200	24200	24200	0
32	20241218	190800	281923100	24200	24200	24200	24200	79
33	20241218	190700	281923100	24200	24200	24200	24200	0
34	20241218	190600	281923100	24200	24200	24200	24200	0
35	20241218	190500	281923100	24200	24200	24200	24200	0
36	20241218	190400	281923100	24200	24200	24200	24200	0
37	20241218	190300	281923100	24200	24200	24200	24200	0
38	20241218	190200	281923100	24200	24200	24200	24200	0
39	20241218	190100	281923100	24200	24200	24200	24200	0
40	20241218	190000	281923100	24200	24200	24200	24200	0
41	20241218	185900	281923100	24200	24200	24200	24200	0
42	20241218	185800	281923100	24200	24200	24200	24200	0
43	20241218	185700	281923100	24200	24200	24200	24200	0
44	20241218	185600	281923100	24200	24200	24200	24200	0
45	20241218	185500	281923100	24200	24200	24200	24200	0
46	20241218	185400	281923100	24200	24200	24200	24200	0
47	20241218	185300	281923100	24200	24200	24200	24200	0
48	20241218	185200	281923100	24200	24200	24200	24200	0
49	20241218	185100	281923100	24200	24200	24200	24200	0
50	20241218	185000	281923100	24200	24200	24200	24200	0
51	20241218	184900	281923100	24200	24200	24200	24200	0
52	20241218	184800	281923100	24200	24200	24200	24200	0
53	20241218	184700	281923100	24200	24200	24200	24200	0
54	20241218	184600	281923100	24200	24200	24200	24200	0
55	20241218	184500	281923100	24200	24200	24200	24200	0
56	20241218	184400	281923100	24200	24200	24200	24200	0
57	20241218	184300	281923100	24200	24200	24200	24200	0
58	20241218	184200	281923100	24200	24200	24200	24200	0
59	20241218	184100	281923100	24200	24200	24200	24200	0
60	20241218	184000	281923100	24200	24200	24200	24200	0
61	20241218	183900	281923100	24200	24200	24200	24200	0
62	20241218	183800	281923100	24200	24200	24200	24200	79
63	20241218	183700	281923100	24200	24200	24200	24200	0
64	20241218	183600	281923100	24200	24200	24200	24200	0
65	20241218	183500	281923100	24200	24200	24200	24200	0
66	20241218	183400	281923100	24200	24200	24200	24200	0
67	20241218	183300	281923100	24200	24200	24200	24200	0
68	20241218	183200	281923100	24200	24200	24200	24200	0
69	20241218	183100	281923100	24200	24200	24200	24200	0
70	20241218	183000	281923100	24200	24200	24200	24200	0
71	20241218	182900	281923100	24200	24200	24200	24200	0
72	20241218	182800	281923100	24200	24200	24200	24200	0
73	20241218	182700	281923100	24200	24200	24200	24200	0
74	20241218	182600	281923100	24200	24200	24200	24200	0
75	20241218	182500	281923100	24200	24200	24200	24200	0
76	20241218	182400	281923100	24200	24200	24200	24200	0
77	20241218	182300	281923100	24200	24200	24200	24200	0
78	20241218	182200	281923100	24200	24200	24200	24200	0
79	20241218	182100	281923100	24200	24200	24200	24200	0
80	20241218	182000	281923100	24200	24200	24200	24200	0
81	20241218	181900	281923100	24200	24200	24200	24200	0
82	20241218	181800	281923100	24200	24200	24200	24200	0
83	20241218	181700	281923100	24200	24200	24200	24200	0
84	20241218	181600	281923100	24200	24200	24200	24200	0
85	20241218	181500	281923100	24200	24200	24200	24200	0
86	20241218	181400	281923100	24200	24200	24200	24200	0
87	20241218	181300	281923100	24200	24200	24200	24200	0
88	20241218	181200	281923100	24200	24200	24200	24200	0
89	20241218	181100	281923100	24200	24200	24200	24200	0
90	20241218	181000	281923100	24200	24200	24200	24200	0
91	20241218	180900	281923100	24200	24200	24200	24200	0
92	20241218	180800	281923100	24200	24200	24200	24200	79
93	20241218	180700	281923100	24200	24200	24200	24200	0
94	20241218	180600	281923100	24200	24200	24200	24200	0
95	20241218	180500	281923100	24200	24200	24200	24200	0
96	20241218	180400	281923100	24200	24200	24200	24200	0
97	20241218	180300	281923100	24200	24200	24200	24200	0
98	20241218	180200	281923100	24200	24200	24200	24200	0
99	20241218	180100	281923100	24200	24200	24200	24200	0
100	20241218	180000	281923100	24200	24200	24200	24200	0
101	20241218	175900	281923100	24200	24200	24200	24200	0
102	20241218	175800	281923100	24200	24200	24200	24200	0
103	20241218	175700	281923100	24200	24200	24200	24200	0
104	20241218	175600	281923100	24200	24200	24200	24200	0
105	20241218	175500	281923100	24200	24200	24200	24200	0
106	20241218	175400	281923100	24200	24200	24200	24200	0
107	20241218	175300	281923100	24200	24200	24200	24200	0
108	20241218	175200	281923100	24200	24200	24200	24200	0
109	20241218	175100	281923100	24200	24200	24200	24200	0
110	20241218	175000	281923100	24200	24200	24200	24200	0
111	20241218	174900	281923100	24200	24200	24200	24200	0
112	20241218	174800	281923100	24200	24200	24200	24200	0
113	20241218	174700	281923100	24200	24200	24200	24200	0
114	20241218	174600	281923100	24200	24200	24200	24200	0
115	20241218	174500	281923100	24200	24200	24200	24200	0
116	20241218	174400	281923100	24200	24200	24200	24200	0
117	20241218	174300	281923100	24200	24200	24200	24200	0
118	20241218	174200	281923100	24200	24200	24200	24200	0
119	20241218	174100	281923100	24200	24200	24200	24200	0
120	20241218	174000	281923100	24200	24200	24200	24200	0
121	20241218	173900	281923100	24200	24200	24200	24200	0
122	20241218	173800	281923100	24200	24200	24200	24200	79
123	20241218	173700	281923100	24200	24200	24200	24200	0
124	20241218	173600	281923100	24200	24200	24200	24200	0
125	20241218	173500	281923100	24200	24200	24200	24200	0
126	20241218	173400	281923100	24200	24200	24200	24200	0
127	20241218	173300	281923100	24200	24200	24200	24200	0
128	20241218	173200	281923100	24200	24200	24200	24200	0
129	20241218	173100	281923100	24200	24200	24200	24200	0
130	20241218	173000	281923100	24200	24200	24200	24200	0
131	20241218	172900	281923100	24200	24200	24200	24200	0
132	20241218	172800	281923100	24200	24200	24200	24200	0
133	20241218	172700	281923100	24200	24200	24200	24200	0
134	20241218	172600	281923100	24200	24200	24200	24200	0
135	20241218	172500	281923100	24200	24200	24200	24200	0
136	20241218	172400	281923100	24200	24200	24200	24200	0
137	20241218	172300	281923100	24200	24200	24200	24200	0
138	20241218	172200	281923100	24200	24200	24200	24200	0
139	20241218	172100	281923100	24200	24200	24200	24200	0
140	20241218	172000	281923100	24200	24200	24200	24200	0
141	20241218	171900	281923100	24200	24200	24200	24200	0
142	20241218	171800	281923100	24200	24200	24200	24200	0
143	20241218	171700	281923100	24200	24200	24200	24200	0
144	20241218	171600	281923100	24200	24200	24200	24200	0
145	20241218	171500	281923100	24200	24200	24200	24200	0
146	20241218	171400	281923100	24200	24200	24200	24200	0
147	20241218	171300	281923100	24200	24200	24200	24200	0
148	20241218	171200	281923100	24200	24200	24200	24200	0
149	20241218	171100	281923100	24200	24200	24200	24200	0
150	20241218	171000	281923100	24200	24200	24200	24200	0
151	20241218	170900	281923100	24200	24200	24200	24200	0
152	20241218	170800	281923100	24200	24200	24200	24200	79
153	20241218	170700	281923100	24200	24200	24200	24200	0
154	20241218	170600	281923100	24200	24200	24200	24200	0
155	20241218	170500	281923100	24200	24200	24200	24200	0
156	20241218	170400	281923100	24200	24200	24200	24200	0
157	20241218	170300	281923100	24200	24200	24200	24200	0
158	20241218	170200	281923100	24200	24200	24200	24200	0
159	20241218	170100	281923100	24200	24200	24200	24200	0
160	20241218	170000	281923100	24200	24200	24200	24200	0
161	20241218	165900	281923100	24200	24200	24200	24200	0
162	20241218	165800	281923100	24200	24200	24200	24200	0
163	20241218	165700	281923100	24200	24200	24200	24200	0
164	20241218	165600	281923100	24200	24200	24200	24200	0
165	20241218	165500	281923100	24200	24200	24200	24200	0
166	20241218	165400	281923100	24200	24200	24200	24200	0
167	20241218	165300	281923100	24200	24200	24200	24200	0
168	20241218	165200	281923100	24200	24200	24200	24200	0
169	20241218	165100	281923100	24200	24200	24200	24200	0
170	20241218	165000	281923100	24200	24200	24200	24200	0
171	20241218	164900	281923100	24200	24200	24200	24200	0
172	20241218	164800	281923100	24200	24200	24200	24200	0
173	20241218	164700	281923100	24200	24200	24200	24200	0
174	20241218	164600	281923100	24200	24200	24200	24200	0
175	20241218	164500	281923100	24200	24200	24200	24200	0
176	20241218	164400	281923100	24200	24200	24200	24200	0
177	20241218	164300	281923100	24200	24200	24200	24200	0
178	20241218	164200	281923100	24200	24200	24200	24200	0
179	20241218	164100	281923100	24200	24200	24200	24200	0
180	20241218	164000	281923100	24200	24200	24200	24200	0
181	20241218	163900	281923100	24200	24200	24200	24200	0
182	20241218	163800	281923100	24200	24200	24200	24200	79
183	20241218	163700	281923100	24200	24200	24200	24200	0
184	20241218	163600	281923100	24200	24200	24200	24200	0
185	20241218	163500	281923100	24200	24200	24200	24200	0
186	20241218	163400	281923100	24200	24200	24200	24200	0
187	20241218	163300	281923100	24200	24200	24200	24200	0
188	20241218	163200	281923100	24200	24200	24200	24200	0
189	20241218	163100	281923100	24200	24200	24200	24200	0
190	20241218	163000	281923100	24200	24200	24200	24200	0
191	20241218	162900	281923100	24200	24200	24200	24200	0
192	20241218	162800	281923100	24200	24200	24200	24200	0
193	20241218	162700	281923100	24200	24200	24200	24200	0
194	20241218	162600	281923100	24200	24200	24200	24200	0
195	20241218	162500	281923100	24200	24200	24200	24200	0
196	20241218	162400	281923100	24200	24200	24200	24200	0
197	20241218	162300	281923100	24200	24200	24200	24200	0
198	20241218	162200	281923100	24200	24200	24200	24200	0
199	20241218	162100	281923100	24200	24200	24200	24200	0
200	20241218	162000	281923100	24200	24200	24200	24200	0
201	20241218	161900	281923100	24200	24200	24200	24200	0
202	20241218	161800	281923100	24200	24200	24200	24200	0
203	20241218	161700	281923100	24200	24200	24200	24200	0
204	20241218	161600	281923100	24200	24200	24200	24200	0
205	20241218	161500	281923100	24200	24200	24200	24200	0
206	20241218	161400	281923100	24200	24200	24200	24200	0
207	20241218	161300	281923100	24200	24200	24200	24200	0
208	20241218	161200	281923100	24200	24200	24200	24200	0
209	20241218	161100	281923100	24200	24200	24200	24200	0
210	20241218	161000	281923100	24200	24200	24200	24200	0
211	20241218	160900	281923100	24200	24200	24200	24200	0
212	20241218	160800	281923100	24200	24200	24200	24200	79
213	20241218	160700	281923100	24200	24200	24200	24200	0
214	20241218	160600	281923100	24200	24200	24200	24200	0
215	20241218	160500	281923100	24200	24200	24200	24200	0
216	20241218	160400	281923100	24200	24200	24200	24200	0
217	20241218	160300	281923100	24200	24200	24200	24200	0
218	20241218	160200	281923100	24200	24200	24200	24200	0
219	20241218	160100	281923100	24200	24200	24200	24200	0
220	20241218	160000	281923100	24200	24200	24200	24200	0
221	20241218	155900	281923100	24200	24200	24200	24200	0
222	20241218	155800	281923100	24200	24200	24200	24200	0
223	20241218	155700	281923100	24200	24200	24200	24200	0
224	20241218	155600	281923100	24200	24200	24200	24200	0
225	20241218	155500	281923100	24200	24200	24200	24200	0
226	20241218	155400	281923100	24200	24200	24200	24200	0
227	20241218	155300	281923100	24200	24200	24200	24200	0
228	20241218	155200	281923100	24200	24200	24200	24200	0
229	20241218	155100	281923100	24200	24200	24200	24200	0
230	20241218	155000	281923100	24200	24200	24200	24200	0
231	20241218	154900	281923100	24200	24200	24200	24200	0
232	20241218	154800	281923100	24200	24200	24200	24200	0
233	20241218	154700	281923100	24200	24200	24200	24200	0
234	20241218	154600	281923100	24200	24200	24200	24200	0
235	20241218	154500	281923100	24200	24200	24200	24200	0
236	20241218	154400	281923100	24200	24200	24200	24200	0
237	20241218	154300	281923100	24200	24200	24200	24200	0
238	20241218	154200	281923100	24200	24200	24200	24200	0
239	20241218	154100	281923100	24200	24200	24200	24200	0
240	20241218	154000	281923100	24200	24200	24200	24200	0
241	20241218	153900	281923100	24200	24200	24200	24200	0
242	20241218	153800	281923100	24200	24200	24200	24200	79
243	20241218	153700	281923100	24200	24200	24200	24200	0
244	20241218	153600	281923100	24200	24200	24200	24200	0
245	20241218	153500	281923100	24200	24200	24200	24200	0
246	20241218	153400	281923100	24200	24200	24200	24200	0
247	20241218	153300	281923100	24200	24200	24200	24200	0
248	20241218	153200	281923100	24200	24200	24200	24200	0
249	20241218	153100	281923100	24200	24200	24200	24200	0
250	20241218	153000	281923100	24200	24200	24200	24200	79
251	20241218	152900	280011300	24300	24300	24300	24300	0
252	20241218	152800	280011300	24300	24300	24300	24300	0
253	20241218	152700	280011300	24300	24300	24300	24300	0
254	20241218	152600	280011300	24300	24300	24300	24300	0
255	20241218	152500	280011300	24300	24300	24300	24300	0
256	20241218	152400	280011300	24300	24300	24300	24300	0
257	20241218	152300	280011300	24300	24300	24300	24300	0
258	20241218	152200	280011300	24300	24300	24300	24300	0
259	20241218	152100	280011300	24300	24300	24300	24300	0
260	20241218	152000	280011300	24300	24300	24300	24300	0
261	20241218	151900	280011300	24300	24200	24300	24200	35
262	20241218	151800	279162200	24250	24250	24250	24250	11
263	20241218	151700	278895450	24250	24250	24250	24200	19
264	20241218	151600	278435050	24300	24300	24300	24300	11
265	20241218	151500	278167750	24200	24200	24200	24200	15
266	20241218	151400	277804750	24300	24300	24300	24300	0
267	20241218	151300	277804750	24300	24300	24300	24300	3
268	20241218	151200	277731850	24200	24200	24200	24200	0
269	20241218	151100	277731850	24200	24200	24200	24200	0
270	20241218	151000	277731850	24200	24200	24200	24200	1
271	20241218	150900	277707650	24300	24300	24300	24300	0
272	20241218	150800	277707650	24300	24300	24300	24300	0
273	20241218	150700	277707650	24300	24300	24300	24300	43
274	20241218	150600	276662750	24200	24200	24200	24200	27
275	20241218	150500	276009350	24300	24300	24300	24300	0
276	20241218	150400	276009350	24300	24300	24300	24300	0
277	20241218	150300	276009350	24300	24300	24300	24300	5
278	20241218	150200	275887850	24200	24200	24200	24200	0
279	20241218	150100	275887850	24200	24200	24200	24200	0
280	20241218	150000	275887850	24200	24200	24200	24200	0
281	20241218	145900	275887850	24200	24200	24200	24200	0
282	20241218	145800	275887850	24200	24200	24200	24200	0
283	20241218	145700	275887850	24200	24200	24200	24200	0
284	20241218	145600	275887850	24200	24200	24200	24200	0
285	20241218	145500	275887850	24200	24300	24300	24200	14
286	20241218	145400	275548550	24300	24300	24300	24300	5
287	20241218	145300	275427050	24300	24300	24300	24300	0
288	20241218	145200	275427050	24300	24300	24300	24300	28
289	20241218	145100	274746650	24300	24300	24300	24300	0
290	20241218	145000	274746650	24300	24300	24300	24300	0
291	20241218	144900	274746650	24300	24300	24300	24300	3
292	20241218	144800	274673750	24250	24250	24250	24250	0
293	20241218	144700	274673750	24250	24250	24250	24250	0
294	20241218	144600	274673750	24250	24250	24250	24250	0
295	20241218	144500	274673750	24250	24250	24250	24250	0
296	20241218	144400	274673750	24250	24250	24250	24250	0
297	20241218	144300	274673750	24250	24250	24250	24250	0
298	20241218	144200	274673750	24250	24250	24250	24250	0
299	20241218	144100	274673750	24250	24250	24250	24250	0
300	20241218	144000	274673750	24250	24250	24250	24250	0
301	20241218	143900	274673750	24250	24250	24250	24250	0
302	20241218	143800	274673750	24250	24250	24250	24250	8
303	20241218	143700	274479750	24300	24300	24300	24300	2
304	20241218	143600	274431150	24250	24250	24250	24250	82
305	20241218	143500	272442650	24250	24250	24250	24250	0
306	20241218	143400	272442650	24250	24250	24250	24250	107
307	20241218	143300	269847900	24300	24300	24300	24300	5
308	20241218	143200	269726400	24350	24350	24350	24350	0
309	20241218	143100	269726400	24350	24350	24350	24350	0
310	20241218	143000	269726400	24350	24350	24350	24350	1
311	20241218	142900	269702050	24300	24300	24300	24300	1
312	20241218	142800	269677750	24350	24350	24350	24350	1
313	20241218	142700	269653400	24300	24300	24300	24300	0
314	20241218	142600	269653400	24300	24300	24300	24300	0
315	20241218	142500	269653400	24300	24300	24300	24300	0
316	20241218	142400	269653400	24300	24300	24300	24300	0
317	20241218	142300	269653400	24300	24300	24300	24300	0
318	20241218	142200	269653400	24300	24300	24300	24300	0
319	20241218	142100	269653400	24300	24300	24300	24300	105
320	20241218	142000	267101900	24300	24300	24300	24300	0
321	20241218	141900	267101900	24300	24300	24300	24300	0
322	20241218	141800	267101900	24300	24300	24300	24300	9
323	20241218	141700	266883200	24250	24250	24250	24250	0
324	20241218	141600	266883200	24250	24250	24250	24250	0
325	20241218	141500	266883200	24250	24250	24250	24250	0
326	20241218	141400	266883200	24250	24250	24250	24250	5
327	20241218	141300	266761950	24250	24250	24250	24250	0
328	20241218	141200	266761950	24250	24250	24250	24250	0
329	20241218	141100	266761950	24250	24250	24250	24250	0
330	20241218	141000	266761950	24250	24250	24250	24250	0
331	20241218	140900	266761950	24250	24250	24250	24250	0
332	20241218	140800	266761950	24250	24250	24250	24250	0
333	20241218	140700	266761950	24250	24250	24250	24250	0
334	20241218	140600	266761950	24250	24250	24250	24250	0
335	20241218	140500	266761950	24250	24250	24250	24250	0
336	20241218	140400	266761950	24250	24250	24250	24250	16
337	20241218	140300	266373950	24450	24450	24450	24450	0
338	20241218	140200	266373950	24450	24450	24450	24450	0
339	20241218	140100	266373950	24450	24450	24450	24450	0
340	20241218	140000	266373950	24450	24450	24450	24300	120
341	20241218	135900	263448650	24300	24300	24300	24300	55
342	20241218	135800	262112150	24300	24300	24300	24300	0
343	20241218	135700	262112150	24300	24300	24300	24300	1
344	20241218	135600	262087850	24300	24300	24300	24300	0
345	20241218	135500	262087850	24300	24300	24300	24300	0
346	20241218	135400	262087850	24300	24300	24300	24300	47
347	20241218	135300	260945750	24300	24300	24300	24300	0
348	20241218	135200	260945750	24300	24300	24300	24300	67
349	20241218	135100	259317650	24200	24150	24200	24100	1142
350	20241218	135000	231718750	24150	24150	24150	24150	0
351	20241218	134900	231718750	24150	24150	24150	24150	33
352	20241218	134800	230921800	24100	24100	24100	24100	12
353	20241218	134700	230632600	24100	24100	24100	24100	0
354	20241218	134600	230632600	24100	24100	24100	24100	0
355	20241218	134500	230632600	24100	24100	24100	24100	0
356	20241218	134400	230632600	24100	24100	24100	24100	74
357	20241218	134300	228849200	24100	24100	24100	24100	0
358	20241218	134200	228849200	24100	24100	24100	24100	0
359	20241218	134100	228849200	24100	24100	24100	24100	0
360	20241218	134000	228849200	24100	24100	24100	24100	1
361	20241218	133900	228825100	24150	24150	24150	24150	0
362	20241218	133800	228825100	24150	24150	24150	24150	37
363	20241218	133700	227931550	24150	24150	24150	24150	0
364	20241218	133600	227931550	24150	24150	24150	24150	0
365	20241218	133500	227931550	24150	24150	24150	24150	0
366	20241218	133400	227931550	24150	24150	24150	24150	0
367	20241218	133300	227931550	24150	24150	24150	24150	0
368	20241218	133200	227931550	24150	24150	24150	24150	0
369	20241218	133100	227931550	24150	24150	24150	24150	0
370	20241218	133000	227931550	24150	24150	24150	24150	0
371	20241218	132900	227931550	24150	24150	24150	24150	0
372	20241218	132800	227931550	24150	24150	24150	24150	0
373	20241218	132700	227931550	24150	24150	24150	24150	0
374	20241218	132600	227931550	24150	24150	24150	24150	0
375	20241218	132500	227931550	24150	24150	24150	24150	1
376	20241218	132400	227907400	24150	24150	24150	24150	0
377	20241218	132300	227907400	24150	24150	24150	24150	1
378	20241218	132200	227883250	24150	24150	24150	24150	15
379	20241218	132100	227521000	24050	24050	24050	24050	0
380	20241218	132000	227521000	24050	24050	24050	24050	147
381	20241218	131900	223985650	24150	24150	24150	24150	0
382	20241218	131800	223985650	24150	24150	24150	24150	0
383	20241218	131700	223985650	24150	24150	24150	24150	0
384	20241218	131600	223985650	24150	24150	24150	24150	0
385	20241218	131500	223985650	24150	24150	24150	24150	0
386	20241218	131400	223985650	24150	24050	24150	24050	37
387	20241218	131300	223093100	24050	24050	24050	24050	0
388	20241218	131200	223093100	24050	24050	24050	24050	30
389	20241218	131100	222371600	24050	24050	24050	24050	1
390	20241218	131000	222347550	24050	24050	24050	24050	0
391	20241218	130900	222347550	24050	24050	24050	24050	7
392	20241218	130800	222179200	24050	24050	24050	24050	0
393	20241218	130700	222179200	24050	24050	24050	24050	10
394	20241218	130600	221938700	24050	24050	24050	24050	0
395	20241218	130500	221938700	24050	24050	24050	24050	0
396	20241218	130400	221938700	24050	24050	24050	24050	66
397	20241218	130300	220351400	24150	24150	24150	24150	0
398	20241218	130200	220351400	24150	24150	24150	24150	0
399	20241218	130100	220351400	24150	24150	24150	24150	0
400	20241218	130000	220351400	24150	24150	24150	24150	0
401	20241218	125900	220351400	24150	24150	24150	24150	50
402	20241218	125800	219143900	24150	24150	24150	24150	0
403	20241218	125700	219143900	24150	24150	24150	24150	0
404	20241218	125600	219143900	24150	24150	24150	24150	0
405	20241218	125500	219143900	24150	24150	24150	24150	0
406	20241218	125400	219143900	24150	24150	24150	24150	0
407	20241218	125300	219143900	24150	24150	24150	24150	0
408	20241218	125200	219143900	24150	24150	24150	24150	0
409	20241218	125100	219143900	24150	24150	24150	24150	0
410	20241218	125000	219143900	24150	24150	24150	24150	0
411	20241218	124900	219143900	24150	24150	24150	24150	0
412	20241218	124800	219143900	24150	24150	24150	24150	0
413	20241218	124700	219143900	24150	24150	24150	24150	0
414	20241218	124600	219143900	24150	24150	24150	24150	0
415	20241218	124500	219143900	24150	24150	24150	24150	0
416	20241218	124400	219143900	24150	24150	24150	24150	0
417	20241218	124300	219143900	24150	24150	24150	24150	0
418	20241218	124200	219143900	24150	24150	24150	24150	1
419	20241218	124100	219119750	24150	24150	24150	24150	0
420	20241218	124000	219119750	24150	24150	24150	24150	0
421	20241218	123900	219119750	24150	24150	24150	24150	0
422	20241218	123800	219119750	24150	24150	24150	24150	0
423	20241218	123700	219119750	24150	24150	24150	24150	0
424	20241218	123600	219119750	24150	24150	24150	24150	0
425	20241218	123500	219119750	24150	24150	24150	24150	0
426	20241218	123400	219119750	24150	24150	24150	24150	0
427	20241218	123300	219119750	24150	24150	24150	24150	0
428	20241218	123200	219119750	24150	24150	24150	24150	0
429	20241218	123100	219119750	24150	24150	24150	24150	1
430	20241218	123000	219095600	24150	24150	24150	24150	0
431	20241218	122900	219095600	24150	24150	24150	24150	0
432	20241218	122800	219095600	24150	24150	24150	24150	0
433	20241218	122700	219095600	24150	24150	24150	24150	0
434	20241218	122600	219095600	24150	24150	24150	24150	0
435	20241218	122500	219095600	24150	24150	24150	24150	0
436	20241218	122400	219095600	24150	24150	24150	24150	8
437	20241218	122300	218902400	24100	24100	24100	24100	0
438	20241218	122200	218902400	24100	24100	24100	24100	10
439	20241218	122100	218661400	24100	24100	24100	24100	0
440	20241218	122000	218661400	24100	24100	24100	24100	3
441	20241218	121900	218589100	24100	24100	24100	24100	0
442	20241218	121800	218589100	24100	24100	24100	24100	0
443	20241218	121700	218589100	24100	24100	24100	24100	0
444	20241218	121600	218589100	24100	24100	24100	24100	0
445	20241218	121500	218589100	24100	24100	24100	24100	0
446	20241218	121400	218589100	24100	24100	24100	24100	0
447	20241218	121300	218589100	24100	24100	24100	24100	0
448	20241218	121200	218589100	24100	24100	24100	24100	0
449	20241218	121100	218589100	24100	24100	24100	24100	0
450	20241218	121000	218589100	24100	24100	24100	24100	0
451	20241218	120900	218589100	24100	24100	24100	24100	0
452	20241218	120800	218589100	24100	24100	24100	24100	0
453	20241218	120700	218589100	24100	24100	24100	24100	0
454	20241218	120600	218589100	24100	24100	24100	24100	0
455	20241218	120500	218589100	24100	24100	24100	24100	0
456	20241218	120400	218589100	24100	24100	24100	24100	10
457	20241218	120300	218348100	24150	24150	24150	24150	0
458	20241218	120200	218348100	24150	24150	24150	24150	0
459	20241218	120100	218348100	24150	24150	24150	24150	0
460	20241218	120000	218348100	24150	24150	24150	24150	0
461	20241218	115900	218348100	24150	24150	24150	24150	0
462	20241218	115800	218348100	24150	24150	24150	24150	0
463	20241218	115700	218348100	24150	24150	24150	24150	0
464	20241218	115600	218348100	24150	24150	24150	24150	3
465	20241218	115500	218275650	24000	24000	24000	24000	21
466	20241218	115400	217771650	23950	23950	23950	23950	0
467	20241218	115300	217771650	23950	23950	23950	23950	0
468	20241218	115200	217771650	23950	23950	23950	23950	0
469	20241218	115100	217771650	23950	24000	24000	23950	279
470	20241218	115000	211076150	24000	24000	24000	24000	0
471	20241218	114900	211076150	24000	24000	24000	24000	0
472	20241218	114800	211076150	24000	24000	24000	24000	0
473	20241218	114700	211076150	24000	24150	24150	24000	5
474	20241218	114600	210955550	24150	24150	24150	24150	0
475	20241218	114500	210955550	24150	24150	24150	24150	9
476	20241218	114400	210738200	24150	24150	24150	24150	0
477	20241218	114300	210738200	24150	24150	24150	24150	0
478	20241218	114200	210738200	24150	24150	24150	24150	0
479	20241218	114100	210738200	24150	24150	24150	24150	0
480	20241218	114000	210738200	24150	24150	24150	24150	8
481	20241218	113900	210545000	24150	24150	24150	24150	0
482	20241218	113800	210545000	24150	24150	24150	24150	0
483	20241218	113700	210545000	24150	24150	24150	24150	5
484	20241218	113600	210424250	24150	24150	24150	24150	0
485	20241218	113500	210424250	24150	24150	24150	24150	0
486	20241218	113400	210424250	24150	24150	24150	24150	0
487	20241218	113300	210424250	24150	24150	24150	24150	0
488	20241218	113200	210424250	24150	24150	24150	24150	0
489	20241218	113100	210424250	24150	24150	24150	24150	0
490	20241218	113000	210424250	24150	24150	24150	24150	0
491	20241218	112900	210424250	24150	24150	24150	24150	1
492	20241218	112800	210400100	24150	24150	24150	24150	0
493	20241218	112700	210400100	24150	24150	24150	24150	0
494	20241218	112600	210400100	24150	24150	24150	24150	0
495	20241218	112500	210400100	24150	24150	24150	24150	5
496	20241218	112400	210279350	24050	24050	24050	24050	95
497	20241218	112300	207994600	24050	24050	24050	24050	2
498	20241218	112200	207946500	24150	24150	24150	24150	0
499	20241218	112100	207946500	24150	24150	24150	24150	23
500	20241218	112000	207391050	24050	24050	24050	24050	1
501	20241218	111900	207367000	24150	24150	24150	24150	0
502	20241218	111800	207367000	24150	24150	24150	24150	0
503	20241218	111700	207367000	24150	24150	24150	24150	0
504	20241218	111600	207367000	24150	24150	24150	24150	1
505	20241218	111500	207342850	24050	24050	24050	24050	0
506	20241218	111400	207342850	24050	24050	24050	24050	0
507	20241218	111300	207342850	24050	24050	24050	24050	0
508	20241218	111200	207342850	24050	24050	24050	24050	0
509	20241218	111100	207342850	24050	24050	24050	24050	0
510	20241218	111000	207342850	24050	24050	24050	24050	0
511	20241218	110900	207342850	24050	24050	24050	24050	0
512	20241218	110800	207342850	24050	24050	24050	24050	0
513	20241218	110700	207342850	24050	24050	24050	24050	37
514	20241218	110600	206453000	24050	24050	24050	24050	0
515	20241218	110500	206453000	24050	24050	24050	24050	0
516	20241218	110400	206453000	24050	24050	24050	24050	4
517	20241218	110300	206356800	24150	24150	24150	24150	0
518	20241218	110200	206356800	24150	24150	24150	24150	0
519	20241218	110100	206356800	24150	24150	24150	24150	0
520	20241218	110000	206356800	24150	24150	24150	24150	7
521	20241218	105900	206187750	24150	24150	24150	24150	2
522	20241218	105800	206139450	24150	24150	24150	24150	12
523	20241218	105700	205849650	24050	24050	24050	24050	0
524	20241218	105600	205849650	24050	24050	24050	24050	53
525	20241218	105500	204575000	24050	24050	24050	24050	30
526	20241218	105400	203853500	24150	24150	24150	24150	0
527	20241218	105300	203853500	24150	24150	24150	24150	0
528	20241218	105200	203853500	24150	24150	24150	24150	0
529	20241218	105100	203853500	24150	24150	24150	24150	8
530	20241218	105000	203660300	24150	24150	24150	24150	50
531	20241218	104900	202452800	24100	24100	24100	24100	0
532	20241218	104800	202452800	24100	24100	24100	24100	0
533	20241218	104700	202452800	24100	24100	24100	24100	0
534	20241218	104600	202452800	24100	24100	24100	24100	129
535	20241218	104500	199343900	24100	24100	24100	24100	47
536	20241218	104400	198211200	24100	24050	24100	24050	52
537	20241218	104300	196959900	24100	24100	24100	24100	0
538	20241218	104200	196959900	24100	24100	24100	24100	0
539	20241218	104100	196959900	24100	24100	24100	24100	0
540	20241218	104000	196959900	24100	24100	24100	24100	1
541	20241218	103900	196935800	23950	23950	23950	23950	0
542	20241218	103800	196935800	23950	23950	23950	23950	0
543	20241218	103700	196935800	23950	23950	23950	23950	0
544	20241218	103600	196935800	23950	23950	23950	23950	270
545	20241218	103500	190469300	24100	24100	24100	24100	1
546	20241218	103400	190445200	24100	24100	24100	24100	0
547	20241218	103300	190445200	24100	24100	24100	24100	5
548	20241218	103200	190324700	24100	24100	24100	24100	0
549	20241218	103100	190324700	24100	24100	24100	24100	0
550	20241218	103000	190324700	24100	23900	24100	23900	304
551	20241218	102900	183035600	23900	23950	23950	23900	1906
552	20241218	102800	137482150	23900	24050	24050	23900	1860
553	20241218	102700	92883650	24050	24050	24050	24050	45
554	20241218	102600	91801400	24050	24050	24050	24050	0
555	20241218	102500	91801400	24050	24050	24050	24050	0
556	20241218	102400	91801400	24050	24100	24100	24050	33
557	20241218	102300	91006750	24100	24100	24100	24100	0
558	20241218	102200	91006750	24100	24100	24100	24100	0
559	20241218	102100	91006750	24100	24150	24150	24100	6
560	20241218	102000	90862100	24100	24100	24100	24100	0
561	20241218	101900	90862100	24100	24100	24100	24100	0
562	20241218	101800	90862100	24100	24100	24100	24100	5
563	20241218	101700	90741600	24100	24150	24150	24100	29
564	20241218	101600	90042550	24150	24150	24150	24150	0
565	20241218	101500	90042550	24150	24150	24150	24150	0
566	20241218	101400	90042550	24150	24150	24150	24150	0
567	20241218	101300	90042550	24150	24150	24150	24150	0
568	20241218	101200	90042550	24150	24150	24150	24150	0
569	20241218	101100	90042550	24150	24150	24150	24150	0
570	20241218	101000	90042550	24150	24050	24150	24050	29
571	20241218	100900	89345000	24150	24150	24150	24150	1
572	20241218	100800	89320850	24050	24050	24050	24050	0
573	20241218	100700	89320850	24050	24050	24050	24050	0
574	20241218	100600	89320850	24050	24050	24050	24050	0
575	20241218	100500	89320850	24050	24050	24050	24050	800
576	20241218	100400	70080850	24050	24050	24050	24050	0
577	20241218	100300	70080850	24050	24050	24050	24050	0
578	20241218	100200	70080850	24050	24050	24050	24050	0
579	20241218	100100	70080850	24050	24050	24050	24050	10
580	20241218	100000	69840350	24000	24150	24150	24000	802
581	20241218	095900	50566050	24100	24100	24100	24100	41
582	20241218	095800	49577950	24100	24100	24100	24100	9
583	20241218	095700	49361050	24100	24100	24100	24100	0
584	20241218	095600	49361050	24100	24100	24100	24100	0
585	20241218	095500	49361050	24100	24050	24100	24050	210
586	20241218	095400	44300550	24050	24050	24050	24050	16
587	20241218	095300	43915750	24150	24150	24150	24150	0
588	20241218	095200	43915750	24150	24150	24150	24150	0
589	20241218	095100	43915750	24150	24150	24150	24150	0
590	20241218	095000	43915750	24150	24150	24150	24150	0
591	20241218	094900	43915750	24150	24150	24150	24150	0
592	20241218	094800	43915750	24150	24150	24150	24150	6
593	20241218	094700	43770850	24100	24100	24100	24100	48
594	20241218	094600	42614050	24100	24100	24100	24100	252
595	20241218	094500	36540850	24200	24200	24200	24200	0
596	20241218	094400	36540850	24200	24200	24200	24200	2
597	20241218	094300	36492450	24150	24150	24150	24150	16
598	20241218	094200	36106050	24150	24150	24150	24150	200
599	20241218	094100	31276050	24150	24150	24150	24150	0
600	20241218	094000	31276050	24150	24150	24150	24150	0
601	20241218	093900	31276050	24150	24150	24150	24150	49
602	20241218	093800	30092700	24250	24250	24250	24250	0
603	20241218	093700	30092700	24250	24250	24250	24250	6
604	20241218	093600	29947200	24250	24250	24250	24250	4
605	20241218	093500	29850200	24200	24200	24200	24200	107
606	20241218	093400	27260800	24150	24150	24150	24150	50
607	20241218	093300	26053300	24150	24200	24200	24150	52
608	20241218	093200	24796100	24300	24300	24300	24300	0
609	20241218	093100	24796100	24300	24300	24300	24300	0
610	20241218	093000	24796100	24300	24300	24300	24300	0
611	20241218	092900	24796100	24300	24300	24300	24300	200
612	20241218	092800	19936100	24300	24300	24300	24300	0
613	20241218	092700	19936100	24300	24300	24300	24300	7
614	20241218	092600	19766000	24400	24400	24400	24400	10
615	20241218	092500	19522000	24550	24550	24550	24550	0
616	20241218	092400	19522000	24550	24550	24550	24550	0
617	20241218	092300	19522000	24550	24550	24550	24550	0
618	20241218	092200	19522000	24550	24550	24550	24550	0
619	20241218	092100	19522000	24550	24550	24550	24550	0
620	20241218	092000	19522000	24550	24550	24550	24550	0
621	20241218	091900	19522000	24550	24450	24550	24450	6
622	20241218	091800	19375000	24300	24300	24300	24300	5
623	20241218	091700	19253500	24500	24500	24500	24500	0
624	20241218	091600	19253500	24500	24500	24500	24500	10
625	20241218	091500	19008500	24550	24550	24550	24550	0
626	20241218	091400	19008500	24550	24550	24550	24550	0
627	20241218	091300	19008500	24550	24550	24550	24550	0
628	20241218	091200	19008500	24550	24400	24550	24200	311
629	20241218	091100	11433450	24550	24550	24550	24550	0
630	20241218	091000	11433450	24550	24400	24550	24400	215
631	20241218	090900	6156700	24550	24550	24550	24550	4
632	20241218	090800	6058500	24550	24550	24550	24550	23
633	20241218	090700	5493850	24550	24550	24550	24550	17
634	20241218	090600	5076500	24550	24550	24550	24550	78
635	20241218	090500	3161600	24550	24550	24550	24550	3
636	20241218	090400	3087950	24550	24500	24550	24250	112
637	20241218	090300	339100	24500	24500	24500	24500	0
638	20241218	090200	339100	24500	24500	24500	24500	2
639	20241218	090100	290100	24550	24550	24550	24550	1
640	20241218	090000	265550	24100	24550	24550	24100	11