KissMeData/099320/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	200900	2020558900	40600	40600	40600	40600	397
3	20241218	200800	2020558900	40600	40600	40600	40600	0
4	20241218	200700	2020558900	40600	40600	40600	40600	0
5	20241218	200600	2020558900	40600	40600	40600	40600	0
6	20241218	200500	2020558900	40600	40600	40600	40600	0
7	20241218	200400	2020558900	40600	40600	40600	40600	0
8	20241218	200300	2020558900	40600	40600	40600	40600	0
9	20241218	200200	2020558900	40600	40600	40600	40600	0
10	20241218	200100	2020558900	40600	40600	40600	40600	0
11	20241218	200000	2020558900	40600	40600	40600	40600	0
12	20241218	195900	2020558900	40600	40600	40600	40600	0
13	20241218	195800	2020558900	40600	40600	40600	40600	0
14	20241218	195700	2020558900	40600	40600	40600	40600	0
15	20241218	195600	2020558900	40600	40600	40600	40600	0
16	20241218	195500	2020558900	40600	40600	40600	40600	0
17	20241218	195400	2020558900	40600	40600	40600	40600	0
18	20241218	195300	2020558900	40600	40600	40600	40600	0
19	20241218	195200	2020558900	40600	40600	40600	40600	0
20	20241218	195100	2020558900	40600	40600	40600	40600	0
21	20241218	195000	2020558900	40600	40600	40600	40600	0
22	20241218	194900	2020558900	40600	40600	40600	40600	0
23	20241218	194800	2020558900	40600	40600	40600	40600	0
24	20241218	194700	2020558900	40600	40600	40600	40600	0
25	20241218	194600	2020558900	40600	40600	40600	40600	0
26	20241218	194500	2020558900	40600	40600	40600	40600	0
27	20241218	194400	2020558900	40600	40600	40600	40600	0
28	20241218	194300	2020558900	40600	40600	40600	40600	0
29	20241218	194200	2020558900	40600	40600	40600	40600	0
30	20241218	194100	2020558900	40600	40600	40600	40600	0
31	20241218	194000	2020558900	40600	40600	40600	40600	0
32	20241218	193900	2020558900	40600	40600	40600	40600	397
33	20241218	193800	2020558900	40600	40600	40600	40600	0
34	20241218	193700	2020558900	40600	40600	40600	40600	0
35	20241218	193600	2020558900	40600	40600	40600	40600	0
36	20241218	193500	2020558900	40600	40600	40600	40600	0
37	20241218	193400	2020558900	40600	40600	40600	40600	0
38	20241218	193300	2020558900	40600	40600	40600	40600	0
39	20241218	193200	2020558900	40600	40600	40600	40600	0
40	20241218	193100	2020558900	40600	40600	40600	40600	0
41	20241218	193000	2020558900	40600	40600	40600	40600	0
42	20241218	192900	2020558900	40600	40600	40600	40600	0
43	20241218	192800	2020558900	40600	40600	40600	40600	0
44	20241218	192700	2020558900	40600	40600	40600	40600	0
45	20241218	192600	2020558900	40600	40600	40600	40600	0
46	20241218	192500	2020558900	40600	40600	40600	40600	0
47	20241218	192400	2020558900	40600	40600	40600	40600	0
48	20241218	192300	2020558900	40600	40600	40600	40600	0
49	20241218	192200	2020558900	40600	40600	40600	40600	0
50	20241218	192100	2020558900	40600	40600	40600	40600	0
51	20241218	192000	2020558900	40600	40600	40600	40600	0
52	20241218	191900	2020558900	40600	40600	40600	40600	0
53	20241218	191800	2020558900	40600	40600	40600	40600	0
54	20241218	191700	2020558900	40600	40600	40600	40600	0
55	20241218	191600	2020558900	40600	40600	40600	40600	0
56	20241218	191500	2020558900	40600	40600	40600	40600	0
57	20241218	191400	2020558900	40600	40600	40600	40600	0
58	20241218	191300	2020558900	40600	40600	40600	40600	0
59	20241218	191200	2020558900	40600	40600	40600	40600	0
60	20241218	191100	2020558900	40600	40600	40600	40600	0
61	20241218	191000	2020558900	40600	40600	40600	40600	0
62	20241218	190900	2020558900	40600	40600	40600	40600	397
63	20241218	190800	2020558900	40600	40600	40600	40600	0
64	20241218	190700	2020558900	40600	40600	40600	40600	0
65	20241218	190600	2020558900	40600	40600	40600	40600	0
66	20241218	190500	2020558900	40600	40600	40600	40600	0
67	20241218	190400	2020558900	40600	40600	40600	40600	0
68	20241218	190300	2020558900	40600	40600	40600	40600	0
69	20241218	190200	2020558900	40600	40600	40600	40600	0
70	20241218	190100	2020558900	40600	40600	40600	40600	0
71	20241218	190000	2020558900	40600	40600	40600	40600	0
72	20241218	185900	2020558900	40600	40600	40600	40600	0
73	20241218	185800	2020558900	40600	40600	40600	40600	0
74	20241218	185700	2020558900	40600	40600	40600	40600	0
75	20241218	185600	2020558900	40600	40600	40600	40600	0
76	20241218	185500	2020558900	40600	40600	40600	40600	0
77	20241218	185400	2020558900	40600	40600	40600	40600	0
78	20241218	185300	2020558900	40600	40600	40600	40600	0
79	20241218	185200	2020558900	40600	40600	40600	40600	0
80	20241218	185100	2020558900	40600	40600	40600	40600	0
81	20241218	185000	2020558900	40600	40600	40600	40600	0
82	20241218	184900	2020558900	40600	40600	40600	40600	0
83	20241218	184800	2020558900	40600	40600	40600	40600	0
84	20241218	184700	2020558900	40600	40600	40600	40600	0
85	20241218	184600	2020558900	40600	40600	40600	40600	0
86	20241218	184500	2020558900	40600	40600	40600	40600	0
87	20241218	184400	2020558900	40600	40600	40600	40600	0
88	20241218	184300	2020558900	40600	40600	40600	40600	0
89	20241218	184200	2020558900	40600	40600	40600	40600	0
90	20241218	184100	2020558900	40600	40600	40600	40600	0
91	20241218	184000	2020558900	40600	40600	40600	40600	0
92	20241218	183900	2020558900	40600	40600	40600	40600	397
93	20241218	183800	2020558900	40600	40600	40600	40600	0
94	20241218	183700	2020558900	40600	40600	40600	40600	0
95	20241218	183600	2020558900	40600	40600	40600	40600	0
96	20241218	183500	2020558900	40600	40600	40600	40600	0
97	20241218	183400	2020558900	40600	40600	40600	40600	0
98	20241218	183300	2020558900	40600	40600	40600	40600	0
99	20241218	183200	2020558900	40600	40600	40600	40600	0
100	20241218	183100	2020558900	40600	40600	40600	40600	0
101	20241218	183000	2020558900	40600	40600	40600	40600	0
102	20241218	182900	2020558900	40600	40600	40600	40600	0
103	20241218	182800	2020558900	40600	40600	40600	40600	0
104	20241218	182700	2020558900	40600	40600	40600	40600	0
105	20241218	182600	2020558900	40600	40600	40600	40600	0
106	20241218	182500	2020558900	40600	40600	40600	40600	0
107	20241218	182400	2020558900	40600	40600	40600	40600	0
108	20241218	182300	2020558900	40600	40600	40600	40600	0
109	20241218	182200	2020558900	40600	40600	40600	40600	0
110	20241218	182100	2020558900	40600	40600	40600	40600	0
111	20241218	182000	2020558900	40600	40600	40600	40600	0
112	20241218	181900	2020558900	40600	40600	40600	40600	0
113	20241218	181800	2020558900	40600	40600	40600	40600	0
114	20241218	181700	2020558900	40600	40600	40600	40600	0
115	20241218	181600	2020558900	40600	40600	40600	40600	0
116	20241218	181500	2020558900	40600	40600	40600	40600	0
117	20241218	181400	2020558900	40600	40600	40600	40600	0
118	20241218	181300	2020558900	40600	40600	40600	40600	0
119	20241218	181200	2020558900	40600	40600	40600	40600	0
120	20241218	181100	2020558900	40600	40600	40600	40600	0
121	20241218	181000	2020558900	40600	40600	40600	40600	0
122	20241218	180900	2020558900	40600	40600	40600	40600	397
123	20241218	180800	2020558900	40600	40600	40600	40600	0
124	20241218	180700	2020558900	40600	40600	40600	40600	0
125	20241218	180600	2020558900	40600	40600	40600	40600	0
126	20241218	180500	2020558900	40600	40600	40600	40600	0
127	20241218	180400	2020558900	40600	40600	40600	40600	0
128	20241218	180300	2020558900	40600	40600	40600	40600	0
129	20241218	180200	2020558900	40600	40600	40600	40600	0
130	20241218	180100	2020558900	40600	40600	40600	40600	0
131	20241218	180000	2020558900	40600	40600	40600	40600	0
132	20241218	175900	2020558900	40600	40600	40600	40600	0
133	20241218	175800	2020558900	40600	40600	40600	40600	0
134	20241218	175700	2020558900	40600	40600	40600	40600	0
135	20241218	175600	2020558900	40600	40600	40600	40600	0
136	20241218	175500	2020558900	40600	40600	40600	40600	0
137	20241218	175400	2020558900	40600	40600	40600	40600	0
138	20241218	175300	2020558900	40600	40600	40600	40600	0
139	20241218	175200	2020558900	40600	40600	40600	40600	0
140	20241218	175100	2020558900	40600	40600	40600	40600	0
141	20241218	175000	2020558900	40600	40600	40600	40600	0
142	20241218	174900	2020558900	40600	40600	40600	40600	0
143	20241218	174800	2020558900	40600	40600	40600	40600	0
144	20241218	174700	2020558900	40600	40600	40600	40600	0
145	20241218	174600	2020558900	40600	40600	40600	40600	0
146	20241218	174500	2020558900	40600	40600	40600	40600	0
147	20241218	174400	2020558900	40600	40600	40600	40600	0
148	20241218	174300	2020558900	40600	40600	40600	40600	0
149	20241218	174200	2020558900	40600	40600	40600	40600	0
150	20241218	174100	2020558900	40600	40600	40600	40600	0
151	20241218	174000	2020558900	40600	40600	40600	40600	0
152	20241218	173900	2020558900	40600	40600	40600	40600	397
153	20241218	173800	2020558900	40600	40600	40600	40600	0
154	20241218	173700	2020558900	40600	40600	40600	40600	0
155	20241218	173600	2020558900	40600	40600	40600	40600	0
156	20241218	173500	2020558900	40600	40600	40600	40600	0
157	20241218	173400	2020558900	40600	40600	40600	40600	0
158	20241218	173300	2020558900	40600	40600	40600	40600	0
159	20241218	173200	2020558900	40600	40600	40600	40600	0
160	20241218	173100	2020558900	40600	40600	40600	40600	0
161	20241218	173000	2020558900	40600	40600	40600	40600	0
162	20241218	172900	2020558900	40600	40600	40600	40600	0
163	20241218	172800	2020558900	40600	40600	40600	40600	0
164	20241218	172700	2020558900	40600	40600	40600	40600	0
165	20241218	172600	2020558900	40600	40600	40600	40600	0
166	20241218	172500	2020558900	40600	40600	40600	40600	0
167	20241218	172400	2020558900	40600	40600	40600	40600	0
168	20241218	172300	2020558900	40600	40600	40600	40600	0
169	20241218	172200	2020558900	40600	40600	40600	40600	0
170	20241218	172100	2020558900	40600	40600	40600	40600	0
171	20241218	172000	2020558900	40600	40600	40600	40600	0
172	20241218	171900	2020558900	40600	40600	40600	40600	0
173	20241218	171800	2020558900	40600	40600	40600	40600	0
174	20241218	171700	2020558900	40600	40600	40600	40600	0
175	20241218	171600	2020558900	40600	40600	40600	40600	0
176	20241218	171500	2020558900	40600	40600	40600	40600	0
177	20241218	171400	2020558900	40600	40600	40600	40600	0
178	20241218	171300	2020558900	40600	40600	40600	40600	0
179	20241218	171200	2020558900	40600	40600	40600	40600	0
180	20241218	171100	2020558900	40600	40600	40600	40600	0
181	20241218	171000	2020558900	40600	40600	40600	40600	0
182	20241218	170900	2020558900	40600	40600	40600	40600	397
183	20241218	170800	2020558900	40600	40600	40600	40600	0
184	20241218	170700	2020558900	40600	40600	40600	40600	0
185	20241218	170600	2020558900	40600	40600	40600	40600	0
186	20241218	170500	2020558900	40600	40600	40600	40600	0
187	20241218	170400	2020558900	40600	40600	40600	40600	0
188	20241218	170300	2020558900	40600	40600	40600	40600	0
189	20241218	170200	2020558900	40600	40600	40600	40600	0
190	20241218	170100	2020558900	40600	40600	40600	40600	0
191	20241218	170000	2020558900	40600	40600	40600	40600	0
192	20241218	165900	2020558900	40600	40600	40600	40600	0
193	20241218	165800	2020558900	40600	40600	40600	40600	0
194	20241218	165700	2020558900	40600	40600	40600	40600	0
195	20241218	165600	2020558900	40600	40600	40600	40600	0
196	20241218	165500	2020558900	40600	40600	40600	40600	0
197	20241218	165400	2020558900	40600	40600	40600	40600	0
198	20241218	165300	2020558900	40600	40600	40600	40600	0
199	20241218	165200	2020558900	40600	40600	40600	40600	0
200	20241218	165100	2020558900	40600	40600	40600	40600	0
201	20241218	165000	2020558900	40600	40600	40600	40600	0
202	20241218	164900	2020558900	40600	40600	40600	40600	0
203	20241218	164800	2020558900	40600	40600	40600	40600	0
204	20241218	164700	2020558900	40600	40600	40600	40600	0
205	20241218	164600	2020558900	40600	40600	40600	40600	0
206	20241218	164500	2020558900	40600	40600	40600	40600	0
207	20241218	164400	2020558900	40600	40600	40600	40600	0
208	20241218	164300	2020558900	40600	40600	40600	40600	0
209	20241218	164200	2020558900	40600	40600	40600	40600	0
210	20241218	164100	2020558900	40600	40600	40600	40600	0
211	20241218	164000	2020558900	40600	40600	40600	40600	0
212	20241218	163900	2020558900	40600	40600	40600	40600	397
213	20241218	163800	2020558900	40600	40600	40600	40600	0
214	20241218	163700	2020558900	40600	40600	40600	40600	0
215	20241218	163600	2020558900	40600	40600	40600	40600	0
216	20241218	163500	2020558900	40600	40600	40600	40600	0
217	20241218	163400	2020558900	40600	40600	40600	40600	0
218	20241218	163300	2020558900	40600	40600	40600	40600	0
219	20241218	163200	2020558900	40600	40600	40600	40600	0
220	20241218	163100	2020558900	40600	40600	40600	40600	0
221	20241218	163000	2020558900	40600	40600	40600	40600	0
222	20241218	162900	2020558900	40600	40600	40600	40600	0
223	20241218	162800	2020558900	40600	40600	40600	40600	0
224	20241218	162700	2020558900	40600	40600	40600	40600	0
225	20241218	162600	2020558900	40600	40600	40600	40600	0
226	20241218	162500	2020558900	40600	40600	40600	40600	0
227	20241218	162400	2020558900	40600	40600	40600	40600	0
228	20241218	162300	2020558900	40600	40600	40600	40600	0
229	20241218	162200	2020558900	40600	40600	40600	40600	0
230	20241218	162100	2020558900	40600	40600	40600	40600	0
231	20241218	162000	2020558900	40600	40600	40600	40600	0
232	20241218	161900	2020558900	40600	40600	40600	40600	0
233	20241218	161800	2020558900	40600	40600	40600	40600	0
234	20241218	161700	2020558900	40600	40600	40600	40600	0
235	20241218	161600	2020558900	40600	40600	40600	40600	0
236	20241218	161500	2020558900	40600	40600	40600	40600	0
237	20241218	161400	2020558900	40600	40600	40600	40600	0
238	20241218	161300	2020558900	40600	40600	40600	40600	0
239	20241218	161200	2020558900	40600	40600	40600	40600	0
240	20241218	161100	2020558900	40600	40600	40600	40600	0
241	20241218	161000	2020558900	40600	40600	40600	40600	0
242	20241218	160900	2020558900	40600	40600	40600	40600	397
243	20241218	160800	2020558900	40600	40600	40600	40600	0
244	20241218	160700	2020558900	40600	40600	40600	40600	0
245	20241218	160600	2020558900	40600	40600	40600	40600	0
246	20241218	160500	2020558900	40600	40600	40600	40600	0
247	20241218	160400	2020558900	40600	40600	40600	40600	0
248	20241218	160300	2020558900	40600	40600	40600	40600	0
249	20241218	160200	2020558900	40600	40600	40600	40600	0
250	20241218	160100	2020558900	40600	40600	40600	40600	0
251	20241218	160000	2020558900	40600	40600	40600	40600	0
252	20241218	155900	2020558900	40600	40600	40600	40600	0
253	20241218	155800	2020558900	40600	40600	40600	40600	0
254	20241218	155700	2020558900	40600	40600	40600	40600	0
255	20241218	155600	2020558900	40600	40600	40600	40600	0
256	20241218	155500	2020558900	40600	40600	40600	40600	0
257	20241218	155400	2020558900	40600	40600	40600	40600	0
258	20241218	155300	2020558900	40600	40600	40600	40600	0
259	20241218	155200	2020558900	40600	40600	40600	40600	0
260	20241218	155100	2020558900	40600	40600	40600	40600	0
261	20241218	155000	2020558900	40600	40600	40600	40600	0
262	20241218	154900	2020558900	40600	40600	40600	40600	0
263	20241218	154800	2020558900	40600	40600	40600	40600	0
264	20241218	154700	2020558900	40600	40600	40600	40600	0
265	20241218	154600	2020558900	40600	40600	40600	40600	0
266	20241218	154500	2020558900	40600	40600	40600	40600	0
267	20241218	154400	2020558900	40600	40600	40600	40600	0
268	20241218	154300	2020558900	40600	40600	40600	40600	0
269	20241218	154200	2020558900	40600	40600	40600	40600	0
270	20241218	154100	2020558900	40600	40600	40600	40600	0
271	20241218	154000	2020558900	40600	40600	40600	40600	0
272	20241218	153900	2020558900	40600	40600	40600	40600	397
273	20241218	153800	2020558900	40600	40600	40600	40600	0
274	20241218	153700	2020558900	40600	40600	40600	40600	0
275	20241218	153600	2020558900	40600	40600	40600	40600	0
276	20241218	153500	2020558900	40600	40600	40600	40600	0
277	20241218	153400	2020558900	40600	40600	40600	40600	0
278	20241218	153300	2020558900	40600	40600	40600	40600	0
279	20241218	153200	2020558900	40600	40600	40600	40600	0
280	20241218	153100	2020558900	40600	40600	40600	40600	0
281	20241218	153000	2020558900	40600	40600	40600	40600	397
282	20241218	152900	2004440700	40600	40600	40600	40600	0
283	20241218	152800	2004440700	40600	40600	40600	40600	0
284	20241218	152700	2004440700	40600	40600	40600	40600	0
285	20241218	152600	2004440700	40600	40600	40600	40600	0
286	20241218	152500	2004440700	40600	40600	40600	40600	0
287	20241218	152400	2004440700	40600	40600	40600	40600	0
288	20241218	152300	2004440700	40600	40600	40600	40600	0
289	20241218	152200	2004440700	40600	40600	40600	40600	0
290	20241218	152100	2004440700	40600	40600	40600	40600	0
291	20241218	152000	2004440700	40600	40600	40600	40600	0
292	20241218	151900	2004440700	40600	40600	40600	40600	26
293	20241218	151800	2003385100	40600	40500	40600	40300	195
294	20241218	151700	1995491450	40500	40550	40600	40500	351
295	20241218	151600	1981258450	40550	40450	40550	40450	240
296	20241218	151500	1971537150	40450	40400	40450	40350	235
297	20241218	151400	1962054100	40400	40500	40500	40400	15
298	20241218	151300	1961447550	40500	40500	40500	40500	1
299	20241218	151200	1961407050	40500	40400	40500	40400	41
300	20241218	151100	1959747100	40400	40450	40450	40400	113
301	20241218	151000	1955181700	40500	40450	40500	40450	44
302	20241218	150900	1953401850	40500	40500	40500	40500	0
303	20241218	150800	1953401850	40500	40400	40500	40400	48
304	20241218	150700	1951462300	40450	40500	40500	40450	93
305	20241218	150600	1947700400	40500	40500	40500	40500	1
306	20241218	150500	1947659900	40500	40500	40550	40500	69
307	20241218	150400	1944865300	40550	40400	40550	40400	55
308	20241218	150300	1942637150	40450	40500	40500	40450	174
309	20241218	150200	1935597650	40450	40500	40500	40450	4
310	20241218	150100	1935435700	40500	40500	40500	40500	43
311	20241218	150000	1933694200	40500	40450	40500	40350	138
312	20241218	145900	1928119250	40450	40450	40500	40450	7
313	20241218	145800	1927836050	40450	40400	40450	40400	18
314	20241218	145700	1927108800	40400	40400	40400	40350	79
315	20241218	145600	1923920850	40450	40450	40450	40450	57
316	20241218	145500	1921615200	40400	40350	40400	40350	20
317	20241218	145400	1920807300	40350	40350	40350	40350	0
318	20241218	145300	1920807300	40350	40400	40400	40350	117
319	20241218	145200	1916084700	40450	40400	40450	40400	3
320	20241218	145100	1915963400	40400	40450	40450	40400	19
321	20241218	145000	1915195500	40450	40450	40450	40450	1
322	20241218	144900	1915155050	40350	40400	40400	40350	117
323	20241218	144800	1910434000	40350	40350	40350	40350	169
324	20241218	144700	1903614850	40400	40400	40400	40400	108
325	20241218	144600	1899251650	40450	40400	40450	40350	118
326	20241218	144500	1894485450	40450	40450	40450	40450	2
327	20241218	144400	1894404550	40500	40500	40500	40500	1
328	20241218	144300	1894364050	40450	40400	40450	40350	95
329	20241218	144200	1890530150	40450	40500	40500	40450	23
330	20241218	144100	1889599750	40500	40500	40550	40500	5
331	20241218	144000	1889397200	40500	40500	40500	40500	1
332	20241218	143900	1889356700	40400	40450	40450	40350	154
333	20241218	143800	1883140650	40500	40500	40500	40500	1
334	20241218	143700	1883100150	40500	40500	40500	40500	0
335	20241218	143600	1883100150	40500	40400	40500	40350	89
336	20241218	143500	1879507400	40450	40450	40450	40450	30
337	20241218	143400	1878293900	40500	40400	40500	40400	8
338	20241218	143300	1877970600	40450	40500	40500	40450	4
339	20241218	143200	1877808750	40450	40500	40500	40450	88
340	20241218	143100	1874248000	40550	40650	40650	40550	96
341	20241218	143000	1870348450	40600	40700	40700	40600	290
342	20241218	142900	1858571050	40650	40500	40700	40500	1164
343	20241218	142800	1811314350	40500	40450	40550	40450	967
344	20241218	142700	1772139250	40400	40400	40450	40400	509
345	20241218	142600	1751562450	40400	40350	40400	40350	69
346	20241218	142500	1748774900	40350	40350	40400	40350	108
347	20241218	142400	1744417050	40350	40350	40400	40350	32
348	20241218	142300	1743125800	40400	40350	40400	40350	4
349	20241218	142200	1742964350	40400	40350	40400	40350	37
350	20241218	142100	1741470850	40350	40350	40350	40350	282
351	20241218	142000	1730092150	40300	40300	40300	40300	117
352	20241218	141900	1725377050	40300	40350	40350	40300	13
353	20241218	141800	1724853100	40300	40300	40300	40300	31
354	20241218	141700	1723603800	40300	40250	40300	40250	118
355	20241218	141600	1718854250	40250	40250	40250	40250	71
356	20241218	141500	1715996500	40250	40200	40250	40150	79
357	20241218	141400	1712823250	40250	40200	40250	40200	192
358	20241218	141300	1705104800	40250	40250	40250	40250	2
359	20241218	141200	1705024300	40250	40250	40250	40250	1
360	20241218	141100	1704984050	40200	40150	40200	40150	49
361	20241218	141000	1703016050	40200	40200	40200	40200	88
362	20241218	140900	1699478450	40250	40250	40250	40250	2
363	20241218	140800	1699397950	40200	40150	40200	40150	360
364	20241218	140700	1684941350	40150	40150	40150	40150	117
365	20241218	140600	1680243800	40200	40200	40200	40200	1
366	20241218	140500	1680203600	40200	40200	40200	40200	0
367	20241218	140400	1680203600	40200	40200	40200	40200	2
368	20241218	140300	1680123200	40150	40150	40150	40150	113
369	20241218	140200	1675586250	40200	40200	40200	40200	28
370	20241218	140100	1674460650	40150	40150	40150	40150	2
371	20241218	140000	1674380350	40150	40150	40150	40150	45
372	20241218	135900	1672573600	40200	40250	40250	40200	82
373	20241218	135800	1669276700	40250	40250	40250	40250	0
374	20241218	135700	1669276700	40250	40250	40250	40250	18
375	20241218	135600	1668552200	40250	40300	40300	40200	221
376	20241218	135500	1659649350	40350	40300	40350	40300	2
377	20241218	135400	1659568700	40350	40350	40350	40350	2
378	20241218	135300	1659488000	40350	40300	40350	40300	254
379	20241218	135200	1649251750	40350	40300	40350	40300	5
380	20241218	135100	1649050200	40350	40250	40350	40250	5
381	20241218	135000	1648848750	40250	40300	40300	40250	513
382	20241218	134900	1628175800	40250	40250	40250	40200	185
383	20241218	134800	1620735400	40250	40250	40250	40250	7
384	20241218	134700	1620453650	40250	40250	40250	40250	42
385	20241218	134600	1618763150	40250	40200	40250	40200	410
386	20241218	134500	1602280250	40150	40150	40150	40150	134
387	20241218	134400	1596900150	40150	40150	40150	40150	1
388	20241218	134300	1596860000	40100	40100	40100	40100	5
389	20241218	134200	1596659500	40150	40050	40150	40050	5
390	20241218	134100	1596459150	40000	40100	40100	40000	117
391	20241218	134000	1591778850	40000	40000	40000	40000	0
392	20241218	133900	1591778850	40000	40050	40050	40000	136
393	20241218	133800	1586334250	40100	40150	40150	40100	101
394	20241218	133700	1582283050	40200	40200	40200	40200	2
395	20241218	133600	1582202650	40200	40200	40200	40200	1
396	20241218	133500	1582162450	40100	40150	40150	40100	93
397	20241218	133400	1578433050	40150	40150	40150	40150	35
398	20241218	133300	1577027800	40200	40200	40200	40200	0
399	20241218	133200	1577027800	40200	40150	40200	40150	22
400	20241218	133100	1576144450	40100	40100	40100	40100	116
401	20241218	133000	1571492850	40150	40150	40150	40150	13
402	20241218	132900	1570970900	40150	40150	40150	40150	29
403	20241218	132800	1569806550	40050	40050	40050	40050	67
404	20241218	132700	1567123200	40100	40150	40150	40100	50
405	20241218	132600	1565117750	40150	40150	40150	40150	55
406	20241218	132500	1562909500	40150	40150	40150	40150	10
407	20241218	132400	1562508000	40150	40050	40150	40050	171
408	20241218	132300	1555656050	40100	40100	40100	40100	3
409	20241218	132200	1555535750	40150	40150	40150	40150	0
410	20241218	132100	1555535750	40150	40050	40150	40050	12
411	20241218	132000	1555055000	40100	40100	40100	40100	106
412	20241218	131900	1550804400	40150	40150	40150	40150	40
413	20241218	131800	1549198400	40150	40200	40200	40150	61
414	20241218	131700	1546747250	40200	40200	40200	40150	119
415	20241218	131600	1541969300	40200	40200	40200	40200	2
416	20241218	131500	1541888900	40200	40200	40200	40200	1
417	20241218	131400	1541848700	40200	40150	40200	40150	6
418	20241218	131300	1541607650	40200	40150	40200	40150	119
419	20241218	131200	1536829750	40200	40150	40200	40150	16
420	20241218	131100	1536186750	40150	40150	40150	40150	7
421	20241218	131000	1535905700	40050	40050	40050	40050	222
422	20241218	130900	1527014600	40000	40100	40100	40000	277
423	20241218	130800	1515918400	40100	40100	40100	40100	3
424	20241218	130700	1515798100	40100	40100	40100	40100	1
425	20241218	130600	1515758000	40050	39950	40050	39850	895
426	20241218	130500	1480038450	39950	40050	40050	39950	167
427	20241218	130400	1473359700	40050	40050	40050	40050	16
428	20241218	130300	1472718900	39900	40050	40050	39900	519
429	20241218	130200	1451989550	40100	40100	40100	40100	1
430	20241218	130100	1451949450	40150	40000	40150	40000	14
431	20241218	130000	1451389300	40000	40000	40000	40000	0
432	20241218	125900	1451389300	40000	39900	40000	39900	292
433	20241218	125800	1439724300	39950	39950	39950	39950	6
434	20241218	125700	1439484600	39950	39950	39950	39950	11
435	20241218	125600	1439045150	39950	39900	39950	39900	17
436	20241218	125500	1438366800	39950	40000	40000	39950	141
437	20241218	125400	1432731850	40000	40000	40000	40000	0
438	20241218	125300	1432731850	40000	40000	40000	40000	0
439	20241218	125200	1432731850	40000	39950	40000	39950	118
440	20241218	125100	1428017700	40000	40000	40000	40000	1
441	20241218	125000	1427977700	40000	40000	40000	40000	13
442	20241218	124900	1427457700	40000	40000	40000	40000	2
443	20241218	124800	1427377700	40000	40000	40000	39950	117
444	20241218	124700	1422702500	40000	39950	40000	39950	52
445	20241218	124600	1420622550	39950	39950	39950	39950	0
446	20241218	124500	1420622550	39950	39900	39950	39900	76
447	20241218	124400	1417589200	39950	40000	40000	39950	63
448	20241218	124300	1415072250	40000	40000	40000	40000	3
449	20241218	124200	1414952250	39950	39950	39950	39950	0
450	20241218	124100	1414952250	39950	39950	39950	39950	69
451	20241218	124000	1412195700	40000	40000	40000	40000	49
452	20241218	123900	1410235700	40050	40000	40050	40000	2
453	20241218	123800	1410155650	40000	40050	40050	40000	217
454	20241218	123700	1401474650	40050	40050	40050	40050	23
455	20241218	123600	1400553500	40100	40100	40100	40100	14
456	20241218	123500	1399992100	40000	40000	40000	40000	84
457	20241218	123400	1396632100	40000	40000	40000	40000	115
458	20241218	123300	1392032100	40100	40100	40100	40100	1
459	20241218	123200	1391992000	40100	40100	40100	40100	55
460	20241218	123100	1389786500	40000	40000	40000	40000	45
461	20241218	123000	1387986500	40000	40000	40000	40000	117
462	20241218	122900	1383306500	40000	40000	40000	40000	8
463	20241218	122800	1382986500	40050	40050	40050	40050	2
464	20241218	122700	1382906400	40000	40000	40000	40000	35
465	20241218	122600	1381506400	40000	40050	40050	40000	142
466	20241218	122500	1375826350	40050	40050	40050	40050	1
467	20241218	122400	1375786300	40000	40000	40000	40000	0
468	20241218	122300	1375786300	40000	40000	40000	40000	116
469	20241218	122200	1371146300	40000	40000	40000	40000	0
470	20241218	122100	1371146300	40000	40000	40000	40000	105
471	20241218	122000	1366946300	40150	40150	40150	40150	12
472	20241218	121900	1366464500	40200	40200	40200	40200	0
473	20241218	121800	1366464500	40200	40200	40200	40200	1
474	20241218	121700	1366424300	40200	40200	40200	40200	0
475	20241218	121600	1366424300	40200	40200	40200	40200	2
476	20241218	121500	1366343900	40000	40000	40000	40000	117
477	20241218	121400	1361663900	40050	40050	40050	40050	0
478	20241218	121300	1361663900	40050	40050	40050	40050	0
479	20241218	121200	1361663900	40050	40050	40050	40050	117
480	20241218	121100	1356978050	40050	40050	40050	40050	0
481	20241218	121000	1356978050	40050	40050	40050	40050	0
482	20241218	120900	1356978050	40050	40000	40050	40000	54
483	20241218	120800	1354817200	40050	40050	40050	40050	80
484	20241218	120700	1351613200	40050	40050	40050	40050	0
485	20241218	120600	1351613200	40050	40050	40050	40050	0
486	20241218	120500	1351613200	40050	40050	40050	40050	116
487	20241218	120400	1346967400	40050	40050	40050	40050	20
488	20241218	120300	1346166400	40050	40050	40050	40050	0
489	20241218	120200	1346166400	40050	40000	40050	40000	262
490	20241218	120100	1335679100	40050	40050	40050	40050	1
491	20241218	120000	1335639050	40050	39950	40050	39950	822
492	20241218	115900	1302775450	39850	39900	39900	39850	50
493	20241218	115800	1300782400	39850	39900	39900	39850	231
494	20241218	115700	1291569650	39900	39900	39900	39900	1
495	20241218	115600	1291529750	39900	39900	39900	39900	0
496	20241218	115500	1291529750	39900	39900	39900	39900	117
497	20241218	115400	1286861450	39950	39950	39950	39950	0
498	20241218	115300	1286861450	39950	39950	39950	39950	1
499	20241218	115200	1286821500	39950	39950	39950	39950	0
500	20241218	115100	1286821500	39950	39900	39950	39900	218
501	20241218	115000	1278123250	39900	39900	39900	39900	0
502	20241218	114900	1278123250	39900	39900	39900	39900	1
503	20241218	114800	1278083350	39850	39850	39850	39850	115
504	20241218	114700	1273500600	39900	39850	39950	39850	8
505	20241218	114600	1273181250	39850	39850	39850	39850	702
506	20241218	114500	1245206550	39850	39800	39850	39800	51
507	20241218	114400	1243176700	39800	39800	39800	39800	117
508	20241218	114300	1238520100	39850	39850	39850	39850	14
509	20241218	114200	1237962200	39800	39800	39800	39800	0
510	20241218	114100	1237962200	39800	39800	39800	39800	400
511	20241218	114000	1222042200	39800	39800	39800	39800	117
512	20241218	113900	1217385600	39850	39850	39850	39850	3
513	20241218	113800	1217266050	39800	39800	39800	39800	40
514	20241218	113700	1215674050	39800	39800	39800	39800	117
515	20241218	113600	1211017450	39850	39850	39850	39850	2
516	20241218	113500	1210937750	39850	39850	39850	39850	13
517	20241218	113400	1210419700	39850	39850	39850	39850	13
518	20241218	113300	1209901650	39850	39800	39850	39800	118
519	20241218	113200	1205205200	39850	39850	39850	39850	0
520	20241218	113100	1205205200	39850	39850	39850	39850	5
521	20241218	113000	1205005950	39850	39850	39850	39800	138
522	20241218	112900	1199512250	39800	39800	39800	39800	35
523	20241218	112800	1198119250	39900	39900	39900	39900	30
524	20241218	112700	1196922250	39800	39800	39800	39800	159
525	20241218	112600	1190594050	39800	39850	39850	39800	72
526	20241218	112500	1187726600	39900	39900	39900	39900	177
527	20241218	112400	1180664300	39900	39900	39900	39900	12
528	20241218	112300	1180185500	39900	39900	39900	39900	0
529	20241218	112200	1180185500	39900	39800	39900	39800	480
530	20241218	112100	1161079200	39750	39800	39800	39750	204
531	20241218	112000	1152970000	39800	39800	39800	39800	2
532	20241218	111900	1152890400	39800	39750	39800	39750	71
533	20241218	111800	1150066050	39750	39750	39750	39750	151
534	20241218	111700	1144063800	39800	39800	39800	39800	156
535	20241218	111600	1137855000	39800	39800	39800	39800	10
536	20241218	111500	1137457000	39800	39850	39850	39750	2821
537	20241218	111400	1025193650	39900	39900	39900	39900	1004
538	20241218	111300	985134050	39950	39950	39950	39950	10
539	20241218	111200	984734550	39950	39950	39950	39950	31
540	20241218	111100	983496100	39950	40000	40000	39950	883
541	20241218	111000	948220150	40050	40000	40050	39950	40
542	20241218	110900	946619800	40000	40000	40000	40000	97
543	20241218	110800	942739800	40050	40200	40200	40050	99
544	20241218	110700	938774700	40200	40100	40200	40100	30
545	20241218	110600	937571100	40100	40100	40100	40100	0
546	20241218	110500	937571100	40100	40050	40100	40050	200
547	20241218	110400	929561050	40100	40100	40100	40100	0
548	20241218	110300	929561050	40100	40100	40100	40100	0
549	20241218	110200	929561050	40100	40000	40100	39950	112
550	20241218	110100	925084600	39950	40050	40050	39950	44
551	20241218	110000	923324750	40100	40100	40100	40100	0
552	20241218	105900	923324750	40100	40100	40100	40100	6
553	20241218	105800	923084150	40000	40000	40000	40000	263
554	20241218	105700	912564150	40000	39900	40000	39900	199
555	20241218	105600	904619350	39900	39950	39950	39900	53
556	20241218	105500	902504600	39900	39900	39900	39900	1
557	20241218	105400	902464700	39850	39950	39950	39850	126
558	20241218	105300	897440900	39950	39950	39950	39950	6
559	20241218	105200	897201200	39900	39950	40000	39900	12
560	20241218	105100	896721900	39950	39900	39950	39850	120
561	20241218	105000	891938400	39950	39950	39950	39950	0
562	20241218	104900	891938400	39950	39950	39950	39950	10
563	20241218	104800	891538900	39950	39950	39950	39950	9
564	20241218	104700	891179350	39850	39800	39850	39800	127
565	20241218	104600	886124700	39800	39850	39850	39800	318
566	20241218	104500	873453050	39900	39900	39900	39900	12
567	20241218	104400	872974250	39900	39900	39900	39900	2
568	20241218	104300	872894450	39900	39850	39900	39800	117
569	20241218	104200	868237650	39850	39800	39850	39800	13
570	20241218	104100	867720200	39800	39850	39850	39800	879
571	20241218	104000	832732000	39800	39850	39850	39800	15
572	20241218	103900	832134900	39900	39850	39900	39850	118
573	20241218	103800	827432550	39850	39850	39850	39850	351
574	20241218	103700	813445200	39850	39950	39950	39850	52
575	20241218	103600	811371750	39800	39850	39850	39800	397
576	20241218	103500	795552700	39850	39950	39950	39850	537
577	20241218	103400	774114650	39950	39950	39950	39950	5
578	20241218	103300	773914900	39900	39900	39900	39900	30
579	20241218	103200	772717900	39900	39900	39900	39900	146
580	20241218	103100	766892500	39900	39950	39950	39900	117
581	20241218	103000	762218650	39950	39950	39950	39950	5
582	20241218	102900	762018900	39950	39950	39950	39950	114
583	20241218	102800	757464600	40000	40000	40000	39950	134
584	20241218	102700	752110750	39950	39950	39950	39950	6
585	20241218	102600	751871050	39950	39950	39950	39950	0
586	20241218	102500	751871050	39950	40000	40000	39950	122
587	20241218	102400	746996750	40000	40000	40000	40000	0
588	20241218	102300	746996750	40000	40000	40000	40000	58
589	20241218	102200	744676750	40000	39950	40000	39900	143
590	20241218	102100	738968550	39950	39950	39950	39950	10
591	20241218	102000	738569050	39950	39950	39950	39950	82
592	20241218	101900	735293150	39950	39950	39950	39900	322
593	20241218	101800	722440250	39950	40000	40000	39950	133
594	20241218	101700	717126650	40000	39950	40000	39950	166
595	20241218	101600	710494900	39950	39850	39950	39850	15
596	20241218	101500	709896950	39900	39900	39900	39900	362
597	20241218	101400	695453150	39850	39900	39900	39850	419
598	20241218	101300	678735650	39900	40000	40000	39900	145
599	20241218	101200	672946850	39900	39950	39950	39900	116
600	20241218	101100	668317250	39950	39950	39950	39950	117
601	20241218	101000	663643100	39950	39950	39950	39950	113
602	20241218	100900	659128750	39950	39900	39950	39900	206
603	20241218	100800	650899950	39950	40100	40100	39950	2622
604	20241218	100700	545955100	40100	40050	40100	40050	122
605	20241218	100600	541068950	40100	40100	40100	40100	14
606	20241218	100500	540507550	40100	40100	40100	40100	5
607	20241218	100400	540307050	40100	40100	40100	40100	567
608	20241218	100300	517570350	40100	40150	40200	40100	269
609	20241218	100200	506775400	40150	40150	40150	40150	78
610	20241218	100100	503643700	40200	40250	40250	40200	40
611	20241218	100000	502035600	40200	40400	40400	40200	348
612	20241218	095900	488027400	40400	40300	40400	40200	66
613	20241218	095800	485369550	40400	40400	40400	40400	94
614	20241218	095700	481571950	40400	40400	40400	40400	33
615	20241218	095600	480238750	40300	40350	40350	40300	117
616	20241218	095500	475523550	40300	40300	40300	40300	0
617	20241218	095400	475523550	40300	40350	40350	40300	141
618	20241218	095300	469838950	40350	40450	40450	40350	27
619	20241218	095200	468748050	40450	40450	40450	40450	48
620	20241218	095100	466806450	40450	40450	40450	40450	47
621	20241218	095000	464905300	40450	40450	40450	40450	151
622	20241218	094900	458797350	40450	40450	40450	40450	214
623	20241218	094800	450141050	40450	40450	40450	40450	47
624	20241218	094700	448239900	40450	40300	40450	40300	93
625	20241218	094600	444484950	40300	40200	40300	40200	164
626	20241218	094500	437887450	40200	40200	40200	40200	123
627	20241218	094400	432942850	40200	40150	40200	40150	101
628	20241218	094300	428883550	40150	40150	40150	40100	164
629	20241218	094200	422301250	40200	40200	40200	40200	48
630	20241218	094100	420371650	40150	40100	40150	40100	170
631	20241218	094000	413551150	40100	40100	40100	40100	100
632	20241218	093900	409541150	40100	40150	40150	40100	126
633	20241218	093800	404488050	40200	40200	40200	40200	50
634	20241218	093700	402478050	40200	40100	40200	40000	2128
635	20241218	093600	317215450	40100	40150	40150	40100	127
636	20241218	093500	312122250	40100	40200	40200	40100	1296
637	20241218	093400	260080400	40200	40200	40200	40200	498
638	20241218	093300	240060800	40200	40250	40250	40200	138
639	20241218	093200	234506750	40250	40300	40300	40250	182
640	20241218	093100	227181150	40350	40350	40350	40350	142
641	20241218	093000	221451450	40350	40350	40350	40350	67
642	20241218	092900	218748000	40250	40250	40250	40250	71
643	20241218	092800	215890250	40350	40400	40400	40300	354
644	20241218	092700	201610500	40400	40400	40400	40400	100
645	20241218	092600	197570500	40350	40350	40350	40350	53
646	20241218	092500	195431950	40400	40250	40400	40250	395
647	20241218	092400	179512750	40300	40300	40300	40300	12
648	20241218	092300	179029150	40300	40250	40300	40250	41
649	20241218	092200	177377350	40250	40250	40250	40250	97
650	20241218	092100	173473100	40250	40350	40350	40250	148
651	20241218	092000	167508800	40300	40350	40350	40300	130
652	20241218	091900	162268400	40350	40450	40450	40350	40
653	20241218	091800	160652100	40450	40650	40650	40450	265
654	20241218	091700	149917450	40650	40650	40650	40650	7
655	20241218	091600	149632900	40650	40650	40650	40650	43
656	20241218	091500	147884950	40650	40650	40650	40650	37
657	20241218	091400	146380900	40650	40650	40650	40600	31
658	20241218	091300	145120800	40650	40650	40650	40650	13
659	20241218	091200	144592350	40650	40600	40650	40600	3
660	20241218	091100	144470500	40600	40600	40600	40600	4
661	20241218	091000	144308100	40600	40700	40700	40600	662
662	20241218	090900	117375250	40750	40600	40750	40600	200
663	20241218	090800	109234950	40600	40500	40650	40500	502
664	20241218	090700	88866950	40450	40400	40450	40350	161
665	20241218	090600	82361750	40450	40500	40600	40400	821
666	20241218	090500	49151600	40450	40350	40450	40350	8
667	20241218	090400	48828300	40400	40250	40400	40200	446
668	20241218	090300	30862850	40200	40300	40300	40200	193
669	20241218	090200	23093850	40300	40300	40300	40300	115
670	20241218	090100	18459350	40250	40250	40250	40250	130
671	20241218	090000	13226850	40250	40200	40500	40200	329