KissMeData/101930/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200900	1339414500	30650	30650	30650	30650	1267
3	20241213	200800	1339414500	30650	30650	30650	30650	0
4	20241213	200700	1339414500	30650	30650	30650	30650	0
5	20241213	200600	1339414500	30650	30650	30650	30650	0
6	20241213	200500	1339414500	30650	30650	30650	30650	0
7	20241213	200400	1339414500	30650	30650	30650	30650	0
8	20241213	200300	1339414500	30650	30650	30650	30650	0
9	20241213	200200	1339414500	30650	30650	30650	30650	0
10	20241213	200100	1339414500	30650	30650	30650	30650	0
11	20241213	200000	1339414500	30650	30650	30650	30650	0
12	20241213	195900	1339414500	30650	30650	30650	30650	0
13	20241213	195800	1339414500	30650	30650	30650	30650	0
14	20241213	195700	1339414500	30650	30650	30650	30650	0
15	20241213	195600	1339414500	30650	30650	30650	30650	0
16	20241213	195500	1339414500	30650	30650	30650	30650	0
17	20241213	195400	1339414500	30650	30650	30650	30650	0
18	20241213	195300	1339414500	30650	30650	30650	30650	0
19	20241213	195200	1339414500	30650	30650	30650	30650	0
20	20241213	195100	1339414500	30650	30650	30650	30650	0
21	20241213	195000	1339414500	30650	30650	30650	30650	0
22	20241213	194900	1339414500	30650	30650	30650	30650	0
23	20241213	194800	1339414500	30650	30650	30650	30650	0
24	20241213	194700	1339414500	30650	30650	30650	30650	0
25	20241213	194600	1339414500	30650	30650	30650	30650	0
26	20241213	194500	1339414500	30650	30650	30650	30650	0
27	20241213	194400	1339414500	30650	30650	30650	30650	0
28	20241213	194300	1339414500	30650	30650	30650	30650	0
29	20241213	194200	1339414500	30650	30650	30650	30650	0
30	20241213	194100	1339414500	30650	30650	30650	30650	0
31	20241213	194000	1339414500	30650	30650	30650	30650	0
32	20241213	193900	1339414500	30650	30650	30650	30650	1267
33	20241213	193800	1339414500	30650	30650	30650	30650	0
34	20241213	193700	1339414500	30650	30650	30650	30650	0
35	20241213	193600	1339414500	30650	30650	30650	30650	0
36	20241213	193500	1339414500	30650	30650	30650	30650	0
37	20241213	193400	1339414500	30650	30650	30650	30650	0
38	20241213	193300	1339414500	30650	30650	30650	30650	0
39	20241213	193200	1339414500	30650	30650	30650	30650	0
40	20241213	193100	1339414500	30650	30650	30650	30650	0
41	20241213	193000	1339414500	30650	30650	30650	30650	0
42	20241213	192900	1339414500	30650	30650	30650	30650	0
43	20241213	192800	1339414500	30650	30650	30650	30650	0
44	20241213	192700	1339414500	30650	30650	30650	30650	0
45	20241213	192600	1339414500	30650	30650	30650	30650	0
46	20241213	192500	1339414500	30650	30650	30650	30650	0
47	20241213	192400	1339414500	30650	30650	30650	30650	0
48	20241213	192300	1339414500	30650	30650	30650	30650	0
49	20241213	192200	1339414500	30650	30650	30650	30650	0
50	20241213	192100	1339414500	30650	30650	30650	30650	0
51	20241213	192000	1339414500	30650	30650	30650	30650	0
52	20241213	191900	1339414500	30650	30650	30650	30650	0
53	20241213	191800	1339414500	30650	30650	30650	30650	0
54	20241213	191700	1339414500	30650	30650	30650	30650	0
55	20241213	191600	1339414500	30650	30650	30650	30650	0
56	20241213	191500	1339414500	30650	30650	30650	30650	0
57	20241213	191400	1339414500	30650	30650	30650	30650	0
58	20241213	191300	1339414500	30650	30650	30650	30650	0
59	20241213	191200	1339414500	30650	30650	30650	30650	0
60	20241213	191100	1339414500	30650	30650	30650	30650	0
61	20241213	191000	1339414500	30650	30650	30650	30650	0
62	20241213	190900	1339414500	30650	30650	30650	30650	1267
63	20241213	190800	1339414500	30650	30650	30650	30650	0
64	20241213	190700	1339414500	30650	30650	30650	30650	0
65	20241213	190600	1339414500	30650	30650	30650	30650	0
66	20241213	190500	1339414500	30650	30650	30650	30650	0
67	20241213	190400	1339414500	30650	30650	30650	30650	0
68	20241213	190300	1339414500	30650	30650	30650	30650	0
69	20241213	190200	1339414500	30650	30650	30650	30650	0
70	20241213	190100	1339414500	30650	30650	30650	30650	0
71	20241213	190000	1339414500	30650	30650	30650	30650	0
72	20241213	185900	1339414500	30650	30650	30650	30650	0
73	20241213	185800	1339414500	30650	30650	30650	30650	0
74	20241213	185700	1339414500	30650	30650	30650	30650	0
75	20241213	185600	1339414500	30650	30650	30650	30650	0
76	20241213	185500	1339414500	30650	30650	30650	30650	0
77	20241213	185400	1339414500	30650	30650	30650	30650	0
78	20241213	185300	1339414500	30650	30650	30650	30650	0
79	20241213	185200	1339414500	30650	30650	30650	30650	0
80	20241213	185100	1339414500	30650	30650	30650	30650	0
81	20241213	185000	1339414500	30650	30650	30650	30650	0
82	20241213	184900	1339414500	30650	30650	30650	30650	0
83	20241213	184800	1339414500	30650	30650	30650	30650	0
84	20241213	184700	1339414500	30650	30650	30650	30650	0
85	20241213	184600	1339414500	30650	30650	30650	30650	0
86	20241213	184500	1339414500	30650	30650	30650	30650	0
87	20241213	184400	1339414500	30650	30650	30650	30650	0
88	20241213	184300	1339414500	30650	30650	30650	30650	0
89	20241213	184200	1339414500	30650	30650	30650	30650	0
90	20241213	184100	1339414500	30650	30650	30650	30650	0
91	20241213	184000	1339414500	30650	30650	30650	30650	0
92	20241213	183900	1339414500	30650	30650	30650	30650	1267
93	20241213	183800	1339414500	30650	30650	30650	30650	0
94	20241213	183700	1339414500	30650	30650	30650	30650	0
95	20241213	183600	1339414500	30650	30650	30650	30650	0
96	20241213	183500	1339414500	30650	30650	30650	30650	0
97	20241213	183400	1339414500	30650	30650	30650	30650	0
98	20241213	183300	1339414500	30650	30650	30650	30650	0
99	20241213	183200	1339414500	30650	30650	30650	30650	0
100	20241213	183100	1339414500	30650	30650	30650	30650	0
101	20241213	183000	1339414500	30650	30650	30650	30650	0
102	20241213	182900	1339414500	30650	30650	30650	30650	0
103	20241213	182800	1339414500	30650	30650	30650	30650	0
104	20241213	182700	1339414500	30650	30650	30650	30650	0
105	20241213	182600	1339414500	30650	30650	30650	30650	0
106	20241213	182500	1339414500	30650	30650	30650	30650	0
107	20241213	182400	1339414500	30650	30650	30650	30650	0
108	20241213	182300	1339414500	30650	30650	30650	30650	0
109	20241213	182200	1339414500	30650	30650	30650	30650	0
110	20241213	182100	1339414500	30650	30650	30650	30650	0
111	20241213	182000	1339414500	30650	30650	30650	30650	0
112	20241213	181900	1339414500	30650	30650	30650	30650	0
113	20241213	181800	1339414500	30650	30650	30650	30650	0
114	20241213	181700	1339414500	30650	30650	30650	30650	0
115	20241213	181600	1339414500	30650	30650	30650	30650	0
116	20241213	181500	1339414500	30650	30650	30650	30650	0
117	20241213	181400	1339414500	30650	30650	30650	30650	0
118	20241213	181300	1339414500	30650	30650	30650	30650	0
119	20241213	181200	1339414500	30650	30650	30650	30650	0
120	20241213	181100	1339414500	30650	30650	30650	30650	0
121	20241213	181000	1339414500	30650	30650	30650	30650	0
122	20241213	180900	1339414500	30650	30650	30650	30650	1267
123	20241213	180800	1339414500	30650	30650	30650	30650	0
124	20241213	180700	1339414500	30650	30650	30650	30650	0
125	20241213	180600	1339414500	30650	30650	30650	30650	0
126	20241213	180500	1339414500	30650	30650	30650	30650	0
127	20241213	180400	1339414500	30650	30650	30650	30650	0
128	20241213	180300	1339414500	30650	30650	30650	30650	0
129	20241213	180200	1339414500	30650	30650	30650	30650	0
130	20241213	180100	1339414500	30650	30650	30650	30650	0
131	20241213	180000	1339414500	30650	30650	30650	30650	0
132	20241213	175900	1339414500	30650	30650	30650	30650	0
133	20241213	175800	1339414500	30650	30650	30650	30650	0
134	20241213	175700	1339414500	30650	30650	30650	30650	0
135	20241213	175600	1339414500	30650	30650	30650	30650	0
136	20241213	175500	1339414500	30650	30650	30650	30650	0
137	20241213	175400	1339414500	30650	30650	30650	30650	0
138	20241213	175300	1339414500	30650	30650	30650	30650	0
139	20241213	175200	1339414500	30650	30650	30650	30650	0
140	20241213	175100	1339414500	30650	30650	30650	30650	0
141	20241213	175000	1339414500	30650	30650	30650	30650	0
142	20241213	174900	1339414500	30650	30650	30650	30650	0
143	20241213	174800	1339414500	30650	30650	30650	30650	0
144	20241213	174700	1339414500	30650	30650	30650	30650	0
145	20241213	174600	1339414500	30650	30650	30650	30650	0
146	20241213	174500	1339414500	30650	30650	30650	30650	0
147	20241213	174400	1339414500	30650	30650	30650	30650	0
148	20241213	174300	1339414500	30650	30650	30650	30650	0
149	20241213	174200	1339414500	30650	30650	30650	30650	0
150	20241213	174100	1339414500	30650	30650	30650	30650	0
151	20241213	174000	1339414500	30650	30650	30650	30650	0
152	20241213	173900	1339414500	30650	30650	30650	30650	1267
153	20241213	173800	1339414500	30650	30650	30650	30650	0
154	20241213	173700	1339414500	30650	30650	30650	30650	0
155	20241213	173600	1339414500	30650	30650	30650	30650	0
156	20241213	173500	1339414500	30650	30650	30650	30650	0
157	20241213	173400	1339414500	30650	30650	30650	30650	0
158	20241213	173300	1339414500	30650	30650	30650	30650	0
159	20241213	173200	1339414500	30650	30650	30650	30650	0
160	20241213	173100	1339414500	30650	30650	30650	30650	0
161	20241213	173000	1339414500	30650	30650	30650	30650	0
162	20241213	172900	1339414500	30650	30650	30650	30650	0
163	20241213	172800	1339414500	30650	30650	30650	30650	0
164	20241213	172700	1339414500	30650	30650	30650	30650	0
165	20241213	172600	1339414500	30650	30650	30650	30650	0
166	20241213	172500	1339414500	30650	30650	30650	30650	0
167	20241213	172400	1339414500	30650	30650	30650	30650	0
168	20241213	172300	1339414500	30650	30650	30650	30650	0
169	20241213	172200	1339414500	30650	30650	30650	30650	0
170	20241213	172100	1339414500	30650	30650	30650	30650	0
171	20241213	172000	1339414500	30650	30650	30650	30650	0
172	20241213	171900	1339414500	30650	30650	30650	30650	0
173	20241213	171800	1339414500	30650	30650	30650	30650	0
174	20241213	171700	1339414500	30650	30650	30650	30650	0
175	20241213	171600	1339414500	30650	30650	30650	30650	0
176	20241213	171500	1339414500	30650	30650	30650	30650	0
177	20241213	171400	1339414500	30650	30650	30650	30650	0
178	20241213	171300	1339414500	30650	30650	30650	30650	0
179	20241213	171200	1339414500	30650	30650	30650	30650	0
180	20241213	171100	1339414500	30650	30650	30650	30650	0
181	20241213	171000	1339414500	30650	30650	30650	30650	0
182	20241213	170900	1339414500	30650	30650	30650	30650	1267
183	20241213	170800	1339414500	30650	30650	30650	30650	0
184	20241213	170700	1339414500	30650	30650	30650	30650	0
185	20241213	170600	1339414500	30650	30650	30650	30650	0
186	20241213	170500	1339414500	30650	30650	30650	30650	0
187	20241213	170400	1339414500	30650	30650	30650	30650	0
188	20241213	170300	1339414500	30650	30650	30650	30650	0
189	20241213	170200	1339414500	30650	30650	30650	30650	0
190	20241213	170100	1339414500	30650	30650	30650	30650	0
191	20241213	170000	1339414500	30650	30650	30650	30650	0
192	20241213	165900	1339414500	30650	30650	30650	30650	0
193	20241213	165800	1339414500	30650	30650	30650	30650	0
194	20241213	165700	1339414500	30650	30650	30650	30650	0
195	20241213	165600	1339414500	30650	30650	30650	30650	0
196	20241213	165500	1339414500	30650	30650	30650	30650	0
197	20241213	165400	1339414500	30650	30650	30650	30650	0
198	20241213	165300	1339414500	30650	30650	30650	30650	0
199	20241213	165200	1339414500	30650	30650	30650	30650	0
200	20241213	165100	1339414500	30650	30650	30650	30650	0
201	20241213	165000	1339414500	30650	30650	30650	30650	0
202	20241213	164900	1339414500	30650	30650	30650	30650	0
203	20241213	164800	1339414500	30650	30650	30650	30650	0
204	20241213	164700	1339414500	30650	30650	30650	30650	0
205	20241213	164600	1339414500	30650	30650	30650	30650	0
206	20241213	164500	1339414500	30650	30650	30650	30650	0
207	20241213	164400	1339414500	30650	30650	30650	30650	0
208	20241213	164300	1339414500	30650	30650	30650	30650	0
209	20241213	164200	1339414500	30650	30650	30650	30650	0
210	20241213	164100	1339414500	30650	30650	30650	30650	0
211	20241213	164000	1339414500	30650	30650	30650	30650	0
212	20241213	163900	1339414500	30650	30650	30650	30650	1267
213	20241213	163800	1339414500	30650	30650	30650	30650	0
214	20241213	163700	1339414500	30650	30650	30650	30650	0
215	20241213	163600	1339414500	30650	30650	30650	30650	0
216	20241213	163500	1339414500	30650	30650	30650	30650	0
217	20241213	163400	1339414500	30650	30650	30650	30650	0
218	20241213	163300	1339414500	30650	30650	30650	30650	0
219	20241213	163200	1339414500	30650	30650	30650	30650	0
220	20241213	163100	1339414500	30650	30650	30650	30650	0
221	20241213	163000	1339414500	30650	30650	30650	30650	0
222	20241213	162900	1339414500	30650	30650	30650	30650	0
223	20241213	162800	1339414500	30650	30650	30650	30650	0
224	20241213	162700	1339414500	30650	30650	30650	30650	0
225	20241213	162600	1339414500	30650	30650	30650	30650	0
226	20241213	162500	1339414500	30650	30650	30650	30650	0
227	20241213	162400	1339414500	30650	30650	30650	30650	0
228	20241213	162300	1339414500	30650	30650	30650	30650	0
229	20241213	162200	1339414500	30650	30650	30650	30650	0
230	20241213	162100	1339414500	30650	30650	30650	30650	0
231	20241213	162000	1339414500	30650	30650	30650	30650	0
232	20241213	161900	1339414500	30650	30650	30650	30650	0
233	20241213	161800	1339414500	30650	30650	30650	30650	0
234	20241213	161700	1339414500	30650	30650	30650	30650	0
235	20241213	161600	1339414500	30650	30650	30650	30650	0
236	20241213	161500	1339414500	30650	30650	30650	30650	0
237	20241213	161400	1339414500	30650	30650	30650	30650	0
238	20241213	161300	1339414500	30650	30650	30650	30650	0
239	20241213	161200	1339414500	30650	30650	30650	30650	0
240	20241213	161100	1339414500	30650	30650	30650	30650	0
241	20241213	161000	1339414500	30650	30650	30650	30650	0
242	20241213	160900	1339414500	30650	30650	30650	30650	1267
243	20241213	160800	1339414500	30650	30650	30650	30650	0
244	20241213	160700	1339414500	30650	30650	30650	30650	0
245	20241213	160600	1339414500	30650	30650	30650	30650	0
246	20241213	160500	1339414500	30650	30650	30650	30650	0
247	20241213	160400	1339414500	30650	30650	30650	30650	0
248	20241213	160300	1339414500	30650	30650	30650	30650	0
249	20241213	160200	1339414500	30650	30650	30650	30650	0
250	20241213	160100	1339414500	30650	30650	30650	30650	0
251	20241213	160000	1339414500	30650	30650	30650	30650	0
252	20241213	155900	1339414500	30650	30650	30650	30650	0
253	20241213	155800	1339414500	30650	30650	30650	30650	0
254	20241213	155700	1339414500	30650	30650	30650	30650	0
255	20241213	155600	1339414500	30650	30650	30650	30650	0
256	20241213	155500	1339414500	30650	30650	30650	30650	0
257	20241213	155400	1339414500	30650	30650	30650	30650	0
258	20241213	155300	1339414500	30650	30650	30650	30650	0
259	20241213	155200	1339414500	30650	30650	30650	30650	0
260	20241213	155100	1339414500	30650	30650	30650	30650	0
261	20241213	155000	1339414500	30650	30650	30650	30650	0
262	20241213	154900	1339414500	30650	30650	30650	30650	0
263	20241213	154800	1339414500	30650	30650	30650	30650	0
264	20241213	154700	1339414500	30650	30650	30650	30650	0
265	20241213	154600	1339414500	30650	30650	30650	30650	0
266	20241213	154500	1339414500	30650	30650	30650	30650	0
267	20241213	154400	1339414500	30650	30650	30650	30650	0
268	20241213	154300	1339414500	30650	30650	30650	30650	0
269	20241213	154200	1339414500	30650	30650	30650	30650	0
270	20241213	154100	1339414500	30650	30650	30650	30650	0
271	20241213	154000	1339414500	30650	30650	30650	30650	0
272	20241213	153900	1339414500	30650	30650	30650	30650	1267
273	20241213	153800	1339414500	30650	30650	30650	30650	0
274	20241213	153700	1339414500	30650	30650	30650	30650	0
275	20241213	153600	1339414500	30650	30650	30650	30650	0
276	20241213	153500	1339414500	30650	30650	30650	30650	0
277	20241213	153400	1339414500	30650	30650	30650	30650	0
278	20241213	153300	1339414500	30650	30650	30650	30650	0
279	20241213	153200	1339414500	30650	30650	30650	30650	0
280	20241213	153100	1339414500	30650	30650	30650	30650	0
281	20241213	153000	1339414500	30650	30650	30650	30650	1267
282	20241213	152900	1300580950	30600	30600	30600	30600	0
283	20241213	152800	1300580950	30600	30600	30600	30600	0
284	20241213	152700	1300580950	30600	30600	30600	30600	0
285	20241213	152600	1300580950	30600	30600	30600	30600	0
286	20241213	152500	1300580950	30600	30600	30600	30600	0
287	20241213	152400	1300580950	30600	30600	30600	30600	0
288	20241213	152300	1300580950	30600	30600	30600	30600	0
289	20241213	152200	1300580950	30600	30600	30600	30600	0
290	20241213	152100	1300580950	30600	30600	30600	30600	0
291	20241213	152000	1300580950	30600	30600	30600	30600	0
292	20241213	151900	1300580950	30600	30500	30600	30500	459
293	20241213	151800	1286553750	30500	30500	30550	30500	357
294	20241213	151700	1275651350	30550	30550	30550	30450	180
295	20241213	151600	1270153250	30550	30450	30550	30450	86
296	20241213	151500	1267527900	30450	30450	30450	30450	5
297	20241213	151400	1267375650	30500	30500	30500	30500	423
298	20241213	151300	1254474150	30450	30450	30450	30450	0
299	20241213	151200	1254474150	30450	30450	30450	30450	7
300	20241213	151100	1254261000	30450	30450	30450	30450	52
301	20241213	151000	1252677600	30450	30400	30450	30350	620
302	20241213	150900	1233805750	30400	30400	30400	30400	520
303	20241213	150800	1217997750	30450	30450	30450	30450	71
304	20241213	150700	1215835800	30450	30450	30450	30450	6
305	20241213	150600	1215653100	30400	30400	30400	30400	1
306	20241213	150500	1215622700	30450	30450	30450	30450	4
307	20241213	150400	1215500900	30450	30450	30450	30450	0
308	20241213	150300	1215500900	30450	30450	30450	30450	0
309	20241213	150200	1215500900	30450	30400	30450	30400	389
310	20241213	150100	1203675250	30450	30450	30450	30400	2350
311	20241213	150000	1132227750	30450	30350	30450	30350	2
312	20241213	145900	1132166950	30400	30400	30400	30400	50
313	20241213	145800	1130646950	30400	30400	30400	30400	0
314	20241213	145700	1130646950	30400	30400	30400	30400	30
315	20241213	145600	1129734950	30400	30400	30400	30400	4
316	20241213	145500	1129613350	30400	30400	30400	30400	2
317	20241213	145400	1129552550	30400	30400	30400	30400	5
318	20241213	145300	1129400550	30400	30400	30400	30400	132
319	20241213	145200	1125387750	30400	30400	30400	30400	532
320	20241213	145100	1109214950	30400	30400	30400	30400	20
321	20241213	145000	1108606950	30400	30400	30400	30400	5
322	20241213	144900	1108454950	30400	30400	30400	30400	10
323	20241213	144800	1108150950	30400	30400	30400	30400	5
324	20241213	144700	1107998950	30400	30400	30450	30400	71
325	20241213	144600	1105839550	30400	30400	30400	30400	2
326	20241213	144500	1105778750	30400	30400	30400	30400	31
327	20241213	144400	1104836350	30400	30400	30400	30350	26
328	20241213	144300	1104046600	30350	30350	30350	30350	12
329	20241213	144200	1103682400	30350	30350	30350	30350	0
330	20241213	144100	1103682400	30350	30350	30350	30350	0
331	20241213	144000	1103682400	30350	30350	30350	30350	0
332	20241213	143900	1103682400	30350	30350	30350	30350	0
333	20241213	143800	1103682400	30350	30450	30450	30350	827
334	20241213	143700	1078569450	30450	30450	30450	30450	7
335	20241213	143600	1078356300	30450	30450	30450	30450	6
336	20241213	143500	1078173600	30450	30450	30450	30450	26
337	20241213	143400	1077381900	30400	30400	30400	30400	0
338	20241213	143300	1077381900	30400	30450	30450	30400	6
339	20241213	143200	1077199350	30450	30450	30450	30400	76
340	20241213	143100	1074887850	30400	30450	30450	30400	65
341	20241213	143000	1072908850	30400	30400	30400	30400	0
342	20241213	142900	1072908850	30400	30450	30450	30400	2
343	20241213	142800	1072848000	30450	30450	30450	30450	13
344	20241213	142700	1072452150	30350	30350	30350	30350	68
345	20241213	142600	1070388350	30350	30350	30350	30350	38
346	20241213	142500	1069235050	30350	30350	30350	30350	6
347	20241213	142400	1069052950	30300	30300	30300	30300	15
348	20241213	142300	1068598450	30300	30300	30300	30300	35
349	20241213	142200	1067537950	30300	30300	30300	30300	0
350	20241213	142100	1067537950	30300	30300	30300	30300	1
351	20241213	142000	1067507650	30350	30300	30350	30300	62
352	20241213	141900	1065627050	30300	30300	30300	30300	7
353	20241213	141800	1065414950	30300	30300	30300	30300	41
354	20241213	141700	1064172650	30300	30300	30300	30300	68
355	20241213	141600	1062112250	30350	30350	30350	30350	5
356	20241213	141500	1061960500	30400	30450	30450	30400	23
357	20241213	141400	1061261250	30450	30450	30450	30450	70
358	20241213	141300	1059129750	30450	30450	30450	30450	8
359	20241213	141200	1058886150	30450	30500	30500	30450	114
360	20241213	141100	1055414450	30500	30500	30500	30500	33
361	20241213	141000	1054407950	30500	30500	30500	30500	191
362	20241213	140900	1048582450	30550	30550	30550	30550	5
363	20241213	140800	1048429700	30550	30550	30550	30550	61
364	20241213	140700	1046566150	30550	30550	30550	30550	6
365	20241213	140600	1046382850	30550	30550	30550	30550	33
366	20241213	140500	1045374700	30550	30550	30550	30550	10
367	20241213	140400	1045069200	30550	30550	30550	30550	60
368	20241213	140300	1043236200	30550	30550	30550	30550	20
369	20241213	140200	1042625200	30550	30550	30550	30550	0
370	20241213	140100	1042625200	30550	30850	30850	30550	146
371	20241213	140000	1038163250	30850	30750	30850	30750	28
372	20241213	135900	1037301550	30750	30750	30750	30750	34
373	20241213	135800	1036256050	30750	30750	30750	30750	0
374	20241213	135700	1036256050	30750	30750	30750	30750	2
375	20241213	135600	1036194550	30800	30650	30850	30600	697
376	20241213	135500	1014780750	30550	30550	30550	30550	3
377	20241213	135400	1014689100	30550	30550	30550	30550	259
378	20241213	135300	1006776650	30800	30800	30800	30600	67
379	20241213	135200	1004716650	30750	30800	30850	30550	82
380	20241213	135100	1002196450	30850	30800	30850	30800	100
381	20241213	135000	999111500	30850	30750	30850	30750	266
382	20241213	134900	990911950	30600	30700	30700	30600	14
383	20241213	134800	990482550	30750	30600	30750	30600	440
384	20241213	134700	976965100	30450	30450	30450	30450	3
385	20241213	134600	976873750	30550	30450	30650	30450	1574
386	20241213	134500	928815350	30450	30450	30450	30450	10
387	20241213	134400	928510850	30450	30450	30450	30450	33
388	20241213	134300	927506000	30450	30450	30450	30450	6
389	20241213	134200	927323300	30450	30450	30450	30450	0
390	20241213	134100	927323300	30450	30400	30450	30400	281
391	20241213	134000	918768350	30450	30450	30450	30450	4
392	20241213	133900	918646550	30350	30300	30400	30300	40
393	20241213	133800	917432150	30250	30250	30250	30250	0
394	20241213	133700	917432150	30250	30300	30400	30250	227
395	20241213	133600	910555800	30300	30250	30300	30250	268
396	20241213	133500	902437000	30300	30250	30300	30250	20
397	20241213	133400	901831500	30250	30250	30250	30250	10
398	20241213	133300	901529000	30300	30300	30300	30300	116
399	20241213	133200	898014200	30300	30150	30300	30150	1146
400	20241213	133100	863343500	30100	30100	30100	30100	0
401	20241213	133000	863343500	30100	30100	30100	30100	0
402	20241213	132900	863343500	30100	30100	30100	30100	5
403	20241213	132800	863193000	30100	30100	30100	30100	4
404	20241213	132700	863072600	30100	30100	30100	30100	97
405	20241213	132600	860152900	30050	30050	30050	30050	0
406	20241213	132500	860152900	30050	30050	30050	30050	0
407	20241213	132400	860152900	30050	30050	30050	30050	0
408	20241213	132300	860152900	30050	30050	30050	30050	0
409	20241213	132200	860152900	30050	30050	30050	30050	0
410	20241213	132100	860152900	30050	30050	30050	30050	0
411	20241213	132000	860152900	30050	30050	30050	30050	5
412	20241213	131900	860002650	30050	30050	30050	30050	0
413	20241213	131800	860002650	30050	30050	30050	30050	0
414	20241213	131700	860002650	30050	30050	30050	30050	0
415	20241213	131600	860002650	30050	30050	30050	30050	0
416	20241213	131500	860002650	30050	30050	30050	30050	0
417	20241213	131400	860002650	30050	30050	30050	30050	0
418	20241213	131300	860002650	30050	30050	30050	30050	51
419	20241213	131200	858470100	30050	30050	30050	30050	0
420	20241213	131100	858470100	30050	30050	30050	30050	10
421	20241213	131000	858169600	30050	30050	30050	30050	0
422	20241213	130900	858169600	30050	30050	30050	30050	0
423	20241213	130800	858169600	30050	30050	30050	30050	35
424	20241213	130700	857117850	30050	30050	30050	30050	5
425	20241213	130600	856967600	30200	30200	30200	30200	0
426	20241213	130500	856967600	30200	30200	30200	30200	236
427	20241213	130400	849840400	30200	30200	30200	30200	0
428	20241213	130300	849840400	30200	30200	30200	30200	12
429	20241213	130200	849478000	30050	30050	30050	30050	65
430	20241213	130100	847524750	30050	30050	30050	30050	51
431	20241213	130000	845992200	30100	30100	30100	30100	0
432	20241213	125900	845992200	30100	30150	30150	30100	41
433	20241213	125800	844756600	30150	30150	30150	30150	0
434	20241213	125700	844756600	30150	30150	30150	30150	0
435	20241213	125600	844756600	30150	30150	30150	30100	247
436	20241213	125500	837310850	30100	30000	30100	30000	2169
437	20241213	125400	772119450	29950	29950	29950	29950	0
438	20241213	125300	772119450	29950	29950	29950	29950	0
439	20241213	125200	772119450	29950	29950	29950	29950	14
440	20241213	125100	771700150	29950	29950	29950	29950	40
441	20241213	125000	770502150	30000	30000	30000	30000	30
442	20241213	124900	769602150	30000	30000	30000	29950	324
443	20241213	124800	759884150	29950	29950	29950	29950	0
444	20241213	124700	759884150	29950	29950	29950	29950	30
445	20241213	124600	758985650	29950	29950	29950	29950	22
446	20241213	124500	758326750	29950	29950	29950	29950	0
447	20241213	124400	758326750	29950	29950	29950	29950	30
448	20241213	124300	757428250	29950	29950	29950	29950	14
449	20241213	124200	757008950	29950	29950	29950	29950	0
450	20241213	124100	757008950	29950	29950	29950	29950	2
451	20241213	124000	756949050	30000	30000	30000	30000	31
452	20241213	123900	756019050	30000	30000	30000	30000	2
453	20241213	123800	755959050	29950	29950	29950	29950	0
454	20241213	123700	755959050	29950	29950	29950	29950	44
455	20241213	123600	754641250	29950	29950	29950	29950	0
456	20241213	123500	754641250	29950	29950	29950	29950	0
457	20241213	123400	754641250	29950	29950	29950	29950	31
458	20241213	123300	753712800	29900	29900	29900	29900	0
459	20241213	123200	753712800	29900	29900	29900	29900	1
460	20241213	123100	753682900	29950	29950	29950	29950	30
461	20241213	123000	752784400	29950	29950	29950	29950	0
462	20241213	122900	752784400	29950	29950	29950	29950	5
463	20241213	122800	752634650	29850	29850	29850	29850	4
464	20241213	122700	752515250	29850	29850	29850	29850	0
465	20241213	122600	752515250	29850	29850	29850	29850	157
466	20241213	122500	747828800	29850	29900	29900	29850	128
467	20241213	122400	744002200	29900	29900	29900	29900	5
468	20241213	122300	743852700	29950	29950	29950	29950	0
469	20241213	122200	743852700	29950	29950	29950	29950	60
470	20241213	122100	742055700	29950	29950	29950	29950	0
471	20241213	122000	742055700	29950	29950	29950	29950	64
472	20241213	121900	740138900	29950	29950	29950	29950	65
473	20241213	121800	738192150	29950	29950	29950	29950	6
474	20241213	121700	738012450	29950	29950	29950	29950	0
475	20241213	121600	738012450	29950	29900	29950	29900	35
476	20241213	121500	736964250	29900	29900	29900	29900	0
477	20241213	121400	736964250	29900	29900	29900	29900	0
478	20241213	121300	736964250	29900	29850	29900	29850	26
479	20241213	121200	736187650	29900	29900	30000	29900	1273
480	20241213	121100	698090250	29900	29900	29900	29900	23
481	20241213	121000	697402550	29850	29850	29850	29850	1
482	20241213	120900	697372700	29850	29850	29850	29850	38
483	20241213	120800	696238400	29850	29850	29850	29850	0
484	20241213	120700	696238400	29850	29850	29850	29850	32
485	20241213	120600	695283200	29850	29800	29850	29800	53
486	20241213	120500	693703750	29650	29650	29650	29650	20
487	20241213	120400	693110750	29650	29800	29800	29650	463
488	20241213	120300	679359000	29800	29800	29800	29800	3
489	20241213	120200	679269600	29800	29750	29800	29750	4
490	20241213	120100	679150450	29750	29750	29800	29750	113
491	20241213	120000	675788550	29800	29800	29800	29800	10
492	20241213	115900	675490550	29800	29800	29800	29800	27
493	20241213	115800	674685950	29800	29800	29800	29800	40
494	20241213	115700	673493950	29800	29800	29800	29800	0
495	20241213	115600	673493950	29800	29800	29800	29800	0
496	20241213	115500	673493950	29800	29800	29800	29800	60
497	20241213	115400	671705950	29800	29800	29800	29800	27
498	20241213	115300	670901350	29800	29800	29800	29800	15
499	20241213	115200	670454350	29800	29850	29850	29800	65
500	20241213	115100	668514350	29850	29850	29850	29850	17
501	20241213	115000	668006900	29850	29850	29850	29850	3
502	20241213	114900	667917350	29850	29850	29850	29850	63
503	20241213	114800	666036800	29850	29850	29850	29850	7
504	20241213	114700	665827850	29850	29850	29850	29850	8
505	20241213	114600	665589050	29850	29850	29850	29850	2
506	20241213	114500	665529350	29750	29750	29750	29750	0
507	20241213	114400	665529350	29750	29750	29750	29750	8
508	20241213	114300	665291350	29700	29700	29700	29700	0
509	20241213	114200	665291350	29700	29700	29700	29700	20
510	20241213	114100	664697350	29700	29700	29700	29700	20
511	20241213	114000	664103350	29700	29700	29700	29700	8
512	20241213	113900	663865750	29700	29900	29900	29700	1311
513	20241213	113800	624865400	29850	29900	29900	29850	11
514	20241213	113700	624537000	29900	29900	29900	29900	36
515	20241213	113600	623460600	29900	29900	29900	29900	0
516	20241213	113500	623460600	29900	29950	30000	29900	174
517	20241213	113400	618255150	29950	29900	29950	29900	134
518	20241213	113300	614248050	29900	29900	29900	29900	10
519	20241213	113200	613949050	29950	30000	30000	29950	364
520	20241213	113100	603044950	29950	29950	29950	29950	11
521	20241213	113000	602715500	29950	29950	29950	29900	121
522	20241213	112900	599096100	29950	30000	30000	29950	15
523	20241213	112800	598646150	29900	29900	29900	29900	0
524	20241213	112700	598646150	29900	29900	29900	29900	0
525	20241213	112600	598646150	29900	29900	29900	29900	0
526	20241213	112500	598646150	29900	30000	30000	29900	33
527	20241213	112400	597656450	30000	30000	30000	30000	21
528	20241213	112300	597026450	29900	30000	30000	29900	2
529	20241213	112200	596966550	29850	30000	30000	29850	94
530	20241213	112100	594148050	30000	30000	30000	30000	50
531	20241213	112000	592648050	29850	29850	29850	29850	2
532	20241213	111900	592588350	30000	29950	30000	29850	93
533	20241213	111800	589806150	29950	29950	29950	29950	7
534	20241213	111700	589596500	29850	29850	29950	29850	42
535	20241213	111600	588342500	29850	30000	30000	29850	140
536	20241213	111500	584145800	30000	29950	30000	29850	107
537	20241213	111400	580941300	29950	29900	29950	29900	102
538	20241213	111300	577886450	29900	29850	29900	29850	130
539	20241213	111200	574000900	29850	29700	29850	29700	965
540	20241213	111100	545284000	29650	29650	29650	29650	640
541	20241213	111000	526308000	29550	29550	29550	29550	0
542	20241213	110900	526308000	29550	29550	29550	29550	0
543	20241213	110800	526308000	29550	29550	29550	29550	107
544	20241213	110700	523146150	29550	29500	29550	29500	63
545	20241213	110600	521284600	29500	29500	29500	29500	0
546	20241213	110500	521284600	29500	29500	29500	29500	0
547	20241213	110400	521284600	29500	29500	29500	29500	0
548	20241213	110300	521284600	29500	29500	29500	29500	0
549	20241213	110200	521284600	29500	29500	29500	29500	0
550	20241213	110100	521284600	29500	29500	29500	29500	0
551	20241213	110000	521284600	29500	29500	29500	29500	50
552	20241213	105900	519809600	29500	29500	29500	29500	469
553	20241213	105800	505974100	29500	29500	29500	29500	1
554	20241213	105700	505944600	29500	29500	29500	29500	118
555	20241213	105600	502463600	29500	29500	29500	29500	69
556	20241213	105500	500428100	29400	29400	29400	29400	0
557	20241213	105400	500428100	29400	29400	29400	29400	0
558	20241213	105300	500428100	29400	29400	29400	29400	0
559	20241213	105200	500428100	29400	29400	29400	29400	0
560	20241213	105100	500428100	29400	29400	29400	29400	51
561	20241213	105000	498928700	29400	29400	29400	29400	0
562	20241213	104900	498928700	29400	29350	29400	29350	12
563	20241213	104800	498576400	29350	29350	29350	29350	0
564	20241213	104700	498576400	29350	29350	29400	29350	48
565	20241213	104600	497167450	29500	29400	29500	29400	4
566	20241213	104500	497049550	29400	29450	29450	29400	38
567	20241213	104400	495930550	29500	29500	29500	29500	16
568	20241213	104300	495458550	29450	29450	29450	29450	1
569	20241213	104200	495429100	29450	29400	29450	29400	36
570	20241213	104100	494369000	29450	29450	29450	29450	2
571	20241213	104000	494310100	29500	29600	29600	29400	2040
572	20241213	103900	434183050	29700	29700	29700	29700	30
573	20241213	103800	433292050	29700	29700	29700	29700	0
574	20241213	103700	433292050	29700	29700	29700	29700	36
575	20241213	103600	432222850	29700	29700	29700	29700	76
576	20241213	103500	429965650	29700	29650	29700	29650	153
577	20241213	103400	425422950	29650	29650	29650	29650	5
578	20241213	103300	425274700	29650	29650	29650	29650	35
579	20241213	103200	424236950	29650	29650	29650	29650	3
580	20241213	103100	424148000	29650	29650	29650	29650	6
581	20241213	103000	423970100	29700	29700	29700	29700	37
582	20241213	102900	422871200	29700	29700	29700	29700	0
583	20241213	102800	422871200	29700	29700	29700	29700	2
584	20241213	102700	422811800	29700	29700	29700	29700	35
585	20241213	102600	421772300	29700	29700	29700	29700	1
586	20241213	102500	421742600	29700	29700	29700	29700	4
587	20241213	102400	421623800	29700	29600	29700	29600	90
588	20241213	102300	418951600	29500	29500	29600	29500	158
589	20241213	102200	414290050	29500	29500	29500	29500	25
590	20241213	102100	413552550	29500	29500	29500	29500	0
591	20241213	102000	413552550	29500	29500	29500	29500	1
592	20241213	101900	413523050	29500	29500	29500	29500	0
593	20241213	101800	413523050	29500	29500	29500	29500	74
594	20241213	101700	411340050	29500	29600	29600	29500	1204
595	20241213	101600	375795350	29600	29600	29600	29600	351
596	20241213	101500	365405750	29600	29600	29600	29600	62
597	20241213	101400	363570550	29600	29600	29600	29600	2
598	20241213	101300	363511350	29600	29600	29600	29600	9
599	20241213	101200	363244950	29750	29750	29750	29750	30
600	20241213	101100	362352450	29750	29750	29750	29750	1
601	20241213	101000	362322700	29750	29750	29750	29750	1
602	20241213	100900	362292950	29750	29750	29750	29750	60
603	20241213	100800	360507950	29750	29750	29750	29700	85
604	20241213	100700	357980200	29650	29650	29650	29650	407
605	20241213	100600	345912650	29500	29500	29500	29500	0
606	20241213	100500	345912650	29500	29500	29500	29500	0
607	20241213	100400	345912650	29500	29500	29500	29500	3
608	20241213	100300	345824150	29650	29650	29650	29650	60
609	20241213	100200	344045150	29650	29550	29650	29550	533
610	20241213	100100	328291700	29500	29500	29500	29500	301
611	20241213	100000	319412200	29450	29450	29450	29450	40
612	20241213	095900	318234200	29450	29450	29450	29450	5
613	20241213	095800	318086950	29500	29500	29500	29500	5
614	20241213	095700	317939450	29500	29500	29500	29500	32
615	20241213	095600	316995450	29500	29350	29500	29350	1025
616	20241213	095500	286826550	29150	29150	29150	29150	0
617	20241213	095400	286826550	29150	29150	29150	29150	0
618	20241213	095300	286826550	29150	29200	29200	29150	71
619	20241213	095200	284753900	29200	29250	29250	29200	30
620	20241213	095100	283877150	29250	29400	29400	29250	100
621	20241213	095000	280947650	29400	29400	29400	29400	11
622	20241213	094900	280624250	29250	29250	29250	29250	10
623	20241213	094800	280331750	29250	29300	29300	29250	109
624	20241213	094700	277140500	29300	29350	29350	29300	335
625	20241213	094600	267324750	29300	29400	29400	29300	307
626	20241213	094500	258323050	29400	29400	29400	29400	46
627	20241213	094400	256970650	29400	29400	29400	29400	59
628	20241213	094300	255236050	29400	29400	29400	29350	39
629	20241213	094200	254091200	29400	29400	29400	29400	31
630	20241213	094100	253179800	29400	29400	29400	29350	368
631	20241213	094000	242360700	29350	29350	29350	29350	50
632	20241213	093900	240893200	29400	29300	29400	29300	372
633	20241213	093800	229959800	29200	29000	29200	29000	375
634	20241213	093700	219010000	29200	29150	29200	29150	38
635	20241213	093600	217901000	29100	29200	29250	28750	1351
636	20241213	093500	178823200	29150	29150	29150	29150	132
637	20241213	093400	174975400	29150	29150	29150	29150	1
638	20241213	093300	174946250	29300	29350	29350	29300	33
639	20241213	093200	173977850	29350	29150	29350	29050	91
640	20241213	093100	171321450	29250	29250	29250	29250	15
641	20241213	093000	170882700	29250	29250	29250	29250	11
642	20241213	092900	170560950	29100	29100	29100	29100	74
643	20241213	092800	168407550	29200	29200	29200	29100	76
644	20241213	092700	166193350	29200	29350	29350	29200	81
645	20241213	092600	163826450	29250	29250	29250	29250	0
646	20241213	092500	163826450	29250	29250	29250	29250	40
647	20241213	092400	162656450	29400	29400	29400	29300	946
648	20241213	092300	134887550	29350	29350	29350	29350	0
649	20241213	092200	134887550	29350	29500	29500	29350	677
650	20241213	092100	114959700	29500	29750	29750	29500	78
651	20241213	092000	112641950	29750	29750	29750	29750	1
652	20241213	091900	112612200	29750	29350	29750	29350	85
653	20241213	091800	110093500	29300	29750	29750	29300	611
654	20241213	091700	92155950	29550	29500	29800	29500	37
655	20241213	091600	91058950	29500	29550	29550	29500	49
656	20241213	091500	89611650	29500	29500	29500	29350	232
657	20241213	091400	82802150	29350	29400	29400	29350	12
658	20241213	091300	82449850	29450	29450	29450	29450	254
659	20241213	091200	74969550	29300	29300	29300	29300	38
660	20241213	091100	73856150	29400	29450	29450	29400	180
661	20241213	091000	68559600	29400	29650	29650	29400	40
662	20241213	090900	67382850	29600	29200	29650	29200	207
663	20241213	090800	61256900	29450	29350	29450	29350	340
664	20241213	090700	51270000	29350	29400	29400	29100	873
665	20241213	090600	25663300	29350	29350	29350	29350	5
666	20241213	090500	25516550	29350	29400	29400	29350	271
667	20241213	090400	17562200	29350	29350	29400	29350	105
668	20241213	090300	14480400	29350	29400	29450	29350	206
669	20241213	090200	8426000	29350	29350	29350	29350	0
670	20241213	090100	8426000	29350	29350	29350	29350	1
671	20241213	090000	8396650	29400	30000	30000	29350	282