KissMeData/195870/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203800	1330931350	21800	21800	21800	21800	1284
3	20241203	203700	1330931350	21800	21800	21800	21800	0
4	20241203	203600	1330931350	21800	21800	21800	21800	0
5	20241203	203500	1330931350	21800	21800	21800	21800	0
6	20241203	203400	1330931350	21800	21800	21800	21800	0
7	20241203	203300	1330931350	21800	21800	21800	21800	0
8	20241203	203200	1330931350	21800	21800	21800	21800	0
9	20241203	203100	1330931350	21800	21800	21800	21800	0
10	20241203	203000	1330931350	21800	21800	21800	21800	0
11	20241203	202900	1330931350	21800	21800	21800	21800	0
12	20241203	202800	1330931350	21800	21800	21800	21800	0
13	20241203	202700	1330931350	21800	21800	21800	21800	0
14	20241203	202600	1330931350	21800	21800	21800	21800	0
15	20241203	202500	1330931350	21800	21800	21800	21800	0
16	20241203	202400	1330931350	21800	21800	21800	21800	0
17	20241203	202300	1330931350	21800	21800	21800	21800	0
18	20241203	202200	1330931350	21800	21800	21800	21800	0
19	20241203	202100	1330931350	21800	21800	21800	21800	0
20	20241203	202000	1330931350	21800	21800	21800	21800	0
21	20241203	201900	1330931350	21800	21800	21800	21800	0
22	20241203	201800	1330931350	21800	21800	21800	21800	0
23	20241203	201700	1330931350	21800	21800	21800	21800	0
24	20241203	201600	1330931350	21800	21800	21800	21800	0
25	20241203	201500	1330931350	21800	21800	21800	21800	0
26	20241203	201400	1330931350	21800	21800	21800	21800	0
27	20241203	201300	1330931350	21800	21800	21800	21800	0
28	20241203	201200	1330931350	21800	21800	21800	21800	0
29	20241203	201100	1330931350	21800	21800	21800	21800	0
30	20241203	201000	1330931350	21800	21800	21800	21800	0
31	20241203	200900	1330931350	21800	21800	21800	21800	0
32	20241203	200800	1330931350	21800	21800	21800	21800	1284
33	20241203	200700	1330931350	21800	21800	21800	21800	0
34	20241203	200600	1330931350	21800	21800	21800	21800	0
35	20241203	200500	1330931350	21800	21800	21800	21800	0
36	20241203	200400	1330931350	21800	21800	21800	21800	0
37	20241203	200300	1330931350	21800	21800	21800	21800	0
38	20241203	200200	1330931350	21800	21800	21800	21800	0
39	20241203	200100	1330931350	21800	21800	21800	21800	0
40	20241203	200000	1330931350	21800	21800	21800	21800	0
41	20241203	195900	1330931350	21800	21800	21800	21800	0
42	20241203	195800	1330931350	21800	21800	21800	21800	0
43	20241203	195700	1330931350	21800	21800	21800	21800	0
44	20241203	195600	1330931350	21800	21800	21800	21800	0
45	20241203	195500	1330931350	21800	21800	21800	21800	0
46	20241203	195400	1330931350	21800	21800	21800	21800	0
47	20241203	195300	1330931350	21800	21800	21800	21800	0
48	20241203	195200	1330931350	21800	21800	21800	21800	0
49	20241203	195100	1330931350	21800	21800	21800	21800	0
50	20241203	195000	1330931350	21800	21800	21800	21800	0
51	20241203	194900	1330931350	21800	21800	21800	21800	0
52	20241203	194800	1330931350	21800	21800	21800	21800	0
53	20241203	194700	1330931350	21800	21800	21800	21800	0
54	20241203	194600	1330931350	21800	21800	21800	21800	0
55	20241203	194500	1330931350	21800	21800	21800	21800	0
56	20241203	194400	1330931350	21800	21800	21800	21800	0
57	20241203	194300	1330931350	21800	21800	21800	21800	0
58	20241203	194200	1330931350	21800	21800	21800	21800	0
59	20241203	194100	1330931350	21800	21800	21800	21800	0
60	20241203	194000	1330931350	21800	21800	21800	21800	0
61	20241203	193900	1330931350	21800	21800	21800	21800	0
62	20241203	193800	1330931350	21800	21800	21800	21800	1284
63	20241203	193700	1330931350	21800	21800	21800	21800	0
64	20241203	193600	1330931350	21800	21800	21800	21800	0
65	20241203	193500	1330931350	21800	21800	21800	21800	0
66	20241203	193400	1330931350	21800	21800	21800	21800	0
67	20241203	193300	1330931350	21800	21800	21800	21800	0
68	20241203	193200	1330931350	21800	21800	21800	21800	0
69	20241203	193100	1330931350	21800	21800	21800	21800	0
70	20241203	193000	1330931350	21800	21800	21800	21800	0
71	20241203	192900	1330931350	21800	21800	21800	21800	0
72	20241203	192800	1330931350	21800	21800	21800	21800	0
73	20241203	192700	1330931350	21800	21800	21800	21800	0
74	20241203	192600	1330931350	21800	21800	21800	21800	0
75	20241203	192500	1330931350	21800	21800	21800	21800	0
76	20241203	192400	1330931350	21800	21800	21800	21800	0
77	20241203	192300	1330931350	21800	21800	21800	21800	0
78	20241203	192200	1330931350	21800	21800	21800	21800	0
79	20241203	192100	1330931350	21800	21800	21800	21800	0
80	20241203	192000	1330931350	21800	21800	21800	21800	0
81	20241203	191900	1330931350	21800	21800	21800	21800	0
82	20241203	191800	1330931350	21800	21800	21800	21800	0
83	20241203	191700	1330931350	21800	21800	21800	21800	0
84	20241203	191600	1330931350	21800	21800	21800	21800	0
85	20241203	191500	1330931350	21800	21800	21800	21800	0
86	20241203	191400	1330931350	21800	21800	21800	21800	0
87	20241203	191300	1330931350	21800	21800	21800	21800	0
88	20241203	191200	1330931350	21800	21800	21800	21800	0
89	20241203	191100	1330931350	21800	21800	21800	21800	0
90	20241203	191000	1330931350	21800	21800	21800	21800	0
91	20241203	190900	1330931350	21800	21800	21800	21800	0
92	20241203	190800	1330931350	21800	21800	21800	21800	1284
93	20241203	190700	1330931350	21800	21800	21800	21800	0
94	20241203	190600	1330931350	21800	21800	21800	21800	0
95	20241203	190500	1330931350	21800	21800	21800	21800	0
96	20241203	190400	1330931350	21800	21800	21800	21800	0
97	20241203	190300	1330931350	21800	21800	21800	21800	0
98	20241203	190200	1330931350	21800	21800	21800	21800	0
99	20241203	190100	1330931350	21800	21800	21800	21800	0
100	20241203	190000	1330931350	21800	21800	21800	21800	0
101	20241203	185900	1330931350	21800	21800	21800	21800	0
102	20241203	185800	1330931350	21800	21800	21800	21800	0
103	20241203	185700	1330931350	21800	21800	21800	21800	0
104	20241203	185600	1330931350	21800	21800	21800	21800	0
105	20241203	185500	1330931350	21800	21800	21800	21800	0
106	20241203	185400	1330931350	21800	21800	21800	21800	0
107	20241203	185300	1330931350	21800	21800	21800	21800	0
108	20241203	185200	1330931350	21800	21800	21800	21800	0
109	20241203	185100	1330931350	21800	21800	21800	21800	0
110	20241203	185000	1330931350	21800	21800	21800	21800	0
111	20241203	184900	1330931350	21800	21800	21800	21800	0
112	20241203	184800	1330931350	21800	21800	21800	21800	0
113	20241203	184700	1330931350	21800	21800	21800	21800	0
114	20241203	184600	1330931350	21800	21800	21800	21800	0
115	20241203	184500	1330931350	21800	21800	21800	21800	0
116	20241203	184400	1330931350	21800	21800	21800	21800	0
117	20241203	184300	1330931350	21800	21800	21800	21800	0
118	20241203	184200	1330931350	21800	21800	21800	21800	0
119	20241203	184100	1330931350	21800	21800	21800	21800	0
120	20241203	184000	1330931350	21800	21800	21800	21800	0
121	20241203	183900	1330931350	21800	21800	21800	21800	0
122	20241203	183800	1330931350	21800	21800	21800	21800	1284
123	20241203	183700	1330931350	21800	21800	21800	21800	0
124	20241203	183600	1330931350	21800	21800	21800	21800	0
125	20241203	183500	1330931350	21800	21800	21800	21800	0
126	20241203	183400	1330931350	21800	21800	21800	21800	0
127	20241203	183300	1330931350	21800	21800	21800	21800	0
128	20241203	183200	1330931350	21800	21800	21800	21800	0
129	20241203	183100	1330931350	21800	21800	21800	21800	0
130	20241203	183000	1330931350	21800	21800	21800	21800	0
131	20241203	182900	1330931350	21800	21800	21800	21800	0
132	20241203	182800	1330931350	21800	21800	21800	21800	0
133	20241203	182700	1330931350	21800	21800	21800	21800	0
134	20241203	182600	1330931350	21800	21800	21800	21800	0
135	20241203	182500	1330931350	21800	21800	21800	21800	0
136	20241203	182400	1330931350	21800	21800	21800	21800	0
137	20241203	182300	1330931350	21800	21800	21800	21800	0
138	20241203	182200	1330931350	21800	21800	21800	21800	0
139	20241203	182100	1330931350	21800	21800	21800	21800	0
140	20241203	182000	1330931350	21800	21800	21800	21800	0
141	20241203	181900	1330931350	21800	21800	21800	21800	0
142	20241203	181800	1330931350	21800	21800	21800	21800	0
143	20241203	181700	1330931350	21800	21800	21800	21800	0
144	20241203	181600	1330931350	21800	21800	21800	21800	0
145	20241203	181500	1330931350	21800	21800	21800	21800	0
146	20241203	181400	1330931350	21800	21800	21800	21800	0
147	20241203	181300	1330931350	21800	21800	21800	21800	0
148	20241203	181200	1330931350	21800	21800	21800	21800	0
149	20241203	181100	1330931350	21800	21800	21800	21800	0
150	20241203	181000	1330931350	21800	21800	21800	21800	0
151	20241203	180900	1330931350	21800	21800	21800	21800	0
152	20241203	180800	1330931350	21800	21800	21800	21800	1284
153	20241203	180700	1330931350	21800	21800	21800	21800	0
154	20241203	180600	1330931350	21800	21800	21800	21800	0
155	20241203	180500	1330931350	21800	21800	21800	21800	0
156	20241203	180400	1330931350	21800	21800	21800	21800	0
157	20241203	180300	1330931350	21800	21800	21800	21800	0
158	20241203	180200	1330931350	21800	21800	21800	21800	0
159	20241203	180100	1330931350	21800	21800	21800	21800	0
160	20241203	180000	1330931350	21800	21800	21800	21800	0
161	20241203	175900	1330931350	21800	21800	21800	21800	0
162	20241203	175800	1330931350	21800	21800	21800	21800	0
163	20241203	175700	1330931350	21800	21800	21800	21800	0
164	20241203	175600	1330931350	21800	21800	21800	21800	0
165	20241203	175500	1330931350	21800	21800	21800	21800	0
166	20241203	175400	1330931350	21800	21800	21800	21800	0
167	20241203	175300	1330931350	21800	21800	21800	21800	0
168	20241203	175200	1330931350	21800	21800	21800	21800	0
169	20241203	175100	1330931350	21800	21800	21800	21800	0
170	20241203	175000	1330931350	21800	21800	21800	21800	0
171	20241203	174900	1330931350	21800	21800	21800	21800	0
172	20241203	174800	1330931350	21800	21800	21800	21800	0
173	20241203	174700	1330931350	21800	21800	21800	21800	0
174	20241203	174600	1330931350	21800	21800	21800	21800	0
175	20241203	174500	1330931350	21800	21800	21800	21800	0
176	20241203	174400	1330931350	21800	21800	21800	21800	0
177	20241203	174300	1330931350	21800	21800	21800	21800	0
178	20241203	174200	1330931350	21800	21800	21800	21800	0
179	20241203	174100	1330931350	21800	21800	21800	21800	0
180	20241203	174000	1330931350	21800	21800	21800	21800	0
181	20241203	173900	1330931350	21800	21800	21800	21800	0
182	20241203	173800	1330931350	21800	21800	21800	21800	1284
183	20241203	173700	1330931350	21800	21800	21800	21800	0
184	20241203	173600	1330931350	21800	21800	21800	21800	0
185	20241203	173500	1330931350	21800	21800	21800	21800	0
186	20241203	173400	1330931350	21800	21800	21800	21800	0
187	20241203	173300	1330931350	21800	21800	21800	21800	0
188	20241203	173200	1330931350	21800	21800	21800	21800	0
189	20241203	173100	1330931350	21800	21800	21800	21800	0
190	20241203	173000	1330931350	21800	21800	21800	21800	0
191	20241203	172900	1330931350	21800	21800	21800	21800	0
192	20241203	172800	1330931350	21800	21800	21800	21800	0
193	20241203	172700	1330931350	21800	21800	21800	21800	0
194	20241203	172600	1330931350	21800	21800	21800	21800	0
195	20241203	172500	1330931350	21800	21800	21800	21800	0
196	20241203	172400	1330931350	21800	21800	21800	21800	0
197	20241203	172300	1330931350	21800	21800	21800	21800	0
198	20241203	172200	1330931350	21800	21800	21800	21800	0
199	20241203	172100	1330931350	21800	21800	21800	21800	0
200	20241203	172000	1330931350	21800	21800	21800	21800	0
201	20241203	171900	1330931350	21800	21800	21800	21800	0
202	20241203	171800	1330931350	21800	21800	21800	21800	0
203	20241203	171700	1330931350	21800	21800	21800	21800	0
204	20241203	171600	1330931350	21800	21800	21800	21800	0
205	20241203	171500	1330931350	21800	21800	21800	21800	0
206	20241203	171400	1330931350	21800	21800	21800	21800	0
207	20241203	171300	1330931350	21800	21800	21800	21800	0
208	20241203	171200	1330931350	21800	21800	21800	21800	0
209	20241203	171100	1330931350	21800	21800	21800	21800	0
210	20241203	171000	1330931350	21800	21800	21800	21800	0
211	20241203	170900	1330931350	21800	21800	21800	21800	0
212	20241203	170800	1330931350	21800	21800	21800	21800	1284
213	20241203	170700	1330931350	21800	21800	21800	21800	0
214	20241203	170600	1330931350	21800	21800	21800	21800	0
215	20241203	170500	1330931350	21800	21800	21800	21800	0
216	20241203	170400	1330931350	21800	21800	21800	21800	0
217	20241203	170300	1330931350	21800	21800	21800	21800	0
218	20241203	170200	1330931350	21800	21800	21800	21800	0
219	20241203	170100	1330931350	21800	21800	21800	21800	0
220	20241203	170000	1330931350	21800	21800	21800	21800	0
221	20241203	165900	1330931350	21800	21800	21800	21800	0
222	20241203	165800	1330931350	21800	21800	21800	21800	0
223	20241203	165700	1330931350	21800	21800	21800	21800	0
224	20241203	165600	1330931350	21800	21800	21800	21800	0
225	20241203	165500	1330931350	21800	21800	21800	21800	0
226	20241203	165400	1330931350	21800	21800	21800	21800	0
227	20241203	165300	1330931350	21800	21800	21800	21800	0
228	20241203	165200	1330931350	21800	21800	21800	21800	0
229	20241203	165100	1330931350	21800	21800	21800	21800	0
230	20241203	165000	1330931350	21800	21800	21800	21800	0
231	20241203	164900	1330931350	21800	21800	21800	21800	0
232	20241203	164800	1330931350	21800	21800	21800	21800	0
233	20241203	164700	1330931350	21800	21800	21800	21800	0
234	20241203	164600	1330931350	21800	21800	21800	21800	0
235	20241203	164500	1330931350	21800	21800	21800	21800	0
236	20241203	164400	1330931350	21800	21800	21800	21800	0
237	20241203	164300	1330931350	21800	21800	21800	21800	0
238	20241203	164200	1330931350	21800	21800	21800	21800	0
239	20241203	164100	1330931350	21800	21800	21800	21800	0
240	20241203	164000	1330931350	21800	21800	21800	21800	0
241	20241203	163900	1330931350	21800	21800	21800	21800	0
242	20241203	163800	1330931350	21800	21800	21800	21800	1284
243	20241203	163700	1330931350	21800	21800	21800	21800	0
244	20241203	163600	1330931350	21800	21800	21800	21800	0
245	20241203	163500	1330931350	21800	21800	21800	21800	0
246	20241203	163400	1330931350	21800	21800	21800	21800	0
247	20241203	163300	1330931350	21800	21800	21800	21800	0
248	20241203	163200	1330931350	21800	21800	21800	21800	0
249	20241203	163100	1330931350	21800	21800	21800	21800	0
250	20241203	163000	1330931350	21800	21800	21800	21800	0
251	20241203	162900	1330931350	21800	21800	21800	21800	0
252	20241203	162800	1330931350	21800	21800	21800	21800	0
253	20241203	162700	1330931350	21800	21800	21800	21800	0
254	20241203	162600	1330931350	21800	21800	21800	21800	0
255	20241203	162500	1330931350	21800	21800	21800	21800	0
256	20241203	162400	1330931350	21800	21800	21800	21800	0
257	20241203	162300	1330931350	21800	21800	21800	21800	0
258	20241203	162200	1330931350	21800	21800	21800	21800	0
259	20241203	162100	1330931350	21800	21800	21800	21800	0
260	20241203	162000	1330931350	21800	21800	21800	21800	0
261	20241203	161900	1330931350	21800	21800	21800	21800	0
262	20241203	161800	1330931350	21800	21800	21800	21800	0
263	20241203	161700	1330931350	21800	21800	21800	21800	0
264	20241203	161600	1330931350	21800	21800	21800	21800	0
265	20241203	161500	1330931350	21800	21800	21800	21800	0
266	20241203	161400	1330931350	21800	21800	21800	21800	0
267	20241203	161300	1330931350	21800	21800	21800	21800	0
268	20241203	161200	1330931350	21800	21800	21800	21800	0
269	20241203	161100	1330931350	21800	21800	21800	21800	0
270	20241203	161000	1330931350	21800	21800	21800	21800	0
271	20241203	160900	1330931350	21800	21800	21800	21800	0
272	20241203	160800	1330931350	21800	21800	21800	21800	1284
273	20241203	160700	1330931350	21800	21800	21800	21800	0
274	20241203	160600	1330931350	21800	21800	21800	21800	0
275	20241203	160500	1330931350	21800	21800	21800	21800	0
276	20241203	160400	1330931350	21800	21800	21800	21800	0
277	20241203	160300	1330931350	21800	21800	21800	21800	0
278	20241203	160200	1330931350	21800	21800	21800	21800	0
279	20241203	160100	1330931350	21800	21800	21800	21800	0
280	20241203	160000	1330931350	21800	21800	21800	21800	0
281	20241203	155900	1330931350	21800	21800	21800	21800	0
282	20241203	155800	1330931350	21800	21800	21800	21800	0
283	20241203	155700	1330931350	21800	21800	21800	21800	0
284	20241203	155600	1330931350	21800	21800	21800	21800	0
285	20241203	155500	1330931350	21800	21800	21800	21800	0
286	20241203	155400	1330931350	21800	21800	21800	21800	0
287	20241203	155300	1330931350	21800	21800	21800	21800	0
288	20241203	155200	1330931350	21800	21800	21800	21800	0
289	20241203	155100	1330931350	21800	21800	21800	21800	0
290	20241203	155000	1330931350	21800	21800	21800	21800	0
291	20241203	154900	1330931350	21800	21800	21800	21800	0
292	20241203	154800	1330931350	21800	21800	21800	21800	0
293	20241203	154700	1330931350	21800	21800	21800	21800	0
294	20241203	154600	1330931350	21800	21800	21800	21800	0
295	20241203	154500	1330931350	21800	21800	21800	21800	0
296	20241203	154400	1330931350	21800	21800	21800	21800	0
297	20241203	154300	1330931350	21800	21800	21800	21800	0
298	20241203	154200	1330931350	21800	21800	21800	21800	0
299	20241203	154100	1330931350	21800	21800	21800	21800	0
300	20241203	154000	1330931350	21800	21800	21800	21800	0
301	20241203	153900	1330931350	21800	21800	21800	21800	0
302	20241203	153800	1330931350	21800	21800	21800	21800	1284
303	20241203	153700	1330931350	21800	21800	21800	21800	0
304	20241203	153600	1330931350	21800	21800	21800	21800	0
305	20241203	153500	1330931350	21800	21800	21800	21800	0
306	20241203	153400	1330931350	21800	21800	21800	21800	0
307	20241203	153300	1330931350	21800	21800	21800	21800	0
308	20241203	153200	1330931350	21800	21800	21800	21800	0
309	20241203	153100	1330931350	21800	21800	21800	21800	0
310	20241203	153000	1330931350	21800	21800	21800	21800	1284
311	20241203	152900	1302940150	21750	21750	21750	21750	0
312	20241203	152800	1302940150	21750	21750	21750	21750	0
313	20241203	152700	1302940150	21750	21750	21750	21750	0
314	20241203	152600	1302940150	21750	21750	21750	21750	0
315	20241203	152500	1302940150	21750	21750	21750	21750	0
316	20241203	152400	1302940150	21750	21750	21750	21750	0
317	20241203	152300	1302940150	21750	21750	21750	21750	0
318	20241203	152200	1302940150	21750	21750	21750	21750	0
319	20241203	152100	1302940150	21750	21750	21750	21750	0
320	20241203	152000	1302940150	21750	21750	21750	21750	0
321	20241203	151900	1302940150	21750	21800	21800	21750	77
322	20241203	151800	1301261650	21750	21800	21850	21700	143
323	20241203	151700	1298147950	21800	21850	21850	21700	1610
324	20241203	151600	1263121150	21850	21850	21850	21850	98
325	20241203	151500	1260979850	21850	21850	21850	21800	130
326	20241203	151400	1258141200	21850	21900	21900	21800	278
327	20241203	151300	1252068950	21900	21900	21900	21850	190
328	20241203	151200	1247915500	21900	21850	21900	21850	138
329	20241203	151100	1244895750	21850	21900	21900	21850	165
330	20241203	151000	1241289250	21900	21850	21900	21800	133
331	20241203	150900	1238379200	21900	21900	21900	21850	147
332	20241203	150800	1235163850	21850	21850	21900	21850	165
333	20241203	150700	1231557700	21850	21900	21900	21850	283
334	20241203	150600	1225372550	21900	21900	21900	21850	116
335	20241203	150500	1222834600	21900	21900	21900	21850	275
336	20241203	150400	1216822250	21900	21850	21900	21850	174
337	20241203	150300	1213014550	21850	21800	21900	21800	257
338	20241203	150200	1207398550	21850	21850	21850	21800	186
339	20241203	150100	1203336700	21850	21850	21900	21850	328
340	20241203	150000	1196166250	21900	21850	21900	21850	228
341	20241203	145900	1191181100	21900	21900	21900	21900	124
342	20241203	145800	1188465500	21900	21850	21900	21850	95
343	20241203	145700	1186387550	21800	21850	21850	21800	1393
344	20241203	145600	1155950550	21850	21850	21850	21800	81
345	20241203	145500	1154182600	21850	21800	21850	21800	100
346	20241203	145400	1151997650	21850	21850	21850	21800	159
347	20241203	145300	1148526700	21850	21800	21850	21800	84
348	20241203	145200	1146691850	21850	21850	21850	21800	97
349	20241203	145100	1144572450	21850	21800	21850	21800	59
350	20241203	145000	1143284100	21850	21850	21850	21850	119
351	20241203	144900	1140683950	21800	21850	21850	21800	89
352	20241203	144800	1138739400	21850	21850	21850	21800	85
353	20241203	144700	1136882200	21850	21850	21850	21850	97
354	20241203	144600	1134762750	21800	21850	21850	21800	94
355	20241203	144500	1132709450	21850	21850	21850	21850	29
356	20241203	144400	1132075800	21850	21800	21850	21800	86
357	20241203	144300	1130197350	21850	21800	21850	21800	94
358	20241203	144200	1128145600	21850	21850	21850	21850	42
359	20241203	144100	1127227900	21850	21850	21850	21800	101
360	20241203	144000	1125021100	21850	21850	21850	21850	91
361	20241203	143900	1123032750	21850	21800	21850	21800	153
362	20241203	143800	1119690000	21850	21850	21850	21800	111
363	20241203	143700	1117264850	21850	21800	21850	21800	97
364	20241203	143600	1115145450	21850	21800	21850	21800	114
365	20241203	143500	1112654850	21800	21850	21850	21800	52
366	20241203	143400	1111518700	21850	21800	21850	21800	108
367	20241203	143300	1109161900	21850	21800	21850	21800	159
368	20241203	143200	1105690250	21850	21850	21850	21850	115
369	20241203	143100	1103177500	21850	21800	21850	21800	106
370	20241203	143000	1100861750	21800	21800	21850	21800	55
371	20241203	142900	1099660200	21800	21800	21850	21800	61
372	20241203	142800	1098328300	21800	21800	21850	21800	140
373	20241203	142700	1095270400	21850	21850	21850	21850	44
374	20241203	142600	1094309000	21850	21850	21850	21800	81
375	20241203	142500	1092539200	21850	21850	21850	21850	193
376	20241203	142400	1088322150	21850	21800	21850	21800	157
377	20241203	142300	1084891800	21800	21850	21850	21800	2
378	20241203	142200	1084848150	21850	21800	21850	21800	44
379	20241203	142100	1083886800	21800	21850	21850	21800	390
380	20241203	142000	1075380300	21850	21800	21850	21800	91
381	20241203	141900	1073392000	21800	21850	21850	21800	81
382	20241203	141800	1071622200	21850	21850	21850	21850	65
383	20241203	141700	1070201950	21850	21800	21850	21800	81
384	20241203	141600	1068432150	21800	21850	21850	21800	115
385	20241203	141500	1065919450	21800	21800	21850	21800	58
386	20241203	141400	1064652450	21800	21850	21850	21800	69
387	20241203	141300	1063146100	21800	21850	21850	21800	127
388	20241203	141200	1060372350	21800	21800	21800	21800	27
389	20241203	141100	1059783750	21850	21800	21850	21800	77
390	20241203	141000	1058101600	21850	21800	21850	21800	53
391	20241203	140900	1056943650	21850	21800	21850	21800	99
392	20241203	140800	1054780650	21800	21850	21850	21800	126
393	20241203	140700	1052028800	21850	21850	21850	21850	64
394	20241203	140600	1050630400	21850	21800	21850	21800	53
395	20241203	140500	1049472450	21850	21800	21850	21800	81
396	20241203	140400	1047704450	21850	21800	21850	21800	58
397	20241203	140300	1046437500	21750	21850	21850	21750	2518
398	20241203	140200	991576750	21850	21900	21900	21850	331
399	20241203	140100	984341850	21850	21850	21850	21850	718
400	20241203	140000	968653550	21850	21850	21850	21800	143
401	20241203	135900	965529050	21850	21800	21850	21800	58
402	20241203	135800	964261850	21850	21850	21850	21850	89
403	20241203	135700	962317200	21850	21800	21850	21800	82
404	20241203	135600	960525550	21850	21800	21850	21800	68
405	20241203	135500	959039800	21850	21850	21850	21850	104
406	20241203	135400	956767400	21800	21850	21850	21800	60
407	20241203	135300	955456450	21850	21850	21850	21800	87
408	20241203	135200	953555550	21850	21850	21850	21850	119
409	20241203	135100	950955400	21850	21850	21850	21850	5
410	20241203	135000	950846150	21850	21800	21850	21800	189
411	20241203	134900	946722150	21800	21850	21850	21800	127
412	20241203	134800	943948800	21850	21850	21850	21800	180
413	20241203	134700	940020800	21850	21800	21850	21800	493
414	20241203	134600	929270550	21800	21800	21850	21800	55
415	20241203	134500	928069000	21850	21800	21850	21800	97
416	20241203	134400	925949650	21850	21850	21850	21850	223
417	20241203	134300	921077100	21850	21850	21850	21800	83
418	20241203	134200	919263600	21850	21850	21850	21850	98
419	20241203	134100	917122300	21850	21850	21850	21800	48
420	20241203	134000	916073600	21850	21850	21850	21850	56
421	20241203	133900	914850000	21850	21850	21850	21800	78
422	20241203	133800	913145750	21850	21800	21850	21800	91
423	20241203	133700	911158350	21850	21800	21850	21800	129
424	20241203	133600	908339950	21850	21800	21850	21800	124
425	20241203	133500	905630650	21800	21850	21850	21800	53
426	20241203	133400	904472650	21850	21850	21850	21850	88
427	20241203	133300	902549850	21800	21850	21850	21800	76
428	20241203	133200	900889300	21850	21800	21850	21800	45
429	20241203	133100	899906150	21850	21850	21850	21850	95
430	20241203	133000	897830400	21850	21800	21850	21800	676
431	20241203	132900	883090950	21800	21800	21800	21800	5
432	20241203	132800	882981950	21800	21800	21800	21750	166
433	20241203	132700	879363650	21800	21750	21800	21750	43
434	20241203	132600	878426300	21800	21800	21800	21800	49
435	20241203	132500	877358100	21800	21750	21800	21750	44
436	20241203	132400	876398950	21750	21750	21750	21750	1
437	20241203	132300	876377200	21750	21800	21800	21750	72
438	20241203	132200	874807650	21800	21800	21800	21800	0
439	20241203	132100	874807650	21800	21800	21800	21800	92
440	20241203	132000	872802050	21750	21800	21800	21750	65
441	20241203	131900	871385100	21800	21800	21800	21800	67
442	20241203	131800	869924500	21750	21750	21750	21750	1
443	20241203	131700	869902750	21800	21800	21800	21800	0
444	20241203	131600	869902750	21800	21800	21800	21800	87
445	20241203	131500	868006150	21800	21800	21800	21800	132
446	20241203	131400	865128550	21850	21800	21850	21800	141
447	20241203	131300	862053350	21750	21800	21800	21750	57
448	20241203	131200	860813550	21800	21800	21800	21750	113
449	20241203	131100	858350200	21800	21800	21800	21800	0
450	20241203	131000	858350200	21800	21850	21850	21800	155
451	20241203	130900	854969100	21800	21800	21800	21800	356
452	20241203	130800	847208300	21800	21800	21800	21800	82
453	20241203	130700	845420700	21800	21800	21800	21800	35
454	20241203	130600	844657700	21750	21750	21750	21750	1
455	20241203	130500	844635950	21750	21750	21800	21750	137
456	20241203	130400	841651600	21800	21800	21800	21800	71
457	20241203	130300	840103800	21800	21750	21800	21750	92
458	20241203	130200	838098300	21800	21800	21800	21800	0
459	20241203	130100	838098300	21800	21750	21800	21750	93
460	20241203	130000	836070950	21750	21800	21800	21750	7
461	20241203	125900	835918400	21800	21800	21800	21800	43
462	20241203	125800	834981000	21800	21800	21800	21800	30
463	20241203	125700	834327000	21800	21800	21800	21750	91
464	20241203	125600	832343250	21800	21800	21800	21800	73
465	20241203	125500	830751850	21800	21750	21800	21750	30
466	20241203	125400	830097900	21800	21800	21800	21800	71
467	20241203	125300	828550100	21800	21800	21800	21800	34
468	20241203	125200	827808900	21800	21800	21800	21800	46
469	20241203	125100	826806100	21800	21750	21800	21750	51
470	20241203	125000	825694350	21750	21750	21800	21750	47
471	20241203	124900	824669900	21750	21800	21800	21750	2
472	20241203	124800	824626350	21800	21800	21800	21800	169
473	20241203	124700	820942150	21750	21750	21750	21750	2
474	20241203	124600	820898650	21750	21800	21800	21750	70
475	20241203	124500	819373900	21800	21800	21800	21800	29
476	20241203	124400	818741700	21750	21750	21750	21750	27
477	20241203	124300	818154450	21800	21800	21800	21750	83
478	20241203	124200	816346050	21800	21800	21800	21800	0
479	20241203	124100	816346050	21800	21800	21800	21800	44
480	20241203	124000	815386850	21800	21800	21800	21800	75
481	20241203	123900	813751850	21750	21800	21800	21750	115
482	20241203	123800	811247250	21750	21750	21750	21750	24
483	20241203	123700	810725250	21800	21700	21800	21700	44
484	20241203	123600	809766150	21700	21700	21700	21700	100
485	20241203	123500	807596150	21750	21800	21800	21750	232
486	20241203	123400	802548100	21800	21750	21800	21750	31
487	20241203	123300	801872400	21750	21750	21750	21750	1
488	20241203	123200	801850650	21800	21800	21800	21800	124
489	20241203	123100	799147450	21750	21750	21750	21750	2
490	20241203	123000	799103950	21800	21800	21800	21800	189
491	20241203	122900	794983750	21800	21850	21850	21800	177
492	20241203	122800	791121350	21850	21850	21850	21850	318
493	20241203	122700	784173050	21850	21800	21850	21800	33
494	20241203	122600	783452250	21850	21850	21850	21800	111
495	20241203	122500	781027200	21850	21850	21850	21850	28
496	20241203	122400	780415400	21850	21850	21850	21850	134
497	20241203	122300	777487500	21850	21850	21850	21850	34
498	20241203	122200	776744600	21850	21850	21850	21850	28
499	20241203	122100	776132800	21850	21850	21850	21850	133
500	20241203	122000	773226750	21850	21850	21850	21850	0
501	20241203	121900	773226750	21850	21800	21850	21800	169
502	20241203	121800	769534200	21800	21800	21800	21800	13
503	20241203	121700	769250800	21850	21850	21850	21850	68
504	20241203	121600	767765000	21800	21850	21850	21800	137
505	20241203	121500	764774050	21850	21850	21850	21850	43
506	20241203	121400	763834500	21800	21800	21800	21800	0
507	20241203	121300	763834500	21800	21800	21800	21800	30
508	20241203	121200	763180500	21850	21750	21850	21750	250
509	20241203	121100	757730150	21800	21800	21800	21800	0
510	20241203	121000	757730150	21800	21800	21800	21800	70
511	20241203	120900	756204150	21800	21800	21800	21800	1
512	20241203	120800	756182350	21800	21800	21800	21800	135
513	20241203	120700	753239350	21750	21750	21750	21750	0
514	20241203	120600	753239350	21750	21800	21800	21750	746
515	20241203	120500	736989950	21800	21800	21800	21800	31
516	20241203	120400	736314150	21800	21800	21800	21800	56
517	20241203	120300	735093350	21800	21800	21800	21800	31
518	20241203	120200	734417550	21750	21750	21750	21750	4
519	20241203	120100	734330550	21800	21750	21800	21750	65
520	20241203	120000	732914750	21800	21750	21800	21750	158
521	20241203	115900	729472850	21800	21800	21800	21800	58
522	20241203	115800	728208450	21800	21800	21800	21800	1
523	20241203	115700	728186650	21800	21750	21800	21750	74
524	20241203	115600	726575000	21800	21800	21800	21800	0
525	20241203	115500	726575000	21800	21800	21800	21800	42
526	20241203	115400	725659400	21750	21750	21750	21750	0
527	20241203	115300	725659400	21750	21750	21750	21750	94
528	20241203	115200	723614900	21750	21800	21800	21750	143
529	20241203	115100	720498750	21800	21800	21800	21800	0
530	20241203	115000	720498750	21800	21800	21800	21800	42
531	20241203	114900	719583150	21750	21750	21750	21750	50
532	20241203	114800	718495650	21750	21700	21800	21700	109
533	20241203	114700	716123200	21700	21700	21700	21700	1
534	20241203	114600	716101500	21700	21800	21800	21700	210
535	20241203	114500	711528500	21800	21750	21800	21750	90
536	20241203	114400	709569000	21800	21800	21800	21800	161
537	20241203	114300	706059200	21750	21750	21750	21750	27
538	20241203	114200	705471950	21750	21800	21800	21750	72
539	20241203	114100	703903900	21750	21750	21750	21750	1
540	20241203	114000	703882150	21750	21750	21750	21750	4
541	20241203	113900	703795150	21800	21750	21800	21750	123
542	20241203	113800	701117800	21750	21750	21750	21750	6
543	20241203	113700	700987300	21800	21800	21800	21800	57
544	20241203	113600	699744700	21800	21800	21800	21800	110
545	20241203	113500	697346700	21750	21800	21800	21750	82
546	20241203	113400	695560100	21750	21750	21750	21750	0
547	20241203	113300	695560100	21750	21750	21750	21750	48
548	20241203	113200	694516100	21800	21750	21800	21750	78
549	20241203	113100	692819550	21750	21750	21750	21750	23
550	20241203	113000	692319300	21750	21750	21750	21750	30
551	20241203	112900	691666800	21700	21700	21700	21700	43
552	20241203	112800	690733700	21800	21800	21800	21700	234
553	20241203	112700	685636750	21750	21700	21750	21700	79
554	20241203	112600	683918750	21800	21700	21800	21700	891
555	20241203	112500	664570750	21700	21800	21800	21700	387
556	20241203	112400	656136500	21850	21800	21850	21800	82
557	20241203	112300	654345300	21850	21850	21850	21850	97
558	20241203	112200	652225850	21850	21800	21850	21800	98
559	20241203	112100	650087000	21800	21800	21800	21800	58
560	20241203	112000	648822600	21850	21850	21850	21850	223
561	20241203	111900	643950050	21850	21850	21850	21850	41
562	20241203	111800	643054200	21850	21850	21850	21850	30
563	20241203	111700	642398700	21850	21850	21850	21850	42
564	20241203	111600	641481000	21800	21800	21800	21800	1
565	20241203	111500	641459200	21850	21800	21850	21800	115
566	20241203	111400	638950100	21800	21800	21800	21800	101
567	20241203	111300	636748300	21800	21850	21850	21800	302
568	20241203	111200	630162300	21850	21700	21850	21700	1343
569	20241203	111100	600874650	21800	21800	21800	21800	60
570	20241203	111000	599566650	21700	21750	21800	21700	101
571	20241203	110900	597365000	21800	21800	21800	21800	44
572	20241203	110800	596405800	21750	21700	21750	21650	1384
573	20241203	110700	566361550	21700	21700	21700	21700	0
574	20241203	110600	566361550	21700	21650	21700	21550	561
575	20241203	110500	554233000	21650	21650	21650	21650	1
576	20241203	110400	554211350	21700	21700	21700	21700	184
577	20241203	110300	550218550	21650	21650	21650	21650	4
578	20241203	110200	550131950	21700	21700	21700	21700	80
579	20241203	110100	548395950	21650	21650	21700	21650	103
580	20241203	110000	546165950	21700	21700	21700	21700	43
581	20241203	105900	545232850	21650	21700	21700	21600	205
582	20241203	105800	540797400	21700	21700	21700	21700	62
583	20241203	105700	539452000	21700	21700	21700	21700	2
584	20241203	105600	539408600	21700	21700	21700	21700	145
585	20241203	105500	536262100	21650	21650	21700	21650	49
586	20241203	105400	535199250	21650	21700	21700	21650	5
587	20241203	105300	535090800	21600	21600	21600	21600	1
588	20241203	105200	535069200	21700	21700	21700	21700	0
589	20241203	105100	535069200	21700	21700	21700	21700	1
590	20241203	105000	535047500	21700	21700	21700	21700	52
591	20241203	104900	533919100	21650	21650	21650	21650	165
592	20241203	104800	530346850	21700	21700	21700	21700	181
593	20241203	104700	526419150	21700	21700	21700	21700	0
594	20241203	104600	526419150	21700	21700	21700	21700	71
595	20241203	104500	524878450	21700	21700	21700	21650	40
596	20241203	104400	524010600	21700	21700	21700	21700	32
597	20241203	104300	523316200	21650	21700	21700	21650	32
598	20241203	104200	522621850	21700	21700	21700	21700	155
599	20241203	104100	519258350	21700	21700	21700	21700	15
600	20241203	104000	518932850	21700	21700	21700	21700	118
601	20241203	103900	516372250	21650	21700	21700	21650	586
602	20241203	103800	503656250	21750	21750	21750	21750	34
603	20241203	103700	502916750	21750	21750	21750	21750	78
604	20241203	103600	501220250	21750	21700	21750	21700	293
605	20241203	103500	494860700	21700	21700	21700	21650	46
606	20241203	103400	493862550	21700	21700	21700	21700	77
607	20241203	103300	492191650	21700	21700	21700	21650	83
608	20241203	103200	490390600	21700	21700	21700	21700	29
609	20241203	103100	489761300	21700	21700	21700	21700	32
610	20241203	103000	489066900	21700	21700	21700	21700	24
611	20241203	102900	488546100	21700	21750	21750	21700	137
612	20241203	102800	485571600	21700	21750	21750	21700	20
613	20241203	102700	485137200	21700	21700	21700	21700	14
614	20241203	102600	484833400	21700	21700	21700	21650	38
615	20241203	102500	484009050	21650	21650	21650	21650	0
616	20241203	102400	484009050	21650	21750	21750	21650	163
617	20241203	102300	480469750	21750	21750	21750	21750	48
618	20241203	102200	479425750	21750	21700	21750	21700	69
619	20241203	102100	477925250	21700	21700	21700	21700	83
620	20241203	102000	476124150	21700	21700	21700	21700	452
621	20241203	101900	466315750	21750	21750	21750	21750	37
622	20241203	101800	465511000	21750	21700	21750	21700	22
623	20241203	101700	465032550	21750	21700	21750	21700	24
624	20241203	101600	464510650	21750	21750	21750	21700	144
625	20241203	101500	461378800	21750	21750	21750	21750	21
626	20241203	101400	460922050	21800	21750	21800	21750	76
627	20241203	101300	459266550	21750	21750	21750	21750	109
628	20241203	101200	456895800	21700	21800	21800	21700	107
629	20241203	101100	454568250	21800	21800	21800	21700	378
630	20241203	101000	446328250	21700	21650	21800	21650	3967
631	20241203	100900	360282050	21600	21600	21600	21600	5
632	20241203	100800	360174050	21600	21600	21600	21600	102
633	20241203	100700	357970850	21650	21650	21650	21650	32
634	20241203	100600	357278050	21650	21650	21700	21650	136
635	20241203	100500	354332250	21650	21650	21650	21650	69
636	20241203	100400	352838400	21650	21550	21650	21550	942
637	20241203	100300	332464100	21600	21500	21600	21500	592
638	20241203	100200	319677300	21550	21550	21550	21550	153
639	20241203	100100	316380150	21550	21550	21550	21550	31
640	20241203	100000	315712100	21550	21550	21550	21550	175
641	20241203	095900	311940850	21550	21600	21600	21550	47
642	20241203	095800	310926150	21600	21550	21600	21550	61
643	20241203	095700	309608800	21600	21550	21600	21550	35
644	20241203	095600	308853050	21600	21600	21650	21600	872
645	20241203	095500	290013150	21650	21650	21650	21650	40
646	20241203	095400	289147150	21650	21600	21650	21600	43
647	20241203	095300	288216800	21650	21650	21650	21650	9
648	20241203	095200	288021950	21650	21650	21650	21650	31
649	20241203	095100	287350800	21650	21700	21700	21650	251
650	20241203	095000	281915350	21700	21600	21700	21600	630
651	20241203	094900	268284950	21600	21600	21600	21600	625
652	20241203	094800	254784950	21600	21600	21600	21600	144
653	20241203	094700	251674550	21600	21550	21600	21550	290
654	20241203	094600	245423450	21550	21550	21550	21550	553
655	20241203	094500	233506300	21550	21550	21550	21550	41
656	20241203	094400	232622750	21600	21600	21600	21600	33
657	20241203	094300	231909950	21550	21550	21550	21550	496
658	20241203	094200	221221150	21550	21600	21600	21550	120
659	20241203	094100	218635050	21600	21600	21600	21600	40
660	20241203	094000	217771050	21600	21550	21600	21550	143
661	20241203	093900	214689000	21550	21500	21550	21500	31
662	20241203	093800	214021150	21500	21500	21500	21500	5
663	20241203	093700	213913650	21550	21550	21550	21550	0
664	20241203	093600	213913650	21550	21600	21600	21500	105
665	20241203	093500	211653950	21550	21600	21600	21550	34
666	20241203	093400	210921200	21600	21450	21600	21450	945
667	20241203	093300	190553050	21500	21500	21500	21500	81
668	20241203	093200	188811550	21500	21500	21500	21500	33
669	20241203	093100	188102050	21500	21500	21500	21500	165
670	20241203	093000	184554550	21550	21550	21550	21550	25
671	20241203	092900	184015800	21550	21550	21550	21550	10
672	20241203	092800	183800300	21550	21500	21550	21500	204
673	20241203	092700	179408200	21500	21450	21500	21450	6
674	20241203	092600	179279450	21450	21550	21550	21450	432
675	20241203	092500	169988700	21550	21550	21550	21550	105
676	20241203	092400	167725950	21500	21500	21500	21500	46
677	20241203	092300	166736950	21500	21500	21500	21500	104
678	20241203	092200	164500950	21500	21500	21500	21500	21
679	20241203	092100	164049450	21500	21500	21500	21500	61
680	20241203	092000	162737950	21500	21500	21500	21500	128
681	20241203	091900	159985950	21450	21500	21500	21450	131
682	20241203	091800	157171200	21450	21450	21450	21450	70
683	20241203	091700	155669700	21550	21550	21550	21450	69
684	20241203	091600	154182850	21550	21500	21550	21500	69
685	20241203	091500	152699100	21550	21550	21550	21500	100
686	20241203	091400	150544300	21500	21500	21550	21500	55
687	20241203	091300	149360050	21500	21550	21550	21500	153
688	20241203	091200	146063200	21550	21550	21600	21350	1724
689	20241203	091100	108893300	21500	21350	21500	21300	2008
690	20241203	091000	65820650	21300	21500	21550	21300	877
691	20241203	090900	46980550	21450	21450	21550	21450	149
692	20241203	090800	43776350	21450	21400	21500	21400	159
693	20241203	090700	40360700	21300	21400	21450	21300	395
694	20241203	090600	31904750	21400	21200	21450	21200	409
695	20241203	090500	23183600	21200	21200	21200	21200	0
696	20241203	090400	23183600	21200	21250	21250	21050	173
697	20241203	090300	19526450	21050	21050	21050	21050	4
698	20241203	090200	19442250	21050	21200	21200	21050	213
699	20241203	090100	14931150	21250	21250	21250	21250	0
700	20241203	090000	14931150	21250	21000	21250	21000	708