KissMeData/199800/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	203800	350652850	41450	41450	41450	41450	87
3	20241218	203700	350652850	41450	41450	41450	41450	0
4	20241218	203600	350652850	41450	41450	41450	41450	0
5	20241218	203500	350652850	41450	41450	41450	41450	0
6	20241218	203400	350652850	41450	41450	41450	41450	0
7	20241218	203300	350652850	41450	41450	41450	41450	0
8	20241218	203200	350652850	41450	41450	41450	41450	0
9	20241218	203100	350652850	41450	41450	41450	41450	0
10	20241218	203000	350652850	41450	41450	41450	41450	0
11	20241218	202900	350652850	41450	41450	41450	41450	0
12	20241218	202800	350652850	41450	41450	41450	41450	0
13	20241218	202700	350652850	41450	41450	41450	41450	0
14	20241218	202600	350652850	41450	41450	41450	41450	0
15	20241218	202500	350652850	41450	41450	41450	41450	0
16	20241218	202400	350652850	41450	41450	41450	41450	0
17	20241218	202300	350652850	41450	41450	41450	41450	0
18	20241218	202200	350652850	41450	41450	41450	41450	0
19	20241218	202100	350652850	41450	41450	41450	41450	0
20	20241218	202000	350652850	41450	41450	41450	41450	0
21	20241218	201900	350652850	41450	41450	41450	41450	0
22	20241218	201800	350652850	41450	41450	41450	41450	0
23	20241218	201700	350652850	41450	41450	41450	41450	0
24	20241218	201600	350652850	41450	41450	41450	41450	0
25	20241218	201500	350652850	41450	41450	41450	41450	0
26	20241218	201400	350652850	41450	41450	41450	41450	0
27	20241218	201300	350652850	41450	41450	41450	41450	0
28	20241218	201200	350652850	41450	41450	41450	41450	0
29	20241218	201100	350652850	41450	41450	41450	41450	0
30	20241218	201000	350652850	41450	41450	41450	41450	0
31	20241218	200900	350652850	41450	41450	41450	41450	0
32	20241218	200800	350652850	41450	41450	41450	41450	87
33	20241218	200700	350652850	41450	41450	41450	41450	0
34	20241218	200600	350652850	41450	41450	41450	41450	0
35	20241218	200500	350652850	41450	41450	41450	41450	0
36	20241218	200400	350652850	41450	41450	41450	41450	0
37	20241218	200300	350652850	41450	41450	41450	41450	0
38	20241218	200200	350652850	41450	41450	41450	41450	0
39	20241218	200100	350652850	41450	41450	41450	41450	0
40	20241218	200000	350652850	41450	41450	41450	41450	0
41	20241218	195900	350652850	41450	41450	41450	41450	0
42	20241218	195800	350652850	41450	41450	41450	41450	0
43	20241218	195700	350652850	41450	41450	41450	41450	0
44	20241218	195600	350652850	41450	41450	41450	41450	0
45	20241218	195500	350652850	41450	41450	41450	41450	0
46	20241218	195400	350652850	41450	41450	41450	41450	0
47	20241218	195300	350652850	41450	41450	41450	41450	0
48	20241218	195200	350652850	41450	41450	41450	41450	0
49	20241218	195100	350652850	41450	41450	41450	41450	0
50	20241218	195000	350652850	41450	41450	41450	41450	0
51	20241218	194900	350652850	41450	41450	41450	41450	0
52	20241218	194800	350652850	41450	41450	41450	41450	0
53	20241218	194700	350652850	41450	41450	41450	41450	0
54	20241218	194600	350652850	41450	41450	41450	41450	0
55	20241218	194500	350652850	41450	41450	41450	41450	0
56	20241218	194400	350652850	41450	41450	41450	41450	0
57	20241218	194300	350652850	41450	41450	41450	41450	0
58	20241218	194200	350652850	41450	41450	41450	41450	0
59	20241218	194100	350652850	41450	41450	41450	41450	0
60	20241218	194000	350652850	41450	41450	41450	41450	0
61	20241218	193900	350652850	41450	41450	41450	41450	0
62	20241218	193800	350652850	41450	41450	41450	41450	87
63	20241218	193700	350652850	41450	41450	41450	41450	0
64	20241218	193600	350652850	41450	41450	41450	41450	0
65	20241218	193500	350652850	41450	41450	41450	41450	0
66	20241218	193400	350652850	41450	41450	41450	41450	0
67	20241218	193300	350652850	41450	41450	41450	41450	0
68	20241218	193200	350652850	41450	41450	41450	41450	0
69	20241218	193100	350652850	41450	41450	41450	41450	0
70	20241218	193000	350652850	41450	41450	41450	41450	0
71	20241218	192900	350652850	41450	41450	41450	41450	0
72	20241218	192800	350652850	41450	41450	41450	41450	0
73	20241218	192700	350652850	41450	41450	41450	41450	0
74	20241218	192600	350652850	41450	41450	41450	41450	0
75	20241218	192500	350652850	41450	41450	41450	41450	0
76	20241218	192400	350652850	41450	41450	41450	41450	0
77	20241218	192300	350652850	41450	41450	41450	41450	0
78	20241218	192200	350652850	41450	41450	41450	41450	0
79	20241218	192100	350652850	41450	41450	41450	41450	0
80	20241218	192000	350652850	41450	41450	41450	41450	0
81	20241218	191900	350652850	41450	41450	41450	41450	0
82	20241218	191800	350652850	41450	41450	41450	41450	0
83	20241218	191700	350652850	41450	41450	41450	41450	0
84	20241218	191600	350652850	41450	41450	41450	41450	0
85	20241218	191500	350652850	41450	41450	41450	41450	0
86	20241218	191400	350652850	41450	41450	41450	41450	0
87	20241218	191300	350652850	41450	41450	41450	41450	0
88	20241218	191200	350652850	41450	41450	41450	41450	0
89	20241218	191100	350652850	41450	41450	41450	41450	0
90	20241218	191000	350652850	41450	41450	41450	41450	0
91	20241218	190900	350652850	41450	41450	41450	41450	0
92	20241218	190800	350652850	41450	41450	41450	41450	87
93	20241218	190700	350652850	41450	41450	41450	41450	0
94	20241218	190600	350652850	41450	41450	41450	41450	0
95	20241218	190500	350652850	41450	41450	41450	41450	0
96	20241218	190400	350652850	41450	41450	41450	41450	0
97	20241218	190300	350652850	41450	41450	41450	41450	0
98	20241218	190200	350652850	41450	41450	41450	41450	0
99	20241218	190100	350652850	41450	41450	41450	41450	0
100	20241218	190000	350652850	41450	41450	41450	41450	0
101	20241218	185900	350652850	41450	41450	41450	41450	0
102	20241218	185800	350652850	41450	41450	41450	41450	0
103	20241218	185700	350652850	41450	41450	41450	41450	0
104	20241218	185600	350652850	41450	41450	41450	41450	0
105	20241218	185500	350652850	41450	41450	41450	41450	0
106	20241218	185400	350652850	41450	41450	41450	41450	0
107	20241218	185300	350652850	41450	41450	41450	41450	0
108	20241218	185200	350652850	41450	41450	41450	41450	0
109	20241218	185100	350652850	41450	41450	41450	41450	0
110	20241218	185000	350652850	41450	41450	41450	41450	0
111	20241218	184900	350652850	41450	41450	41450	41450	0
112	20241218	184800	350652850	41450	41450	41450	41450	0
113	20241218	184700	350652850	41450	41450	41450	41450	0
114	20241218	184600	350652850	41450	41450	41450	41450	0
115	20241218	184500	350652850	41450	41450	41450	41450	0
116	20241218	184400	350652850	41450	41450	41450	41450	0
117	20241218	184300	350652850	41450	41450	41450	41450	0
118	20241218	184200	350652850	41450	41450	41450	41450	0
119	20241218	184100	350652850	41450	41450	41450	41450	0
120	20241218	184000	350652850	41450	41450	41450	41450	0
121	20241218	183900	350652850	41450	41450	41450	41450	0
122	20241218	183800	350652850	41450	41450	41450	41450	87
123	20241218	183700	350652850	41450	41450	41450	41450	0
124	20241218	183600	350652850	41450	41450	41450	41450	0
125	20241218	183500	350652850	41450	41450	41450	41450	0
126	20241218	183400	350652850	41450	41450	41450	41450	0
127	20241218	183300	350652850	41450	41450	41450	41450	0
128	20241218	183200	350652850	41450	41450	41450	41450	0
129	20241218	183100	350652850	41450	41450	41450	41450	0
130	20241218	183000	350652850	41450	41450	41450	41450	0
131	20241218	182900	350652850	41450	41450	41450	41450	0
132	20241218	182800	350652850	41450	41450	41450	41450	0
133	20241218	182700	350652850	41450	41450	41450	41450	0
134	20241218	182600	350652850	41450	41450	41450	41450	0
135	20241218	182500	350652850	41450	41450	41450	41450	0
136	20241218	182400	350652850	41450	41450	41450	41450	0
137	20241218	182300	350652850	41450	41450	41450	41450	0
138	20241218	182200	350652850	41450	41450	41450	41450	0
139	20241218	182100	350652850	41450	41450	41450	41450	0
140	20241218	182000	350652850	41450	41450	41450	41450	0
141	20241218	181900	350652850	41450	41450	41450	41450	0
142	20241218	181800	350652850	41450	41450	41450	41450	0
143	20241218	181700	350652850	41450	41450	41450	41450	0
144	20241218	181600	350652850	41450	41450	41450	41450	0
145	20241218	181500	350652850	41450	41450	41450	41450	0
146	20241218	181400	350652850	41450	41450	41450	41450	0
147	20241218	181300	350652850	41450	41450	41450	41450	0
148	20241218	181200	350652850	41450	41450	41450	41450	0
149	20241218	181100	350652850	41450	41450	41450	41450	0
150	20241218	181000	350652850	41450	41450	41450	41450	0
151	20241218	180900	350652850	41450	41450	41450	41450	0
152	20241218	180800	350652850	41450	41450	41450	41450	87
153	20241218	180700	350652850	41450	41450	41450	41450	0
154	20241218	180600	350652850	41450	41450	41450	41450	0
155	20241218	180500	350652850	41450	41450	41450	41450	0
156	20241218	180400	350652850	41450	41450	41450	41450	0
157	20241218	180300	350652850	41450	41450	41450	41450	0
158	20241218	180200	350652850	41450	41450	41450	41450	0
159	20241218	180100	350652850	41450	41450	41450	41450	0
160	20241218	180000	350652850	41450	41450	41450	41450	0
161	20241218	175900	350652850	41450	41450	41450	41450	0
162	20241218	175800	350652850	41450	41450	41450	41450	0
163	20241218	175700	350652850	41450	41450	41450	41450	0
164	20241218	175600	350652850	41450	41450	41450	41450	0
165	20241218	175500	350652850	41450	41450	41450	41450	0
166	20241218	175400	350652850	41450	41450	41450	41450	0
167	20241218	175300	350652850	41450	41450	41450	41450	0
168	20241218	175200	350652850	41450	41450	41450	41450	0
169	20241218	175100	350652850	41450	41450	41450	41450	0
170	20241218	175000	350652850	41450	41450	41450	41450	0
171	20241218	174900	350652850	41450	41450	41450	41450	0
172	20241218	174800	350652850	41450	41450	41450	41450	0
173	20241218	174700	350652850	41450	41450	41450	41450	0
174	20241218	174600	350652850	41450	41450	41450	41450	0
175	20241218	174500	350652850	41450	41450	41450	41450	0
176	20241218	174400	350652850	41450	41450	41450	41450	0
177	20241218	174300	350652850	41450	41450	41450	41450	0
178	20241218	174200	350652850	41450	41450	41450	41450	0
179	20241218	174100	350652850	41450	41450	41450	41450	0
180	20241218	174000	350652850	41450	41450	41450	41450	0
181	20241218	173900	350652850	41450	41450	41450	41450	0
182	20241218	173800	350652850	41450	41450	41450	41450	87
183	20241218	173700	350652850	41450	41450	41450	41450	0
184	20241218	173600	350652850	41450	41450	41450	41450	0
185	20241218	173500	350652850	41450	41450	41450	41450	0
186	20241218	173400	350652850	41450	41450	41450	41450	0
187	20241218	173300	350652850	41450	41450	41450	41450	0
188	20241218	173200	350652850	41450	41450	41450	41450	0
189	20241218	173100	350652850	41450	41450	41450	41450	0
190	20241218	173000	350652850	41450	41450	41450	41450	0
191	20241218	172900	350652850	41450	41450	41450	41450	0
192	20241218	172800	350652850	41450	41450	41450	41450	0
193	20241218	172700	350652850	41450	41450	41450	41450	0
194	20241218	172600	350652850	41450	41450	41450	41450	0
195	20241218	172500	350652850	41450	41450	41450	41450	0
196	20241218	172400	350652850	41450	41450	41450	41450	0
197	20241218	172300	350652850	41450	41450	41450	41450	0
198	20241218	172200	350652850	41450	41450	41450	41450	0
199	20241218	172100	350652850	41450	41450	41450	41450	0
200	20241218	172000	350652850	41450	41450	41450	41450	0
201	20241218	171900	350652850	41450	41450	41450	41450	0
202	20241218	171800	350652850	41450	41450	41450	41450	0
203	20241218	171700	350652850	41450	41450	41450	41450	0
204	20241218	171600	350652850	41450	41450	41450	41450	0
205	20241218	171500	350652850	41450	41450	41450	41450	0
206	20241218	171400	350652850	41450	41450	41450	41450	0
207	20241218	171300	350652850	41450	41450	41450	41450	0
208	20241218	171200	350652850	41450	41450	41450	41450	0
209	20241218	171100	350652850	41450	41450	41450	41450	0
210	20241218	171000	350652850	41450	41450	41450	41450	0
211	20241218	170900	350652850	41450	41450	41450	41450	0
212	20241218	170800	350652850	41450	41450	41450	41450	87
213	20241218	170700	350652850	41450	41450	41450	41450	0
214	20241218	170600	350652850	41450	41450	41450	41450	0
215	20241218	170500	350652850	41450	41450	41450	41450	0
216	20241218	170400	350652850	41450	41450	41450	41450	0
217	20241218	170300	350652850	41450	41450	41450	41450	0
218	20241218	170200	350652850	41450	41450	41450	41450	0
219	20241218	170100	350652850	41450	41450	41450	41450	0
220	20241218	170000	350652850	41450	41450	41450	41450	0
221	20241218	165900	350652850	41450	41450	41450	41450	0
222	20241218	165800	350652850	41450	41450	41450	41450	0
223	20241218	165700	350652850	41450	41450	41450	41450	0
224	20241218	165600	350652850	41450	41450	41450	41450	0
225	20241218	165500	350652850	41450	41450	41450	41450	0
226	20241218	165400	350652850	41450	41450	41450	41450	0
227	20241218	165300	350652850	41450	41450	41450	41450	0
228	20241218	165200	350652850	41450	41450	41450	41450	0
229	20241218	165100	350652850	41450	41450	41450	41450	0
230	20241218	165000	350652850	41450	41450	41450	41450	0
231	20241218	164900	350652850	41450	41450	41450	41450	0
232	20241218	164800	350652850	41450	41450	41450	41450	0
233	20241218	164700	350652850	41450	41450	41450	41450	0
234	20241218	164600	350652850	41450	41450	41450	41450	0
235	20241218	164500	350652850	41450	41450	41450	41450	0
236	20241218	164400	350652850	41450	41450	41450	41450	0
237	20241218	164300	350652850	41450	41450	41450	41450	0
238	20241218	164200	350652850	41450	41450	41450	41450	0
239	20241218	164100	350652850	41450	41450	41450	41450	0
240	20241218	164000	350652850	41450	41450	41450	41450	0
241	20241218	163900	350652850	41450	41450	41450	41450	0
242	20241218	163800	350652850	41450	41450	41450	41450	87
243	20241218	163700	350652850	41450	41450	41450	41450	0
244	20241218	163600	350652850	41450	41450	41450	41450	0
245	20241218	163500	350652850	41450	41450	41450	41450	0
246	20241218	163400	350652850	41450	41450	41450	41450	0
247	20241218	163300	350652850	41450	41450	41450	41450	0
248	20241218	163200	350652850	41450	41450	41450	41450	0
249	20241218	163100	350652850	41450	41450	41450	41450	0
250	20241218	163000	350652850	41450	41450	41450	41450	0
251	20241218	162900	350652850	41450	41450	41450	41450	0
252	20241218	162800	350652850	41450	41450	41450	41450	0
253	20241218	162700	350652850	41450	41450	41450	41450	0
254	20241218	162600	350652850	41450	41450	41450	41450	0
255	20241218	162500	350652850	41450	41450	41450	41450	0
256	20241218	162400	350652850	41450	41450	41450	41450	0
257	20241218	162300	350652850	41450	41450	41450	41450	0
258	20241218	162200	350652850	41450	41450	41450	41450	0
259	20241218	162100	350652850	41450	41450	41450	41450	0
260	20241218	162000	350652850	41450	41450	41450	41450	0
261	20241218	161900	350652850	41450	41450	41450	41450	0
262	20241218	161800	350652850	41450	41450	41450	41450	0
263	20241218	161700	350652850	41450	41450	41450	41450	0
264	20241218	161600	350652850	41450	41450	41450	41450	0
265	20241218	161500	350652850	41450	41450	41450	41450	0
266	20241218	161400	350652850	41450	41450	41450	41450	0
267	20241218	161300	350652850	41450	41450	41450	41450	0
268	20241218	161200	350652850	41450	41450	41450	41450	0
269	20241218	161100	350652850	41450	41450	41450	41450	0
270	20241218	161000	350652850	41450	41450	41450	41450	0
271	20241218	160900	350652850	41450	41450	41450	41450	0
272	20241218	160800	350652850	41450	41450	41450	41450	87
273	20241218	160700	350652850	41450	41450	41450	41450	0
274	20241218	160600	350652850	41450	41450	41450	41450	0
275	20241218	160500	350652850	41450	41450	41450	41450	0
276	20241218	160400	350652850	41450	41450	41450	41450	0
277	20241218	160300	350652850	41450	41450	41450	41450	0
278	20241218	160200	350652850	41450	41450	41450	41450	0
279	20241218	160100	350652850	41450	41450	41450	41450	0
280	20241218	160000	350652850	41450	41450	41450	41450	0
281	20241218	155900	350652850	41450	41450	41450	41450	0
282	20241218	155800	350652850	41450	41450	41450	41450	0
283	20241218	155700	350652850	41450	41450	41450	41450	0
284	20241218	155600	350652850	41450	41450	41450	41450	0
285	20241218	155500	350652850	41450	41450	41450	41450	0
286	20241218	155400	350652850	41450	41450	41450	41450	0
287	20241218	155300	350652850	41450	41450	41450	41450	0
288	20241218	155200	350652850	41450	41450	41450	41450	0
289	20241218	155100	350652850	41450	41450	41450	41450	0
290	20241218	155000	350652850	41450	41450	41450	41450	0
291	20241218	154900	350652850	41450	41450	41450	41450	0
292	20241218	154800	350652850	41450	41450	41450	41450	0
293	20241218	154700	350652850	41450	41450	41450	41450	0
294	20241218	154600	350652850	41450	41450	41450	41450	0
295	20241218	154500	350652850	41450	41450	41450	41450	0
296	20241218	154400	350652850	41450	41450	41450	41450	0
297	20241218	154300	350652850	41450	41450	41450	41450	0
298	20241218	154200	350652850	41450	41450	41450	41450	0
299	20241218	154100	350652850	41450	41450	41450	41450	0
300	20241218	154000	350652850	41450	41450	41450	41450	0
301	20241218	153900	350652850	41450	41450	41450	41450	0
302	20241218	153800	350652850	41450	41450	41450	41450	87
303	20241218	153700	350652850	41450	41450	41450	41450	0
304	20241218	153600	350652850	41450	41450	41450	41450	0
305	20241218	153500	350652850	41450	41450	41450	41450	0
306	20241218	153400	350652850	41450	41450	41450	41450	0
307	20241218	153300	350652850	41450	41450	41450	41450	0
308	20241218	153200	350652850	41450	41450	41450	41450	0
309	20241218	153100	350652850	41450	41450	41450	41450	0
310	20241218	153000	350652850	41450	41450	41450	41450	87
311	20241218	152900	347046700	41450	41450	41450	41450	0
312	20241218	152800	347046700	41450	41450	41450	41450	0
313	20241218	152700	347046700	41450	41450	41450	41450	0
314	20241218	152600	347046700	41450	41450	41450	41450	0
315	20241218	152500	347046700	41450	41450	41450	41450	0
316	20241218	152400	347046700	41450	41450	41450	41450	0
317	20241218	152300	347046700	41450	41450	41450	41450	0
318	20241218	152200	347046700	41450	41450	41450	41450	0
319	20241218	152100	347046700	41450	41450	41450	41450	0
320	20241218	152000	347046700	41450	41450	41450	41450	0
321	20241218	151900	347046700	41450	41300	41450	41300	57
322	20241218	151800	344691550	41300	41450	41450	41300	159
323	20241218	151700	338102200	41300	41300	41450	41300	34
324	20241218	151600	336697700	41400	41400	41400	41400	3
325	20241218	151500	336573500	41400	41400	41400	41400	6
326	20241218	151400	336325100	41250	41250	41250	41250	1
327	20241218	151300	336283850	41350	41350	41350	41350	1
328	20241218	151200	336242500	41250	41250	41250	41250	0
329	20241218	151100	336242500	41250	41250	41250	41250	31
330	20241218	151000	334963750	41300	41350	41350	41300	14
331	20241218	150900	334385450	41350	41350	41350	41350	0
332	20241218	150800	334385450	41350	41350	41350	41350	1
333	20241218	150700	334344100	41350	41350	41350	41350	0
334	20241218	150600	334344100	41350	41350	41350	41350	36
335	20241218	150500	332855500	41400	41400	41400	41400	0
336	20241218	150400	332855500	41400	41400	41400	41400	7
337	20241218	150300	332565700	41400	41400	41400	41400	0
338	20241218	150200	332565700	41400	41400	41400	41400	0
339	20241218	150100	332565700	41400	41400	41400	41400	0
340	20241218	150000	332565700	41400	41400	41400	41400	5
341	20241218	145900	332358700	41450	41450	41450	41450	0
342	20241218	145800	332358700	41450	41450	41450	41450	0
343	20241218	145700	332358700	41450	41450	41450	41450	0
344	20241218	145600	332358700	41450	41450	41450	41450	0
345	20241218	145500	332358700	41450	41350	41450	41350	107
346	20241218	145400	327928550	41450	41450	41450	41450	27
347	20241218	145300	326809400	41350	41350	41350	41350	4
348	20241218	145200	326644000	41300	41300	41300	41300	0
349	20241218	145100	326644000	41300	41300	41300	41300	0
350	20241218	145000	326644000	41300	41300	41300	41300	0
351	20241218	144900	326644000	41300	41400	41400	41300	6
352	20241218	144800	326395700	41350	41350	41350	41350	0
353	20241218	144700	326395700	41350	41350	41350	41350	0
354	20241218	144600	326395700	41350	41350	41350	41350	0
355	20241218	144500	326395700	41350	41350	41350	41350	0
356	20241218	144400	326395700	41350	41350	41350	41350	5
357	20241218	144300	326188950	41400	41400	41400	41400	0
358	20241218	144200	326188950	41400	41400	41400	41400	0
359	20241218	144100	326188950	41400	41400	41400	41400	0
360	20241218	144000	326188950	41400	41400	41400	41400	0
361	20241218	143900	326188950	41400	41400	41400	41400	1
362	20241218	143800	326147550	41400	41400	41400	41400	1
363	20241218	143700	326106150	41400	41400	41400	41400	1
364	20241218	143600	326064750	41400	41400	41400	41400	0
365	20241218	143500	326064750	41400	41400	41400	41400	2
366	20241218	143400	325981950	41500	41350	41500	41350	136
367	20241218	143300	320358200	41300	41350	41350	41300	191
368	20241218	143200	312469650	41500	41500	41500	41500	0
369	20241218	143100	312469650	41500	41500	41500	41500	0
370	20241218	143000	312469650	41500	41400	41500	41350	56
371	20241218	142900	310146500	41500	41500	41500	41500	24
372	20241218	142800	309150500	41500	41500	41500	41500	0
373	20241218	142700	309150500	41500	41500	41500	41500	21
374	20241218	142600	308279000	41500	41400	41500	41350	9
375	20241218	142500	307906550	41300	41300	41300	41300	0
376	20241218	142400	307906550	41300	41300	41300	41300	0
377	20241218	142300	307906550	41300	41300	41300	41300	6
378	20241218	142200	307658750	41500	41400	41500	41350	3
379	20241218	142100	307534500	41400	41350	41400	41350	308
380	20241218	142000	294796350	41350	41300	41350	41300	12
381	20241218	141900	294300700	41250	41250	41250	41250	0
382	20241218	141800	294300700	41250	41250	41250	41250	0
383	20241218	141700	294300700	41250	41250	41250	41250	7
384	20241218	141600	294011950	41250	41250	41250	41250	0
385	20241218	141500	294011950	41250	41250	41250	41250	0
386	20241218	141400	294011950	41250	41250	41250	41250	18
387	20241218	141300	293269450	41250	41250	41250	41250	0
388	20241218	141200	293269450	41250	41250	41250	41250	1
389	20241218	141100	293228200	41350	41350	41350	41350	0
390	20241218	141000	293228200	41350	41350	41350	41350	1
391	20241218	140900	293186850	41250	41250	41250	41250	0
392	20241218	140800	293186850	41250	41250	41250	41250	0
393	20241218	140700	293186850	41250	41300	41300	41250	110
394	20241218	140600	288646950	41400	41400	41400	41400	0
395	20241218	140500	288646950	41400	41400	41400	41400	1
396	20241218	140400	288605550	41400	41400	41400	41400	0
397	20241218	140300	288605550	41400	41400	41400	41400	2
398	20241218	140200	288522750	41400	41400	41400	41400	0
399	20241218	140100	288522750	41400	41400	41400	41400	2
400	20241218	140000	288439950	41350	41350	41350	41350	1
401	20241218	135900	288398600	41350	41350	41350	41350	0
402	20241218	135800	288398600	41350	41300	41400	41300	22
403	20241218	135700	287488050	41300	41300	41300	41300	1
404	20241218	135600	287446750	41300	41300	41300	41300	0
405	20241218	135500	287446750	41300	41300	41300	41300	0
406	20241218	135400	287446750	41300	41300	41300	41300	11
407	20241218	135300	286992450	41300	41250	41350	41250	136
408	20241218	135200	281375850	41250	41250	41250	41250	0
409	20241218	135100	281375850	41250	41250	41250	41250	0
410	20241218	135000	281375850	41250	41250	41250	41250	0
411	20241218	134900	281375850	41250	41250	41250	41250	0
412	20241218	134800	281375850	41250	41250	41250	41250	0
413	20241218	134700	281375850	41250	41250	41250	41250	0
414	20241218	134600	281375850	41250	41250	41250	41250	0
415	20241218	134500	281375850	41250	41300	41300	41250	2
416	20241218	134400	281293300	41300	41300	41300	41300	20
417	20241218	134300	280467300	41300	41300	41300	41300	0
418	20241218	134200	280467300	41300	41300	41300	41300	0
419	20241218	134100	280467300	41300	41300	41300	41300	0
420	20241218	134000	280467300	41300	41300	41300	41300	189
421	20241218	133900	272661600	41300	41300	41300	41300	2
422	20241218	133800	272579000	41300	41300	41300	41300	19
423	20241218	133700	271794300	41250	41250	41250	41250	5
424	20241218	133600	271588050	41250	41250	41250	41250	0
425	20241218	133500	271588050	41250	41250	41250	41250	2
426	20241218	133400	271505550	41250	41250	41250	41250	0
427	20241218	133300	271505550	41250	41250	41250	41250	1
428	20241218	133200	271464300	41250	41250	41250	41250	0
429	20241218	133100	271464300	41250	41250	41250	41250	1
430	20241218	133000	271423050	41250	41250	41250	41250	0
431	20241218	132900	271423050	41250	41250	41250	41250	1
432	20241218	132800	271381800	41150	41150	41150	41150	2
433	20241218	132700	271299500	41150	41150	41150	41150	0
434	20241218	132600	271299500	41150	41250	41250	41150	21
435	20241218	132500	270433550	41150	41150	41150	41150	0
436	20241218	132400	270433550	41150	41150	41150	41150	0
437	20241218	132300	270433550	41150	41150	41150	41150	0
438	20241218	132200	270433550	41150	41150	41150	41150	20
439	20241218	132100	269610550	41100	41100	41100	41100	0
440	20241218	132000	269610550	41100	41100	41100	41100	0
441	20241218	131900	269610550	41100	41100	41100	41100	0
442	20241218	131800	269610550	41100	41100	41100	41100	0
443	20241218	131700	269610550	41100	41100	41100	41100	0
444	20241218	131600	269610550	41100	41100	41100	41100	0
445	20241218	131500	269610550	41100	41100	41100	41100	9
446	20241218	131400	269240650	41100	41000	41100	41000	200
447	20241218	131300	261030650	41100	41100	41100	41000	175
448	20241218	131200	253843150	41000	41100	41100	41000	52
449	20241218	131100	251710950	41100	41100	41100	41100	0
450	20241218	131000	251710950	41100	41100	41100	41100	0
451	20241218	130900	251710950	41100	41100	41100	41100	0
452	20241218	130800	251710950	41100	41100	41100	41100	0
453	20241218	130700	251710950	41100	41100	41100	41100	0
454	20241218	130600	251710950	41100	41100	41100	41100	18
455	20241218	130500	250971150	41100	41100	41100	41100	0
456	20241218	130400	250971150	41100	41100	41100	41000	23
457	20241218	130300	250026850	41050	41050	41050	41050	51
458	20241218	130200	247933300	41050	41050	41050	41050	0
459	20241218	130100	247933300	41050	41050	41050	41050	1
460	20241218	130000	247892250	41000	41000	41000	41000	1
461	20241218	125900	247851250	41050	41050	41050	41050	0
462	20241218	125800	247851250	41050	41050	41050	41050	20
463	20241218	125700	247030250	41000	41000	41000	41000	0
464	20241218	125600	247030250	41000	41000	41000	41000	2
465	20241218	125500	246948250	41000	41000	41000	41000	0
466	20241218	125400	246948250	41000	41000	41000	41000	0
467	20241218	125300	246948250	41000	41000	41000	41000	0
468	20241218	125200	246948250	41000	41000	41000	41000	0
469	20241218	125100	246948250	41000	41000	41000	41000	0
470	20241218	125000	246948250	41000	41000	41000	41000	0
471	20241218	124900	246948250	41000	41000	41000	41000	15
472	20241218	124800	246333250	41000	41000	41000	41000	0
473	20241218	124700	246333250	41000	41000	41000	41000	0
474	20241218	124600	246333250	41000	41000	41000	41000	0
475	20241218	124500	246333250	41000	41000	41000	41000	0
476	20241218	124400	246333250	41000	41000	41000	41000	2
477	20241218	124300	246251250	41000	41000	41000	41000	0
478	20241218	124200	246251250	41000	41000	41050	41000	278
479	20241218	124100	234853050	41100	41100	41100	41100	0
480	20241218	124000	234853050	41100	41100	41100	41100	0
481	20241218	123900	234853050	41100	41100	41100	41100	0
482	20241218	123800	234853050	41100	41100	41100	41100	0
483	20241218	123700	234853050	41100	41100	41100	41100	0
484	20241218	123600	234853050	41100	41100	41100	41100	0
485	20241218	123500	234853050	41100	41100	41100	41100	0
486	20241218	123400	234853050	41100	41000	41100	41000	10
487	20241218	123300	234442950	41000	41050	41100	41000	236
488	20241218	123200	224757650	41150	41150	41150	41150	0
489	20241218	123100	224757650	41150	41100	41150	41050	77
490	20241218	123000	221594050	41150	41150	41150	41150	0
491	20241218	122900	221594050	41150	41150	41150	41150	0
492	20241218	122800	221594050	41150	41150	41150	41150	0
493	20241218	122700	221594050	41150	41150	41150	41150	0
494	20241218	122600	221594050	41150	41150	41150	41150	0
495	20241218	122500	221594050	41150	41200	41200	41150	7
496	20241218	122400	221305950	41200	41200	41200	41200	0
497	20241218	122300	221305950	41200	41200	41200	41200	0
498	20241218	122200	221305950	41200	41200	41200	41200	0
499	20241218	122100	221305950	41200	41200	41200	41200	0
500	20241218	122000	221305950	41200	41200	41200	41200	0
501	20241218	121900	221305950	41200	41200	41300	41200	8
502	20241218	121800	220976250	41150	41150	41150	41150	1
503	20241218	121700	220935100	41250	41250	41250	41250	1
504	20241218	121600	220893850	41200	41150	41200	41150	3
505	20241218	121500	220770350	41200	41200	41200	41200	10
506	20241218	121400	220358350	41200	41200	41200	41200	1
507	20241218	121300	220317150	41300	41300	41300	41300	0
508	20241218	121200	220317150	41300	41150	41300	41150	3
509	20241218	121100	220193400	41100	41100	41100	41100	75
510	20241218	121000	217110900	41050	41050	41050	41050	0
511	20241218	120900	217110900	41050	41050	41050	41050	0
512	20241218	120800	217110900	41050	41050	41050	41050	0
513	20241218	120700	217110900	41050	41050	41050	41050	0
514	20241218	120600	217110900	41050	41050	41050	41050	33
515	20241218	120500	215756250	41100	41100	41100	41100	21
516	20241218	120400	214893150	41100	41100	41100	41100	0
517	20241218	120300	214893150	41100	41100	41100	41100	0
518	20241218	120200	214893150	41100	41100	41100	41100	10
519	20241218	120100	214482150	41100	41000	41100	41000	75
520	20241218	120000	211407050	41000	41100	41100	41000	43
521	20241218	115900	209642700	41200	41200	41200	41200	0
522	20241218	115800	209642700	41200	41200	41200	41200	0
523	20241218	115700	209642700	41200	41200	41200	41200	0
524	20241218	115600	209642700	41200	41200	41200	41200	0
525	20241218	115500	209642700	41200	41200	41200	41200	0
526	20241218	115400	209642700	41200	41200	41200	41200	0
527	20241218	115300	209642700	41200	41200	41200	41200	0
528	20241218	115200	209642700	41200	41200	41200	41200	1
529	20241218	115100	209601500	41200	41200	41200	41200	0
530	20241218	115000	209601500	41200	41200	41200	41200	0
531	20241218	114900	209601500	41200	41200	41200	41200	0
532	20241218	114800	209601500	41200	41200	41200	41200	0
533	20241218	114700	209601500	41200	41200	41200	41200	0
534	20241218	114600	209601500	41200	41200	41200	41200	0
535	20241218	114500	209601500	41200	41150	41200	41150	2
536	20241218	114400	209519150	41200	41200	41200	41200	0
537	20241218	114300	209519150	41200	41200	41200	41200	0
538	20241218	114200	209519150	41200	41200	41200	41200	0
539	20241218	114100	209519150	41200	41200	41200	41200	0
540	20241218	114000	209519150	41200	41150	41200	41150	2
541	20241218	113900	209436800	41050	41050	41050	41050	0
542	20241218	113800	209436800	41050	41150	41150	41050	42
543	20241218	113700	207711050	41200	41200	41200	41200	0
544	20241218	113600	207711050	41200	41200	41200	41200	1
545	20241218	113500	207669850	41150	41150	41150	41150	0
546	20241218	113400	207669850	41150	41150	41150	41150	0
547	20241218	113300	207669850	41150	41150	41150	41150	0
548	20241218	113200	207669850	41150	41150	41150	41150	0
549	20241218	113100	207669850	41150	41150	41150	41150	0
550	20241218	113000	207669850	41150	41150	41150	41150	0
551	20241218	112900	207669850	41150	41150	41150	41150	3
552	20241218	112800	207546400	41150	41150	41150	41150	0
553	20241218	112700	207546400	41150	41100	41150	41100	16
554	20241218	112600	206888750	41100	41100	41100	41100	15
555	20241218	112500	206272250	41100	41100	41100	41100	0
556	20241218	112400	206272250	41100	41100	41100	41100	0
557	20241218	112300	206272250	41100	41050	41100	41000	242
558	20241218	112200	196341650	41100	41100	41100	41100	0
559	20241218	112100	196341650	41100	41100	41100	41100	3
560	20241218	112000	196218350	41100	41100	41100	41100	0
561	20241218	111900	196218350	41100	41100	41100	41100	5
562	20241218	111800	196012850	41100	41100	41100	41100	0
563	20241218	111700	196012850	41100	41100	41100	41100	0
564	20241218	111600	196012850	41100	41100	41100	41100	10
565	20241218	111500	195601850	41400	41400	41400	41400	0
566	20241218	111400	195601850	41400	41100	41400	41100	16
567	20241218	111300	194942500	41100	41100	41100	41100	0
568	20241218	111200	194942500	41100	41100	41100	41100	2
569	20241218	111100	194860300	41100	41100	41100	41100	0
570	20241218	111000	194860300	41100	41100	41100	41100	0
571	20241218	110900	194860300	41100	41100	41100	41100	0
572	20241218	110800	194860300	41100	41100	41100	41100	0
573	20241218	110700	194860300	41100	41100	41100	41100	5
574	20241218	110600	194654800	41150	41150	41150	41150	1
575	20241218	110500	194613650	41150	41150	41150	41150	0
576	20241218	110400	194613650	41150	41150	41150	41150	0
577	20241218	110300	194613650	41150	41150	41150	41150	0
578	20241218	110200	194613650	41150	41150	41150	41150	2
579	20241218	110100	194531350	41100	41100	41100	41100	0
580	20241218	110000	194531350	41100	41100	41100	41100	2
581	20241218	105900	194449150	41100	41100	41500	41100	14
582	20241218	105800	193871950	41100	41100	41150	41100	34
583	20241218	105700	192473650	41150	41050	41350	41000	110
584	20241218	105600	187955850	41100	41100	41100	41100	0
585	20241218	105500	187955850	41100	41100	41100	41100	0
586	20241218	105400	187955850	41100	41100	41100	41100	0
587	20241218	105300	187955850	41100	41100	41100	41100	1
588	20241218	105200	187914750	41000	41000	41000	41000	51
589	20241218	105100	185823750	41000	41050	41050	41000	179
590	20241218	105000	178484550	41000	41000	41000	41000	0
591	20241218	104900	178484550	41000	41000	41000	41000	40
592	20241218	104800	176844550	41050	41050	41050	41050	0
593	20241218	104700	176844550	41050	41050	41050	41050	88
594	20241218	104600	173232150	41100	41150	41150	41100	215
595	20241218	104500	164389650	41200	41200	41200	41200	0
596	20241218	104400	164389650	41200	41200	41200	41200	91
597	20241218	104300	160640450	41300	41300	41300	41300	0
598	20241218	104200	160640450	41300	41300	41300	41300	0
599	20241218	104100	160640450	41300	41300	41300	41300	19
600	20241218	104000	159855750	41300	41300	41300	41300	0
601	20241218	103900	159855750	41300	41300	41300	41300	1
602	20241218	103800	159814450	41300	41200	41300	41200	81
603	20241218	103700	156477150	41250	41250	41250	41250	0
604	20241218	103600	156477150	41250	41250	41250	41250	0
605	20241218	103500	156477150	41250	41200	41250	41200	11
606	20241218	103400	156023900	41200	41200	41200	41200	0
607	20241218	103300	156023900	41200	41200	41200	41200	0
608	20241218	103200	156023900	41200	41200	41200	41200	102
609	20241218	103100	151821500	41250	41250	41250	41250	3
610	20241218	103000	151697750	41300	41300	41300	41300	0
611	20241218	102900	151697750	41300	41300	41300	41300	0
612	20241218	102800	151697750	41300	41300	41300	41300	0
613	20241218	102700	151697750	41300	41300	41300	41300	0
614	20241218	102600	151697750	41300	41300	41300	41300	0
615	20241218	102500	151697750	41300	41300	41300	41300	1
616	20241218	102400	151656450	41300	41300	41300	41300	0
617	20241218	102300	151656450	41300	41300	41300	41300	0
618	20241218	102200	151656450	41300	41300	41300	41300	2
619	20241218	102100	151573850	41300	41300	41300	41300	1
620	20241218	102000	151532550	41350	41200	41350	41200	11
621	20241218	101900	151078650	41200	41200	41200	41200	0
622	20241218	101800	151078650	41200	41200	41200	41200	0
623	20241218	101700	151078650	41200	41200	41200	41200	0
624	20241218	101600	151078650	41200	41200	41200	41200	4
625	20241218	101500	150913850	41150	41150	41150	41150	2
626	20241218	101400	150831550	41150	41150	41150	41150	19
627	20241218	101300	150049700	41200	41200	41200	41200	1
628	20241218	101200	150008500	41200	41250	41250	41200	20
629	20241218	101100	149184450	41200	41200	41200	41200	0
630	20241218	101000	149184450	41200	41200	41200	41200	11
631	20241218	100900	148731250	41150	41150	41150	41150	0
632	20241218	100800	148731250	41150	41150	41150	41150	0
633	20241218	100700	148731250	41150	41150	41150	41150	0
634	20241218	100600	148731250	41150	41150	41150	41150	0
635	20241218	100500	148731250	41150	41150	41150	41150	0
636	20241218	100400	148731250	41150	41150	41150	41150	0
637	20241218	100300	148731250	41150	41150	41150	41150	0
638	20241218	100200	148731250	41150	41150	41150	41150	18
639	20241218	100100	147990550	41200	41200	41200	41200	0
640	20241218	100000	147990550	41200	41150	41200	41150	26
641	20241218	095900	146919400	41150	41150	41150	41150	0
642	20241218	095800	146919400	41150	41150	41150	41150	2
643	20241218	095700	146837100	41150	41150	41150	41150	2
644	20241218	095600	146754800	41150	41150	41150	41150	0
645	20241218	095500	146754800	41150	41100	41150	41050	507
646	20241218	095400	125938400	41150	41150	41150	41150	1
647	20241218	095300	125897250	41150	41150	41150	41150	7
648	20241218	095200	125609200	41150	41150	41150	41050	140
649	20241218	095100	119853100	41200	41200	41200	41100	399
650	20241218	095000	103445450	41200	41200	41200	41200	0
651	20241218	094900	103445450	41200	41200	41200	41200	0
652	20241218	094800	103445450	41200	41200	41200	41200	0
653	20241218	094700	103445450	41200	41200	41200	41200	0
654	20241218	094600	103445450	41200	41200	41200	41200	2
655	20241218	094500	103363050	41200	41200	41200	41200	0
656	20241218	094400	103363050	41200	41150	41200	41150	104
657	20241218	094300	99083000	41100	41100	41100	41100	1
658	20241218	094200	99041900	41150	41150	41150	41150	0
659	20241218	094100	99041900	41150	41150	41150	41150	1
660	20241218	094000	99000750	41200	41200	41200	41200	8
661	20241218	093900	98671150	41200	41200	41200	41200	10
662	20241218	093800	98259150	41200	41250	41250	41200	209
663	20241218	093700	89640150	41300	41300	41300	41300	0
664	20241218	093600	89640150	41300	41300	41300	41300	18
665	20241218	093500	88896750	41350	41350	41350	41350	4
666	20241218	093400	88731350	41350	41350	41350	41350	33
667	20241218	093300	87366800	41350	41350	41350	41350	18
668	20241218	093200	86622500	41350	41350	41350	41350	180
669	20241218	093100	79179500	41350	41350	41350	41350	0
670	20241218	093000	79179500	41350	41450	41450	41350	217
671	20241218	092900	70197150	41400	41400	41400	41400	121
672	20241218	092800	65187750	41450	41450	41450	41450	83
673	20241218	092700	61747400	41450	41450	41450	41450	0
674	20241218	092600	61747400	41450	41450	41450	41450	297
675	20241218	092500	49436750	41400	41500	41500	41400	81
676	20241218	092400	46083250	41500	41500	41500	41500	3
677	20241218	092300	45958750	41500	41500	41500	41500	1
678	20241218	092200	45917250	41600	41600	41600	41600	0
679	20241218	092100	45917250	41600	41500	41600	41500	2
680	20241218	092000	45834150	41350	41400	41400	41350	151
681	20241218	091900	39584050	41400	41400	41400	41400	0
682	20241218	091800	39584050	41400	41500	41500	41400	106
683	20241218	091700	35189900	41500	41550	41550	41500	73
684	20241218	091600	32160200	41600	41600	41600	41600	2
685	20241218	091500	32077000	41600	41600	41600	41500	222
686	20241218	091400	22863800	41500	41500	41500	41450	246
687	20241218	091300	12657350	41500	41500	41500	41500	0
688	20241218	091200	12657350	41500	41600	41600	41400	167
689	20241218	091100	5740200	41500	41500	41500	41500	1
690	20241218	091000	5698700	41500	41500	41500	41500	24
691	20241218	090900	4702700	41450	41450	41450	41450	1
692	20241218	090800	4661250	41450	41400	41450	41400	10
693	20241218	090700	4246900	41200	41200	41200	41200	0
694	20241218	090600	4246900	41200	41200	41200	41200	0
695	20241218	090500	4246900	41200	41200	41200	41200	3
696	20241218	090400	4123300	41200	41200	41200	41200	89
697	20241218	090300	456500	41500	41500	41500	41500	0
698	20241218	090200	456500	41500	41500	41500	41500	0
699	20241218	090100	456500	41500	41500	41500	41500	0
700	20241218	090000	456500	41500	41500	41500	41500	6