KissMeData/213420/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204200	3653656300	28850	28850	28850	28850	1630
3	20241218	204100	3653656300	28850	28850	28850	28850	0
4	20241218	204000	3653656300	28850	28850	28850	28850	0
5	20241218	203900	3653656300	28850	28850	28850	28850	0
6	20241218	203800	3653656300	28850	28850	28850	28850	0
7	20241218	203700	3653656300	28850	28850	28850	28850	0
8	20241218	203600	3653656300	28850	28850	28850	28850	0
9	20241218	203500	3653656300	28850	28850	28850	28850	0
10	20241218	203400	3653656300	28850	28850	28850	28850	0
11	20241218	203300	3653656300	28850	28850	28850	28850	0
12	20241218	203200	3653656300	28850	28850	28850	28850	0
13	20241218	203100	3653656300	28850	28850	28850	28850	0
14	20241218	203000	3653656300	28850	28850	28850	28850	0
15	20241218	202900	3653656300	28850	28850	28850	28850	0
16	20241218	202800	3653656300	28850	28850	28850	28850	0
17	20241218	202700	3653656300	28850	28850	28850	28850	0
18	20241218	202600	3653656300	28850	28850	28850	28850	0
19	20241218	202500	3653656300	28850	28850	28850	28850	0
20	20241218	202400	3653656300	28850	28850	28850	28850	0
21	20241218	202300	3653656300	28850	28850	28850	28850	0
22	20241218	202200	3653656300	28850	28850	28850	28850	0
23	20241218	202100	3653656300	28850	28850	28850	28850	0
24	20241218	202000	3653656300	28850	28850	28850	28850	0
25	20241218	201900	3653656300	28850	28850	28850	28850	0
26	20241218	201800	3653656300	28850	28850	28850	28850	0
27	20241218	201700	3653656300	28850	28850	28850	28850	0
28	20241218	201600	3653656300	28850	28850	28850	28850	0
29	20241218	201500	3653656300	28850	28850	28850	28850	0
30	20241218	201400	3653656300	28850	28850	28850	28850	0
31	20241218	201300	3653656300	28850	28850	28850	28850	0
32	20241218	201200	3653656300	28850	28850	28850	28850	1630
33	20241218	201100	3653656300	28850	28850	28850	28850	0
34	20241218	201000	3653656300	28850	28850	28850	28850	0
35	20241218	200900	3653656300	28850	28850	28850	28850	0
36	20241218	200800	3653656300	28850	28850	28850	28850	0
37	20241218	200700	3653656300	28850	28850	28850	28850	0
38	20241218	200600	3653656300	28850	28850	28850	28850	0
39	20241218	200500	3653656300	28850	28850	28850	28850	0
40	20241218	200400	3653656300	28850	28850	28850	28850	0
41	20241218	200300	3653656300	28850	28850	28850	28850	0
42	20241218	200200	3653656300	28850	28850	28850	28850	0
43	20241218	200100	3653656300	28850	28850	28850	28850	0
44	20241218	200000	3653656300	28850	28850	28850	28850	0
45	20241218	195900	3653656300	28850	28850	28850	28850	0
46	20241218	195800	3653656300	28850	28850	28850	28850	0
47	20241218	195700	3653656300	28850	28850	28850	28850	0
48	20241218	195600	3653656300	28850	28850	28850	28850	0
49	20241218	195500	3653656300	28850	28850	28850	28850	0
50	20241218	195400	3653656300	28850	28850	28850	28850	0
51	20241218	195300	3653656300	28850	28850	28850	28850	0
52	20241218	195200	3653656300	28850	28850	28850	28850	0
53	20241218	195100	3653656300	28850	28850	28850	28850	0
54	20241218	195000	3653656300	28850	28850	28850	28850	0
55	20241218	194900	3653656300	28850	28850	28850	28850	0
56	20241218	194800	3653656300	28850	28850	28850	28850	0
57	20241218	194700	3653656300	28850	28850	28850	28850	0
58	20241218	194600	3653656300	28850	28850	28850	28850	0
59	20241218	194500	3653656300	28850	28850	28850	28850	0
60	20241218	194400	3653656300	28850	28850	28850	28850	0
61	20241218	194300	3653656300	28850	28850	28850	28850	0
62	20241218	194200	3653656300	28850	28850	28850	28850	1630
63	20241218	194100	3653656300	28850	28850	28850	28850	0
64	20241218	194000	3653656300	28850	28850	28850	28850	0
65	20241218	193900	3653656300	28850	28850	28850	28850	0
66	20241218	193800	3653656300	28850	28850	28850	28850	0
67	20241218	193700	3653656300	28850	28850	28850	28850	0
68	20241218	193600	3653656300	28850	28850	28850	28850	0
69	20241218	193500	3653656300	28850	28850	28850	28850	0
70	20241218	193400	3653656300	28850	28850	28850	28850	0
71	20241218	193300	3653656300	28850	28850	28850	28850	0
72	20241218	193200	3653656300	28850	28850	28850	28850	0
73	20241218	193100	3653656300	28850	28850	28850	28850	0
74	20241218	193000	3653656300	28850	28850	28850	28850	0
75	20241218	192900	3653656300	28850	28850	28850	28850	0
76	20241218	192800	3653656300	28850	28850	28850	28850	0
77	20241218	192700	3653656300	28850	28850	28850	28850	0
78	20241218	192600	3653656300	28850	28850	28850	28850	0
79	20241218	192500	3653656300	28850	28850	28850	28850	0
80	20241218	192400	3653656300	28850	28850	28850	28850	0
81	20241218	192300	3653656300	28850	28850	28850	28850	0
82	20241218	192200	3653656300	28850	28850	28850	28850	0
83	20241218	192100	3653656300	28850	28850	28850	28850	0
84	20241218	192000	3653656300	28850	28850	28850	28850	0
85	20241218	191900	3653656300	28850	28850	28850	28850	0
86	20241218	191800	3653656300	28850	28850	28850	28850	0
87	20241218	191700	3653656300	28850	28850	28850	28850	0
88	20241218	191600	3653656300	28850	28850	28850	28850	0
89	20241218	191500	3653656300	28850	28850	28850	28850	0
90	20241218	191400	3653656300	28850	28850	28850	28850	0
91	20241218	191300	3653656300	28850	28850	28850	28850	0
92	20241218	191200	3653656300	28850	28850	28850	28850	1630
93	20241218	191100	3653656300	28850	28850	28850	28850	0
94	20241218	191000	3653656300	28850	28850	28850	28850	0
95	20241218	190900	3653656300	28850	28850	28850	28850	0
96	20241218	190800	3653656300	28850	28850	28850	28850	0
97	20241218	190700	3653656300	28850	28850	28850	28850	0
98	20241218	190600	3653656300	28850	28850	28850	28850	0
99	20241218	190500	3653656300	28850	28850	28850	28850	0
100	20241218	190400	3653656300	28850	28850	28850	28850	0
101	20241218	190300	3653656300	28850	28850	28850	28850	0
102	20241218	190200	3653656300	28850	28850	28850	28850	0
103	20241218	190100	3653656300	28850	28850	28850	28850	0
104	20241218	190000	3653656300	28850	28850	28850	28850	0
105	20241218	185900	3653656300	28850	28850	28850	28850	0
106	20241218	185800	3653656300	28850	28850	28850	28850	0
107	20241218	185700	3653656300	28850	28850	28850	28850	0
108	20241218	185600	3653656300	28850	28850	28850	28850	0
109	20241218	185500	3653656300	28850	28850	28850	28850	0
110	20241218	185400	3653656300	28850	28850	28850	28850	0
111	20241218	185300	3653656300	28850	28850	28850	28850	0
112	20241218	185200	3653656300	28850	28850	28850	28850	0
113	20241218	185100	3653656300	28850	28850	28850	28850	0
114	20241218	185000	3653656300	28850	28850	28850	28850	0
115	20241218	184900	3653656300	28850	28850	28850	28850	0
116	20241218	184800	3653656300	28850	28850	28850	28850	0
117	20241218	184700	3653656300	28850	28850	28850	28850	0
118	20241218	184600	3653656300	28850	28850	28850	28850	0
119	20241218	184500	3653656300	28850	28850	28850	28850	0
120	20241218	184400	3653656300	28850	28850	28850	28850	0
121	20241218	184300	3653656300	28850	28850	28850	28850	0
122	20241218	184200	3653656300	28850	28850	28850	28850	1630
123	20241218	184100	3653656300	28850	28850	28850	28850	0
124	20241218	184000	3653656300	28850	28850	28850	28850	0
125	20241218	183900	3653656300	28850	28850	28850	28850	0
126	20241218	183800	3653656300	28850	28850	28850	28850	0
127	20241218	183700	3653656300	28850	28850	28850	28850	0
128	20241218	183600	3653656300	28850	28850	28850	28850	0
129	20241218	183500	3653656300	28850	28850	28850	28850	0
130	20241218	183400	3653656300	28850	28850	28850	28850	0
131	20241218	183300	3653656300	28850	28850	28850	28850	0
132	20241218	183200	3653656300	28850	28850	28850	28850	0
133	20241218	183100	3653656300	28850	28850	28850	28850	0
134	20241218	183000	3653656300	28850	28850	28850	28850	0
135	20241218	182900	3653656300	28850	28850	28850	28850	0
136	20241218	182800	3653656300	28850	28850	28850	28850	0
137	20241218	182700	3653656300	28850	28850	28850	28850	0
138	20241218	182600	3653656300	28850	28850	28850	28850	0
139	20241218	182500	3653656300	28850	28850	28850	28850	0
140	20241218	182400	3653656300	28850	28850	28850	28850	0
141	20241218	182300	3653656300	28850	28850	28850	28850	0
142	20241218	182200	3653656300	28850	28850	28850	28850	0
143	20241218	182100	3653656300	28850	28850	28850	28850	0
144	20241218	182000	3653656300	28850	28850	28850	28850	0
145	20241218	181900	3653656300	28850	28850	28850	28850	0
146	20241218	181800	3653656300	28850	28850	28850	28850	0
147	20241218	181700	3653656300	28850	28850	28850	28850	0
148	20241218	181600	3653656300	28850	28850	28850	28850	0
149	20241218	181500	3653656300	28850	28850	28850	28850	0
150	20241218	181400	3653656300	28850	28850	28850	28850	0
151	20241218	181300	3653656300	28850	28850	28850	28850	0
152	20241218	181200	3653656300	28850	28850	28850	28850	1630
153	20241218	181100	3653656300	28850	28850	28850	28850	0
154	20241218	181000	3653656300	28850	28850	28850	28850	0
155	20241218	180900	3653656300	28850	28850	28850	28850	0
156	20241218	180800	3653656300	28850	28850	28850	28850	0
157	20241218	180700	3653656300	28850	28850	28850	28850	0
158	20241218	180600	3653656300	28850	28850	28850	28850	0
159	20241218	180500	3653656300	28850	28850	28850	28850	0
160	20241218	180400	3653656300	28850	28850	28850	28850	0
161	20241218	180300	3653656300	28850	28850	28850	28850	0
162	20241218	180200	3653656300	28850	28850	28850	28850	0
163	20241218	180100	3653656300	28850	28850	28850	28850	0
164	20241218	180000	3653656300	28850	28850	28850	28850	0
165	20241218	175900	3653656300	28850	28850	28850	28850	0
166	20241218	175800	3653656300	28850	28850	28850	28850	0
167	20241218	175700	3653656300	28850	28850	28850	28850	0
168	20241218	175600	3653656300	28850	28850	28850	28850	0
169	20241218	175500	3653656300	28850	28850	28850	28850	0
170	20241218	175400	3653656300	28850	28850	28850	28850	0
171	20241218	175300	3653656300	28850	28850	28850	28850	0
172	20241218	175200	3653656300	28850	28850	28850	28850	0
173	20241218	175100	3653656300	28850	28850	28850	28850	0
174	20241218	175000	3653656300	28850	28850	28850	28850	0
175	20241218	174900	3653656300	28850	28850	28850	28850	0
176	20241218	174800	3653656300	28850	28850	28850	28850	0
177	20241218	174700	3653656300	28850	28850	28850	28850	0
178	20241218	174600	3653656300	28850	28850	28850	28850	0
179	20241218	174500	3653656300	28850	28850	28850	28850	0
180	20241218	174400	3653656300	28850	28850	28850	28850	0
181	20241218	174300	3653656300	28850	28850	28850	28850	0
182	20241218	174200	3653656300	28850	28850	28850	28850	1630
183	20241218	174100	3653656300	28850	28850	28850	28850	0
184	20241218	174000	3653656300	28850	28850	28850	28850	0
185	20241218	173900	3653656300	28850	28850	28850	28850	0
186	20241218	173800	3653656300	28850	28850	28850	28850	0
187	20241218	173700	3653656300	28850	28850	28850	28850	0
188	20241218	173600	3653656300	28850	28850	28850	28850	0
189	20241218	173500	3653656300	28850	28850	28850	28850	0
190	20241218	173400	3653656300	28850	28850	28850	28850	0
191	20241218	173300	3653656300	28850	28850	28850	28850	0
192	20241218	173200	3653656300	28850	28850	28850	28850	0
193	20241218	173100	3653656300	28850	28850	28850	28850	0
194	20241218	173000	3653656300	28850	28850	28850	28850	0
195	20241218	172900	3653656300	28850	28850	28850	28850	0
196	20241218	172800	3653656300	28850	28850	28850	28850	0
197	20241218	172700	3653656300	28850	28850	28850	28850	0
198	20241218	172600	3653656300	28850	28850	28850	28850	0
199	20241218	172500	3653656300	28850	28850	28850	28850	0
200	20241218	172400	3653656300	28850	28850	28850	28850	0
201	20241218	172300	3653656300	28850	28850	28850	28850	0
202	20241218	172200	3653656300	28850	28850	28850	28850	0
203	20241218	172100	3653656300	28850	28850	28850	28850	0
204	20241218	172000	3653656300	28850	28850	28850	28850	0
205	20241218	171900	3653656300	28850	28850	28850	28850	0
206	20241218	171800	3653656300	28850	28850	28850	28850	0
207	20241218	171700	3653656300	28850	28850	28850	28850	0
208	20241218	171600	3653656300	28850	28850	28850	28850	0
209	20241218	171500	3653656300	28850	28850	28850	28850	0
210	20241218	171400	3653656300	28850	28850	28850	28850	0
211	20241218	171300	3653656300	28850	28850	28850	28850	0
212	20241218	171200	3653656300	28850	28850	28850	28850	1630
213	20241218	171100	3653656300	28850	28850	28850	28850	0
214	20241218	171000	3653656300	28850	28850	28850	28850	0
215	20241218	170900	3653656300	28850	28850	28850	28850	0
216	20241218	170800	3653656300	28850	28850	28850	28850	0
217	20241218	170700	3653656300	28850	28850	28850	28850	0
218	20241218	170600	3653656300	28850	28850	28850	28850	0
219	20241218	170500	3653656300	28850	28850	28850	28850	0
220	20241218	170400	3653656300	28850	28850	28850	28850	0
221	20241218	170300	3653656300	28850	28850	28850	28850	0
222	20241218	170200	3653656300	28850	28850	28850	28850	0
223	20241218	170100	3653656300	28850	28850	28850	28850	0
224	20241218	170000	3653656300	28850	28850	28850	28850	0
225	20241218	165900	3653656300	28850	28850	28850	28850	0
226	20241218	165800	3653656300	28850	28850	28850	28850	0
227	20241218	165700	3653656300	28850	28850	28850	28850	0
228	20241218	165600	3653656300	28850	28850	28850	28850	0
229	20241218	165500	3653656300	28850	28850	28850	28850	0
230	20241218	165400	3653656300	28850	28850	28850	28850	0
231	20241218	165300	3653656300	28850	28850	28850	28850	0
232	20241218	165200	3653656300	28850	28850	28850	28850	0
233	20241218	165100	3653656300	28850	28850	28850	28850	0
234	20241218	165000	3653656300	28850	28850	28850	28850	0
235	20241218	164900	3653656300	28850	28850	28850	28850	0
236	20241218	164800	3653656300	28850	28850	28850	28850	0
237	20241218	164700	3653656300	28850	28850	28850	28850	0
238	20241218	164600	3653656300	28850	28850	28850	28850	0
239	20241218	164500	3653656300	28850	28850	28850	28850	0
240	20241218	164400	3653656300	28850	28850	28850	28850	0
241	20241218	164300	3653656300	28850	28850	28850	28850	0
242	20241218	164200	3653656300	28850	28850	28850	28850	1630
243	20241218	164100	3653656300	28850	28850	28850	28850	0
244	20241218	164000	3653656300	28850	28850	28850	28850	0
245	20241218	163900	3653656300	28850	28850	28850	28850	0
246	20241218	163800	3653656300	28850	28850	28850	28850	0
247	20241218	163700	3653656300	28850	28850	28850	28850	0
248	20241218	163600	3653656300	28850	28850	28850	28850	0
249	20241218	163500	3653656300	28850	28850	28850	28850	0
250	20241218	163400	3653656300	28850	28850	28850	28850	0
251	20241218	163300	3653656300	28850	28850	28850	28850	0
252	20241218	163200	3653656300	28850	28850	28850	28850	0
253	20241218	163100	3653656300	28850	28850	28850	28850	0
254	20241218	163000	3653656300	28850	28850	28850	28850	0
255	20241218	162900	3653656300	28850	28850	28850	28850	0
256	20241218	162800	3653656300	28850	28850	28850	28850	0
257	20241218	162700	3653656300	28850	28850	28850	28850	0
258	20241218	162600	3653656300	28850	28850	28850	28850	0
259	20241218	162500	3653656300	28850	28850	28850	28850	0
260	20241218	162400	3653656300	28850	28850	28850	28850	0
261	20241218	162300	3653656300	28850	28850	28850	28850	0
262	20241218	162200	3653656300	28850	28850	28850	28850	0
263	20241218	162100	3653656300	28850	28850	28850	28850	0
264	20241218	162000	3653656300	28850	28850	28850	28850	0
265	20241218	161900	3653656300	28850	28850	28850	28850	0
266	20241218	161800	3653656300	28850	28850	28850	28850	0
267	20241218	161700	3653656300	28850	28850	28850	28850	0
268	20241218	161600	3653656300	28850	28850	28850	28850	0
269	20241218	161500	3653656300	28850	28850	28850	28850	0
270	20241218	161400	3653656300	28850	28850	28850	28850	0
271	20241218	161300	3653656300	28850	28850	28850	28850	0
272	20241218	161200	3653656300	28850	28850	28850	28850	1630
273	20241218	161100	3653656300	28850	28850	28850	28850	0
274	20241218	161000	3653656300	28850	28850	28850	28850	0
275	20241218	160900	3653656300	28850	28850	28850	28850	0
276	20241218	160800	3653656300	28850	28850	28850	28850	0
277	20241218	160700	3653656300	28850	28850	28850	28850	0
278	20241218	160600	3653656300	28850	28850	28850	28850	0
279	20241218	160500	3653656300	28850	28850	28850	28850	0
280	20241218	160400	3653656300	28850	28850	28850	28850	0
281	20241218	160300	3653656300	28850	28850	28850	28850	0
282	20241218	160200	3653656300	28850	28850	28850	28850	0
283	20241218	160100	3653656300	28850	28850	28850	28850	0
284	20241218	160000	3653656300	28850	28850	28850	28850	0
285	20241218	155900	3653656300	28850	28850	28850	28850	0
286	20241218	155800	3653656300	28850	28850	28850	28850	0
287	20241218	155700	3653656300	28850	28850	28850	28850	0
288	20241218	155600	3653656300	28850	28850	28850	28850	0
289	20241218	155500	3653656300	28850	28850	28850	28850	0
290	20241218	155400	3653656300	28850	28850	28850	28850	0
291	20241218	155300	3653656300	28850	28850	28850	28850	0
292	20241218	155200	3653656300	28850	28850	28850	28850	0
293	20241218	155100	3653656300	28850	28850	28850	28850	0
294	20241218	155000	3653656300	28850	28850	28850	28850	0
295	20241218	154900	3653656300	28850	28850	28850	28850	0
296	20241218	154800	3653656300	28850	28850	28850	28850	0
297	20241218	154700	3653656300	28850	28850	28850	28850	0
298	20241218	154600	3653656300	28850	28850	28850	28850	0
299	20241218	154500	3653656300	28850	28850	28850	28850	0
300	20241218	154400	3653656300	28850	28850	28850	28850	0
301	20241218	154300	3653656300	28850	28850	28850	28850	0
302	20241218	154200	3653656300	28850	28850	28850	28850	1630
303	20241218	154100	3653656300	28850	28850	28850	28850	0
304	20241218	154000	3653656300	28850	28850	28850	28850	0
305	20241218	153900	3653656300	28850	28850	28850	28850	0
306	20241218	153800	3653656300	28850	28850	28850	28850	0
307	20241218	153700	3653656300	28850	28850	28850	28850	0
308	20241218	153600	3653656300	28850	28850	28850	28850	0
309	20241218	153500	3653656300	28850	28850	28850	28850	0
310	20241218	153400	3653656300	28850	28850	28850	28850	0
311	20241218	153300	3653656300	28850	28850	28850	28850	0
312	20241218	153200	3653656300	28850	28850	28850	28850	0
313	20241218	153100	3653656300	28850	28850	28850	28850	0
314	20241218	153000	3653656300	28850	28850	28850	28850	1630
315	20241218	152900	3606630800	28950	28950	28950	28950	0
316	20241218	152800	3606630800	28950	28950	28950	28950	0
317	20241218	152700	3606630800	28950	28950	28950	28950	0
318	20241218	152600	3606630800	28950	28950	28950	28950	0
319	20241218	152500	3606630800	28950	28950	28950	28950	0
320	20241218	152400	3606630800	28950	28950	28950	28950	0
321	20241218	152300	3606630800	28950	28950	28950	28950	0
322	20241218	152200	3606630800	28950	28950	28950	28950	0
323	20241218	152100	3606630800	28950	28950	28950	28950	0
324	20241218	152000	3606630800	28950	28950	28950	28950	0
325	20241218	151900	3606630800	28950	29000	29000	28950	28
326	20241218	151800	3605819700	29050	29050	29050	29000	19
327	20241218	151700	3605267950	29000	29050	29050	28950	115
328	20241218	151600	3601931500	29050	29050	29050	29000	117
329	20241218	151500	3598533000	29100	29000	29100	29000	211
330	20241218	151400	3592399350	29000	29050	29050	28950	176
331	20241218	151300	3587292100	29100	29050	29100	29050	85
332	20241218	151200	3584819100	29050	29100	29100	29050	132
333	20241218	151100	3580978300	29100	29050	29100	29000	567
334	20241218	151000	3564482100	29050	29050	29050	29000	285
335	20241218	150900	3556203850	29100	29050	29100	29000	72
336	20241218	150800	3554111550	29100	29050	29100	29000	237
337	20241218	150700	3547224000	29100	29050	29100	29000	371
338	20241218	150600	3536442750	29050	29050	29050	29000	424
339	20241218	150500	3524125750	29050	29000	29050	29000	90
340	20241218	150400	3521512300	29000	29000	29000	29000	86
341	20241218	150300	3519018300	29050	28950	29050	28950	18
342	20241218	150200	3518496400	29000	29050	29050	29000	247
343	20241218	150100	3511331550	29050	29050	29100	29050	324
344	20241218	150000	3501918950	29050	29100	29100	29050	795
345	20241218	145900	3478822900	29100	29000	29100	29000	193
346	20241218	145800	3473214100	29000	29000	29000	29000	218
347	20241218	145700	3466892100	29000	29050	29050	29000	1039
348	20241218	145600	3436756600	29000	29100	29100	29000	137
349	20241218	145500	3432782150	29100	29100	29100	29000	147
350	20241218	145400	3428507350	29050	29100	29100	29000	92
351	20241218	145300	3425837450	29000	29050	29100	29000	80
352	20241218	145200	3423514100	29050	29050	29050	29000	260
353	20241218	145100	3415964200	29050	29000	29050	29000	148
354	20241218	145000	3411667850	29050	29000	29050	29000	78
355	20241218	144900	3409405100	28950	29050	29050	28950	171
356	20241218	144800	3404440500	29050	29000	29050	28950	97
357	20241218	144700	3401628300	29000	29000	29000	28950	129
358	20241218	144600	3397889350	28950	28950	29100	28950	1405
359	20241218	144500	3357145950	29000	28950	29000	28850	1419
360	20241218	144400	3316087450	28950	28900	28950	28850	257
361	20241218	144300	3308662200	28850	28950	28950	28850	189
362	20241218	144200	3303198150	28900	29000	29000	28900	105
363	20241218	144100	3300157100	29000	28950	29000	28900	123
364	20241218	144000	3296596650	28900	28950	28950	28900	54
365	20241218	143900	3295035350	28900	28950	29000	28850	96
366	20241218	143800	3292260250	29000	28900	29050	28850	170
367	20241218	143700	3287332300	28900	28900	29050	28850	252
368	20241218	143600	3280048100	28850	28900	29100	28850	618
369	20241218	143500	3262131700	28950	29000	29000	28900	146
370	20241218	143400	3257910750	29000	29050	29050	28900	199
371	20241218	143300	3252151000	29100	28950	29100	28900	1210
372	20241218	143200	3217075650	29050	28950	29050	28900	897
373	20241218	143100	3191097700	28950	28900	28950	28900	292
374	20241218	143000	3182656150	28950	28950	29000	28900	364
375	20241218	142900	3172120450	29000	29050	29050	29000	1032
376	20241218	142800	3142187350	29000	29100	29100	29000	158
377	20241218	142700	3137601350	29000	29000	29050	29000	294
378	20241218	142600	3129071250	29000	29050	29050	29000	108
379	20241218	142500	3125937250	29100	29150	29150	29000	153
380	20241218	142400	3121481050	29100	29100	29200	29100	493
381	20241218	142300	3107113200	29150	29150	29200	29050	238
382	20241218	142200	3100185500	29150	29150	29150	29050	241
383	20241218	142100	3093167700	29100	29050	29150	29050	161
384	20241218	142000	3088483250	29100	29050	29150	29050	363
385	20241218	141900	3077911750	29050	29050	29100	29000	233
386	20241218	141800	3071143750	29000	29050	29050	29000	140
387	20241218	141700	3067080050	29000	29050	29050	29000	911
388	20241218	141600	3040660250	29050	29050	29100	29000	133
389	20241218	141500	3036794500	29100	29050	29100	29000	189
390	20241218	141400	3031298900	29050	29100	29100	29000	90
391	20241218	141300	3028686550	29050	29050	29100	29000	113
392	20241218	141200	3025405850	29050	29000	29050	29000	142
393	20241218	141100	3021284300	29100	29050	29100	28950	433
394	20241218	141000	3008723800	29050	29050	29100	29050	663
395	20241218	140900	2989434050	29050	29050	29050	29050	319
396	20241218	140800	2980167100	29050	29100	29100	29050	27
397	20241218	140700	2979381500	29100	29100	29100	29050	41
398	20241218	140600	2978189400	29100	29100	29100	29050	68
399	20241218	140500	2976211700	29100	29150	29150	29050	678
400	20241218	140400	2956452600	29100	29150	29200	29100	677
401	20241218	140300	2936739300	29150	29100	29150	29100	246
402	20241218	140200	2929571100	29100	29100	29100	29100	4
403	20241218	140100	2929454700	29100	29150	29150	29100	101
404	20241218	140000	2926510650	29100	29150	29150	29100	859
405	20241218	135900	2901472400	29100	29150	29150	29100	15
406	20241218	135800	2901035300	29100	29150	29200	29100	107
407	20241218	135700	2897917400	29150	29150	29150	29100	1029
408	20241218	135600	2867922150	29150	29150	29150	29150	51
409	20241218	135500	2866435500	29150	29100	29200	29100	698
410	20241218	135400	2846065350	29100	29150	29200	29100	136
411	20241218	135300	2842098800	29200	29200	29200	29150	61
412	20241218	135200	2840317950	29150	29150	29150	29150	14
413	20241218	135100	2839909850	29150	29150	29200	29100	286
414	20241218	135000	2831571750	29150	29150	29200	29150	887
415	20241218	134900	2805708350	29100	29150	29150	29100	61
416	20241218	134800	2803932150	29150	29100	29150	29100	4
417	20241218	134700	2803815650	29100	29150	29150	29100	96
418	20241218	134600	2801017300	29150	29150	29150	29100	14
419	20241218	134500	2800609250	29100	29200	29250	29100	626
420	20241218	134400	2782333250	29200	29150	29200	29150	41
421	20241218	134300	2781136250	29150	29200	29200	29150	304
422	20241218	134200	2772267700	29150	29200	29200	29150	205
423	20241218	134100	2766282800	29200	29200	29200	29200	36
424	20241218	134000	2765231600	29250	29250	29300	29200	609
425	20241218	133900	2747414050	29200	29200	29250	29200	15
426	20241218	133800	2746975650	29200	29200	29250	29200	36
427	20241218	133700	2745924400	29150	29200	29250	29150	234
428	20241218	133600	2739091700	29250	29200	29250	29200	80
429	20241218	133500	2736755150	29250	29200	29250	29200	591
430	20241218	133400	2719475700	29200	29150	29200	29150	18
431	20241218	133300	2718950500	29150	29200	29200	29150	239
432	20241218	133200	2711977750	29200	29200	29200	29200	2
433	20241218	133100	2711919350	29150	29200	29200	29150	29
434	20241218	133000	2711073500	29200	29250	29300	29200	490
435	20241218	132900	2696743650	29200	29250	29250	29200	123
436	20241218	132800	2693151900	29250	29200	29250	29200	189
437	20241218	132700	2687628350	29200	29250	29250	29200	41
438	20241218	132600	2686430550	29200	29250	29250	29200	40
439	20241218	132500	2685262500	29200	29200	29300	29200	714
440	20241218	132400	2664364900	29200	29200	29200	29200	57
441	20241218	132300	2662700500	29200	29200	29250	29200	213
442	20241218	132200	2656480700	29200	29200	29250	29150	522
443	20241218	132100	2641239500	29250	29250	29250	29250	9
444	20241218	132000	2640976250	29300	29250	29300	29200	709
445	20241218	131900	2620220650	29250	29200	29250	29200	183
446	20241218	131800	2614872700	29250	29300	29300	29200	42
447	20241218	131700	2613643850	29300	29300	29300	29250	16
448	20241218	131600	2613175250	29350	29350	29350	29350	0
449	20241218	131500	2613175250	29350	29200	29350	29200	749
450	20241218	131400	2591224800	29200	29200	29200	29200	103
451	20241218	131300	2588217200	29150	29150	29150	29150	28
452	20241218	131200	2587401000	29200	29200	29200	29200	84
453	20241218	131100	2584948200	29200	29200	29200	29200	12
454	20241218	131000	2584597800	29150	29200	29300	29150	559
455	20241218	130900	2568237250	29150	29200	29200	29150	99
456	20241218	130800	2565346700	29200	29200	29250	29150	32
457	20241218	130700	2564413000	29200	29200	29200	29150	32
458	20241218	130600	2563479400	29200	29250	29250	29200	42
459	20241218	130500	2562252950	29250	29200	29250	29150	606
460	20241218	130400	2544554050	29150	29150	29200	29150	75
461	20241218	130300	2542367250	29150	29150	29200	29150	39
462	20241218	130200	2541229850	29200	29150	29200	29150	61
463	20241218	130100	2539451050	29150	29150	29200	29150	83
464	20241218	130000	2537030800	29250	29200	29250	29200	635
465	20241218	125900	2518458450	29200	29200	29200	29200	22
466	20241218	125800	2517816050	29200	29250	29250	29200	703
467	20241218	125700	2497287900	29250	29350	29350	29250	7
468	20241218	125600	2497083050	29350	29350	29350	29350	2
469	20241218	125500	2497024350	29250	29250	29350	29200	640
470	20241218	125400	2478260650	29250	29250	29350	29250	200
471	20241218	125300	2472410550	29250	29350	29350	29250	69
472	20241218	125200	2470392200	29250	29300	29300	29250	98
473	20241218	125100	2467522250	29300	29400	29400	29250	105
474	20241218	125000	2464437050	29400	29350	29400	29350	446
475	20241218	124900	2451326950	29350	29300	29350	29300	97
476	20241218	124800	2448484750	29300	29250	29300	29250	14
477	20241218	124700	2448074600	29250	29250	29250	29250	4
478	20241218	124600	2447957600	29250	29300	29300	29250	196
479	20241218	124500	2442217500	29300	29350	29400	29250	627
480	20241218	124400	2423790450	29350	29350	29350	29350	1
481	20241218	124300	2423761100	29350	29300	29350	29300	6
482	20241218	124200	2423585200	29300	29300	29300	29300	31
483	20241218	124100	2422676900	29250	29250	29400	29250	141
484	20241218	124000	2418539750	29250	29300	29400	29250	616
485	20241218	123900	2400457000	29250	29300	29300	29250	28
486	20241218	123800	2399636850	29250	29200	29350	29200	416
487	20241218	123700	2387450100	29250	29250	29300	29250	101
488	20241218	123600	2384493350	29350	29250	29350	29250	142
489	20241218	123500	2380330950	29250	29300	29400	29250	737
490	20241218	123400	2358707150	29300	29350	29350	29300	112
491	20241218	123300	2355423550	29350	29350	29350	29350	2
492	20241218	123200	2355364850	29250	29350	29350	29250	108
493	20241218	123100	2352197150	29200	29200	29200	29200	102
494	20241218	123000	2349218750	29350	29300	29400	29250	481
495	20241218	122900	2335094950	29300	29300	29300	29300	21
496	20241218	122800	2334479650	29250	29300	29300	29250	3
497	20241218	122700	2334391850	29300	29300	29300	29250	203
498	20241218	122600	2328444450	29350	29300	29350	29300	11
499	20241218	122500	2328122100	29300	29250	29350	29250	496
500	20241218	122400	2313568500	29250	29200	29250	29200	2
501	20241218	122300	2313510050	29250	29250	29300	29250	26
502	20241218	122200	2312749500	29300	29300	29300	29200	120
503	20241218	122100	2309236800	29200	29200	29200	29200	32
504	20241218	122000	2308302400	29350	29250	29350	29250	543
505	20241218	121900	2292377900	29250	29200	29250	29200	31
506	20241218	121800	2291471600	29250	29200	29250	29200	90
507	20241218	121700	2288839300	29250	29250	29250	29250	2
508	20241218	121600	2288780800	29250	29150	29300	29150	52
509	20241218	121500	2287263250	29150	29250	29350	29150	596
510	20241218	121400	2269789000	29250	29250	29250	29250	0
511	20241218	121300	2269789000	29250	29200	29250	29150	126
512	20241218	121200	2266104650	29250	29250	29250	29250	0
513	20241218	121100	2266104650	29250	29250	29250	29250	9
514	20241218	121000	2265841400	29250	29300	29300	29200	480
515	20241218	120900	2251780400	29200	29200	29300	29200	429
516	20241218	120800	2239253500	29250	29250	29250	29250	96
517	20241218	120700	2236445500	29250	29250	29250	29250	33
518	20241218	120600	2235480250	29250	29250	29250	29200	362
519	20241218	120500	2224905550	29350	29250	29350	29250	518
520	20241218	120400	2209708600	29250	29250	29250	29250	91
521	20241218	120300	2207046850	29250	29300	29300	29250	33
522	20241218	120200	2206081100	29300	29250	29300	29250	250
523	20241218	120100	2198761800	29300	29200	29300	29200	53
524	20241218	120000	2197210700	29250	29250	29350	29200	647
525	20241218	115900	2178254700	29250	29300	29300	29250	146
526	20241218	115800	2173977900	29300	29300	29300	29250	123
527	20241218	115700	2170374450	29250	29250	29300	29200	80
528	20241218	115600	2168032500	29200	29200	29250	29200	49
529	20241218	115500	2166599950	29250	29250	29350	29200	600
530	20241218	115400	2149018400	29250	29250	29250	29150	189
531	20241218	115300	2143495450	29250	29300	29300	29250	43
532	20241218	115200	2142236550	29300	29200	29300	29150	132
533	20241218	115100	2138382050	29250	29200	29300	29200	91
534	20241218	115000	2135720100	29300	29200	29350	29200	597
535	20241218	114900	2118234300	29200	29200	29250	29200	171
536	20241218	114800	2113240500	29250	29250	29250	29250	45
537	20241218	114700	2111924250	29200	29200	29250	29150	64
538	20241218	114600	2110054250	29250	29200	29250	29150	70
539	20241218	114500	2108009750	29250	29250	29350	29250	613
540	20241218	114400	2090051500	29250	29250	29250	29250	57
541	20241218	114300	2088384250	29250	29250	29250	29250	47
542	20241218	114200	2087009500	29250	29250	29250	29250	48
543	20241218	114100	2085605500	29250	29300	29300	29200	71
544	20241218	114000	2083527550	29300	29300	29350	29250	644
545	20241218	113900	2064647450	29250	29250	29250	29200	65
546	20241218	113800	2062747100	29200	29250	29300	29200	58
547	20241218	113700	2061050100	29300	29250	29300	29200	89
548	20241218	113600	2058444950	29300	29250	29300	29250	98
549	20241218	113500	2055577900	29250	29250	29350	29250	549
550	20241218	113400	2039488350	29250	29250	29250	29200	67
551	20241218	113300	2037528800	29250	29250	29250	29250	29
552	20241218	113200	2036680550	29250	29200	29250	29200	56
553	20241218	113100	2035043000	29250	29250	29300	29250	163
554	20241218	113000	2030269350	29250	29200	29300	29150	512
555	20241218	112900	2015294700	29150	29150	29250	29150	28
556	20241218	112800	2014477900	29150	29200	29200	29150	79
557	20241218	112700	2012173250	29200	29200	29200	29150	34
558	20241218	112600	2011180950	29200	29200	29250	29150	200
559	20241218	112500	2005338250	29200	29200	29250	29150	561
560	20241218	112400	1988933400	29200	29150	29250	29150	29
561	20241218	112300	1988086850	29150	29250	29300	29100	338
562	20241218	112200	1978241950	29250	29300	29300	29250	191
563	20241218	112100	1972647100	29250	29200	29350	29200	124
564	20241218	112000	1969010050	29150	29250	29350	29150	617
565	20241218	111900	1950926150	29250	29200	29250	29200	61
566	20241218	111800	1949142450	29150	29250	29300	29150	69
567	20241218	111700	1947126900	29300	29200	29300	29200	174
568	20241218	111600	1942036100	29300	29300	29300	29250	93
569	20241218	111500	1939314150	29300	29100	29300	29100	2527
570	20241218	111400	1865676550	29150	29150	29150	29100	39
571	20241218	111300	1864540000	29100	29150	29200	29100	131
572	20241218	111200	1860724700	29150	29200	29200	29100	420
573	20241218	111100	1848478950	29200	29200	29200	29150	64
574	20241218	111000	1846610500	29200	29250	29250	29200	648
575	20241218	110900	1827663050	29200	29300	29300	29200	386
576	20241218	110800	1816381750	29300	29300	29400	29250	1437
577	20241218	110700	1774325750	29300	29350	29400	29300	950
578	20241218	110600	1746449850	29400	29400	29400	29350	122
579	20241218	110500	1742863950	29400	29400	29400	29400	739
580	20241218	110400	1721137350	29400	29350	29400	29350	118
581	20241218	110300	1717670650	29350	29300	29350	29300	569
582	20241218	110200	1700995500	29300	29400	29450	29300	707
583	20241218	110100	1680262350	29400	29450	29450	29400	225
584	20241218	110000	1673645800	29400	29350	29450	29350	607
585	20241218	105900	1655794750	29350	29350	29350	29300	256
586	20241218	105800	1648281650	29350	29350	29350	29300	286
587	20241218	105700	1639892700	29350	29350	29350	29300	89
588	20241218	105600	1637281050	29350	29350	29350	29350	84
589	20241218	105500	1634815650	29350	29350	29450	29300	3192
590	20241218	105400	1541130000	29300	29350	29350	29250	234
591	20241218	105300	1534267300	29350	29350	29400	29300	824
592	20241218	105200	1510094300	29350	29350	29350	29300	113
593	20241218	105100	1506778950	29350	29350	29350	29300	144
594	20241218	105000	1502554250	29350	29300	29450	29250	751
595	20241218	104900	1480489700	29300	29300	29350	29300	122
596	20241218	104800	1476910200	29300	29250	29300	29250	50
597	20241218	104700	1475445400	29300	29300	29350	29250	68
598	20241218	104600	1473451900	29300	29300	29300	29250	101
599	20241218	104500	1470494100	29300	29250	29350	29250	621
600	20241218	104400	1452292800	29250	29250	29300	29250	265
601	20241218	104300	1444535150	29250	29250	29250	29250	215
602	20241218	104200	1438246400	29200	29250	29250	29200	42
603	20241218	104100	1437018850	29250	29350	29350	29250	190
604	20241218	104000	1431460200	29300	29250	29400	29250	1120
605	20241218	103900	1398634300	29250	29250	29250	29200	821
606	20241218	103800	1374638100	29250	29250	29300	29250	93
607	20241218	103700	1371915700	29300	29300	29300	29200	707
608	20241218	103600	1351266450	29300	29300	29350	29300	854
609	20241218	103500	1326243350	29300	29250	29350	29200	9188
610	20241218	103400	1056730600	29200	29150	29250	29150	1233
611	20241218	103300	1020728500	29150	29150	29150	29150	325
612	20241218	103200	1011254750	29150	29150	29200	29150	70
613	20241218	103100	1009212800	29150	29150	29200	29150	218
614	20241218	103000	1002857500	29150	29150	29200	29150	711
615	20241218	102900	982107300	29150	29150	29150	29100	147
616	20241218	102800	977828000	29150	29200	29200	29150	44
617	20241218	102700	976544750	29150	29150	29200	29150	76
618	20241218	102600	974327750	29150	29150	29150	29150	127
619	20241218	102500	970625700	29150	29150	29200	29050	533
620	20241218	102400	955083450	29150	29150	29150	29100	59
621	20241218	102300	953364950	29150	29150	29150	29150	31
622	20241218	102200	952461300	29150	29150	29150	29100	49
623	20241218	102100	951033250	29100	29150	29150	29050	251
624	20241218	102000	943720150	29150	29100	29150	29000	534
625	20241218	101900	928169700	29050	29100	29100	29050	53
626	20241218	101800	926628850	29100	29050	29100	29050	489
627	20241218	101700	912422400	29050	29050	29050	29050	31
628	20241218	101600	911521850	29050	29100	29100	29000	199
629	20241218	101500	905742850	29050	29100	29100	29050	581
630	20241218	101400	888838800	29100	29050	29100	29050	83
631	20241218	101300	886424300	29050	29050	29100	29050	105
632	20241218	101200	883372450	29050	29050	29050	29000	409
633	20241218	101100	871492100	29050	29000	29050	29000	74
634	20241218	101000	869342450	29050	29000	29050	29000	473
635	20241218	100900	855602950	29000	29000	29050	29000	33
636	20241218	100800	854645400	29000	29000	29050	28950	105
637	20241218	100700	851602450	29050	29050	29050	29000	99
638	20241218	100600	848726550	28950	28950	29000	28950	76
639	20241218	100500	846524650	28950	28900	29050	28900	594
640	20241218	100400	829303550	28900	28950	29000	28900	124
641	20241218	100300	825713250	29000	29050	29050	28950	56
642	20241218	100200	824089850	29050	29050	29050	29000	609
643	20241218	100100	806423900	29050	29050	29050	28950	80
644	20241218	100000	804104000	29050	28950	29050	28950	587
645	20241218	095900	787083950	28950	28900	29000	28900	70
646	20241218	095800	785057250	28900	28950	29000	28900	283
647	20241218	095700	776854150	28950	29000	29000	28900	75
648	20241218	095600	774683100	29050	29050	29050	29000	40
649	20241218	095500	773521500	29050	28950	29100	28950	556
650	20241218	095400	757374100	29000	28950	29000	28950	189
651	20241218	095300	751898100	29000	29000	29000	28950	136
652	20241218	095200	747954350	29000	29000	29000	29000	46
653	20241218	095100	746620350	29000	28950	29000	28950	80
654	20241218	095000	744303350	28950	28900	29050	28900	479
655	20241218	094900	730418050	28900	28900	28950	28850	110
656	20241218	094800	727241350	28900	29000	29000	28850	71
657	20241218	094700	725186900	28900	28900	28900	28850	592
658	20241218	094600	708100350	28950	28900	29050	28900	1027
659	20241218	094500	678418600	28950	29050	29150	28950	2131
660	20241218	094400	616577050	28950	29100	29100	28950	41
661	20241218	094300	615388300	29100	29100	29100	28900	144
662	20241218	094200	611211950	28900	29050	29100	28900	564
663	20241218	094100	594842150	29050	29000	29050	29000	149
664	20241218	094000	590515250	29000	28900	29050	28900	1122
665	20241218	093900	557991400	28950	28900	28950	28900	213
666	20241218	093800	551831150	28900	28950	29000	28900	434
667	20241218	093700	539269000	28950	29000	29000	28900	284
668	20241218	093600	531044700	29000	29000	29050	28950	654
669	20241218	093500	512077550	28950	28900	29000	28850	850
670	20241218	093400	487485400	28850	28800	28850	28800	212
671	20241218	093300	481369450	28800	28800	28850	28800	89
672	20241218	093200	478803700	28800	28800	28850	28800	215
673	20241218	093100	472610650	28800	28750	28850	28750	613
674	20241218	093000	454967400	28750	28750	28900	28700	1697
675	20241218	092900	406084450	28700	28750	28800	28700	112
676	20241218	092800	402863400	28750	28750	28800	28750	340
677	20241218	092700	393084050	28750	28850	28850	28750	123
678	20241218	092600	389542300	28750	28800	28850	28750	111
679	20241218	092500	386348300	28800	28550	28900	28550	997
680	20241218	092400	357647550	28700	28500	28700	28500	27
681	20241218	092300	356877650	28550	28650	28650	28550	46
682	20241218	092200	355560200	28650	28650	28700	28650	30
683	20241218	092100	354699750	28650	28750	28750	28600	171
684	20241218	092000	349789050	28750	28500	28800	28500	637
685	20241218	091900	331532150	28550	28500	28550	28500	164
686	20241218	091800	326853600	28500	28600	28600	28500	529
687	20241218	091700	311751550	28600	28500	28600	28500	25
688	20241218	091600	311037550	28600	28500	28600	28500	9
689	20241218	091500	310780950	28450	28450	28650	28450	557
690	20241218	091400	294855000	28450	28500	28600	28450	2087
691	20241218	091300	235177550	28500	28500	28550	28500	52
692	20241218	091200	233694650	28500	28350	28550	28350	343
693	20241218	091100	223917100	28350	28350	28450	28350	83
694	20241218	091000	221561350	28350	28300	28600	28300	718
695	20241218	090900	201098050	28300	28400	28500	28300	244
696	20241218	090800	194162500	28300	28300	28400	28250	355
697	20241218	090700	184121300	28250	28300	28450	28200	2156
698	20241218	090600	123098750	28300	28300	28450	28300	175
699	20241218	090500	118138400	28300	28400	28500	28300	127
700	20241218	090400	114538650	28300	28200	28400	28200	512
701	20241218	090300	100061550	28200	28300	28400	28200	534
702	20241218	090200	84950250	28400	28500	28600	28350	863
703	20241218	090100	60445850	28450	28550	28650	28350	675
704	20241218	090000	41228050	28600	28850	28950	28600	1370