KissMeData/140410/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	202600	1913620200	29850	29850	29850	29850	2990
3	20241211	202500	1913620200	29850	29850	29850	29850	0
4	20241211	202400	1913620200	29850	29850	29850	29850	0
5	20241211	202300	1913620200	29850	29850	29850	29850	0
6	20241211	202200	1913620200	29850	29850	29850	29850	0
7	20241211	202100	1913620200	29850	29850	29850	29850	0
8	20241211	202000	1913620200	29850	29850	29850	29850	0
9	20241211	201900	1913620200	29850	29850	29850	29850	0
10	20241211	201800	1913620200	29850	29850	29850	29850	0
11	20241211	201700	1913620200	29850	29850	29850	29850	0
12	20241211	201600	1913620200	29850	29850	29850	29850	0
13	20241211	201500	1913620200	29850	29850	29850	29850	0
14	20241211	201400	1913620200	29850	29850	29850	29850	0
15	20241211	201300	1913620200	29850	29850	29850	29850	0
16	20241211	201200	1913620200	29850	29850	29850	29850	0
17	20241211	201100	1913620200	29850	29850	29850	29850	0
18	20241211	201000	1913620200	29850	29850	29850	29850	0
19	20241211	200900	1913620200	29850	29850	29850	29850	0
20	20241211	200800	1913620200	29850	29850	29850	29850	0
21	20241211	200700	1913620200	29850	29850	29850	29850	0
22	20241211	200600	1913620200	29850	29850	29850	29850	0
23	20241211	200500	1913620200	29850	29850	29850	29850	0
24	20241211	200400	1913620200	29850	29850	29850	29850	0
25	20241211	200300	1913620200	29850	29850	29850	29850	0
26	20241211	200200	1913620200	29850	29850	29850	29850	0
27	20241211	200100	1913620200	29850	29850	29850	29850	0
28	20241211	200000	1913620200	29850	29850	29850	29850	0
29	20241211	195900	1913620200	29850	29850	29850	29850	0
30	20241211	195800	1913620200	29850	29850	29850	29850	0
31	20241211	195700	1913620200	29850	29850	29850	29850	0
32	20241211	195600	1913620200	29850	29850	29850	29850	2990
33	20241211	195500	1913620200	29850	29850	29850	29850	0
34	20241211	195400	1913620200	29850	29850	29850	29850	0
35	20241211	195300	1913620200	29850	29850	29850	29850	0
36	20241211	195200	1913620200	29850	29850	29850	29850	0
37	20241211	195100	1913620200	29850	29850	29850	29850	0
38	20241211	195000	1913620200	29850	29850	29850	29850	0
39	20241211	194900	1913620200	29850	29850	29850	29850	0
40	20241211	194800	1913620200	29850	29850	29850	29850	0
41	20241211	194700	1913620200	29850	29850	29850	29850	0
42	20241211	194600	1913620200	29850	29850	29850	29850	0
43	20241211	194500	1913620200	29850	29850	29850	29850	0
44	20241211	194400	1913620200	29850	29850	29850	29850	0
45	20241211	194300	1913620200	29850	29850	29850	29850	0
46	20241211	194200	1913620200	29850	29850	29850	29850	0
47	20241211	194100	1913620200	29850	29850	29850	29850	0
48	20241211	194000	1913620200	29850	29850	29850	29850	0
49	20241211	193900	1913620200	29850	29850	29850	29850	0
50	20241211	193800	1913620200	29850	29850	29850	29850	0
51	20241211	193700	1913620200	29850	29850	29850	29850	0
52	20241211	193600	1913620200	29850	29850	29850	29850	0
53	20241211	193500	1913620200	29850	29850	29850	29850	0
54	20241211	193400	1913620200	29850	29850	29850	29850	0
55	20241211	193300	1913620200	29850	29850	29850	29850	0
56	20241211	193200	1913620200	29850	29850	29850	29850	0
57	20241211	193100	1913620200	29850	29850	29850	29850	0
58	20241211	193000	1913620200	29850	29850	29850	29850	0
59	20241211	192900	1913620200	29850	29850	29850	29850	0
60	20241211	192800	1913620200	29850	29850	29850	29850	0
61	20241211	192700	1913620200	29850	29850	29850	29850	0
62	20241211	192600	1913620200	29850	29850	29850	29850	2990
63	20241211	192500	1913620200	29850	29850	29850	29850	0
64	20241211	192400	1913620200	29850	29850	29850	29850	0
65	20241211	192300	1913620200	29850	29850	29850	29850	0
66	20241211	192200	1913620200	29850	29850	29850	29850	0
67	20241211	192100	1913620200	29850	29850	29850	29850	0
68	20241211	192000	1913620200	29850	29850	29850	29850	0
69	20241211	191900	1913620200	29850	29850	29850	29850	0
70	20241211	191800	1913620200	29850	29850	29850	29850	0
71	20241211	191700	1913620200	29850	29850	29850	29850	0
72	20241211	191600	1913620200	29850	29850	29850	29850	0
73	20241211	191500	1913620200	29850	29850	29850	29850	0
74	20241211	191400	1913620200	29850	29850	29850	29850	0
75	20241211	191300	1913620200	29850	29850	29850	29850	0
76	20241211	191200	1913620200	29850	29850	29850	29850	0
77	20241211	191100	1913620200	29850	29850	29850	29850	0
78	20241211	191000	1913620200	29850	29850	29850	29850	0
79	20241211	190900	1913620200	29850	29850	29850	29850	0
80	20241211	190800	1913620200	29850	29850	29850	29850	0
81	20241211	190700	1913620200	29850	29850	29850	29850	0
82	20241211	190600	1913620200	29850	29850	29850	29850	0
83	20241211	190500	1913620200	29850	29850	29850	29850	0
84	20241211	190400	1913620200	29850	29850	29850	29850	0
85	20241211	190300	1913620200	29850	29850	29850	29850	0
86	20241211	190200	1913620200	29850	29850	29850	29850	0
87	20241211	190100	1913620200	29850	29850	29850	29850	0
88	20241211	190000	1913620200	29850	29850	29850	29850	0
89	20241211	185900	1913620200	29850	29850	29850	29850	0
90	20241211	185800	1913620200	29850	29850	29850	29850	0
91	20241211	185700	1913620200	29850	29850	29850	29850	0
92	20241211	185600	1913620200	29850	29850	29850	29850	2990
93	20241211	185500	1913620200	29850	29850	29850	29850	0
94	20241211	185400	1913620200	29850	29850	29850	29850	0
95	20241211	185300	1913620200	29850	29850	29850	29850	0
96	20241211	185200	1913620200	29850	29850	29850	29850	0
97	20241211	185100	1913620200	29850	29850	29850	29850	0
98	20241211	185000	1913620200	29850	29850	29850	29850	0
99	20241211	184900	1913620200	29850	29850	29850	29850	0
100	20241211	184800	1913620200	29850	29850	29850	29850	0
101	20241211	184700	1913620200	29850	29850	29850	29850	0
102	20241211	184600	1913620200	29850	29850	29850	29850	0
103	20241211	184500	1913620200	29850	29850	29850	29850	0
104	20241211	184400	1913620200	29850	29850	29850	29850	0
105	20241211	184300	1913620200	29850	29850	29850	29850	0
106	20241211	184200	1913620200	29850	29850	29850	29850	0
107	20241211	184100	1913620200	29850	29850	29850	29850	0
108	20241211	184000	1913620200	29850	29850	29850	29850	0
109	20241211	183900	1913620200	29850	29850	29850	29850	0
110	20241211	183800	1913620200	29850	29850	29850	29850	0
111	20241211	183700	1913620200	29850	29850	29850	29850	0
112	20241211	183600	1913620200	29850	29850	29850	29850	0
113	20241211	183500	1913620200	29850	29850	29850	29850	0
114	20241211	183400	1913620200	29850	29850	29850	29850	0
115	20241211	183300	1913620200	29850	29850	29850	29850	0
116	20241211	183200	1913620200	29850	29850	29850	29850	0
117	20241211	183100	1913620200	29850	29850	29850	29850	0
118	20241211	183000	1913620200	29850	29850	29850	29850	0
119	20241211	182900	1913620200	29850	29850	29850	29850	0
120	20241211	182800	1913620200	29850	29850	29850	29850	0
121	20241211	182700	1913620200	29850	29850	29850	29850	0
122	20241211	182600	1913620200	29850	29850	29850	29850	2990
123	20241211	182500	1913620200	29850	29850	29850	29850	0
124	20241211	182400	1913620200	29850	29850	29850	29850	0
125	20241211	182300	1913620200	29850	29850	29850	29850	0
126	20241211	182200	1913620200	29850	29850	29850	29850	0
127	20241211	182100	1913620200	29850	29850	29850	29850	0
128	20241211	182000	1913620200	29850	29850	29850	29850	0
129	20241211	181900	1913620200	29850	29850	29850	29850	0
130	20241211	181800	1913620200	29850	29850	29850	29850	0
131	20241211	181700	1913620200	29850	29850	29850	29850	0
132	20241211	181600	1913620200	29850	29850	29850	29850	0
133	20241211	181500	1913620200	29850	29850	29850	29850	0
134	20241211	181400	1913620200	29850	29850	29850	29850	0
135	20241211	181300	1913620200	29850	29850	29850	29850	0
136	20241211	181200	1913620200	29850	29850	29850	29850	0
137	20241211	181100	1913620200	29850	29850	29850	29850	0
138	20241211	181000	1913620200	29850	29850	29850	29850	0
139	20241211	180900	1913620200	29850	29850	29850	29850	0
140	20241211	180800	1913620200	29850	29850	29850	29850	0
141	20241211	180700	1913620200	29850	29850	29850	29850	0
142	20241211	180600	1913620200	29850	29850	29850	29850	0
143	20241211	180500	1913620200	29850	29850	29850	29850	0
144	20241211	180400	1913620200	29850	29850	29850	29850	0
145	20241211	180300	1913620200	29850	29850	29850	29850	0
146	20241211	180200	1913620200	29850	29850	29850	29850	0
147	20241211	180100	1913620200	29850	29850	29850	29850	0
148	20241211	180000	1913620200	29850	29850	29850	29850	0
149	20241211	175900	1913620200	29850	29850	29850	29850	0
150	20241211	175800	1913620200	29850	29850	29850	29850	0
151	20241211	175700	1913620200	29850	29850	29850	29850	0
152	20241211	175600	1913620200	29850	29850	29850	29850	2990
153	20241211	175500	1913620200	29850	29850	29850	29850	0
154	20241211	175400	1913620200	29850	29850	29850	29850	0
155	20241211	175300	1913620200	29850	29850	29850	29850	0
156	20241211	175200	1913620200	29850	29850	29850	29850	0
157	20241211	175100	1913620200	29850	29850	29850	29850	0
158	20241211	175000	1913620200	29850	29850	29850	29850	0
159	20241211	174900	1913620200	29850	29850	29850	29850	0
160	20241211	174800	1913620200	29850	29850	29850	29850	0
161	20241211	174700	1913620200	29850	29850	29850	29850	0
162	20241211	174600	1913620200	29850	29850	29850	29850	0
163	20241211	174500	1913620200	29850	29850	29850	29850	0
164	20241211	174400	1913620200	29850	29850	29850	29850	0
165	20241211	174300	1913620200	29850	29850	29850	29850	0
166	20241211	174200	1913620200	29850	29850	29850	29850	0
167	20241211	174100	1913620200	29850	29850	29850	29850	0
168	20241211	174000	1913620200	29850	29850	29850	29850	0
169	20241211	173900	1913620200	29850	29850	29850	29850	0
170	20241211	173800	1913620200	29850	29850	29850	29850	0
171	20241211	173700	1913620200	29850	29850	29850	29850	0
172	20241211	173600	1913620200	29850	29850	29850	29850	0
173	20241211	173500	1913620200	29850	29850	29850	29850	0
174	20241211	173400	1913620200	29850	29850	29850	29850	0
175	20241211	173300	1913620200	29850	29850	29850	29850	0
176	20241211	173200	1913620200	29850	29850	29850	29850	0
177	20241211	173100	1913620200	29850	29850	29850	29850	0
178	20241211	173000	1913620200	29850	29850	29850	29850	0
179	20241211	172900	1913620200	29850	29850	29850	29850	0
180	20241211	172800	1913620200	29850	29850	29850	29850	0
181	20241211	172700	1913620200	29850	29850	29850	29850	0
182	20241211	172600	1913620200	29850	29850	29850	29850	2990
183	20241211	172500	1913620200	29850	29850	29850	29850	0
184	20241211	172400	1913620200	29850	29850	29850	29850	0
185	20241211	172300	1913620200	29850	29850	29850	29850	0
186	20241211	172200	1913620200	29850	29850	29850	29850	0
187	20241211	172100	1913620200	29850	29850	29850	29850	0
188	20241211	172000	1913620200	29850	29850	29850	29850	0
189	20241211	171900	1913620200	29850	29850	29850	29850	0
190	20241211	171800	1913620200	29850	29850	29850	29850	0
191	20241211	171700	1913620200	29850	29850	29850	29850	0
192	20241211	171600	1913620200	29850	29850	29850	29850	0
193	20241211	171500	1913620200	29850	29850	29850	29850	0
194	20241211	171400	1913620200	29850	29850	29850	29850	0
195	20241211	171300	1913620200	29850	29850	29850	29850	0
196	20241211	171200	1913620200	29850	29850	29850	29850	0
197	20241211	171100	1913620200	29850	29850	29850	29850	0
198	20241211	171000	1913620200	29850	29850	29850	29850	0
199	20241211	170900	1913620200	29850	29850	29850	29850	0
200	20241211	170800	1913620200	29850	29850	29850	29850	0
201	20241211	170700	1913620200	29850	29850	29850	29850	0
202	20241211	170600	1913620200	29850	29850	29850	29850	0
203	20241211	170500	1913620200	29850	29850	29850	29850	0
204	20241211	170400	1913620200	29850	29850	29850	29850	0
205	20241211	170300	1913620200	29850	29850	29850	29850	0
206	20241211	170200	1913620200	29850	29850	29850	29850	0
207	20241211	170100	1913620200	29850	29850	29850	29850	0
208	20241211	170000	1913620200	29850	29850	29850	29850	0
209	20241211	165900	1913620200	29850	29850	29850	29850	0
210	20241211	165800	1913620200	29850	29850	29850	29850	0
211	20241211	165700	1913620200	29850	29850	29850	29850	0
212	20241211	165600	1913620200	29850	29850	29850	29850	2990
213	20241211	165500	1913620200	29850	29850	29850	29850	0
214	20241211	165400	1913620200	29850	29850	29850	29850	0
215	20241211	165300	1913620200	29850	29850	29850	29850	0
216	20241211	165200	1913620200	29850	29850	29850	29850	0
217	20241211	165100	1913620200	29850	29850	29850	29850	0
218	20241211	165000	1913620200	29850	29850	29850	29850	0
219	20241211	164900	1913620200	29850	29850	29850	29850	0
220	20241211	164800	1913620200	29850	29850	29850	29850	0
221	20241211	164700	1913620200	29850	29850	29850	29850	0
222	20241211	164600	1913620200	29850	29850	29850	29850	0
223	20241211	164500	1913620200	29850	29850	29850	29850	0
224	20241211	164400	1913620200	29850	29850	29850	29850	0
225	20241211	164300	1913620200	29850	29850	29850	29850	0
226	20241211	164200	1913620200	29850	29850	29850	29850	0
227	20241211	164100	1913620200	29850	29850	29850	29850	0
228	20241211	164000	1913620200	29850	29850	29850	29850	0
229	20241211	163900	1913620200	29850	29850	29850	29850	0
230	20241211	163800	1913620200	29850	29850	29850	29850	0
231	20241211	163700	1913620200	29850	29850	29850	29850	0
232	20241211	163600	1913620200	29850	29850	29850	29850	0
233	20241211	163500	1913620200	29850	29850	29850	29850	0
234	20241211	163400	1913620200	29850	29850	29850	29850	0
235	20241211	163300	1913620200	29850	29850	29850	29850	0
236	20241211	163200	1913620200	29850	29850	29850	29850	0
237	20241211	163100	1913620200	29850	29850	29850	29850	0
238	20241211	163000	1913620200	29850	29850	29850	29850	0
239	20241211	162900	1913620200	29850	29850	29850	29850	0
240	20241211	162800	1913620200	29850	29850	29850	29850	0
241	20241211	162700	1913620200	29850	29850	29850	29850	0
242	20241211	162600	1913620200	29850	29850	29850	29850	2990
243	20241211	162500	1913620200	29850	29850	29850	29850	0
244	20241211	162400	1913620200	29850	29850	29850	29850	0
245	20241211	162300	1913620200	29850	29850	29850	29850	0
246	20241211	162200	1913620200	29850	29850	29850	29850	0
247	20241211	162100	1913620200	29850	29850	29850	29850	0
248	20241211	162000	1913620200	29850	29850	29850	29850	0
249	20241211	161900	1913620200	29850	29850	29850	29850	0
250	20241211	161800	1913620200	29850	29850	29850	29850	0
251	20241211	161700	1913620200	29850	29850	29850	29850	0
252	20241211	161600	1913620200	29850	29850	29850	29850	0
253	20241211	161500	1913620200	29850	29850	29850	29850	0
254	20241211	161400	1913620200	29850	29850	29850	29850	0
255	20241211	161300	1913620200	29850	29850	29850	29850	0
256	20241211	161200	1913620200	29850	29850	29850	29850	0
257	20241211	161100	1913620200	29850	29850	29850	29850	0
258	20241211	161000	1913620200	29850	29850	29850	29850	0
259	20241211	160900	1913620200	29850	29850	29850	29850	0
260	20241211	160800	1913620200	29850	29850	29850	29850	0
261	20241211	160700	1913620200	29850	29850	29850	29850	0
262	20241211	160600	1913620200	29850	29850	29850	29850	0
263	20241211	160500	1913620200	29850	29850	29850	29850	0
264	20241211	160400	1913620200	29850	29850	29850	29850	0
265	20241211	160300	1913620200	29850	29850	29850	29850	0
266	20241211	160200	1913620200	29850	29850	29850	29850	0
267	20241211	160100	1913620200	29850	29850	29850	29850	0
268	20241211	160000	1913620200	29850	29850	29850	29850	0
269	20241211	155900	1913620200	29850	29850	29850	29850	0
270	20241211	155800	1913620200	29850	29850	29850	29850	0
271	20241211	155700	1913620200	29850	29850	29850	29850	0
272	20241211	155600	1913620200	29850	29850	29850	29850	2990
273	20241211	155500	1913620200	29850	29850	29850	29850	0
274	20241211	155400	1913620200	29850	29850	29850	29850	0
275	20241211	155300	1913620200	29850	29850	29850	29850	0
276	20241211	155200	1913620200	29850	29850	29850	29850	0
277	20241211	155100	1913620200	29850	29850	29850	29850	0
278	20241211	155000	1913620200	29850	29850	29850	29850	0
279	20241211	154900	1913620200	29850	29850	29850	29850	0
280	20241211	154800	1913620200	29850	29850	29850	29850	0
281	20241211	154700	1913620200	29850	29850	29850	29850	0
282	20241211	154600	1913620200	29850	29850	29850	29850	0
283	20241211	154500	1913620200	29850	29850	29850	29850	0
284	20241211	154400	1913620200	29850	29850	29850	29850	0
285	20241211	154300	1913620200	29850	29850	29850	29850	0
286	20241211	154200	1913620200	29850	29850	29850	29850	0
287	20241211	154100	1913620200	29850	29850	29850	29850	0
288	20241211	154000	1913620200	29850	29850	29850	29850	0
289	20241211	153900	1913620200	29850	29850	29850	29850	0
290	20241211	153800	1913620200	29850	29850	29850	29850	0
291	20241211	153700	1913620200	29850	29850	29850	29850	0
292	20241211	153600	1913620200	29850	29850	29850	29850	0
293	20241211	153500	1913620200	29850	29850	29850	29850	0
294	20241211	153400	1913620200	29850	29850	29850	29850	0
295	20241211	153300	1913620200	29850	29850	29850	29850	0
296	20241211	153200	1913620200	29850	29850	29850	29850	0
297	20241211	153100	1913620200	29850	29850	29850	29850	0
298	20241211	153000	1913620200	29850	29850	29850	29850	2990
299	20241211	152900	1824368700	29900	29900	29900	29900	0
300	20241211	152800	1824368700	29900	29900	29900	29900	0
301	20241211	152700	1824368700	29900	29900	29900	29900	0
302	20241211	152600	1824368700	29900	29900	29900	29900	0
303	20241211	152500	1824368700	29900	29900	29900	29900	0
304	20241211	152400	1824368700	29900	29900	29900	29900	0
305	20241211	152300	1824368700	29900	29900	29900	29900	0
306	20241211	152200	1824368700	29900	29900	29900	29900	0
307	20241211	152100	1824368700	29900	29900	29900	29900	0
308	20241211	152000	1824368700	29900	29900	29900	29900	0
309	20241211	151900	1824368700	29900	30000	30000	29900	58
310	20241211	151800	1822629500	30000	29950	30000	29800	1157
311	20241211	151700	1788090600	29950	29950	29950	29950	138
312	20241211	151600	1783957500	29950	29950	29950	29950	50
313	20241211	151500	1782460000	30000	30000	30000	30000	0
314	20241211	151400	1782460000	30000	30000	30000	30000	0
315	20241211	151300	1782460000	30000	30000	30000	30000	100
316	20241211	151200	1779460000	29850	29850	29850	29850	42
317	20241211	151100	1778206300	29850	29900	29900	29850	94
318	20241211	151000	1775397400	29950	30000	30000	29850	260
319	20241211	150900	1767624850	29850	29850	29850	29850	0
320	20241211	150800	1767624850	29850	29850	29850	29850	0
321	20241211	150700	1767624850	29850	29850	29850	29850	0
322	20241211	150600	1767624850	29850	29850	29850	29850	229
323	20241211	150500	1760789200	29850	29850	29850	29850	0
324	20241211	150400	1760789200	29850	29900	29900	29850	194
325	20241211	150300	1754996050	30000	30000	30000	30000	0
326	20241211	150200	1754996050	30000	29900	30000	29900	449
327	20241211	150100	1741540950	29900	29900	29900	29900	0
328	20241211	150000	1741540950	29900	29900	29900	29900	265
329	20241211	145900	1733617450	29900	29900	29900	29900	69
330	20241211	145800	1731554350	30000	29900	30000	29900	586
331	20241211	145700	1713978250	29900	29950	29950	29900	799
332	20241211	145600	1690051650	29950	29900	29950	29500	5067
333	20241211	145500	1539641450	29950	29900	29950	29900	70
334	20241211	145400	1537547800	29950	29950	29950	29950	30
335	20241211	145300	1536649300	29950	29950	29950	29950	0
336	20241211	145200	1536649300	29950	29950	29950	29950	0
337	20241211	145100	1536649300	29950	29950	29950	29950	0
338	20241211	145000	1536649300	29950	29950	29950	29950	0
339	20241211	144900	1536649300	29950	29950	29950	29950	0
340	20241211	144800	1536649300	29950	29950	29950	29950	0
341	20241211	144700	1536649300	29950	29950	29950	29950	10
342	20241211	144600	1536349800	29900	29900	29900	29900	0
343	20241211	144500	1536349800	29900	29900	29900	29900	0
344	20241211	144400	1536349800	29900	29900	29900	29900	73
345	20241211	144300	1534167100	29900	29850	29900	29850	102
346	20241211	144200	1531120450	29850	29850	29850	29850	0
347	20241211	144100	1531120450	29850	29850	29850	29850	364
348	20241211	144000	1520255050	29900	29900	29900	29900	10
349	20241211	143900	1519956050	29900	29900	29900	29900	1
350	20241211	143800	1519926150	29900	29900	29900	29900	20
351	20241211	143700	1519328150	29900	29900	29900	29900	0
352	20241211	143600	1519328150	29900	29850	29900	29850	177
353	20241211	143500	1514042750	29900	29900	29900	29900	0
354	20241211	143400	1514042750	29900	29900	29900	29900	55
355	20241211	143300	1512398250	29950	29950	29950	29950	0
356	20241211	143200	1512398250	29950	29950	29950	29950	0
357	20241211	143100	1512398250	29950	29950	29950	29850	865
358	20241211	143000	1486503500	29950	29900	29950	29900	50
359	20241211	142900	1485006700	29900	29900	29900	29900	6
360	20241211	142800	1484827300	29900	29900	29900	29900	0
361	20241211	142700	1484827300	29900	29900	29900	29900	10
362	20241211	142600	1484528300	29850	29850	29850	29850	0
363	20241211	142500	1484528300	29850	29850	29850	29850	0
364	20241211	142400	1484528300	29850	29950	29950	29850	79
365	20241211	142300	1482169150	29800	29800	29800	29800	0
366	20241211	142200	1482169150	29800	29800	29800	29800	0
367	20241211	142100	1482169150	29800	29800	29800	29800	0
368	20241211	142000	1482169150	29800	29800	29800	29800	149
369	20241211	141900	1477728950	29800	29800	29800	29800	38
370	20241211	141800	1476596550	29800	29800	29800	29800	0
371	20241211	141700	1476596550	29800	29800	29800	29800	0
372	20241211	141600	1476596550	29800	29800	29800	29800	3
373	20241211	141500	1476507150	29800	29800	29800	29800	1
374	20241211	141400	1476477350	29800	29800	29800	29800	0
375	20241211	141300	1476477350	29800	29800	29800	29800	1
376	20241211	141200	1476447550	29800	29800	29800	29750	645
377	20241211	141100	1457231500	29750	29800	29800	29750	15
378	20241211	141000	1456785000	29800	29800	29800	29800	16
379	20241211	140900	1456308200	29800	29800	29800	29800	0
380	20241211	140800	1456308200	29800	29800	29800	29800	0
381	20241211	140700	1456308200	29800	29800	29800	29800	1
382	20241211	140600	1456278400	29800	29800	29800	29800	0
383	20241211	140500	1456278400	29800	29800	29800	29800	127
384	20241211	140400	1452493800	29800	29800	29800	29800	0
385	20241211	140300	1452493800	29800	29800	29800	29800	2
386	20241211	140200	1452434200	29800	29800	29800	29800	151
387	20241211	140100	1447934400	29800	29800	29800	29800	148
388	20241211	140000	1443524000	29800	29800	29800	29800	0
389	20241211	135900	1443524000	29800	29800	29800	29800	50
390	20241211	135800	1442034000	29750	29750	29750	29750	20
391	20241211	135700	1441439000	29750	29750	29750	29750	0
392	20241211	135600	1441439000	29750	29750	29750	29750	0
393	20241211	135500	1441439000	29750	29750	29750	29750	0
394	20241211	135400	1441439000	29750	29750	29750	29750	1330
395	20241211	135300	1401871500	29750	29750	29750	29750	0
396	20241211	135200	1401871500	29750	29750	29750	29750	0
397	20241211	135100	1401871500	29750	29750	29750	29750	0
398	20241211	135000	1401871500	29750	29750	29750	29750	1
399	20241211	134900	1401841750	29800	29800	29800	29800	0
400	20241211	134800	1401841750	29800	29800	29800	29800	0
401	20241211	134700	1401841750	29800	29800	29800	29800	1
402	20241211	134600	1401811950	29800	29800	29800	29800	0
403	20241211	134500	1401811950	29800	29750	29800	29750	39
404	20241211	134400	1400651200	29800	29850	29850	29750	547
405	20241211	134300	1384351200	29850	29850	29850	29850	0
406	20241211	134200	1384351200	29850	29850	29850	29850	30
407	20241211	134100	1383455700	29850	29850	29850	29850	78
408	20241211	134000	1381127400	29800	29850	29850	29800	50
409	20241211	133900	1379636900	29850	29850	29850	29850	0
410	20241211	133800	1379636900	29850	29850	29850	29850	50
411	20241211	133700	1378144400	29850	29850	29850	29850	39
412	20241211	133600	1376980250	29850	29850	29850	29850	0
413	20241211	133500	1376980250	29850	29850	29850	29850	84
414	20241211	133400	1374472850	29850	29850	29850	29850	0
415	20241211	133300	1374472850	29850	29850	29850	29850	39
416	20241211	133200	1373308700	29850	29850	29850	29850	90
417	20241211	133100	1370622200	29900	29900	29900	29900	0
418	20241211	133000	1370622200	29900	29900	29900	29900	0
419	20241211	132900	1370622200	29900	29900	29900	29900	1
420	20241211	132800	1370592300	29900	29900	29900	29900	0
421	20241211	132700	1370592300	29900	29900	29900	29900	53
422	20241211	132600	1369007600	29850	29900	29900	29850	142
423	20241211	132500	1364768650	29900	29900	29900	29900	229
424	20241211	132400	1357921550	29900	29900	29900	29900	12
425	20241211	132300	1357562750	29850	29850	29850	29850	46
426	20241211	132200	1356189650	29850	29800	29850	29800	1550
427	20241211	132100	1309989150	29800	29800	29800	29800	0
428	20241211	132000	1309989150	29800	29800	29800	29800	0
429	20241211	131900	1309989150	29800	29800	29800	29800	4
430	20241211	131800	1309869950	29800	29800	29800	29800	0
431	20241211	131700	1309869950	29800	29800	29800	29800	10
432	20241211	131600	1309571950	29750	29750	29750	29750	511
433	20241211	131500	1294369700	29750	29750	29750	29750	0
434	20241211	131400	1294369700	29750	29750	29750	29750	0
435	20241211	131300	1294369700	29750	29750	29750	29700	55
436	20241211	131200	1292735150	29750	29750	29750	29750	0
437	20241211	131100	1292735150	29750	29750	29750	29750	0
438	20241211	131000	1292735150	29750	29750	29750	29750	14
439	20241211	130900	1292318650	29750	29750	29750	29750	240
440	20241211	130800	1285178650	29750	29750	29750	29750	0
441	20241211	130700	1285178650	29750	29750	29750	29750	228
442	20241211	130600	1278395650	29750	29750	29750	29750	100
443	20241211	130500	1275420650	29800	29800	29800	29800	0
444	20241211	130400	1275420650	29800	29800	29800	29800	10
445	20241211	130300	1275122650	29800	29800	29800	29800	0
446	20241211	130200	1275122650	29800	29800	29800	29800	0
447	20241211	130100	1275122650	29800	29800	29800	29800	0
448	20241211	130000	1275122650	29800	29800	29800	29800	0
449	20241211	125900	1275122650	29800	29800	29800	29800	0
450	20241211	125800	1275122650	29800	29800	29800	29800	0
451	20241211	125700	1275122650	29800	29800	29800	29800	0
452	20241211	125600	1275122650	29800	29800	29800	29800	174
453	20241211	125500	1269937450	29800	29800	29800	29800	0
454	20241211	125400	1269937450	29800	29800	29800	29800	0
455	20241211	125300	1269937450	29800	29800	29800	29800	0
456	20241211	125200	1269937450	29800	29800	29800	29800	80
457	20241211	125100	1267553450	29800	29800	29800	29800	0
458	20241211	125000	1267553450	29800	29800	29800	29800	0
459	20241211	124900	1267553450	29800	29800	29800	29800	3
460	20241211	124800	1267464050	29800	29800	29800	29800	0
461	20241211	124700	1267464050	29800	29800	29800	29800	1
462	20241211	124600	1267434250	29750	29750	29750	29750	417
463	20241211	124500	1255028500	29750	29750	29750	29750	0
464	20241211	124400	1255028500	29750	29750	29750	29750	0
465	20241211	124300	1255028500	29750	29750	29750	29750	118
466	20241211	124200	1251518000	29750	29750	29750	29750	30
467	20241211	124100	1250625500	29800	29800	29800	29800	0
468	20241211	124000	1250625500	29800	29800	29800	29800	0
469	20241211	123900	1250625500	29800	29800	29800	29800	0
470	20241211	123800	1250625500	29800	29800	29800	29800	0
471	20241211	123700	1250625500	29800	29800	29800	29800	266
472	20241211	123600	1242698700	29800	29800	29800	29800	2
473	20241211	123500	1242639100	29850	29850	29850	29850	0
474	20241211	123400	1242639100	29850	29850	29850	29850	2
475	20241211	123300	1242579400	29850	29850	29850	29850	150
476	20241211	123200	1238101900	29800	29800	29800	29800	0
477	20241211	123100	1238101900	29800	29800	29800	29800	0
478	20241211	123000	1238101900	29800	29800	29800	29800	0
479	20241211	122900	1238101900	29800	29800	29800	29800	0
480	20241211	122800	1238101900	29800	29850	29850	29800	62
481	20241211	122700	1236253300	29850	29850	29850	29850	0
482	20241211	122600	1236253300	29850	29850	29850	29850	0
483	20241211	122500	1236253300	29850	29850	29850	29850	1
484	20241211	122400	1236223450	29850	29850	29850	29850	101
485	20241211	122300	1233208600	29850	29850	29850	29850	1
486	20241211	122200	1233178750	29800	29800	29800	29800	0
487	20241211	122100	1233178750	29800	29800	29800	29800	0
488	20241211	122000	1233178750	29800	29800	29800	29800	161
489	20241211	121900	1228380950	29800	29800	29800	29800	0
490	20241211	121800	1228380950	29800	29800	29800	29800	0
491	20241211	121700	1228380950	29800	29800	29800	29800	1
492	20241211	121600	1228351150	29750	29750	29750	29750	0
493	20241211	121500	1228351150	29750	29750	29750	29750	814
494	20241211	121400	1204134650	29750	29750	29750	29750	0
495	20241211	121300	1204134650	29750	29750	29750	29750	0
496	20241211	121200	1204134650	29750	29750	29750	29750	0
497	20241211	121100	1204134650	29750	29750	29750	29750	11
498	20241211	121000	1203807400	29750	29750	29750	29750	100
499	20241211	120900	1200832400	29750	29800	29800	29750	199
500	20241211	120800	1194912100	29750	29800	29800	29750	525
501	20241211	120700	1179271100	29850	29850	29850	29850	1030
502	20241211	120600	1148525600	29900	29900	29900	29850	152
503	20241211	120500	1143988100	29900	29900	29900	29900	769
504	20241211	120400	1120995000	29900	29900	29900	29900	0
505	20241211	120300	1120995000	29900	29900	29900	29900	14
506	20241211	120200	1120576400	29950	29950	29950	29950	250
507	20241211	120100	1113088900	30000	30000	30000	30000	0
508	20241211	120000	1113088900	30000	30000	30000	30000	0
509	20241211	115900	1113088900	30000	30000	30000	30000	0
510	20241211	115800	1113088900	30000	30000	30000	30000	1
511	20241211	115700	1113058900	29950	29950	29950	29950	0
512	20241211	115600	1113058900	29950	29950	29950	29950	0
513	20241211	115500	1113058900	29950	29950	29950	29950	470
514	20241211	115400	1098982400	29950	29950	29950	29950	0
515	20241211	115300	1098982400	29950	29950	29950	29950	66
516	20241211	115200	1097005700	29950	29950	29950	29950	12
517	20241211	115100	1096646300	30000	30000	30000	30000	96
518	20241211	115000	1093766300	30000	30000	30000	30000	10
519	20241211	114900	1093466300	30000	30000	30000	30000	1
520	20241211	114800	1093436300	30000	30000	30000	30000	10
521	20241211	114700	1093136300	30000	30000	30000	30000	0
522	20241211	114600	1093136300	30000	30000	30000	30000	0
523	20241211	114500	1093136300	30000	30000	30000	30000	0
524	20241211	114400	1093136300	30000	30000	30000	30000	0
525	20241211	114300	1093136300	30000	30000	30000	30000	0
526	20241211	114200	1093136300	30000	30000	30000	30000	0
527	20241211	114100	1093136300	30000	30000	30000	30000	6
528	20241211	114000	1092956300	30000	30000	30000	30000	4
529	20241211	113900	1092836300	30000	30000	30000	30000	0
530	20241211	113800	1092836300	30000	30000	30000	30000	0
531	20241211	113700	1092836300	30000	30000	30000	30000	3
532	20241211	113600	1092746300	30000	30000	30000	30000	0
533	20241211	113500	1092746300	30000	30000	30000	30000	10
534	20241211	113400	1092446300	30050	30000	30050	29950	3813
535	20241211	113300	978059600	30000	30000	30000	30000	23
536	20241211	113200	977369600	30000	30050	30050	30000	6
537	20241211	113100	977189450	30050	30050	30050	30050	0
538	20241211	113000	977189450	30050	30050	30050	30050	1
539	20241211	112900	977159400	30050	30050	30050	30050	1
540	20241211	112800	977129350	30100	30100	30100	30100	0
541	20241211	112700	977129350	30100	30000	30100	30000	71
542	20241211	112600	974995250	30050	30050	30050	30050	405
543	20241211	112500	962825000	30050	30050	30050	30050	30
544	20241211	112400	961923500	30050	30050	30050	30050	2
545	20241211	112300	961863400	30000	30000	30000	30000	1
546	20241211	112200	961833400	30050	30050	30050	30050	0
547	20241211	112100	961833400	30050	30050	30050	30050	0
548	20241211	112000	961833400	30050	30050	30050	30050	0
549	20241211	111900	961833400	30050	30050	30050	30050	192
550	20241211	111800	956063800	30050	30050	30050	30050	95
551	20241211	111700	953209050	30050	30050	30050	30050	85
552	20241211	111600	950654800	30100	30100	30100	30100	1
553	20241211	111500	950624700	30100	30100	30100	30100	0
554	20241211	111400	950624700	30100	30100	30100	30100	0
555	20241211	111300	950624700	30100	30100	30100	30100	25
556	20241211	111200	949872200	30100	30100	30100	30100	0
557	20241211	111100	949872200	30100	30100	30100	30100	0
558	20241211	111000	949872200	30100	30100	30100	30100	0
559	20241211	110900	949872200	30100	30100	30100	30100	388
560	20241211	110800	938193400	30100	30100	30100	30100	66
561	20241211	110700	936206800	30100	30150	30150	30100	896
562	20241211	110600	909226500	30200	30200	30200	30200	0
563	20241211	110500	909226500	30200	30200	30200	30200	99
564	20241211	110400	906236700	30200	30200	30200	30200	0
565	20241211	110300	906236700	30200	30200	30200	30200	46
566	20241211	110200	904847500	30350	30350	30350	30350	4
567	20241211	110100	904726100	30200	30200	30200	30200	0
568	20241211	110000	904726100	30200	30200	30200	30200	121
569	20241211	105900	901071900	30200	30200	30200	30200	0
570	20241211	105800	901071900	30200	30200	30200	30200	0
571	20241211	105700	901071900	30200	30300	30300	30200	332
572	20241211	105600	891019500	30350	30350	30350	30350	33
573	20241211	105500	890017950	30300	30350	30350	30300	100
574	20241211	105400	886987600	30450	30450	30450	30450	10
575	20241211	105300	886683100	30350	30500	30500	30350	2
576	20241211	105200	886622250	30350	30350	30350	30350	10
577	20241211	105100	886318750	30350	30350	30450	30350	438
578	20241211	105000	872988900	30350	30300	30350	30300	212
579	20241211	104900	866555300	30400	30400	30400	30400	250
580	20241211	104800	858955300	30300	30400	30400	30300	22
581	20241211	104700	858288600	30400	30400	30400	30400	0
582	20241211	104600	858288600	30400	30400	30400	30400	46
583	20241211	104500	856890200	30400	30400	30400	30400	0
584	20241211	104400	856890200	30400	30400	30400	30400	35
585	20241211	104300	855826200	30400	30400	30400	30400	55
586	20241211	104200	854154200	30450	30400	30450	30400	353
587	20241211	104100	843405850	30400	30350	30400	30350	939
588	20241211	104000	814882200	30350	30350	30350	30350	28
589	20241211	103900	814032400	30300	30300	30300	30300	0
590	20241211	103800	814032400	30300	30300	30300	30300	51
591	20241211	103700	812487100	30350	30350	30350	30300	151
592	20241211	103600	807904800	30300	30350	30350	30300	66
593	20241211	103500	805903450	30350	30350	30350	30350	1
594	20241211	103400	805873100	30300	30350	30350	30300	101
595	20241211	103300	802807800	30350	30300	30350	30300	70
596	20241211	103200	800685300	30300	30250	30300	30250	794
597	20241211	103100	776646900	30200	30200	30200	30200	0
598	20241211	103000	776646900	30200	30200	30200	30200	569
599	20241211	102900	759463100	30150	30100	30150	30100	1332
600	20241211	102800	719357300	30050	30050	30050	30050	51
601	20241211	102700	717824750	30050	30050	30050	30050	10
602	20241211	102600	717524250	30100	30100	30100	30100	53
603	20241211	102500	715928950	30050	30100	30100	30050	31
604	20241211	102400	714997350	30100	30100	30100	30100	48
605	20241211	102300	713552550	30100	30100	30100	30100	104
606	20241211	102200	710422150	30050	30050	30050	30050	0
607	20241211	102100	710422150	30050	30100	30100	30050	176
608	20241211	102000	705126050	30100	30100	30100	30100	10
609	20241211	101900	704825050	30100	30100	30100	30100	0
610	20241211	101800	704825050	30100	30100	30100	30100	56
611	20241211	101700	703139450	30050	30050	30050	30050	1
612	20241211	101600	703109400	30100	30100	30100	30100	245
613	20241211	101500	695734900	30050	30050	30050	30050	0
614	20241211	101400	695734900	30050	30050	30050	30050	0
615	20241211	101300	695734900	30050	30000	30050	30000	597
616	20241211	101200	677809900	30000	30050	30050	30000	52
617	20241211	101100	676249400	30050	30050	30050	30050	1
618	20241211	101000	676219350	30000	30050	30050	30000	1079
619	20241211	100900	643847650	30050	30050	30050	30050	0
620	20241211	100800	643847650	30050	30050	30050	30000	246
621	20241211	100700	636456250	30100	30050	30100	30050	71
622	20241211	100600	634322650	30050	30100	30100	30050	56
623	20241211	100500	632637100	30100	30100	30100	30100	104
624	20241211	100400	629506700	30100	30100	30100	30100	6
625	20241211	100300	629326100	30100	30100	30100	30100	1
626	20241211	100200	629296000	30100	30100	30100	30100	90
627	20241211	100100	626587000	30100	30100	30100	30100	0
628	20241211	100000	626587000	30100	30100	30100	30100	1
629	20241211	095900	626556900	30150	30150	30150	30150	36
630	20241211	095800	625471500	30050	30050	30050	30050	0
631	20241211	095700	625471500	30050	30050	30050	30050	18
632	20241211	095600	624930600	30150	30050	30150	30050	290
633	20241211	095500	616187750	30050	30050	30050	30050	2
634	20241211	095400	616127650	30050	30050	30050	30050	10
635	20241211	095300	615827150	30000	30050	30050	30000	484
636	20241211	095200	601298450	30100	30100	30100	30100	2
637	20241211	095100	601238250	30000	30000	30000	30000	0
638	20241211	095000	601238250	30000	30000	30000	30000	0
639	20241211	094900	601238250	30000	30000	30000	30000	0
640	20241211	094800	601238250	30000	30000	30000	30000	10
641	20241211	094700	600938250	30000	30050	30050	30000	3001
642	20241211	094600	510900250	30100	30100	30100	30100	5
643	20241211	094500	510749750	30100	30100	30100	30100	58
644	20241211	094400	509003950	30100	30150	30150	30100	53
645	20241211	094300	507408600	30050	30150	30150	30050	305
646	20241211	094200	498241350	30150	30150	30200	30150	429
647	20241211	094100	485296050	30000	30150	30150	30000	392
648	20241211	094000	473528050	30000	30050	30100	30000	1685
649	20241211	093900	422812350	30100	30000	30100	30000	332
650	20241211	093800	412835550	30150	30100	30150	30100	590
651	20241211	093700	395063250	30100	29900	30100	29900	1161
652	20241211	093600	360286550	29900	29900	29900	29900	110
653	20241211	093500	356997550	29900	29900	29900	29900	0
654	20241211	093400	356997550	29900	30050	30050	29900	2304
655	20241211	093300	287849400	30050	30050	30050	30050	21
656	20241211	093200	287218350	30050	30100	30100	30050	93
657	20241211	093100	284423650	30100	30100	30100	30100	33
658	20241211	093000	283430350	30100	30100	30100	30100	21
659	20241211	092900	282798250	30100	30050	30100	30050	65
660	20241211	092800	280843050	30050	30050	30150	30000	573
661	20241211	092700	263619550	30050	30050	30050	30050	185
662	20241211	092600	258060300	30050	30050	30050	30050	424
663	20241211	092500	245319100	30000	30150	30150	30000	1114
664	20241211	092400	211800350	30150	30150	30200	30100	817
665	20241211	092300	187188450	30150	30150	30150	30150	196
666	20241211	092200	181279050	30100	30050	30100	30050	218
667	20241211	092100	174718200	30100	30100	30100	30100	1
668	20241211	092000	174688100	30100	30200	30200	30100	145
669	20241211	091900	170316150	30200	30200	30200	30200	44
670	20241211	091800	168987350	30200	30200	30200	30200	773
671	20241211	091700	145642750	30200	30200	30200	30200	205
672	20241211	091600	139451750	30200	30050	30200	30050	1557
673	20241211	091500	92585350	30000	30000	30000	30000	253
674	20241211	091400	84995350	29900	29900	30050	29900	348
675	20241211	091300	74566100	29900	29850	29900	29850	31
676	20241211	091200	73639750	29850	29850	29850	29850	34
677	20241211	091100	72624850	29850	29700	29850	29700	563
678	20241211	091000	55872100	29650	29600	29650	29600	86
679	20241211	090900	53323600	29550	29400	29550	29400	90
680	20241211	090800	50666250	29500	29550	29550	29500	18
681	20241211	090700	50134750	29450	29450	29450	29450	0
682	20241211	090600	50134750	29450	29450	29450	29450	168
683	20241211	090500	45187150	29450	29450	29450	29450	149
684	20241211	090400	40799100	29400	29400	29400	29400	114
685	20241211	090300	37447500	29400	29450	29450	29400	367
686	20241211	090200	26649650	29500	29500	29500	29500	0
687	20241211	090100	26649650	29500	29500	29750	29500	174
688	20241211	090000	21513550	29350	29350	29350	29350	733