KissMeData/007690/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185000	323692500	29300	29300	29300	29300	255
3	20241219	184900	323692500	29300	29300	29300	29300	0
4	20241219	184800	323692500	29300	29300	29300	29300	0
5	20241219	184700	323692500	29300	29300	29300	29300	0
6	20241219	184600	323692500	29300	29300	29300	29300	0
7	20241219	184500	323692500	29300	29300	29300	29300	0
8	20241219	184400	323692500	29300	29300	29300	29300	0
9	20241219	184300	323692500	29300	29300	29300	29300	0
10	20241219	184200	323692500	29300	29300	29300	29300	0
11	20241219	184100	323692500	29300	29300	29300	29300	0
12	20241219	184000	323692500	29300	29300	29300	29300	0
13	20241219	183900	323692500	29300	29300	29300	29300	0
14	20241219	183800	323692500	29300	29300	29300	29300	0
15	20241219	183700	323692500	29300	29300	29300	29300	0
16	20241219	183600	323692500	29300	29300	29300	29300	0
17	20241219	183500	323692500	29300	29300	29300	29300	0
18	20241219	183400	323692500	29300	29300	29300	29300	0
19	20241219	183300	323692500	29300	29300	29300	29300	0
20	20241219	183200	323692500	29300	29300	29300	29300	0
21	20241219	183100	323692500	29300	29300	29300	29300	0
22	20241219	183000	323692500	29300	29300	29300	29300	0
23	20241219	182900	323692500	29300	29300	29300	29300	0
24	20241219	182800	323692500	29300	29300	29300	29300	0
25	20241219	182700	323692500	29300	29300	29300	29300	0
26	20241219	182600	323692500	29300	29300	29300	29300	0
27	20241219	182500	323692500	29300	29300	29300	29300	0
28	20241219	182400	323692500	29300	29300	29300	29300	0
29	20241219	182300	323692500	29300	29300	29300	29300	0
30	20241219	182200	323692500	29300	29300	29300	29300	0
31	20241219	182100	323692500	29300	29300	29300	29300	0
32	20241219	182000	323692500	29300	29300	29300	29300	255
33	20241219	181900	323692500	29300	29300	29300	29300	0
34	20241219	181800	323692500	29300	29300	29300	29300	0
35	20241219	181700	323692500	29300	29300	29300	29300	0
36	20241219	181600	323692500	29300	29300	29300	29300	0
37	20241219	181500	323692500	29300	29300	29300	29300	0
38	20241219	181400	323692500	29300	29300	29300	29300	0
39	20241219	181300	323692500	29300	29300	29300	29300	0
40	20241219	181200	323692500	29300	29300	29300	29300	0
41	20241219	181100	323692500	29300	29300	29300	29300	0
42	20241219	181000	323692500	29300	29300	29300	29300	0
43	20241219	180900	323692500	29300	29300	29300	29300	0
44	20241219	180800	323692500	29300	29300	29300	29300	0
45	20241219	180700	323692500	29300	29300	29300	29300	0
46	20241219	180600	323692500	29300	29300	29300	29300	0
47	20241219	180500	323692500	29300	29300	29300	29300	0
48	20241219	180400	323692500	29300	29300	29300	29300	0
49	20241219	180300	323692500	29300	29300	29300	29300	0
50	20241219	180200	323692500	29300	29300	29300	29300	0
51	20241219	180100	323692500	29300	29300	29300	29300	0
52	20241219	180000	323692500	29300	29300	29300	29300	0
53	20241219	175900	323692500	29300	29300	29300	29300	0
54	20241219	175800	323692500	29300	29300	29300	29300	0
55	20241219	175700	323692500	29300	29300	29300	29300	0
56	20241219	175600	323692500	29300	29300	29300	29300	0
57	20241219	175500	323692500	29300	29300	29300	29300	0
58	20241219	175400	323692500	29300	29300	29300	29300	0
59	20241219	175300	323692500	29300	29300	29300	29300	0
60	20241219	175200	323692500	29300	29300	29300	29300	0
61	20241219	175100	323692500	29300	29300	29300	29300	0
62	20241219	175000	323692500	29300	29300	29300	29300	255
63	20241219	174900	323692500	29300	29300	29300	29300	0
64	20241219	174800	323692500	29300	29300	29300	29300	0
65	20241219	174700	323692500	29300	29300	29300	29300	0
66	20241219	174600	323692500	29300	29300	29300	29300	0
67	20241219	174500	323692500	29300	29300	29300	29300	0
68	20241219	174400	323692500	29300	29300	29300	29300	0
69	20241219	174300	323692500	29300	29300	29300	29300	0
70	20241219	174200	323692500	29300	29300	29300	29300	0
71	20241219	174100	323692500	29300	29300	29300	29300	0
72	20241219	174000	323692500	29300	29300	29300	29300	0
73	20241219	173900	323692500	29300	29300	29300	29300	0
74	20241219	173800	323692500	29300	29300	29300	29300	0
75	20241219	173700	323692500	29300	29300	29300	29300	0
76	20241219	173600	323692500	29300	29300	29300	29300	0
77	20241219	173500	323692500	29300	29300	29300	29300	0
78	20241219	173400	323692500	29300	29300	29300	29300	0
79	20241219	173300	323692500	29300	29300	29300	29300	0
80	20241219	173200	323692500	29300	29300	29300	29300	0
81	20241219	173100	323692500	29300	29300	29300	29300	0
82	20241219	173000	323692500	29300	29300	29300	29300	0
83	20241219	172900	323692500	29300	29300	29300	29300	0
84	20241219	172800	323692500	29300	29300	29300	29300	0
85	20241219	172700	323692500	29300	29300	29300	29300	0
86	20241219	172600	323692500	29300	29300	29300	29300	0
87	20241219	172500	323692500	29300	29300	29300	29300	0
88	20241219	172400	323692500	29300	29300	29300	29300	0
89	20241219	172300	323692500	29300	29300	29300	29300	0
90	20241219	172200	323692500	29300	29300	29300	29300	0
91	20241219	172100	323692500	29300	29300	29300	29300	0
92	20241219	172000	323692500	29300	29300	29300	29300	255
93	20241219	171900	323692500	29300	29300	29300	29300	0
94	20241219	171800	323692500	29300	29300	29300	29300	0
95	20241219	171700	323692500	29300	29300	29300	29300	0
96	20241219	171600	323692500	29300	29300	29300	29300	0
97	20241219	171500	323692500	29300	29300	29300	29300	0
98	20241219	171400	323692500	29300	29300	29300	29300	0
99	20241219	171300	323692500	29300	29300	29300	29300	0
100	20241219	171200	323692500	29300	29300	29300	29300	0
101	20241219	171100	323692500	29300	29300	29300	29300	0
102	20241219	171000	323692500	29300	29300	29300	29300	0
103	20241219	170900	323692500	29300	29300	29300	29300	0
104	20241219	170800	323692500	29300	29300	29300	29300	0
105	20241219	170700	323692500	29300	29300	29300	29300	0
106	20241219	170600	323692500	29300	29300	29300	29300	0
107	20241219	170500	323692500	29300	29300	29300	29300	0
108	20241219	170400	323692500	29300	29300	29300	29300	0
109	20241219	170300	323692500	29300	29300	29300	29300	0
110	20241219	170200	323692500	29300	29300	29300	29300	0
111	20241219	170100	323692500	29300	29300	29300	29300	0
112	20241219	170000	323692500	29300	29300	29300	29300	0
113	20241219	165900	323692500	29300	29300	29300	29300	0
114	20241219	165800	323692500	29300	29300	29300	29300	0
115	20241219	165700	323692500	29300	29300	29300	29300	0
116	20241219	165600	323692500	29300	29300	29300	29300	0
117	20241219	165500	323692500	29300	29300	29300	29300	0
118	20241219	165400	323692500	29300	29300	29300	29300	0
119	20241219	165300	323692500	29300	29300	29300	29300	0
120	20241219	165200	323692500	29300	29300	29300	29300	0
121	20241219	165100	323692500	29300	29300	29300	29300	0
122	20241219	165000	323692500	29300	29300	29300	29300	255
123	20241219	164900	323692500	29300	29300	29300	29300	0
124	20241219	164800	323692500	29300	29300	29300	29300	0
125	20241219	164700	323692500	29300	29300	29300	29300	0
126	20241219	164600	323692500	29300	29300	29300	29300	0
127	20241219	164500	323692500	29300	29300	29300	29300	0
128	20241219	164400	323692500	29300	29300	29300	29300	0
129	20241219	164300	323692500	29300	29300	29300	29300	0
130	20241219	164200	323692500	29300	29300	29300	29300	0
131	20241219	164100	323692500	29300	29300	29300	29300	0
132	20241219	164000	323692500	29300	29300	29300	29300	0
133	20241219	163900	323692500	29300	29300	29300	29300	0
134	20241219	163800	323692500	29300	29300	29300	29300	0
135	20241219	163700	323692500	29300	29300	29300	29300	0
136	20241219	163600	323692500	29300	29300	29300	29300	0
137	20241219	163500	323692500	29300	29300	29300	29300	0
138	20241219	163400	323692500	29300	29300	29300	29300	0
139	20241219	163300	323692500	29300	29300	29300	29300	0
140	20241219	163200	323692500	29300	29300	29300	29300	0
141	20241219	163100	323692500	29300	29300	29300	29300	0
142	20241219	163000	323692500	29300	29300	29300	29300	0
143	20241219	162900	323692500	29300	29300	29300	29300	0
144	20241219	162800	323692500	29300	29300	29300	29300	0
145	20241219	162700	323692500	29300	29300	29300	29300	0
146	20241219	162600	323692500	29300	29300	29300	29300	0
147	20241219	162500	323692500	29300	29300	29300	29300	0
148	20241219	162400	323692500	29300	29300	29300	29300	0
149	20241219	162300	323692500	29300	29300	29300	29300	0
150	20241219	162200	323692500	29300	29300	29300	29300	0
151	20241219	162100	323692500	29300	29300	29300	29300	0
152	20241219	162000	323692500	29300	29300	29300	29300	255
153	20241219	161900	323692500	29300	29300	29300	29300	0
154	20241219	161800	323692500	29300	29300	29300	29300	0
155	20241219	161700	323692500	29300	29300	29300	29300	0
156	20241219	161600	323692500	29300	29300	29300	29300	0
157	20241219	161500	323692500	29300	29300	29300	29300	0
158	20241219	161400	323692500	29300	29300	29300	29300	0
159	20241219	161300	323692500	29300	29300	29300	29300	0
160	20241219	161200	323692500	29300	29300	29300	29300	0
161	20241219	161100	323692500	29300	29300	29300	29300	0
162	20241219	161000	323692500	29300	29300	29300	29300	0
163	20241219	160900	323692500	29300	29300	29300	29300	0
164	20241219	160800	323692500	29300	29300	29300	29300	0
165	20241219	160700	323692500	29300	29300	29300	29300	0
166	20241219	160600	323692500	29300	29300	29300	29300	0
167	20241219	160500	323692500	29300	29300	29300	29300	0
168	20241219	160400	323692500	29300	29300	29300	29300	0
169	20241219	160300	323692500	29300	29300	29300	29300	0
170	20241219	160200	323692500	29300	29300	29300	29300	0
171	20241219	160100	323692500	29300	29300	29300	29300	0
172	20241219	160000	323692500	29300	29300	29300	29300	0
173	20241219	155900	323692500	29300	29300	29300	29300	0
174	20241219	155800	323692500	29300	29300	29300	29300	0
175	20241219	155700	323692500	29300	29300	29300	29300	0
176	20241219	155600	323692500	29300	29300	29300	29300	0
177	20241219	155500	323692500	29300	29300	29300	29300	0
178	20241219	155400	323692500	29300	29300	29300	29300	0
179	20241219	155300	323692500	29300	29300	29300	29300	0
180	20241219	155200	323692500	29300	29300	29300	29300	0
181	20241219	155100	323692500	29300	29300	29300	29300	0
182	20241219	155000	323692500	29300	29300	29300	29300	255
183	20241219	154900	323692500	29300	29300	29300	29300	0
184	20241219	154800	323692500	29300	29300	29300	29300	0
185	20241219	154700	323692500	29300	29300	29300	29300	0
186	20241219	154600	323692500	29300	29300	29300	29300	0
187	20241219	154500	323692500	29300	29300	29300	29300	0
188	20241219	154400	323692500	29300	29300	29300	29300	0
189	20241219	154300	323692500	29300	29300	29300	29300	0
190	20241219	154200	323692500	29300	29300	29300	29300	0
191	20241219	154100	323692500	29300	29300	29300	29300	0
192	20241219	154000	323692500	29300	29300	29300	29300	0
193	20241219	153900	323692500	29300	29300	29300	29300	0
194	20241219	153800	323692500	29300	29300	29300	29300	0
195	20241219	153700	323692500	29300	29300	29300	29300	0
196	20241219	153600	323692500	29300	29300	29300	29300	0
197	20241219	153500	323692500	29300	29300	29300	29300	0
198	20241219	153400	323692500	29300	29300	29300	29300	0
199	20241219	153300	323692500	29300	29300	29300	29300	0
200	20241219	153200	323692500	29300	29300	29300	29300	0
201	20241219	153100	323692500	29300	29300	29300	29300	0
202	20241219	153000	323692500	29300	29300	29300	29300	255
203	20241219	152900	316221000	29300	29300	29300	29300	0
204	20241219	152800	316221000	29300	29300	29300	29300	0
205	20241219	152700	316221000	29300	29300	29300	29300	0
206	20241219	152600	316221000	29300	29300	29300	29300	0
207	20241219	152500	316221000	29300	29300	29300	29300	0
208	20241219	152400	316221000	29300	29300	29300	29300	0
209	20241219	152300	316221000	29300	29300	29300	29300	0
210	20241219	152200	316221000	29300	29300	29300	29300	0
211	20241219	152100	316221000	29300	29300	29300	29300	0
212	20241219	152000	316221000	29300	29300	29300	29300	0
213	20241219	151900	316221000	29300	29300	29300	29300	1
214	20241219	151800	316191700	29400	29350	29400	29350	36
215	20241219	151700	315134850	29400	29400	29400	29400	1
216	20241219	151600	315105450	29300	29300	29300	29300	0
217	20241219	151500	315105450	29300	29300	29300	29300	1
218	20241219	151400	315076150	29450	29450	29450	29450	110
219	20241219	151300	311836650	29450	29450	29450	29450	30
220	20241219	151200	310953150	29450	29450	29450	29450	90
221	20241219	151100	308302650	29450	29450	29500	29450	47
222	20241219	151000	306918300	29250	29400	29450	29250	410
223	20241219	150900	294913750	29400	29400	29400	29400	30
224	20241219	150800	294031750	29400	29400	29400	29400	0
225	20241219	150700	294031750	29400	29400	29400	29400	15
226	20241219	150600	293590750	29400	29400	29400	29400	35
227	20241219	150500	292561750	29400	29400	29400	29400	1
228	20241219	150400	292532350	29350	29350	29350	29350	0
229	20241219	150300	292532350	29350	29350	29350	29350	0
230	20241219	150200	292532350	29350	29350	29350	29350	8
231	20241219	150100	292297550	29350	29300	29350	29300	130
232	20241219	150000	288488050	29350	29350	29350	29350	15
233	20241219	145900	288047800	29350	29350	29350	29350	0
234	20241219	145800	288047800	29350	29350	29350	29350	6
235	20241219	145700	287871700	29350	29350	29350	29350	0
236	20241219	145600	287871700	29350	29350	29350	29350	30
237	20241219	145500	286991200	29300	29300	29300	29300	1
238	20241219	145400	286961900	29350	29350	29350	29350	0
239	20241219	145300	286961900	29350	29350	29350	29350	2
240	20241219	145200	286903200	29350	29350	29350	29350	36
241	20241219	145100	285846600	29350	29350	29350	29350	0
242	20241219	145000	285846600	29350	29350	29350	29350	20
243	20241219	144900	285259600	29350	29350	29350	29350	72
244	20241219	144800	283146400	29350	29350	29350	29350	1
245	20241219	144700	283117050	29350	29350	29350	29350	0
246	20241219	144600	283117050	29350	29350	29350	29350	0
247	20241219	144500	283117050	29350	29350	29350	29350	0
248	20241219	144400	283117050	29350	29350	29350	29350	0
249	20241219	144300	283117050	29350	29350	29350	29350	1
250	20241219	144200	283087700	29400	29400	29400	29400	2
251	20241219	144100	283028900	29350	29350	29350	29350	4
252	20241219	144000	282911500	29350	29400	29400	29350	9
253	20241219	143900	282647300	29350	29350	29350	29350	77
254	20241219	143800	280387350	29350	29350	29350	29350	0
255	20241219	143700	280387350	29350	29350	29350	29350	0
256	20241219	143600	280387350	29350	29350	29350	29350	9
257	20241219	143500	280123200	29400	29400	29400	29400	0
258	20241219	143400	280123200	29400	29400	29400	29400	0
259	20241219	143300	280123200	29400	29400	29400	29400	0
260	20241219	143200	280123200	29400	29400	29400	29400	0
261	20241219	143100	280123200	29400	29400	29400	29400	0
262	20241219	143000	280123200	29400	29400	29400	29400	0
263	20241219	142900	280123200	29400	29400	29400	29400	0
264	20241219	142800	280123200	29400	29400	29400	29400	0
265	20241219	142700	280123200	29400	29400	29400	29400	2
266	20241219	142600	280064400	29400	29400	29400	29400	25
267	20241219	142500	279329400	29400	29400	29400	29400	0
268	20241219	142400	279329400	29400	29400	29400	29400	16
269	20241219	142300	278859000	29400	29400	29400	29400	0
270	20241219	142200	278859000	29400	29400	29400	29400	0
271	20241219	142100	278859000	29400	29400	29400	29400	20
272	20241219	142000	278271000	29400	29400	29400	29400	0
273	20241219	141900	278271000	29400	29400	29400	29400	0
274	20241219	141800	278271000	29400	29400	29400	29400	0
275	20241219	141700	278271000	29400	29400	29400	29400	0
276	20241219	141600	278271000	29400	29400	29400	29400	34
277	20241219	141500	277271400	29400	29400	29400	29400	0
278	20241219	141400	277271400	29400	29400	29400	29400	0
279	20241219	141300	277271400	29400	29400	29400	29400	0
280	20241219	141200	277271400	29400	29400	29400	29400	1
281	20241219	141100	277242000	29400	29400	29400	29400	22
282	20241219	141000	276595200	29400	29400	29400	29400	116
283	20241219	140900	273184800	29450	29450	29450	29450	0
284	20241219	140800	273184800	29450	29450	29450	29450	13
285	20241219	140700	272801950	29450	29450	29450	29450	0
286	20241219	140600	272801950	29450	29450	29450	29450	0
287	20241219	140500	272801950	29450	29450	29450	29450	19
288	20241219	140400	272242400	29450	29450	29450	29450	0
289	20241219	140300	272242400	29450	29450	29450	29450	1
290	20241219	140200	272212950	29450	29450	29450	29450	0
291	20241219	140100	272212950	29450	29450	29450	29450	0
292	20241219	140000	272212950	29450	29450	29450	29450	0
293	20241219	135900	272212950	29450	29450	29450	29450	0
294	20241219	135800	272212950	29450	29450	29450	29450	1
295	20241219	135700	272183500	29400	29400	29400	29400	0
296	20241219	135600	272183500	29400	29400	29400	29400	0
297	20241219	135500	272183500	29400	29400	29400	29400	0
298	20241219	135400	272183500	29400	29400	29400	29400	0
299	20241219	135300	272183500	29400	29400	29400	29400	0
300	20241219	135200	272183500	29400	29450	29450	29400	5
301	20241219	135100	272036350	29500	29500	29500	29500	0
302	20241219	135000	272036350	29500	29500	29500	29500	0
303	20241219	134900	272036350	29500	29500	29500	29500	1
304	20241219	134800	272006850	29500	29500	29500	29500	0
305	20241219	134700	272006850	29500	29500	29500	29500	0
306	20241219	134600	272006850	29500	29500	29850	29500	368
307	20241219	134500	261080700	29500	29400	29500	29400	97
308	20241219	134400	258220800	29400	29400	29400	29400	0
309	20241219	134300	258220800	29400	29400	29400	29400	0
310	20241219	134200	258220800	29400	29400	29400	29400	0
311	20241219	134100	258220800	29400	29400	29400	29400	15
312	20241219	134000	257779800	29400	29400	29400	29400	0
313	20241219	133900	257779800	29400	29400	29400	29400	0
314	20241219	133800	257779800	29400	29400	29400	29400	0
315	20241219	133700	257779800	29400	29400	29400	29400	15
316	20241219	133600	257338800	29400	29400	29400	29400	0
317	20241219	133500	257338800	29400	29400	29400	29400	30
318	20241219	133400	256456800	29350	29350	29350	29350	0
319	20241219	133300	256456800	29350	29350	29350	29350	0
320	20241219	133200	256456800	29350	29350	29350	29350	0
321	20241219	133100	256456800	29350	29350	29350	29350	0
322	20241219	133000	256456800	29350	29350	29350	29350	39
323	20241219	132900	255312150	29350	29350	29350	29350	55
324	20241219	132800	253697900	29300	29300	29300	29300	0
325	20241219	132700	253697900	29300	29300	29300	29300	32
326	20241219	132600	252760300	29300	29300	29300	29300	30
327	20241219	132500	251881300	29250	29250	29250	29250	20
328	20241219	132400	251296300	29250	29250	29250	29250	1
329	20241219	132300	251267050	29250	29300	29300	29250	259
330	20241219	132200	243689550	29300	29300	29300	29300	0
331	20241219	132100	243689550	29300	29300	29300	29300	0
332	20241219	132000	243689550	29300	29300	29300	29300	0
333	20241219	131900	243689550	29300	29300	29300	29300	0
334	20241219	131800	243689550	29300	29300	29300	29300	0
335	20241219	131700	243689550	29300	29300	29300	29300	28
336	20241219	131600	242869150	29250	29250	29250	29250	0
337	20241219	131500	242869150	29250	29250	29250	29250	0
338	20241219	131400	242869150	29250	29250	29250	29250	26
339	20241219	131300	242108650	29250	29250	29250	29250	22
340	20241219	131200	241465150	29250	29250	29250	29250	0
341	20241219	131100	241465150	29250	29250	29250	29250	20
342	20241219	131000	240880150	29200	29200	29200	29200	0
343	20241219	130900	240880150	29200	29200	29200	29200	0
344	20241219	130800	240880150	29200	29200	29200	29200	0
345	20241219	130700	240880150	29200	29200	29200	29200	0
346	20241219	130600	240880150	29200	29200	29200	29200	0
347	20241219	130500	240880150	29200	29200	29200	29200	0
348	20241219	130400	240880150	29200	29200	29200	29200	0
349	20241219	130300	240880150	29200	29200	29200	29200	0
350	20241219	130200	240880150	29200	29200	29200	29200	0
351	20241219	130100	240880150	29200	29200	29200	29200	0
352	20241219	130000	240880150	29200	29200	29200	29200	5
353	20241219	125900	240734150	29300	29250	29300	29250	31
354	20241219	125800	239827200	29200	29200	29200	29200	0
355	20241219	125700	239827200	29200	29200	29200	29200	0
356	20241219	125600	239827200	29200	29200	29200	29200	0
357	20241219	125500	239827200	29200	29200	29200	29200	5
358	20241219	125400	239681200	29200	29200	29200	29200	0
359	20241219	125300	239681200	29200	29200	29200	29200	0
360	20241219	125200	239681200	29200	29200	29200	29200	0
361	20241219	125100	239681200	29200	29200	29200	29200	0
362	20241219	125000	239681200	29200	29200	29200	29200	0
363	20241219	124900	239681200	29200	29250	29250	29200	5
364	20241219	124800	239535150	29200	29200	29200	29200	0
365	20241219	124700	239535150	29200	29200	29200	29200	0
366	20241219	124600	239535150	29200	29200	29200	29200	0
367	20241219	124500	239535150	29200	29200	29200	29200	6
368	20241219	124400	239359950	29200	29200	29300	29200	44
369	20241219	124300	238072750	29200	29200	29200	29200	0
370	20241219	124200	238072750	29200	29200	29250	29200	35
371	20241219	124100	237050450	29150	29150	29150	29150	0
372	20241219	124000	237050450	29150	29150	29150	29150	5
373	20241219	123900	236904700	29250	29250	29250	29250	0
374	20241219	123800	236904700	29250	29250	29250	29250	0
375	20241219	123700	236904700	29250	29200	29250	29200	29
376	20241219	123600	236057700	29200	29200	29200	29200	2
377	20241219	123500	235999300	29150	29150	29150	29150	4
378	20241219	123400	235882700	29150	29150	29150	29150	0
379	20241219	123300	235882700	29150	29150	29150	29150	0
380	20241219	123200	235882700	29150	29150	29150	29150	0
381	20241219	123100	235882700	29150	29150	29150	29150	6
382	20241219	123000	235707800	29200	29200	29200	29200	0
383	20241219	122900	235707800	29200	29200	29200	29200	1
384	20241219	122800	235678600	29250	29200	29250	29200	32
385	20241219	122700	234743950	29200	29200	29200	29200	0
386	20241219	122600	234743950	29200	29200	29200	29200	0
387	20241219	122500	234743950	29200	29200	29200	29200	16
388	20241219	122400	234276750	29250	29250	29250	29250	1
389	20241219	122300	234247500	29200	29200	29200	29200	0
390	20241219	122200	234247500	29200	29200	29200	29200	0
391	20241219	122100	234247500	29200	29200	29200	29200	0
392	20241219	122000	234247500	29200	29200	29200	29200	0
393	20241219	121900	234247500	29200	29200	29200	29200	4
394	20241219	121800	234130700	29200	29200	29200	29200	0
395	20241219	121700	234130700	29200	29200	29200	29200	2
396	20241219	121600	234072300	29200	29200	29200	29200	6
397	20241219	121500	233897100	29200	29200	29200	29200	0
398	20241219	121400	233897100	29200	29200	29200	29200	0
399	20241219	121300	233897100	29200	29200	29200	29200	0
400	20241219	121200	233897100	29200	29200	29200	29200	0
401	20241219	121100	233897100	29200	29200	29200	29200	5
402	20241219	121000	233751100	29250	29250	29250	29250	0
403	20241219	120900	233751100	29250	29250	29250	29250	7
404	20241219	120800	233546350	29250	29250	29250	29250	1
405	20241219	120700	233517100	29200	29200	29200	29200	0
406	20241219	120600	233517100	29200	29200	29200	29200	0
407	20241219	120500	233517100	29200	29200	29200	29200	5
408	20241219	120400	233371100	29200	29200	29200	29200	60
409	20241219	120300	231619100	29250	29250	29250	29250	2
410	20241219	120200	231560600	29200	29200	29200	29200	0
411	20241219	120100	231560600	29200	29200	29300	29200	58
412	20241219	120000	229863250	29150	29150	29150	29150	0
413	20241219	115900	229863250	29150	29150	29200	29150	25
414	20241219	115800	229133650	29150	29150	29150	29150	59
415	20241219	115700	227413800	29150	29150	29150	29150	1
416	20241219	115600	227384650	29150	29150	29150	29150	6
417	20241219	115500	227209750	29200	29050	29200	29050	56
418	20241219	115400	225575400	29100	29100	29100	29100	0
419	20241219	115300	225575400	29100	29100	29100	29100	0
420	20241219	115200	225575400	29100	29050	29100	29050	2
421	20241219	115100	225517250	29050	29050	29100	29050	40
422	20241219	115000	224353500	29050	29050	29050	29050	0
423	20241219	114900	224353500	29050	29100	29100	29050	11
424	20241219	114800	224033450	29050	29050	29050	29050	2
425	20241219	114700	223975350	29050	29050	29050	29050	2
426	20241219	114600	223917250	29050	29100	29100	29050	7
427	20241219	114500	223713850	29100	29100	29100	29100	0
428	20241219	114400	223713850	29100	29100	29100	29100	0
429	20241219	114300	223713850	29100	29100	29100	29100	0
430	20241219	114200	223713850	29100	29100	29100	29100	11
431	20241219	114100	223393750	29050	29050	29050	29050	5
432	20241219	114000	223248500	29100	29100	29100	29100	8
433	20241219	113900	223015700	29100	29100	29100	29100	2
434	20241219	113800	222957500	29100	29100	29100	29100	0
435	20241219	113700	222957500	29100	29100	29100	29100	2
436	20241219	113600	222899300	29100	29100	29100	29100	6
437	20241219	113500	222724700	29150	29150	29150	29150	10
438	20241219	113400	222433200	29150	29150	29150	29150	0
439	20241219	113300	222433200	29150	29150	29150	29150	3
440	20241219	113200	222345750	29200	29100	29900	29100	591
441	20241219	113100	204929000	29100	29050	29100	29050	11
442	20241219	113000	204608950	29050	29050	29050	29050	0
443	20241219	112900	204608950	29050	29050	29050	29050	1
444	20241219	112800	204579900	29100	29100	29100	29100	0
445	20241219	112700	204579900	29100	29050	29100	29050	77
446	20241219	112600	202339450	29050	29050	29050	29050	0
447	20241219	112500	202339450	29050	29050	29050	29050	0
448	20241219	112400	202339450	29050	29050	29050	29050	0
449	20241219	112300	202339450	29050	29050	29050	29050	0
450	20241219	112200	202339450	29050	29050	29050	29050	4
451	20241219	112100	202223250	29050	29050	29050	29050	0
452	20241219	112000	202223250	29050	29050	29050	29050	0
453	20241219	111900	202223250	29050	29050	29050	29050	0
454	20241219	111800	202223250	29050	29050	29050	29050	0
455	20241219	111700	202223250	29050	29050	29050	29050	6
456	20241219	111600	202048950	29100	29100	29100	29100	1
457	20241219	111500	202019850	29100	29100	29100	29100	0
458	20241219	111400	202019850	29100	29100	29100	29100	54
459	20241219	111300	200448450	29050	29050	29050	29050	6
460	20241219	111200	200274150	29000	29000	29000	29000	5
461	20241219	111100	200129150	29000	29000	29000	29000	0
462	20241219	111000	200129150	29000	29000	29000	29000	0
463	20241219	110900	200129150	29000	29000	29000	29000	210
464	20241219	110800	194039150	29000	29000	29000	29000	0
465	20241219	110700	194039150	29000	29000	29000	29000	4
466	20241219	110600	193923150	29100	29100	29100	29100	0
467	20241219	110500	193923150	29100	29050	29100	29050	200
468	20241219	110400	188106600	29050	29050	29050	29050	108
469	20241219	110300	184969200	29000	29000	29000	29000	5
470	20241219	110200	184824200	29000	29000	29000	29000	200
471	20241219	110100	179024200	29050	29050	29050	29050	1
472	20241219	110000	178995150	29050	29050	29050	28950	976
473	20241219	105900	150701450	29200	29200	29200	29200	250
474	20241219	105800	143401450	29000	29000	29000	29000	0
475	20241219	105700	143401450	29000	29000	29200	29000	255
476	20241219	105600	135985100	29150	29150	29150	29150	0
477	20241219	105500	135985100	29150	29150	29150	29150	0
478	20241219	105400	135985100	29150	29150	29150	29150	0
479	20241219	105300	135985100	29150	29150	29150	29150	10
480	20241219	105200	135693600	29000	29000	29000	29000	4
481	20241219	105100	135577600	29000	29000	29000	29000	0
482	20241219	105000	135577600	29000	29000	29000	29000	0
483	20241219	104900	135577600	29000	29000	29000	29000	0
484	20241219	104800	135577600	29000	29000	29000	29000	6
485	20241219	104700	135403600	29150	29150	29150	29150	0
486	20241219	104600	135403600	29150	29050	29150	29050	11
487	20241219	104500	135083950	29000	29000	29000	29000	0
488	20241219	104400	135083950	29000	29000	29000	29000	0
489	20241219	104300	135083950	29000	29000	29000	29000	0
490	20241219	104200	135083950	29000	29000	29000	29000	5
491	20241219	104100	134938950	29050	29050	29050	29050	0
492	20241219	104000	134938950	29050	29050	29050	29050	0
493	20241219	103900	134938950	29050	29000	29050	29000	74
494	20241219	103800	132791050	28950	28950	28950	28950	26
495	20241219	103700	132038350	28950	28950	28950	28950	4
496	20241219	103600	131922550	29000	29000	29000	29000	4
497	20241219	103500	131806550	28950	28950	28950	28950	0
498	20241219	103400	131806550	28950	28950	28950	28950	0
499	20241219	103300	131806550	28950	28900	28950	28900	137
500	20241219	103200	127840650	28900	28950	28950	28900	365
501	20241219	103100	117282500	28950	28950	28950	28950	0
502	20241219	103000	117282500	28950	29000	29000	28950	431
503	20241219	102900	104794800	29000	29000	29000	29000	71
504	20241219	102800	102735800	29000	29000	29000	29000	5
505	20241219	102700	102590800	29050	29050	29050	29050	0
506	20241219	102600	102590800	29050	29050	29050	29050	0
507	20241219	102500	102590800	29050	29050	29050	29050	0
508	20241219	102400	102590800	29050	29050	29050	29050	0
509	20241219	102300	102590800	29050	29050	29050	29050	15
510	20241219	102200	102155050	29100	29100	29100	29100	1
511	20241219	102100	102125950	29100	29100	29100	29100	0
512	20241219	102000	102125950	29100	29100	29100	29100	1
513	20241219	101900	102096850	29100	29100	29100	29100	122
514	20241219	101800	98546650	29050	29050	29050	29050	6
515	20241219	101700	98372350	29100	29100	29100	29100	0
516	20241219	101600	98372350	29100	29100	29100	29100	100
517	20241219	101500	95462350	29050	29050	29050	29050	0
518	20241219	101400	95462350	29050	29050	29050	29050	0
519	20241219	101300	95462350	29050	29050	29100	29050	82
520	20241219	101200	93077750	29050	29050	29050	29050	0
521	20241219	101100	93077750	29050	29050	29050	29050	17
522	20241219	101000	92583900	29050	29000	29050	29000	54
523	20241219	100900	91016000	29000	29000	29000	29000	685
524	20241219	100800	71151000	29000	29000	29000	29000	4
525	20241219	100700	71035000	29050	29050	29050	29050	0
526	20241219	100600	71035000	29050	29050	29050	29050	0
527	20241219	100500	71035000	29050	29050	29050	29050	0
528	20241219	100400	71035000	29050	29050	29050	29050	1
529	20241219	100300	71005950	29000	29050	29100	29000	17
530	20241219	100200	70512500	29000	29000	29000	29000	0
531	20241219	100100	70512500	29000	29000	29000	29000	0
532	20241219	100000	70512500	29000	29000	29000	29000	0
533	20241219	095900	70512500	29000	29000	29000	29000	0
534	20241219	095800	70512500	29000	29050	29050	29000	14
535	20241219	095700	70106050	29050	29050	29050	29050	34
536	20241219	095600	69118350	29000	29000	29000	29000	5
537	20241219	095500	68973350	29000	29000	29000	29000	0
538	20241219	095400	68973350	29000	29000	29000	29000	0
539	20241219	095300	68973350	29000	29000	29000	29000	4
540	20241219	095200	68857350	29000	29000	29000	29000	9
541	20241219	095100	68596350	29000	29000	29000	29000	5
542	20241219	095000	68451350	29000	29000	29000	29000	0
543	20241219	094900	68451350	29000	29000	29000	29000	11
544	20241219	094800	68132350	29000	29000	29000	29000	42
545	20241219	094700	66914350	29000	29050	29050	29000	116
546	20241219	094600	63545350	29050	29050	29050	29050	0
547	20241219	094500	63545350	29050	29100	29100	29050	437
548	20241219	094400	50829200	29050	29050	29050	29050	5
549	20241219	094300	50683950	29100	29100	29100	29100	16
550	20241219	094200	50218350	29150	29150	29150	29150	0
551	20241219	094100	50218350	29150	29150	29150	29150	3
552	20241219	094000	50130900	29050	29050	29050	29050	2
553	20241219	093900	50072800	29150	29050	29150	29050	26
554	20241219	093800	49315300	29050	29050	29050	29050	0
555	20241219	093700	49315300	29050	29050	29050	29050	0
556	20241219	093600	49315300	29050	29050	29050	29050	0
557	20241219	093500	49315300	29050	29050	29050	29050	100
558	20241219	093400	46410300	29050	29200	29200	29050	10
559	20241219	093300	46119200	29200	29200	29200	29200	0
560	20241219	093200	46119200	29200	29200	29200	29200	2
561	20241219	093100	46060800	29250	29250	29250	29250	49
562	20241219	093000	44627550	29250	29250	29250	29250	0
563	20241219	092900	44627550	29250	29250	29250	29250	5
564	20241219	092800	44481300	29450	29450	29450	29450	0
565	20241219	092700	44481300	29450	29400	29450	29400	150
566	20241219	092600	40064050	29300	29250	29300	29250	4
567	20241219	092500	39947000	29200	29200	29200	29200	13
568	20241219	092400	39567400	29150	29150	29150	29150	13
569	20241219	092300	39188450	29450	29450	29450	29450	0
570	20241219	092200	39188450	29450	29100	29450	29100	100
571	20241219	092100	36266200	29100	29100	29100	29100	1
572	20241219	092000	36237100	29100	29100	29100	29100	83
573	20241219	091900	33821800	29200	29200	29200	29200	0
574	20241219	091800	33821800	29200	29200	29200	29200	1
575	20241219	091700	33792600	29200	29250	29250	29200	13
576	20241219	091600	33412950	29150	29150	29150	29150	0
577	20241219	091500	33412950	29150	29150	29150	29150	32
578	20241219	091400	32480150	29150	29100	29400	29100	90
579	20241219	091300	29851750	29100	28950	29100	28950	27
580	20241219	091200	29068350	28950	28950	28950	28950	10
581	20241219	091100	28778850	29000	29000	29000	29000	0
582	20241219	091000	28778850	29000	28800	29000	28800	95
583	20241219	090900	26032450	28850	29150	29150	28850	637
584	20241219	090800	7497250	29200	29200	29200	29200	2
585	20241219	090700	7438850	29250	29200	29250	29200	5
586	20241219	090600	7292800	29200	29200	29200	29200	1
587	20241219	090500	7263600	29100	29200	29200	29100	85
588	20241219	090400	4784900	29200	29200	29200	29200	1
589	20241219	090300	4755700	29000	29000	29000	29000	26
590	20241219	090200	4001700	28850	28850	28850	28850	2
591	20241219	090100	3944000	29000	29000	29000	29000	10
592	20241219	090000	3654000	29000	29000	29000	29000	126