KissMeData/029780/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	191300	2451105750	40550	40550	40550	40550	3214
3	20241218	191200	2451105750	40550	40550	40550	40550	0
4	20241218	191100	2451105750	40550	40550	40550	40550	0
5	20241218	191000	2451105750	40550	40550	40550	40550	0
6	20241218	190900	2451105750	40550	40550	40550	40550	0
7	20241218	190800	2451105750	40550	40550	40550	40550	0
8	20241218	190700	2451105750	40550	40550	40550	40550	0
9	20241218	190600	2451105750	40550	40550	40550	40550	0
10	20241218	190500	2451105750	40550	40550	40550	40550	0
11	20241218	190400	2451105750	40550	40550	40550	40550	0
12	20241218	190300	2451105750	40550	40550	40550	40550	0
13	20241218	190200	2451105750	40550	40550	40550	40550	0
14	20241218	190100	2451105750	40550	40550	40550	40550	0
15	20241218	190000	2451105750	40550	40550	40550	40550	0
16	20241218	185900	2451105750	40550	40550	40550	40550	0
17	20241218	185800	2451105750	40550	40550	40550	40550	0
18	20241218	185700	2451105750	40550	40550	40550	40550	0
19	20241218	185600	2451105750	40550	40550	40550	40550	0
20	20241218	185500	2451105750	40550	40550	40550	40550	0
21	20241218	185400	2451105750	40550	40550	40550	40550	0
22	20241218	185300	2451105750	40550	40550	40550	40550	0
23	20241218	185200	2451105750	40550	40550	40550	40550	0
24	20241218	185100	2451105750	40550	40550	40550	40550	0
25	20241218	185000	2451105750	40550	40550	40550	40550	0
26	20241218	184900	2451105750	40550	40550	40550	40550	0
27	20241218	184800	2451105750	40550	40550	40550	40550	0
28	20241218	184700	2451105750	40550	40550	40550	40550	0
29	20241218	184600	2451105750	40550	40550	40550	40550	0
30	20241218	184500	2451105750	40550	40550	40550	40550	0
31	20241218	184400	2451105750	40550	40550	40550	40550	0
32	20241218	184300	2451105750	40550	40550	40550	40550	3214
33	20241218	184200	2451105750	40550	40550	40550	40550	0
34	20241218	184100	2451105750	40550	40550	40550	40550	0
35	20241218	184000	2451105750	40550	40550	40550	40550	0
36	20241218	183900	2451105750	40550	40550	40550	40550	0
37	20241218	183800	2451105750	40550	40550	40550	40550	0
38	20241218	183700	2451105750	40550	40550	40550	40550	0
39	20241218	183600	2451105750	40550	40550	40550	40550	0
40	20241218	183500	2451105750	40550	40550	40550	40550	0
41	20241218	183400	2451105750	40550	40550	40550	40550	0
42	20241218	183300	2451105750	40550	40550	40550	40550	0
43	20241218	183200	2451105750	40550	40550	40550	40550	0
44	20241218	183100	2451105750	40550	40550	40550	40550	0
45	20241218	183000	2451105750	40550	40550	40550	40550	0
46	20241218	182900	2451105750	40550	40550	40550	40550	0
47	20241218	182800	2451105750	40550	40550	40550	40550	0
48	20241218	182700	2451105750	40550	40550	40550	40550	0
49	20241218	182600	2451105750	40550	40550	40550	40550	0
50	20241218	182500	2451105750	40550	40550	40550	40550	0
51	20241218	182400	2451105750	40550	40550	40550	40550	0
52	20241218	182300	2451105750	40550	40550	40550	40550	0
53	20241218	182200	2451105750	40550	40550	40550	40550	0
54	20241218	182100	2451105750	40550	40550	40550	40550	0
55	20241218	182000	2451105750	40550	40550	40550	40550	0
56	20241218	181900	2451105750	40550	40550	40550	40550	0
57	20241218	181800	2451105750	40550	40550	40550	40550	0
58	20241218	181700	2451105750	40550	40550	40550	40550	0
59	20241218	181600	2451105750	40550	40550	40550	40550	0
60	20241218	181500	2451105750	40550	40550	40550	40550	0
61	20241218	181400	2451105750	40550	40550	40550	40550	0
62	20241218	181300	2451105750	40550	40550	40550	40550	3214
63	20241218	181200	2451105750	40550	40550	40550	40550	0
64	20241218	181100	2451105750	40550	40550	40550	40550	0
65	20241218	181000	2451105750	40550	40550	40550	40550	0
66	20241218	180900	2451105750	40550	40550	40550	40550	0
67	20241218	180800	2451105750	40550	40550	40550	40550	0
68	20241218	180700	2451105750	40550	40550	40550	40550	0
69	20241218	180600	2451105750	40550	40550	40550	40550	0
70	20241218	180500	2451105750	40550	40550	40550	40550	0
71	20241218	180400	2451105750	40550	40550	40550	40550	0
72	20241218	180300	2451105750	40550	40550	40550	40550	0
73	20241218	180200	2451105750	40550	40550	40550	40550	0
74	20241218	180100	2451105750	40550	40550	40550	40550	0
75	20241218	180000	2451105750	40550	40550	40550	40550	0
76	20241218	175900	2451105750	40550	40550	40550	40550	0
77	20241218	175800	2451105750	40550	40550	40550	40550	0
78	20241218	175700	2451105750	40550	40550	40550	40550	0
79	20241218	175600	2451105750	40550	40550	40550	40550	0
80	20241218	175500	2451105750	40550	40550	40550	40550	0
81	20241218	175400	2451105750	40550	40550	40550	40550	0
82	20241218	175300	2451105750	40550	40550	40550	40550	0
83	20241218	175200	2451105750	40550	40550	40550	40550	0
84	20241218	175100	2451105750	40550	40550	40550	40550	0
85	20241218	175000	2451105750	40550	40550	40550	40550	0
86	20241218	174900	2451105750	40550	40550	40550	40550	0
87	20241218	174800	2451105750	40550	40550	40550	40550	0
88	20241218	174700	2451105750	40550	40550	40550	40550	0
89	20241218	174600	2451105750	40550	40550	40550	40550	0
90	20241218	174500	2451105750	40550	40550	40550	40550	0
91	20241218	174400	2451105750	40550	40550	40550	40550	0
92	20241218	174300	2451105750	40550	40550	40550	40550	3214
93	20241218	174200	2451105750	40550	40550	40550	40550	0
94	20241218	174100	2451105750	40550	40550	40550	40550	0
95	20241218	174000	2451105750	40550	40550	40550	40550	0
96	20241218	173900	2451105750	40550	40550	40550	40550	0
97	20241218	173800	2451105750	40550	40550	40550	40550	0
98	20241218	173700	2451105750	40550	40550	40550	40550	0
99	20241218	173600	2451105750	40550	40550	40550	40550	0
100	20241218	173500	2451105750	40550	40550	40550	40550	0
101	20241218	173400	2451105750	40550	40550	40550	40550	0
102	20241218	173300	2451105750	40550	40550	40550	40550	0
103	20241218	173200	2451105750	40550	40550	40550	40550	0
104	20241218	173100	2451105750	40550	40550	40550	40550	0
105	20241218	173000	2451105750	40550	40550	40550	40550	0
106	20241218	172900	2451105750	40550	40550	40550	40550	0
107	20241218	172800	2451105750	40550	40550	40550	40550	0
108	20241218	172700	2451105750	40550	40550	40550	40550	0
109	20241218	172600	2451105750	40550	40550	40550	40550	0
110	20241218	172500	2451105750	40550	40550	40550	40550	0
111	20241218	172400	2451105750	40550	40550	40550	40550	0
112	20241218	172300	2451105750	40550	40550	40550	40550	0
113	20241218	172200	2451105750	40550	40550	40550	40550	0
114	20241218	172100	2451105750	40550	40550	40550	40550	0
115	20241218	172000	2451105750	40550	40550	40550	40550	0
116	20241218	171900	2451105750	40550	40550	40550	40550	0
117	20241218	171800	2451105750	40550	40550	40550	40550	0
118	20241218	171700	2451105750	40550	40550	40550	40550	0
119	20241218	171600	2451105750	40550	40550	40550	40550	0
120	20241218	171500	2451105750	40550	40550	40550	40550	0
121	20241218	171400	2451105750	40550	40550	40550	40550	0
122	20241218	171300	2451105750	40550	40550	40550	40550	3214
123	20241218	171200	2451105750	40550	40550	40550	40550	0
124	20241218	171100	2451105750	40550	40550	40550	40550	0
125	20241218	171000	2451105750	40550	40550	40550	40550	0
126	20241218	170900	2451105750	40550	40550	40550	40550	0
127	20241218	170800	2451105750	40550	40550	40550	40550	0
128	20241218	170700	2451105750	40550	40550	40550	40550	0
129	20241218	170600	2451105750	40550	40550	40550	40550	0
130	20241218	170500	2451105750	40550	40550	40550	40550	0
131	20241218	170400	2451105750	40550	40550	40550	40550	0
132	20241218	170300	2451105750	40550	40550	40550	40550	0
133	20241218	170200	2451105750	40550	40550	40550	40550	0
134	20241218	170100	2451105750	40550	40550	40550	40550	0
135	20241218	170000	2451105750	40550	40550	40550	40550	0
136	20241218	165900	2451105750	40550	40550	40550	40550	0
137	20241218	165800	2451105750	40550	40550	40550	40550	0
138	20241218	165700	2451105750	40550	40550	40550	40550	0
139	20241218	165600	2451105750	40550	40550	40550	40550	0
140	20241218	165500	2451105750	40550	40550	40550	40550	0
141	20241218	165400	2451105750	40550	40550	40550	40550	0
142	20241218	165300	2451105750	40550	40550	40550	40550	0
143	20241218	165200	2451105750	40550	40550	40550	40550	0
144	20241218	165100	2451105750	40550	40550	40550	40550	0
145	20241218	165000	2451105750	40550	40550	40550	40550	0
146	20241218	164900	2451105750	40550	40550	40550	40550	0
147	20241218	164800	2451105750	40550	40550	40550	40550	0
148	20241218	164700	2451105750	40550	40550	40550	40550	0
149	20241218	164600	2451105750	40550	40550	40550	40550	0
150	20241218	164500	2451105750	40550	40550	40550	40550	0
151	20241218	164400	2451105750	40550	40550	40550	40550	0
152	20241218	164300	2451105750	40550	40550	40550	40550	3214
153	20241218	164200	2451105750	40550	40550	40550	40550	0
154	20241218	164100	2451105750	40550	40550	40550	40550	0
155	20241218	164000	2451105750	40550	40550	40550	40550	0
156	20241218	163900	2451105750	40550	40550	40550	40550	0
157	20241218	163800	2451105750	40550	40550	40550	40550	0
158	20241218	163700	2451105750	40550	40550	40550	40550	0
159	20241218	163600	2451105750	40550	40550	40550	40550	0
160	20241218	163500	2451105750	40550	40550	40550	40550	0
161	20241218	163400	2451105750	40550	40550	40550	40550	0
162	20241218	163300	2451105750	40550	40550	40550	40550	0
163	20241218	163200	2451105750	40550	40550	40550	40550	0
164	20241218	163100	2451105750	40550	40550	40550	40550	0
165	20241218	163000	2451105750	40550	40550	40550	40550	0
166	20241218	162900	2451105750	40550	40550	40550	40550	0
167	20241218	162800	2451105750	40550	40550	40550	40550	0
168	20241218	162700	2451105750	40550	40550	40550	40550	0
169	20241218	162600	2451105750	40550	40550	40550	40550	0
170	20241218	162500	2451105750	40550	40550	40550	40550	0
171	20241218	162400	2451105750	40550	40550	40550	40550	0
172	20241218	162300	2451105750	40550	40550	40550	40550	0
173	20241218	162200	2451105750	40550	40550	40550	40550	0
174	20241218	162100	2451105750	40550	40550	40550	40550	0
175	20241218	162000	2451105750	40550	40550	40550	40550	0
176	20241218	161900	2451105750	40550	40550	40550	40550	0
177	20241218	161800	2451105750	40550	40550	40550	40550	0
178	20241218	161700	2451105750	40550	40550	40550	40550	0
179	20241218	161600	2451105750	40550	40550	40550	40550	0
180	20241218	161500	2451105750	40550	40550	40550	40550	0
181	20241218	161400	2451105750	40550	40550	40550	40550	0
182	20241218	161300	2451105750	40550	40550	40550	40550	3214
183	20241218	161200	2451105750	40550	40550	40550	40550	0
184	20241218	161100	2451105750	40550	40550	40550	40550	0
185	20241218	161000	2451105750	40550	40550	40550	40550	0
186	20241218	160900	2451105750	40550	40550	40550	40550	0
187	20241218	160800	2451105750	40550	40550	40550	40550	0
188	20241218	160700	2451105750	40550	40550	40550	40550	0
189	20241218	160600	2451105750	40550	40550	40550	40550	0
190	20241218	160500	2451105750	40550	40550	40550	40550	0
191	20241218	160400	2451105750	40550	40550	40550	40550	0
192	20241218	160300	2451105750	40550	40550	40550	40550	0
193	20241218	160200	2451105750	40550	40550	40550	40550	0
194	20241218	160100	2451105750	40550	40550	40550	40550	0
195	20241218	160000	2451105750	40550	40550	40550	40550	0
196	20241218	155900	2451105750	40550	40550	40550	40550	0
197	20241218	155800	2451105750	40550	40550	40550	40550	0
198	20241218	155700	2451105750	40550	40550	40550	40550	0
199	20241218	155600	2451105750	40550	40550	40550	40550	0
200	20241218	155500	2451105750	40550	40550	40550	40550	0
201	20241218	155400	2451105750	40550	40550	40550	40550	0
202	20241218	155300	2451105750	40550	40550	40550	40550	0
203	20241218	155200	2451105750	40550	40550	40550	40550	0
204	20241218	155100	2451105750	40550	40550	40550	40550	0
205	20241218	155000	2451105750	40550	40550	40550	40550	0
206	20241218	154900	2451105750	40550	40550	40550	40550	0
207	20241218	154800	2451105750	40550	40550	40550	40550	0
208	20241218	154700	2451105750	40550	40550	40550	40550	0
209	20241218	154600	2451105750	40550	40550	40550	40550	0
210	20241218	154500	2451105750	40550	40550	40550	40550	0
211	20241218	154400	2451105750	40550	40550	40550	40550	0
212	20241218	154300	2451105750	40550	40550	40550	40550	3214
213	20241218	154200	2451105750	40550	40550	40550	40550	0
214	20241218	154100	2451105750	40550	40550	40550	40550	0
215	20241218	154000	2451105750	40550	40550	40550	40550	0
216	20241218	153900	2451105750	40550	40550	40550	40550	0
217	20241218	153800	2451105750	40550	40550	40550	40550	0
218	20241218	153700	2451105750	40550	40550	40550	40550	0
219	20241218	153600	2451105750	40550	40550	40550	40550	0
220	20241218	153500	2451105750	40550	40550	40550	40550	0
221	20241218	153400	2451105750	40550	40550	40550	40550	0
222	20241218	153300	2451105750	40550	40550	40550	40550	0
223	20241218	153200	2451105750	40550	40550	40550	40550	0
224	20241218	153100	2451105750	40550	40550	40550	40550	0
225	20241218	153000	2451105750	40550	40550	40550	40550	3214
226	20241218	152900	2320778050	40550	40550	40550	40550	0
227	20241218	152800	2320778050	40550	40550	40550	40550	0
228	20241218	152700	2320778050	40550	40550	40550	40550	0
229	20241218	152600	2320778050	40550	40550	40550	40550	0
230	20241218	152500	2320778050	40550	40550	40550	40550	0
231	20241218	152400	2320778050	40550	40550	40550	40550	0
232	20241218	152300	2320778050	40550	40550	40550	40550	0
233	20241218	152200	2320778050	40550	40550	40550	40550	0
234	20241218	152100	2320778050	40550	40550	40550	40550	0
235	20241218	152000	2320778050	40550	40550	40550	40550	0
236	20241218	151900	2320778050	40550	40500	40550	40500	348
237	20241218	151800	2306670600	40400	40500	40500	40400	93
238	20241218	151700	2302911250	40500	40450	40500	40400	377
239	20241218	151600	2287659600	40450	40500	40500	40400	381
240	20241218	151500	2272238950	40500	40450	40500	40400	505
241	20241218	151400	2251812350	40450	40450	40450	40350	589
242	20241218	151300	2228014200	40450	40400	40450	40350	377
243	20241218	151200	2212781700	40400	40400	40500	40400	398
244	20241218	151100	2196698150	40400	40450	40500	40350	411
245	20241218	151000	2180081450	40400	40450	40450	40400	443
246	20241218	150900	2162182750	40400	40400	40500	40400	432
247	20241218	150800	2144725450	40450	40350	40450	40350	443
248	20241218	150700	2126827700	40400	40350	40450	40350	379
249	20241218	150600	2111520050	40400	40400	40450	40350	480
250	20241218	150500	2092133600	40400	40450	40450	40350	372
251	20241218	150400	2077104050	40400	40400	40450	40350	431
252	20241218	150300	2059692400	40400	40450	40450	40400	487
253	20241218	150200	2040005350	40400	40450	40450	40350	426
254	20241218	150100	2022792950	40400	40450	40500	40400	450
255	20241218	150000	2004604450	40350	40450	40500	40350	423
256	20241218	145900	1987520250	40450	40400	40450	40400	630
257	20241218	145800	1962063550	40400	40450	40450	40400	421
258	20241218	145700	1945052800	40400	40400	40450	40400	327
259	20241218	145600	1931840600	40500	40450	40500	40400	476
260	20241218	145500	1912603850	40400	40400	40450	40400	535
261	20241218	145400	1890988350	40450	40400	40450	40400	365
262	20241218	145300	1876238400	40400	40450	40450	40400	417
263	20241218	145200	1859386100	40450	40400	40450	40400	451
264	20241218	145100	1841160250	40400	40400	40450	40400	564
265	20241218	145000	1818360650	40450	40500	40500	40400	443
266	20241218	144900	1800442550	40450	40500	40550	40450	406
267	20241218	144800	1784015000	40450	40450	40550	40450	415
268	20241218	144700	1767224950	40500	40500	40550	40450	342
269	20241218	144600	1753378200	40550	40500	40550	40500	400
270	20241218	144500	1737172900	40550	40550	40550	40500	135
271	20241218	144400	1731703650	40550	40550	40550	40500	175
272	20241218	144300	1724614450	40500	40550	40550	40500	197
273	20241218	144200	1716635400	40550	40550	40600	40500	137
274	20241218	144100	1711084200	40550	40500	40600	40500	103
275	20241218	144000	1706910450	40550	40500	40600	40500	119
276	20241218	143900	1702088100	40500	40550	40600	40500	78
277	20241218	143800	1698925150	40600	40550	40600	40550	115
278	20241218	143700	1694261600	40600	40550	40600	40500	47
279	20241218	143600	1692355350	40550	40500	40600	40500	111
280	20241218	143500	1687858200	40550	40450	40550	40450	58
281	20241218	143400	1685510450	40550	40500	40550	40450	154
282	20241218	143300	1679276750	40500	40550	40550	40500	74
283	20241218	143200	1676277300	40550	40550	40600	40550	79
284	20241218	143100	1673073200	40600	40550	40600	40550	81
285	20241218	143000	1669787750	40550	40450	40550	40450	115
286	20241218	142900	1665125950	40500	40600	40600	40500	144
287	20241218	142800	1659293050	40450	40550	40600	40450	78
288	20241218	142700	1656132550	40500	40600	40600	40500	152
289	20241218	142600	1649975050	40550	40550	40600	40500	34
290	20241218	142500	1648596950	40550	40550	40550	40500	104
291	20241218	142400	1644381250	40550	40550	40600	40500	97
292	20241218	142300	1640449050	40600	40550	40600	40550	85
293	20241218	142200	1637001450	40550	40600	40600	40550	63
294	20241218	142100	1634445850	40600	40600	40600	40550	161
295	20241218	142000	1627915250	40550	40550	40600	40550	76
296	20241218	141900	1624832450	40550	40600	40600	40550	78
297	20241218	141800	1621668950	40550	40550	40600	40550	97
298	20241218	141700	1617734850	40550	40550	40600	40550	127
299	20241218	141600	1612584600	40600	40550	40600	40550	66
300	20241218	141500	1609907100	40500	40600	40600	40500	92
301	20241218	141400	1606177500	40550	40600	40600	40500	96
302	20241218	141300	1602286900	40550	40550	40550	40500	80
303	20241218	141200	1599043900	40500	40550	40550	40500	34
304	20241218	141100	1597665750	40550	40500	40600	40500	125
305	20241218	141000	1592599550	40500	40500	40550	40450	149
306	20241218	140900	1586568900	40550	40500	40550	40500	52
307	20241218	140800	1584462350	40550	40500	40550	40500	116
308	20241218	140700	1579762950	40550	40500	40550	40500	67
309	20241218	140600	1577048800	40550	40450	40550	40450	342
310	20241218	140500	1563193900	40450	40500	40500	40450	53
311	20241218	140400	1561049400	40500	40500	40550	40500	202
312	20241218	140300	1552868050	40500	40500	40550	40500	96
313	20241218	140200	1548978300	40500	40500	40550	40500	129
314	20241218	140100	1543753050	40550	40500	40600	40500	54
315	20241218	140000	1541563450	40500	40550	40550	40500	94
316	20241218	135900	1537753850	40550	40600	40600	40550	66
317	20241218	135800	1535076600	40550	40600	40600	40550	71
318	20241218	135700	1532196300	40600	40600	40600	40550	69
319	20241218	135600	1529397550	40550	40600	40600	40550	90
320	20241218	135500	1525746850	40600	40550	40600	40550	113
321	20241218	135400	1521163950	40600	40600	40600	40550	33
322	20241218	135300	1519824650	40600	40550	40600	40550	99
323	20241218	135200	1515809300	40600	40600	40600	40550	62
324	20241218	135100	1513294050	40600	40600	40650	40600	98
325	20241218	135000	1509314400	40650	40600	40650	40600	55
326	20241218	134900	1507080800	40600	40550	40650	40550	165
327	20241218	134800	1500385800	40600	40600	40650	40550	164
328	20241218	134700	1493728700	40600	40550	40600	40550	89
329	20241218	134600	1490118700	40600	40600	40650	40600	48
330	20241218	134500	1488169600	40600	40550	40600	40550	90
331	20241218	134400	1484519450	40600	40600	40650	40550	195
332	20241218	134300	1476603300	40550	40550	40600	40550	109
333	20241218	134200	1472181900	40600	40600	40600	40550	119
334	20241218	134100	1467355350	40600	40600	40600	40550	53
335	20241218	134000	1465205200	40600	40600	40600	40550	223
336	20241218	133900	1456156600	40600	40600	40650	40600	62
337	20241218	133800	1453639300	40600	40600	40600	40550	129
338	20241218	133700	1448407400	40550	40600	40600	40550	83
339	20241218	133600	1445040700	40600	40600	40600	40550	65
340	20241218	133500	1442404350	40600	40600	40600	40550	64
341	20241218	133400	1439807400	40600	40650	40650	40600	111
342	20241218	133300	1435299950	40650	40600	40650	40550	46
343	20241218	133200	1433432450	40600	40600	40650	40600	395
344	20241218	133100	1417394550	40600	40650	40650	40600	41
345	20241218	133000	1415729650	40650	40600	40650	40600	140
346	20241218	132900	1410044300	40550	40600	40600	40550	130
347	20241218	132800	1404770100	40550	40600	40600	40550	107
348	20241218	132700	1400429100	40600	40600	40650	40600	66
349	20241218	132600	1397749350	40550	40600	40600	40550	25
350	20241218	132500	1396734900	40600	40600	40650	40600	113
351	20241218	132400	1392145450	40600	40600	40650	40600	90
352	20241218	132300	1388490750	40650	40650	40650	40600	104
353	20241218	132200	1384267000	40650	40600	40650	40600	114
354	20241218	132100	1379637700	40600	40650	40650	40550	68
355	20241218	132000	1376878150	40600	40600	40600	40550	59
356	20241218	131900	1374484350	40550	40600	40600	40550	98
357	20241218	131800	1370510250	40550	40550	40600	40550	102
358	20241218	131700	1366372300	40550	40650	40650	40550	60
359	20241218	131600	1363937950	40650	40550	40650	40550	107
360	20241218	131500	1359595650	40600	40550	40600	40550	59
361	20241218	131400	1357201950	40550	40600	40650	40550	54
362	20241218	131300	1355010750	40600	40600	40600	40550	43
363	20241218	131200	1353265950	40600	40600	40600	40550	130
364	20241218	131100	1347992600	40600	40550	40600	40550	273
365	20241218	131000	1336921650	40550	40600	40600	40550	101
366	20241218	130900	1332824550	40600	40600	40600	40550	43
367	20241218	130800	1331080250	40600	40600	40600	40550	60
368	20241218	130700	1328645800	40550	40550	40650	40550	35
369	20241218	130600	1327224400	40550	40600	40600	40550	158
370	20241218	130500	1320815700	40600	40600	40600	40550	44
371	20241218	130400	1319030850	40600	40600	40650	40550	96
372	20241218	130300	1315133650	40650	40650	40650	40600	27
373	20241218	130200	1314036750	40650	40650	40650	40600	78
374	20241218	130100	1310869350	40650	40650	40650	40600	49
375	20241218	130000	1308879200	40600	40600	40650	40600	86
376	20241218	125900	1305386800	40600	40600	40650	40600	80
377	20241218	125800	1302138000	40600	40650	40650	40600	53
378	20241218	125700	1299985300	40600	40700	40700	40600	60
379	20241218	125600	1297546950	40650	40650	40650	40600	29
380	20241218	125500	1296368700	40650	40650	40650	40600	51
381	20241218	125400	1294296800	40650	40650	40650	40600	49
382	20241218	125300	1292306550	40650	40650	40650	40600	33
383	20241218	125200	1290966000	40600	40550	40650	40500	223
384	20241218	125100	1281921250	40550	40550	40550	40500	107
385	20241218	125000	1277587000	40550	40550	40550	40500	61
386	20241218	124900	1275115550	40550	40550	40550	40500	51
387	20241218	124800	1273048300	40500	40550	40550	40500	55
388	20241218	124700	1270820550	40500	40500	40550	40500	65
389	20241218	124600	1268187000	40550	40550	40550	40500	71
390	20241218	124500	1265309450	40550	40550	40550	40500	18
391	20241218	124400	1264580300	40550	40550	40550	40500	93
392	20241218	124300	1260812450	40550	40550	40550	40500	51
393	20241218	124200	1258746800	40550	40550	40550	40500	38
394	20241218	124100	1257206600	40500	40550	40550	40500	48
395	20241218	124000	1255261950	40550	40550	40550	40500	57
396	20241218	123900	1252952300	40500	40500	40550	40500	64
397	20241218	123800	1250359250	40550	40550	40550	40500	33
398	20241218	123700	1249022400	40500	40550	40550	40500	61
399	20241218	123600	1246550750	40550	40550	40650	40500	187
400	20241218	123500	1238956800	40600	40550	40600	40500	67
401	20241218	123400	1236239250	40500	40550	40550	40500	69
402	20241218	123300	1233443100	40550	40500	40550	40500	41
403	20241218	123200	1231782250	40550	40550	40600	40500	134
404	20241218	123100	1226347400	40500	40550	40550	40500	27
405	20241218	123000	1225253600	40500	40550	40550	40500	60
406	20241218	122900	1222822200	40600	40600	40600	40500	78
407	20241218	122800	1219658900	40550	40600	40600	40550	55
408	20241218	122700	1217428350	40550	40550	40600	40550	38
409	20241218	122600	1215886250	40550	40600	40600	40500	48
410	20241218	122500	1213940550	40600	40550	40600	40500	63
411	20241218	122400	1211386250	40500	40550	40650	40500	170
412	20241218	122300	1204483550	40550	40550	40600	40550	25
413	20241218	122200	1203469600	40550	40600	40600	40550	116
414	20241218	122100	1198764750	40550	40600	40600	40550	38
415	20241218	122000	1197223600	40550	40600	40600	40550	37
416	20241218	121900	1195722650	40600	40600	40600	40550	49
417	20241218	121800	1193735000	40550	40600	40600	40550	84
418	20241218	121700	1190328150	40600	40600	40600	40550	30
419	20241218	121600	1189111000	40550	40600	40600	40550	49
420	20241218	121500	1187123600	40600	40600	40650	40600	21
421	20241218	121400	1186270950	40600	40650	40650	40600	71
422	20241218	121300	1183387800	40650	40600	40650	40550	42
423	20241218	121200	1181683200	40550	40550	40550	40500	115
424	20241218	121100	1177021850	40550	40550	40600	40500	59
425	20241218	121000	1174629850	40550	40550	40600	40550	93
426	20241218	120900	1170858100	40600	40550	40600	40550	118
427	20241218	120800	1166072650	40550	40550	40550	40500	69
428	20241218	120700	1163277400	40550	40550	40550	40500	38
429	20241218	120600	1161738250	40500	40550	40550	40500	43
430	20241218	120500	1159995450	40500	40550	40550	40500	73
431	20241218	120400	1157038400	40500	40550	40550	40500	86
432	20241218	120300	1153554350	40550	40450	40550	40450	87
433	20241218	120200	1150033150	40500	40500	40500	40500	31
434	20241218	120100	1148777650	40500	40550	40550	40500	53
435	20241218	120000	1146630100	40550	40600	40600	40550	34
436	20241218	115900	1145250800	40600	40500	40650	40500	60
437	20241218	115800	1142817200	40500	40450	40500	40400	166
438	20241218	115700	1136097100	40450	40500	40500	40450	36
439	20241218	115600	1134640650	40500	40450	40500	40450	85
440	20241218	115500	1131201300	40500	40500	40500	40450	15
441	20241218	115400	1130594300	40450	40450	40500	40450	115
442	20241218	115300	1125938900	40400	40450	40500	40400	63
443	20241218	115200	1123390550	40500	40450	40500	40450	50
444	20241218	115100	1121367900	40450	40450	40500	40400	95
445	20241218	115000	1117526400	40500	40500	40500	40450	57
446	20241218	114900	1115220300	40450	40450	40450	40400	49
447	20241218	114800	1113238900	40500	40400	40500	40400	43
448	20241218	114700	1111499750	40450	40450	40500	40350	91
449	20241218	114600	1107822900	40450	40450	40500	40450	97
450	20241218	114500	1103897950	40450	40350	40450	40350	56
451	20241218	114400	1101635750	40400	40350	40450	40350	96
452	20241218	114300	1097759750	40400	40400	40400	40250	160
453	20241218	114200	1091311500	40400	40350	40400	40250	582
454	20241218	114100	1067880650	40300	40350	40350	40300	455
455	20241218	114000	1049532000	40350	40400	40450	40300	1153
456	20241218	113900	1003044100	40400	40400	40500	40350	297
457	20241218	113800	991044800	40350	40450	40450	40350	766
458	20241218	113700	960129600	40500	40400	40500	40400	111
459	20241218	113600	955643200	40450	40450	40500	40400	57
460	20241218	113500	953337950	40500	40450	40500	40450	89
461	20241218	113400	949737350	40500	40450	40500	40400	165
462	20241218	113300	943061650	40500	40450	40500	40450	30
463	20241218	113200	941847600	40500	40450	40500	40450	53
464	20241218	113100	939702750	40500	40450	40500	40450	62
465	20241218	113000	937193850	40500	40400	40500	40400	481
466	20241218	112900	917740350	40400	40400	40450	40400	54
467	20241218	112800	915558050	40450	40350	40500	40350	407
468	20241218	112700	899116850	40400	40400	40450	40350	1230
469	20241218	112600	849458850	40400	40450	40500	40400	443
470	20241218	112500	831544950	40450	40450	40500	40400	864
471	20241218	112400	796613550	40450	40450	40500	40450	307
472	20241218	112300	784195250	40500	40450	40500	40450	299
473	20241218	112200	772099550	40450	40550	40600	40450	691
474	20241218	112100	744132400	40550	40600	40600	40450	507
475	20241218	112000	723614100	40600	40600	40650	40500	203
476	20241218	111900	715385900	40600	40550	40650	40500	520
477	20241218	111800	694301400	40500	40600	40650	40500	558
478	20241218	111700	671691000	40600	40750	40750	40550	279
479	20241218	111600	660363750	40750	40700	40750	40550	930
480	20241218	111500	622597600	40750	40700	40750	40650	674
481	20241218	111400	595190600	40750	40750	40750	40700	180
482	20241218	111300	587863150	40800	40800	40850	40750	265
483	20241218	111200	577053750	40800	40800	40850	40800	58
484	20241218	111100	574687250	40800	40800	40800	40750	37
485	20241218	111000	573179200	40800	40800	40800	40750	62
486	20241218	110900	570651500	40750	40750	40800	40750	76
487	20241218	110800	567553900	40750	40750	40800	40700	66
488	20241218	110700	564864400	40700	40800	40800	40700	38
489	20241218	110600	563316150	40800	40800	40850	40750	143
490	20241218	110500	557481750	40850	40800	40850	40750	79
491	20241218	110400	554259150	40750	40800	40850	40750	67
492	20241218	110300	551527000	40800	40750	40800	40700	169
493	20241218	110200	544641050	40750	40750	40750	40700	52
494	20241218	110100	542523850	40750	40750	40750	40700	35
495	20241218	110000	541098650	40700	40750	40750	40700	96
496	20241218	105900	537189000	40700	40750	40750	40700	49
497	20241218	105800	535194600	40700	40750	40750	40700	59
498	20241218	105700	532792250	40700	40700	40700	40700	38
499	20241218	105600	531245650	40750	40700	40750	40700	36
500	20241218	105500	529780350	40700	40700	40700	40700	59
501	20241218	105400	527379050	40700	40650	40700	40650	39
502	20241218	105300	525792200	40700	40700	40700	40650	40
503	20241218	105200	524165200	40700	40650	40700	40600	87
504	20241218	105100	520629150	40600	40650	40650	40600	27
505	20241218	105000	519532550	40700	40650	40700	40600	44
506	20241218	104900	517745150	40600	40650	40700	40600	69
507	20241218	104800	514939000	40650	40600	40650	40600	307
508	20241218	104700	502468150	40650	40600	40650	40600	14
509	20241218	104600	501899600	40600	40650	40650	40600	24
510	20241218	104500	500925000	40650	40700	40700	40650	124
511	20241218	104400	495881700	40700	40650	40700	40650	65
512	20241218	104300	493237200	40650	40650	40700	40650	36
513	20241218	104200	491773600	40650	40600	40650	40550	133
514	20241218	104100	486373700	40600	40600	40650	40600	16
515	20241218	104000	485724050	40600	40650	40650	40550	338
516	20241218	103900	471997900	40700	40700	40750	40700	82
517	20241218	103800	468660400	40700	40650	40700	40650	80
518	20241218	103700	465406200	40700	40650	40700	40650	147
519	20241218	103600	459429300	40650	40650	40650	40600	14
520	20241218	103500	458860700	40650	40600	40650	40600	47
521	20241218	103400	456952050	40650	40650	40650	40650	19
522	20241218	103300	456179700	40650	40600	40700	40550	225
523	20241218	103200	447032700	40600	40600	40650	40600	24
524	20241218	103100	446058200	40600	40600	40600	40550	119
525	20241218	103000	441228750	40550	40500	40550	40500	148
526	20241218	102900	435228900	40550	40500	40550	40500	27
527	20241218	102800	434134650	40500	40500	40550	40500	56
528	20241218	102700	431866050	40500	40500	40500	40500	35
529	20241218	102600	430448550	40550	40600	40600	40500	149
530	20241218	102500	424407000	40600	40550	40600	40550	15
531	20241218	102400	423798700	40550	40550	40600	40550	45
532	20241218	102300	421973850	40600	40500	40600	40500	146
533	20241218	102200	416054650	40550	40500	40550	40450	81
534	20241218	102100	412775650	40500	40500	40550	40450	381
535	20241218	102000	397351300	40550	40550	40550	40500	546
536	20241218	101900	375212650	40500	40700	40700	40500	1306
537	20241218	101800	322168300	40650	40700	40750	40650	122
538	20241218	101700	317206200	40700	40750	40750	40700	61
539	20241218	101600	314723200	40700	40750	40750	40700	95
540	20241218	101500	310852800	40750	40750	40800	40750	52
541	20241218	101400	308733700	40750	40750	40800	40750	29
542	20241218	101300	307551850	40750	40700	40750	40700	114
543	20241218	101200	302907550	40700	40700	40700	40700	34
544	20241218	101100	301523750	40700	40800	40800	40700	52
545	20241218	101000	299405150	40850	40850	40850	40750	66
546	20241218	100900	296710900	40850	40800	40850	40800	52
547	20241218	100800	294589200	40800	40800	40800	40800	82
548	20241218	100700	291243600	40800	40750	40800	40750	91
549	20241218	100600	287531750	40700	40800	40800	40700	17
550	20241218	100500	286839150	40750	40750	40750	40700	56
551	20241218	100400	284558700	40700	40700	40800	40700	39
552	20241218	100300	282970450	40750	40650	40800	40650	77
553	20241218	100200	279835100	40700	40650	40750	40650	54
554	20241218	100100	277637950	40700	40650	40700	40650	28
555	20241218	100000	276499350	40700	40700	40700	40650	206
556	20241218	095900	268122850	40700	40700	40700	40650	490
557	20241218	095800	248180850	40700	40750	40750	40700	312
558	20241218	095700	235468700	40750	40700	40750	40700	45
559	20241218	095600	233636450	40750	40650	40750	40650	42
560	20241218	095500	231926600	40700	40700	40750	40650	72
561	20241218	095400	228996000	40700	40700	40700	40650	127
562	20241218	095300	223827150	40700	40700	40750	40700	41
563	20241218	095200	222157950	40700	40700	40750	40700	48
564	20241218	095100	220203700	40700	40700	40750	40700	36
565	20241218	095000	218738250	40750	40750	40750	40700	49
566	20241218	094900	216742400	40800	40750	40800	40700	37
567	20241218	094800	215235100	40700	40750	40750	40700	47
568	20241218	094700	213321700	40750	40750	40750	40700	30
569	20241218	094600	212099900	40750	40750	40800	40600	414
570	20241218	094500	195230500	40750	40800	40850	40750	64
571	20241218	094400	192620550	40750	40850	40850	40750	111
572	20241218	094300	188088800	40900	40900	40950	40900	271
573	20241218	094200	177004200	40950	40900	40950	40900	48
574	20241218	094100	175040400	40950	40900	40950	40900	60
575	20241218	094000	172585200	40900	40900	40950	40900	51
576	20241218	093900	170499050	40950	40950	41000	40950	39
577	20241218	093800	168901750	41000	40950	41000	40950	28
578	20241218	093700	167754650	40950	41000	41050	40950	34
579	20241218	093600	166361450	41050	41000	41050	40950	133
580	20241218	093500	160908150	40900	41050	41100	40900	71
581	20241218	093400	157994900	41050	41150	41150	41050	38
582	20241218	093300	156432700	41150	41100	41200	41000	89
583	20241218	093200	152778000	41150	41200	41200	40850	395
584	20241218	093100	136548200	41200	41200	41200	41150	20
585	20241218	093000	135724250	41150	41150	41200	41150	354
586	20241218	092900	121139550	41200	41150	41200	41150	16
587	20241218	092800	120480650	41150	41150	41200	41150	79
588	20241218	092700	117229550	41100	41150	41150	41100	23
589	20241218	092600	116283750	41100	41150	41200	41100	35
590	20241218	092500	114842900	41200	41150	41200	41150	181
591	20241218	092400	107387250	41150	41150	41200	41150	178
592	20241218	092300	100060150	41150	41100	41150	41100	28
593	20241218	092200	98908300	41150	41150	41150	41100	25
594	20241218	092100	97879950	41150	41150	41150	41100	12
595	20241218	092000	97386300	41100	41150	41150	41100	18
596	20241218	091900	96645850	41100	41100	41150	41100	11
597	20241218	091800	96193500	41150	41100	41150	41050	124
598	20241218	091700	91098500	41100	41150	41150	41100	88
599	20241218	091600	87481200	41150	41150	41200	41100	26
600	20241218	091500	86411150	41150	41200	41250	41150	44
601	20241218	091400	84599350	41250	41200	41250	41150	280
602	20241218	091300	73063650	41250	41250	41250	41200	22
603	20241218	091200	72156450	41250	41250	41250	41200	18
604	20241218	091100	71414250	41250	41250	41300	41200	91
605	20241218	091000	67660750	41300	41300	41300	41250	62
606	20241218	090900	65102750	41300	41250	41300	41250	43
607	20241218	090800	63328650	41300	41250	41300	41150	163
608	20241218	090700	56609600	41250	41250	41250	41200	22
609	20241218	090600	55702700	41250	41300	41300	41250	25
610	20241218	090500	54670750	41150	41250	41300	41150	54
611	20241218	090400	52443900	41200	41250	41300	41200	39
612	20241218	090300	50834900	41300	41350	41350	41100	49
613	20241218	090200	48817100	41100	41250	41400	41100	610
614	20241218	090100	23630900	41250	41200	41250	41100	94
615	20241218	090000	19764850	41200	41300	41300	41200	479