KissMeData/304100/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	210200	9366124250	24400	24400	24400	24400	2935
3	20241212	210100	9366124250	24400	24400	24400	24400	0
4	20241212	210000	9366124250	24400	24400	24400	24400	0
5	20241212	205900	9366124250	24400	24400	24400	24400	0
6	20241212	205800	9366124250	24400	24400	24400	24400	0
7	20241212	205700	9366124250	24400	24400	24400	24400	0
8	20241212	205600	9366124250	24400	24400	24400	24400	0
9	20241212	205500	9366124250	24400	24400	24400	24400	0
10	20241212	205400	9366124250	24400	24400	24400	24400	0
11	20241212	205300	9366124250	24400	24400	24400	24400	0
12	20241212	205200	9366124250	24400	24400	24400	24400	0
13	20241212	205100	9366124250	24400	24400	24400	24400	0
14	20241212	205000	9366124250	24400	24400	24400	24400	0
15	20241212	204900	9366124250	24400	24400	24400	24400	0
16	20241212	204800	9366124250	24400	24400	24400	24400	0
17	20241212	204700	9366124250	24400	24400	24400	24400	0
18	20241212	204600	9366124250	24400	24400	24400	24400	0
19	20241212	204500	9366124250	24400	24400	24400	24400	0
20	20241212	204400	9366124250	24400	24400	24400	24400	0
21	20241212	204300	9366124250	24400	24400	24400	24400	0
22	20241212	204200	9366124250	24400	24400	24400	24400	0
23	20241212	204100	9366124250	24400	24400	24400	24400	0
24	20241212	204000	9366124250	24400	24400	24400	24400	0
25	20241212	203900	9366124250	24400	24400	24400	24400	0
26	20241212	203800	9366124250	24400	24400	24400	24400	0
27	20241212	203700	9366124250	24400	24400	24400	24400	0
28	20241212	203600	9366124250	24400	24400	24400	24400	0
29	20241212	203500	9366124250	24400	24400	24400	24400	0
30	20241212	203400	9366124250	24400	24400	24400	24400	0
31	20241212	203300	9366124250	24400	24400	24400	24400	0
32	20241212	203200	9366124250	24400	24400	24400	24400	2935
33	20241212	203100	9366124250	24400	24400	24400	24400	0
34	20241212	203000	9366124250	24400	24400	24400	24400	0
35	20241212	202900	9366124250	24400	24400	24400	24400	0
36	20241212	202800	9366124250	24400	24400	24400	24400	0
37	20241212	202700	9366124250	24400	24400	24400	24400	0
38	20241212	202600	9366124250	24400	24400	24400	24400	0
39	20241212	202500	9366124250	24400	24400	24400	24400	0
40	20241212	202400	9366124250	24400	24400	24400	24400	0
41	20241212	202300	9366124250	24400	24400	24400	24400	0
42	20241212	202200	9366124250	24400	24400	24400	24400	0
43	20241212	202100	9366124250	24400	24400	24400	24400	0
44	20241212	202000	9366124250	24400	24400	24400	24400	0
45	20241212	201900	9366124250	24400	24400	24400	24400	0
46	20241212	201800	9366124250	24400	24400	24400	24400	0
47	20241212	201700	9366124250	24400	24400	24400	24400	0
48	20241212	201600	9366124250	24400	24400	24400	24400	0
49	20241212	201500	9366124250	24400	24400	24400	24400	0
50	20241212	201400	9366124250	24400	24400	24400	24400	0
51	20241212	201300	9366124250	24400	24400	24400	24400	0
52	20241212	201200	9366124250	24400	24400	24400	24400	0
53	20241212	201100	9366124250	24400	24400	24400	24400	0
54	20241212	201000	9366124250	24400	24400	24400	24400	0
55	20241212	200900	9366124250	24400	24400	24400	24400	0
56	20241212	200800	9366124250	24400	24400	24400	24400	0
57	20241212	200700	9366124250	24400	24400	24400	24400	0
58	20241212	200600	9366124250	24400	24400	24400	24400	0
59	20241212	200500	9366124250	24400	24400	24400	24400	0
60	20241212	200400	9366124250	24400	24400	24400	24400	0
61	20241212	200300	9366124250	24400	24400	24400	24400	0
62	20241212	200200	9366124250	24400	24400	24400	24400	2935
63	20241212	200100	9366124250	24400	24400	24400	24400	0
64	20241212	200000	9366124250	24400	24400	24400	24400	0
65	20241212	195900	9366124250	24400	24400	24400	24400	0
66	20241212	195800	9366124250	24400	24400	24400	24400	0
67	20241212	195700	9366124250	24400	24400	24400	24400	0
68	20241212	195600	9366124250	24400	24400	24400	24400	0
69	20241212	195500	9366124250	24400	24400	24400	24400	0
70	20241212	195400	9366124250	24400	24400	24400	24400	0
71	20241212	195300	9366124250	24400	24400	24400	24400	0
72	20241212	195200	9366124250	24400	24400	24400	24400	0
73	20241212	195100	9366124250	24400	24400	24400	24400	0
74	20241212	195000	9366124250	24400	24400	24400	24400	0
75	20241212	194900	9366124250	24400	24400	24400	24400	0
76	20241212	194800	9366124250	24400	24400	24400	24400	0
77	20241212	194700	9366124250	24400	24400	24400	24400	0
78	20241212	194600	9366124250	24400	24400	24400	24400	0
79	20241212	194500	9366124250	24400	24400	24400	24400	0
80	20241212	194400	9366124250	24400	24400	24400	24400	0
81	20241212	194300	9366124250	24400	24400	24400	24400	0
82	20241212	194200	9366124250	24400	24400	24400	24400	0
83	20241212	194100	9366124250	24400	24400	24400	24400	0
84	20241212	194000	9366124250	24400	24400	24400	24400	0
85	20241212	193900	9366124250	24400	24400	24400	24400	0
86	20241212	193800	9366124250	24400	24400	24400	24400	0
87	20241212	193700	9366124250	24400	24400	24400	24400	0
88	20241212	193600	9366124250	24400	24400	24400	24400	0
89	20241212	193500	9366124250	24400	24400	24400	24400	0
90	20241212	193400	9366124250	24400	24400	24400	24400	0
91	20241212	193300	9366124250	24400	24400	24400	24400	0
92	20241212	193200	9366124250	24400	24400	24400	24400	2935
93	20241212	193100	9366124250	24400	24400	24400	24400	0
94	20241212	193000	9366124250	24400	24400	24400	24400	0
95	20241212	192900	9366124250	24400	24400	24400	24400	0
96	20241212	192800	9366124250	24400	24400	24400	24400	0
97	20241212	192700	9366124250	24400	24400	24400	24400	0
98	20241212	192600	9366124250	24400	24400	24400	24400	0
99	20241212	192500	9366124250	24400	24400	24400	24400	0
100	20241212	192400	9366124250	24400	24400	24400	24400	0
101	20241212	192300	9366124250	24400	24400	24400	24400	0
102	20241212	192200	9366124250	24400	24400	24400	24400	0
103	20241212	192100	9366124250	24400	24400	24400	24400	0
104	20241212	192000	9366124250	24400	24400	24400	24400	0
105	20241212	191900	9366124250	24400	24400	24400	24400	0
106	20241212	191800	9366124250	24400	24400	24400	24400	0
107	20241212	191700	9366124250	24400	24400	24400	24400	0
108	20241212	191600	9366124250	24400	24400	24400	24400	0
109	20241212	191500	9366124250	24400	24400	24400	24400	0
110	20241212	191400	9366124250	24400	24400	24400	24400	0
111	20241212	191300	9366124250	24400	24400	24400	24400	0
112	20241212	191200	9366124250	24400	24400	24400	24400	0
113	20241212	191100	9366124250	24400	24400	24400	24400	0
114	20241212	191000	9366124250	24400	24400	24400	24400	0
115	20241212	190900	9366124250	24400	24400	24400	24400	0
116	20241212	190800	9366124250	24400	24400	24400	24400	0
117	20241212	190700	9366124250	24400	24400	24400	24400	0
118	20241212	190600	9366124250	24400	24400	24400	24400	0
119	20241212	190500	9366124250	24400	24400	24400	24400	0
120	20241212	190400	9366124250	24400	24400	24400	24400	0
121	20241212	190300	9366124250	24400	24400	24400	24400	0
122	20241212	190200	9366124250	24400	24400	24400	24400	2935
123	20241212	190100	9366124250	24400	24400	24400	24400	0
124	20241212	190000	9366124250	24400	24400	24400	24400	0
125	20241212	185900	9366124250	24400	24400	24400	24400	0
126	20241212	185800	9366124250	24400	24400	24400	24400	0
127	20241212	185700	9366124250	24400	24400	24400	24400	0
128	20241212	185600	9366124250	24400	24400	24400	24400	0
129	20241212	185500	9366124250	24400	24400	24400	24400	0
130	20241212	185400	9366124250	24400	24400	24400	24400	0
131	20241212	185300	9366124250	24400	24400	24400	24400	0
132	20241212	185200	9366124250	24400	24400	24400	24400	0
133	20241212	185100	9366124250	24400	24400	24400	24400	0
134	20241212	185000	9366124250	24400	24400	24400	24400	0
135	20241212	184900	9366124250	24400	24400	24400	24400	0
136	20241212	184800	9366124250	24400	24400	24400	24400	0
137	20241212	184700	9366124250	24400	24400	24400	24400	0
138	20241212	184600	9366124250	24400	24400	24400	24400	0
139	20241212	184500	9366124250	24400	24400	24400	24400	0
140	20241212	184400	9366124250	24400	24400	24400	24400	0
141	20241212	184300	9366124250	24400	24400	24400	24400	0
142	20241212	184200	9366124250	24400	24400	24400	24400	0
143	20241212	184100	9366124250	24400	24400	24400	24400	0
144	20241212	184000	9366124250	24400	24400	24400	24400	0
145	20241212	183900	9366124250	24400	24400	24400	24400	0
146	20241212	183800	9366124250	24400	24400	24400	24400	0
147	20241212	183700	9366124250	24400	24400	24400	24400	0
148	20241212	183600	9366124250	24400	24400	24400	24400	0
149	20241212	183500	9366124250	24400	24400	24400	24400	0
150	20241212	183400	9366124250	24400	24400	24400	24400	0
151	20241212	183300	9366124250	24400	24400	24400	24400	0
152	20241212	183200	9366124250	24400	24400	24400	24400	2935
153	20241212	183100	9366124250	24400	24400	24400	24400	0
154	20241212	183000	9366124250	24400	24400	24400	24400	0
155	20241212	182900	9366124250	24400	24400	24400	24400	0
156	20241212	182800	9366124250	24400	24400	24400	24400	0
157	20241212	182700	9366124250	24400	24400	24400	24400	0
158	20241212	182600	9366124250	24400	24400	24400	24400	0
159	20241212	182500	9366124250	24400	24400	24400	24400	0
160	20241212	182400	9366124250	24400	24400	24400	24400	0
161	20241212	182300	9366124250	24400	24400	24400	24400	0
162	20241212	182200	9366124250	24400	24400	24400	24400	0
163	20241212	182100	9366124250	24400	24400	24400	24400	0
164	20241212	182000	9366124250	24400	24400	24400	24400	0
165	20241212	181900	9366124250	24400	24400	24400	24400	0
166	20241212	181800	9366124250	24400	24400	24400	24400	0
167	20241212	181700	9366124250	24400	24400	24400	24400	0
168	20241212	181600	9366124250	24400	24400	24400	24400	0
169	20241212	181500	9366124250	24400	24400	24400	24400	0
170	20241212	181400	9366124250	24400	24400	24400	24400	0
171	20241212	181300	9366124250	24400	24400	24400	24400	0
172	20241212	181200	9366124250	24400	24400	24400	24400	0
173	20241212	181100	9366124250	24400	24400	24400	24400	0
174	20241212	181000	9366124250	24400	24400	24400	24400	0
175	20241212	180900	9366124250	24400	24400	24400	24400	0
176	20241212	180800	9366124250	24400	24400	24400	24400	0
177	20241212	180700	9366124250	24400	24400	24400	24400	0
178	20241212	180600	9366124250	24400	24400	24400	24400	0
179	20241212	180500	9366124250	24400	24400	24400	24400	0
180	20241212	180400	9366124250	24400	24400	24400	24400	0
181	20241212	180300	9366124250	24400	24400	24400	24400	0
182	20241212	180200	9366124250	24400	24400	24400	24400	2935
183	20241212	180100	9366124250	24400	24400	24400	24400	0
184	20241212	180000	9366124250	24400	24400	24400	24400	0
185	20241212	175900	9366124250	24400	24400	24400	24400	0
186	20241212	175800	9366124250	24400	24400	24400	24400	0
187	20241212	175700	9366124250	24400	24400	24400	24400	0
188	20241212	175600	9366124250	24400	24400	24400	24400	0
189	20241212	175500	9366124250	24400	24400	24400	24400	0
190	20241212	175400	9366124250	24400	24400	24400	24400	0
191	20241212	175300	9366124250	24400	24400	24400	24400	0
192	20241212	175200	9366124250	24400	24400	24400	24400	0
193	20241212	175100	9366124250	24400	24400	24400	24400	0
194	20241212	175000	9366124250	24400	24400	24400	24400	0
195	20241212	174900	9366124250	24400	24400	24400	24400	0
196	20241212	174800	9366124250	24400	24400	24400	24400	0
197	20241212	174700	9366124250	24400	24400	24400	24400	0
198	20241212	174600	9366124250	24400	24400	24400	24400	0
199	20241212	174500	9366124250	24400	24400	24400	24400	0
200	20241212	174400	9366124250	24400	24400	24400	24400	0
201	20241212	174300	9366124250	24400	24400	24400	24400	0
202	20241212	174200	9366124250	24400	24400	24400	24400	0
203	20241212	174100	9366124250	24400	24400	24400	24400	0
204	20241212	174000	9366124250	24400	24400	24400	24400	0
205	20241212	173900	9366124250	24400	24400	24400	24400	0
206	20241212	173800	9366124250	24400	24400	24400	24400	0
207	20241212	173700	9366124250	24400	24400	24400	24400	0
208	20241212	173600	9366124250	24400	24400	24400	24400	0
209	20241212	173500	9366124250	24400	24400	24400	24400	0
210	20241212	173400	9366124250	24400	24400	24400	24400	0
211	20241212	173300	9366124250	24400	24400	24400	24400	0
212	20241212	173200	9366124250	24400	24400	24400	24400	2935
213	20241212	173100	9366124250	24400	24400	24400	24400	0
214	20241212	173000	9366124250	24400	24400	24400	24400	0
215	20241212	172900	9366124250	24400	24400	24400	24400	0
216	20241212	172800	9366124250	24400	24400	24400	24400	0
217	20241212	172700	9366124250	24400	24400	24400	24400	0
218	20241212	172600	9366124250	24400	24400	24400	24400	0
219	20241212	172500	9366124250	24400	24400	24400	24400	0
220	20241212	172400	9366124250	24400	24400	24400	24400	0
221	20241212	172300	9366124250	24400	24400	24400	24400	0
222	20241212	172200	9366124250	24400	24400	24400	24400	0
223	20241212	172100	9366124250	24400	24400	24400	24400	0
224	20241212	172000	9366124250	24400	24400	24400	24400	0
225	20241212	171900	9366124250	24400	24400	24400	24400	0
226	20241212	171800	9366124250	24400	24400	24400	24400	0
227	20241212	171700	9366124250	24400	24400	24400	24400	0
228	20241212	171600	9366124250	24400	24400	24400	24400	0
229	20241212	171500	9366124250	24400	24400	24400	24400	0
230	20241212	171400	9366124250	24400	24400	24400	24400	0
231	20241212	171300	9366124250	24400	24400	24400	24400	0
232	20241212	171200	9366124250	24400	24400	24400	24400	0
233	20241212	171100	9366124250	24400	24400	24400	24400	0
234	20241212	171000	9366124250	24400	24400	24400	24400	0
235	20241212	170900	9366124250	24400	24400	24400	24400	0
236	20241212	170800	9366124250	24400	24400	24400	24400	0
237	20241212	170700	9366124250	24400	24400	24400	24400	0
238	20241212	170600	9366124250	24400	24400	24400	24400	0
239	20241212	170500	9366124250	24400	24400	24400	24400	0
240	20241212	170400	9366124250	24400	24400	24400	24400	0
241	20241212	170300	9366124250	24400	24400	24400	24400	0
242	20241212	170200	9366124250	24400	24400	24400	24400	2935
243	20241212	170100	9366124250	24400	24400	24400	24400	0
244	20241212	170000	9366124250	24400	24400	24400	24400	0
245	20241212	165900	9366124250	24400	24400	24400	24400	0
246	20241212	165800	9366124250	24400	24400	24400	24400	0
247	20241212	165700	9366124250	24400	24400	24400	24400	0
248	20241212	165600	9366124250	24400	24400	24400	24400	0
249	20241212	165500	9366124250	24400	24400	24400	24400	0
250	20241212	165400	9366124250	24400	24400	24400	24400	0
251	20241212	165300	9366124250	24400	24400	24400	24400	0
252	20241212	165200	9366124250	24400	24400	24400	24400	0
253	20241212	165100	9366124250	24400	24400	24400	24400	0
254	20241212	165000	9366124250	24400	24400	24400	24400	0
255	20241212	164900	9366124250	24400	24400	24400	24400	0
256	20241212	164800	9366124250	24400	24400	24400	24400	0
257	20241212	164700	9366124250	24400	24400	24400	24400	0
258	20241212	164600	9366124250	24400	24400	24400	24400	0
259	20241212	164500	9366124250	24400	24400	24400	24400	0
260	20241212	164400	9366124250	24400	24400	24400	24400	0
261	20241212	164300	9366124250	24400	24400	24400	24400	0
262	20241212	164200	9366124250	24400	24400	24400	24400	0
263	20241212	164100	9366124250	24400	24400	24400	24400	0
264	20241212	164000	9366124250	24400	24400	24400	24400	0
265	20241212	163900	9366124250	24400	24400	24400	24400	0
266	20241212	163800	9366124250	24400	24400	24400	24400	0
267	20241212	163700	9366124250	24400	24400	24400	24400	0
268	20241212	163600	9366124250	24400	24400	24400	24400	0
269	20241212	163500	9366124250	24400	24400	24400	24400	0
270	20241212	163400	9366124250	24400	24400	24400	24400	0
271	20241212	163300	9366124250	24400	24400	24400	24400	0
272	20241212	163200	9366124250	24400	24400	24400	24400	2935
273	20241212	163100	9366124250	24400	24400	24400	24400	0
274	20241212	163000	9366124250	24400	24400	24400	24400	0
275	20241212	162900	9366124250	24400	24400	24400	24400	0
276	20241212	162800	9366124250	24400	24400	24400	24400	0
277	20241212	162700	9366124250	24400	24400	24400	24400	0
278	20241212	162600	9366124250	24400	24400	24400	24400	0
279	20241212	162500	9366124250	24400	24400	24400	24400	0
280	20241212	162400	9366124250	24400	24400	24400	24400	0
281	20241212	162300	9366124250	24400	24400	24400	24400	0
282	20241212	162200	9366124250	24400	24400	24400	24400	0
283	20241212	162100	9366124250	24400	24400	24400	24400	0
284	20241212	162000	9366124250	24400	24400	24400	24400	0
285	20241212	161900	9366124250	24400	24400	24400	24400	0
286	20241212	161800	9366124250	24400	24400	24400	24400	0
287	20241212	161700	9366124250	24400	24400	24400	24400	0
288	20241212	161600	9366124250	24400	24400	24400	24400	0
289	20241212	161500	9366124250	24400	24400	24400	24400	0
290	20241212	161400	9366124250	24400	24400	24400	24400	0
291	20241212	161300	9366124250	24400	24400	24400	24400	0
292	20241212	161200	9366124250	24400	24400	24400	24400	0
293	20241212	161100	9366124250	24400	24400	24400	24400	0
294	20241212	161000	9366124250	24400	24400	24400	24400	0
295	20241212	160900	9366124250	24400	24400	24400	24400	0
296	20241212	160800	9366124250	24400	24400	24400	24400	0
297	20241212	160700	9366124250	24400	24400	24400	24400	0
298	20241212	160600	9366124250	24400	24400	24400	24400	0
299	20241212	160500	9366124250	24400	24400	24400	24400	0
300	20241212	160400	9366124250	24400	24400	24400	24400	0
301	20241212	160300	9366124250	24400	24400	24400	24400	0
302	20241212	160200	9366124250	24400	24400	24400	24400	2935
303	20241212	160100	9366124250	24400	24400	24400	24400	0
304	20241212	160000	9366124250	24400	24400	24400	24400	0
305	20241212	155900	9366124250	24400	24400	24400	24400	0
306	20241212	155800	9366124250	24400	24400	24400	24400	0
307	20241212	155700	9366124250	24400	24400	24400	24400	0
308	20241212	155600	9366124250	24400	24400	24400	24400	0
309	20241212	155500	9366124250	24400	24400	24400	24400	0
310	20241212	155400	9366124250	24400	24400	24400	24400	0
311	20241212	155300	9366124250	24400	24400	24400	24400	0
312	20241212	155200	9366124250	24400	24400	24400	24400	0
313	20241212	155100	9366124250	24400	24400	24400	24400	0
314	20241212	155000	9366124250	24400	24400	24400	24400	0
315	20241212	154900	9366124250	24400	24400	24400	24400	0
316	20241212	154800	9366124250	24400	24400	24400	24400	0
317	20241212	154700	9366124250	24400	24400	24400	24400	0
318	20241212	154600	9366124250	24400	24400	24400	24400	0
319	20241212	154500	9366124250	24400	24400	24400	24400	0
320	20241212	154400	9366124250	24400	24400	24400	24400	0
321	20241212	154300	9366124250	24400	24400	24400	24400	0
322	20241212	154200	9366124250	24400	24400	24400	24400	0
323	20241212	154100	9366124250	24400	24400	24400	24400	0
324	20241212	154000	9366124250	24400	24400	24400	24400	0
325	20241212	153900	9366124250	24400	24400	24400	24400	0
326	20241212	153800	9366124250	24400	24400	24400	24400	0
327	20241212	153700	9366124250	24400	24400	24400	24400	0
328	20241212	153600	9366124250	24400	24400	24400	24400	0
329	20241212	153500	9366124250	24400	24400	24400	24400	0
330	20241212	153400	9366124250	24400	24400	24400	24400	0
331	20241212	153300	9366124250	24400	24400	24400	24400	0
332	20241212	153200	9366124250	24400	24400	24400	24400	2935
333	20241212	153100	9366124250	24400	24400	24400	24400	0
334	20241212	153000	9366124250	24400	24400	24400	24400	2935
335	20241212	152900	9294510250	24450	24450	24450	24450	0
336	20241212	152800	9294510250	24450	24450	24450	24450	0
337	20241212	152700	9294510250	24450	24450	24450	24450	0
338	20241212	152600	9294510250	24450	24450	24450	24450	0
339	20241212	152500	9294510250	24450	24450	24450	24450	0
340	20241212	152400	9294510250	24450	24450	24450	24450	0
341	20241212	152300	9294510250	24450	24450	24450	24450	0
342	20241212	152200	9294510250	24450	24450	24450	24450	0
343	20241212	152100	9294510250	24450	24450	24450	24450	0
344	20241212	152000	9294510250	24450	24450	24450	24450	0
345	20241212	151900	9294510250	24450	24400	24450	24400	1051
346	20241212	151800	9268829550	24450	24450	24450	24400	1088
347	20241212	151700	9242229700	24400	24350	24400	24350	790
348	20241212	151600	9222954350	24350	24400	24400	24350	168
349	20241212	151500	9218859100	24400	24300	24400	24300	306
350	20241212	151400	9211409000	24350	24350	24350	24300	1352
351	20241212	151300	9178489750	24300	24300	24350	24300	231
352	20241212	151200	9172875450	24300	24300	24300	24250	849
353	20241212	151100	9152251250	24250	24350	24350	24250	1381
354	20241212	151000	9118686150	24350	24350	24400	24350	403
355	20241212	150900	9108873000	24350	24350	24400	24350	875
356	20241212	150800	9087541950	24400	24400	24400	24350	571
357	20241212	150700	9073610000	24400	24350	24400	24300	621
358	20241212	150600	9058489850	24350	24300	24350	24300	712
359	20241212	150500	9041161950	24300	24300	24350	24250	276
360	20241212	150400	9034457650	24250	24250	24300	24250	430
361	20241212	150300	9024028250	24300	24300	24300	24300	241
362	20241212	150200	9018171950	24350	24300	24350	24250	507
363	20241212	150100	9005861250	24300	24300	24350	24300	308
364	20241212	150000	8998374550	24300	24300	24300	24300	643
365	20241212	145900	8982749650	24300	24300	24300	24300	97
366	20241212	145800	8980392550	24250	24350	24350	24250	3
367	20241212	145700	8980319700	24250	24300	24350	24250	789
368	20241212	145600	8961153750	24300	24300	24300	24250	251
369	20241212	145500	8955055050	24300	24300	24300	24250	131
370	20241212	145400	8951871800	24300	24300	24300	24250	273
371	20241212	145300	8945238800	24300	24250	24300	24250	405
372	20241212	145200	8935407500	24200	24200	24200	24150	271
373	20241212	145100	8928852250	24200	24150	24200	24150	1212
374	20241212	145000	8899535950	24150	24200	24200	24150	45
375	20241212	144900	8898448500	24150	24200	24200	24150	219
376	20241212	144800	8893153500	24200	24150	24200	24150	216
377	20241212	144700	8887936800	24150	24200	24200	24150	692
378	20241212	144600	8871220550	24150	24200	24200	24150	122
379	20241212	144500	8868271950	24150	24200	24200	24150	102
380	20241212	144400	8865804250	24200	24150	24200	24150	96
381	20241212	144300	8863484050	24150	24150	24150	24150	669
382	20241212	144200	8847327700	24150	24150	24150	24150	99
383	20241212	144100	8844936850	24150	24100	24150	24050	816
384	20241212	144000	8825267250	24050	24100	24100	24050	422
385	20241212	143900	8815117150	24100	24050	24100	24050	157
386	20241212	143800	8811335950	24050	24050	24100	24050	147
387	20241212	143700	8807800300	24050	24100	24100	24050	4000
388	20241212	143600	8711554050	24150	24150	24150	24150	46
389	20241212	143500	8710443150	24150	24100	24200	24100	130
390	20241212	143400	8707304100	24100	24100	24100	24100	376
391	20241212	143300	8698242500	24100	24150	24200	24100	257
392	20241212	143200	8692038850	24150	24150	24150	24100	136
393	20241212	143100	8688759450	24150	24150	24200	24150	206
394	20241212	143000	8683784450	24150	24200	24200	24150	34
395	20241212	142900	8682962100	24200	24150	24200	24150	164
396	20241212	142800	8678998550	24100	24100	24100	24100	86
397	20241212	142700	8676925950	24100	24250	24250	24100	292
398	20241212	142600	8669869900	24200	24250	24250	24150	178
399	20241212	142500	8665567750	24150	24250	24250	24150	566
400	20241212	142400	8651887750	24200	24150	24200	24150	89
401	20241212	142300	8649736950	24200	24200	24200	24150	639
402	20241212	142200	8634278150	24200	24200	24200	24150	11
403	20241212	142100	8634012350	24200	24200	24200	24200	204
404	20241212	142000	8629075550	24200	24250	24250	24200	464
405	20241212	141900	8617846500	24200	24250	24250	24200	33
406	20241212	141800	8617047800	24250	24200	24250	24200	35
407	20241212	141700	8616200700	24250	24300	24300	24200	106
408	20241212	141600	8613632300	24300	24300	24300	24300	1
409	20241212	141500	8613608000	24250	24250	24250	24200	370
410	20241212	141400	8604639800	24200	24250	24250	24200	243
411	20241212	141300	8598758900	24250	24250	24250	24250	1
412	20241212	141200	8598734650	24250	24250	24250	24250	287
413	20241212	141100	8591774900	24300	24300	24300	24250	713
414	20241212	141000	8574484100	24250	24300	24300	24250	185
415	20241212	140900	8569992000	24300	24300	24300	24250	28
416	20241212	140800	8569311650	24250	24350	24350	24250	3137
417	20241212	140700	8493085400	24350	24350	24350	24300	90
418	20241212	140600	8490894950	24350	24350	24350	24350	34
419	20241212	140500	8490067050	24350	24350	24350	24350	9
420	20241212	140400	8489847900	24350	24350	24350	24300	206
421	20241212	140300	8484836800	24350	24300	24350	24300	199
422	20241212	140200	8479996500	24350	24300	24350	24300	86
423	20241212	140100	8477903750	24350	24300	24350	24300	13
424	20241212	140000	8477587250	24350	24350	24350	24300	52
425	20241212	135900	8476321550	24300	24350	24400	24300	1070
426	20241212	135800	8450286550	24350	24350	24350	24350	261
427	20241212	135700	8443931200	24350	24400	24400	24350	140
428	20241212	135600	8440520200	24400	24400	24400	24350	465
429	20241212	135500	8429189650	24400	24400	24400	24400	182
430	20241212	135400	8424748850	24400	24400	24400	24350	181
431	20241212	135300	8420332600	24400	24500	24500	24400	2019
432	20241212	135200	8371034050	24450	24450	24450	24450	305
433	20241212	135100	8363576800	24450	24450	24450	24400	126
434	20241212	135000	8360496350	24450	24450	24450	24400	42
435	20241212	134900	8359469500	24450	24500	24500	24450	1363
436	20241212	134800	8326094050	24500	24500	24500	24500	553
437	20241212	134700	8312545550	24500	24550	24550	24500	151
438	20241212	134600	8308839550	24500	24500	24500	24450	183
439	20241212	134500	8304358000	24500	24500	24500	24500	21
440	20241212	134400	8303843500	24550	24500	24550	24500	127
441	20241212	134300	8300726450	24500	24450	24500	24450	743
442	20241212	134200	8282529350	24450	24450	24450	24400	337
443	20241212	134100	8274295700	24400	24400	24450	24400	1346
444	20241212	134000	8241397250	24450	24450	24450	24400	853
445	20241212	133900	8220565500	24400	24400	24450	24200	791
446	20241212	133800	8201312650	24400	24400	24450	24400	262
447	20241212	133700	8194919650	24350	24350	24350	24350	111
448	20241212	133600	8192216800	24350	24350	24400	24300	1032
449	20241212	133500	8167047800	24350	24300	24400	24300	483
450	20241212	133400	8155281300	24350	24200	24350	24200	815
451	20241212	133300	8135478600	24200	24200	24200	24200	1
452	20241212	133200	8135454400	24200	24250	24250	24200	106
453	20241212	133100	8132888900	24200	24250	24250	24200	63
454	20241212	133000	8131361500	24200	24300	24300	24200	501
455	20241212	132900	8119220600	24350	24350	24350	24350	5
456	20241212	132800	8119098850	24300	24300	24300	24300	19
457	20241212	132700	8118637150	24300	24350	24350	24300	30
458	20241212	132600	8117907650	24350	24350	24350	24300	151
459	20241212	132500	8114230850	24300	24300	24300	24300	17
460	20241212	132400	8113817750	24300	24300	24350	24300	352
461	20241212	132300	8105260550	24350	24350	24350	24300	112
462	20241212	132200	8102533500	24300	24300	24300	24300	3
463	20241212	132100	8102460600	24300	24200	24300	24200	504
464	20241212	132000	8090225800	24250	24250	24300	24200	208
465	20241212	131900	8085181650	24250	24250	24250	24250	0
466	20241212	131800	8085181650	24250	24250	24250	24250	6
467	20241212	131700	8085036150	24150	24250	24300	24150	327
468	20241212	131600	8077115950	24200	24200	24250	24150	329
469	20241212	131500	8069160250	24200	24150	24200	24150	680
470	20241212	131400	8052721300	24150	24200	24200	24150	39
471	20241212	131300	8051779150	24150	24150	24150	24150	105
472	20241212	131200	8049243400	24200	24200	24200	24200	131
473	20241212	131100	8046073200	24200	24150	24200	24150	100
474	20241212	131000	8043653600	24150	24100	24150	24100	251
475	20241212	130900	8037594000	24100	24100	24150	24100	163
476	20241212	130800	8033660450	24100	24200	24200	24100	193
477	20241212	130700	8029008550	24150	24200	24200	24100	50
478	20241212	130600	8027802500	24050	24050	24050	24050	226
479	20241212	130500	8022367200	24050	24100	24250	24050	52
480	20241212	130400	8021114650	24100	24100	24250	24100	6
481	20241212	130300	8020969900	24050	24050	24050	24050	668
482	20241212	130200	8004904500	24050	24150	24300	24050	1086
483	20241212	130100	7978702650	24200	24200	24200	24200	199
484	20241212	130000	7973886850	24200	24200	24200	24200	4
485	20241212	125900	7973790050	24250	24250	24250	24200	350
486	20241212	125800	7965312750	24250	24250	24250	24250	85
487	20241212	125700	7963251500	24250	24200	24250	24200	196
488	20241212	125600	7958505300	24200	24150	24200	24150	150
489	20241212	125500	7954875650	24200	24100	24200	24100	698
490	20241212	125400	7938048850	24050	24050	24050	24050	1
491	20241212	125300	7938024800	24050	24250	24250	24050	919
492	20241212	125200	7915892600	24100	24150	24150	24100	123
493	20241212	125100	7912926950	24100	24200	24200	24100	101
494	20241212	125000	7910491950	24250	24250	24300	24250	8
495	20241212	124900	7910297750	24150	24100	24150	24100	234
496	20241212	124800	7904658150	24150	24200	24300	24150	271
497	20241212	124700	7898075800	24250	24200	24250	24150	712
498	20241212	124600	7880813850	24200	24150	24200	24000	1094
499	20241212	124500	7854516400	24100	24100	24100	24100	19
500	20241212	124400	7854058500	24050	24250	24250	24050	181
501	20241212	124300	7849702450	24050	24100	24100	24050	38
502	20241212	124200	7848788050	24050	24050	24050	24050	4
503	20241212	124100	7848691850	24000	24250	24250	24000	225
504	20241212	124000	7843286200	24050	24150	24150	24050	262
505	20241212	123900	7836979800	24100	24200	24200	24100	403
506	20241212	123800	7827242300	24200	24250	24400	24200	604
507	20241212	123700	7812603300	24250	24250	24250	24250	93
508	20241212	123600	7810348050	24250	24250	24250	24250	151
509	20241212	123500	7806686300	24300	24350	24500	24250	644
510	20241212	123400	7790995700	24350	24100	24500	24100	1433
511	20241212	123300	7756202550	24100	24100	24100	24000	513
512	20241212	123200	7743844250	24100	24000	24100	24000	711
513	20241212	123100	7726759350	23950	24000	24000	23950	61
514	20241212	123000	7725295700	24000	23950	24000	23950	378
515	20241212	122900	7716238750	23950	23900	23950	23900	109
516	20241212	122800	7713632850	23900	23900	23900	23850	66
517	20241212	122700	7712056100	23900	23900	23900	23900	38
518	20241212	122600	7711147900	23900	23900	23900	23900	95
519	20241212	122500	7708877400	23850	23850	23850	23850	140
520	20241212	122400	7705538400	23850	23850	23850	23850	40
521	20241212	122300	7704584400	23850	23900	23900	23850	83
522	20241212	122200	7702604600	23850	23800	23850	23750	330
523	20241212	122100	7694744100	23850	23850	23850	23850	45
524	20241212	122000	7693670850	23850	23850	23900	23750	1390
525	20241212	121900	7660495000	23800	23850	23850	23750	121
526	20241212	121800	7657612500	23850	23750	23850	23700	182
527	20241212	121700	7653282150	23750	23800	23850	23750	958
528	20241212	121600	7630516050	23800	23800	23800	23800	95
529	20241212	121500	7628255050	23800	23800	23800	23800	327
530	20241212	121400	7620472450	23800	23900	23900	23800	229
531	20241212	121300	7615014150	23850	23850	23850	23800	558
532	20241212	121200	7601705900	23800	23800	23800	23800	11
533	20241212	121100	7601444100	23800	23950	23950	23750	117
534	20241212	121000	7598661350	23800	23900	23900	23800	100
535	20241212	120900	7596274550	23900	23900	23900	23750	364
536	20241212	120800	7587585700	23950	23900	23950	23850	1956
537	20241212	120700	7540832150	23900	23850	23900	23750	218
538	20241212	120600	7535634850	23850	23900	23900	23700	2797
539	20241212	120500	7469084100	23900	23900	23900	23900	127
540	20241212	120400	7466048800	23900	23900	23950	23850	939
541	20241212	120300	7443606250	23850	23900	23900	23850	1057
542	20241212	120200	7418379600	23850	23950	23950	23850	477
543	20241212	120100	7406980100	23900	23950	23950	23900	711
544	20241212	120000	7389986650	23950	23950	23950	23900	287
545	20241212	115900	7383116650	23950	23900	23950	23850	773
546	20241212	115800	7364633550	23900	23900	24000	23850	1226
547	20241212	115700	7335311600	23900	23950	23950	23900	1985
548	20241212	115600	7287827700	24000	24050	24100	24000	3025
549	20241212	115500	7215222150	24000	24050	24050	24000	1016
550	20241212	115400	7190804000	24050	24050	24100	24050	1202
551	20241212	115300	7161894500	24050	24150	24150	24000	191
552	20241212	115200	7157299100	24050	24050	24050	24050	36
553	20241212	115100	7156433300	24050	24000	24050	24000	125
554	20241212	115000	7153430000	24050	24350	24350	24000	1902
555	20241212	114900	7107704550	24250	24150	24250	24150	89
556	20241212	114800	7105553500	24200	24200	24200	24200	49
557	20241212	114700	7104367700	24200	24100	24200	24100	348
558	20241212	114600	7095962250	24050	24000	24100	24000	885
559	20241212	114500	7074664950	24000	24100	24100	24000	155
560	20241212	114400	7070939300	24050	24150	24150	24050	183
561	20241212	114300	7066537650	24150	24000	24150	23950	497
562	20241212	114200	7054618100	23950	24100	24100	23950	1125
563	20241212	114100	7027623400	24050	24000	24050	24000	307
564	20241212	114000	7020240250	24000	24050	24050	23950	1681
565	20241212	113900	6979901450	24050	24000	24050	24000	1254
566	20241212	113800	6949801400	24000	24050	24150	24000	327
567	20241212	113700	6941940150	24050	24100	24100	24000	2235
568	20241212	113600	6888251050	24050	24200	24200	24000	3513
569	20241212	113500	6803570300	24200	24250	24250	24200	1851
570	20241212	113400	6758775850	24200	24300	24300	24200	1502
571	20241212	113300	6722343600	24300	24300	24350	24250	602
572	20241212	113200	6707722200	24300	24300	24300	24250	162
573	20241212	113100	6703786250	24300	24400	24400	24250	2593
574	20241212	113000	6640732000	24350	24450	24450	24350	1580
575	20241212	112900	6602181450	24450	24500	24500	24450	242
576	20241212	112800	6596262850	24500	24500	24500	24450	1520
577	20241212	112700	6559088300	24500	24500	24500	24500	97
578	20241212	112600	6556711800	24500	24550	24550	24500	37
579	20241212	112500	6555805000	24500	24550	24550	24500	701
580	20241212	112400	6538630450	24550	24500	24550	24450	441
581	20241212	112300	6527842850	24450	24550	24550	24450	1211
582	20241212	112200	6498174350	24500	24550	24550	24500	1012
583	20241212	112100	6473367750	24550	24550	24550	24550	961
584	20241212	112000	6449775200	24600	24600	24600	24550	31
585	20241212	111900	6449013500	24550	24600	24600	24550	1380
586	20241212	111800	6415069500	24600	24600	24600	24600	191
587	20241212	111700	6410370900	24650	24650	24650	24650	378
588	20241212	111600	6401053200	24650	24650	24650	24600	249
589	20241212	111500	6394925000	24650	24650	24650	24600	32
590	20241212	111400	6394136700	24600	24600	24600	24600	767
591	20241212	111300	6375268500	24600	24550	24600	24550	164
592	20241212	111200	6371242200	24600	24600	24600	24600	17
593	20241212	111100	6370824000	24600	24600	24600	24600	91
594	20241212	111000	6368585400	24600	24550	24600	24550	81
595	20241212	110900	6366596500	24550	24550	24550	24550	144
596	20241212	110800	6363061300	24550	24600	24600	24550	566
597	20241212	110700	6349163600	24600	24550	24600	24550	156
598	20241212	110600	6345332500	24550	24600	24600	24550	89
599	20241212	110500	6343147350	24600	24600	24600	24600	223
600	20241212	110400	6337661550	24550	24600	24600	24550	188
601	20241212	110300	6333042200	24600	24600	24600	24550	759
602	20241212	110200	6314389750	24600	24650	24650	24600	80
603	20241212	110100	6312417900	24600	24600	24600	24600	156
604	20241212	110000	6308580300	24600	24550	24600	24550	432
605	20241212	105900	6297963100	24600	24600	24600	24550	428
606	20241212	105800	6287455050	24550	24550	24550	24550	84
607	20241212	105700	6285392850	24550	24500	24550	24500	119
608	20241212	105600	6282475050	24500	24600	24600	24500	421
609	20241212	105500	6272159950	24600	24600	24600	24500	1040
610	20241212	105400	6246649800	24600	24650	24650	24550	841
611	20241212	105300	6225980800	24700	24700	24750	24600	1001
612	20241212	105200	6201313600	24650	24650	24700	24650	35
613	20241212	105100	6200450350	24650	24700	24700	24650	1246
614	20241212	105000	6169680350	24700	24800	24800	24700	1025
615	20241212	104900	6144311750	24850	24800	24850	24750	109
616	20241212	104800	6141608550	24800	24800	24800	24800	99
617	20241212	104700	6139153350	24800	24850	24850	24750	213
618	20241212	104600	6133879400	24750	24850	24850	24750	89
619	20241212	104500	6131675050	24850	24900	24900	24750	3022
620	20241212	104400	6056690450	24850	24900	24900	24850	135
621	20241212	104300	6053331500	24900	24900	24900	24850	608
622	20241212	104200	6038196450	24900	24950	24950	24900	165
623	20241212	104100	6034084900	24950	24900	24950	24900	806
624	20241212	104000	6014006600	24950	24900	24950	24850	790
625	20241212	103900	5994333400	24900	24800	24900	24800	1026
626	20241212	103800	5968868750	24800	24750	24800	24750	247
627	20241212	103700	5962755000	24800	24750	24800	24700	531
628	20241212	103600	5949611650	24750	24700	24750	24700	927
629	20241212	103500	5926714650	24700	24800	24800	24700	619
630	20241212	103400	5911395250	24750	24800	24800	24750	72
631	20241212	103300	5909613200	24750	24850	24850	24750	198
632	20241212	103200	5904700950	24850	24800	24850	24750	174
633	20241212	103100	5900390150	24800	24700	24850	24700	1084
634	20241212	103000	5873564050	24700	24650	24700	24650	90
635	20241212	102900	5871344850	24650	24700	24700	24650	47
636	20241212	102800	5870184000	24700	24650	24700	24650	511
637	20241212	102700	5857587550	24700	24650	24700	24650	44
638	20241212	102600	5856502450	24650	24650	24650	24600	60
639	20241212	102500	5855023500	24650	24600	24650	24600	16
640	20241212	102400	5854629500	24600	24600	24700	24550	1159
641	20241212	102300	5826116900	24550	24600	24600	24500	19
642	20241212	102200	5825650300	24500	24600	24700	24500	1040
643	20241212	102100	5800098900	24650	24650	24650	24650	6
644	20241212	102000	5799951000	24650	24500	24650	24500	1275
645	20241212	101900	5768640300	24550	24550	24600	24450	2313
646	20241212	101800	5711960750	24550	24600	24600	24550	126
647	20241212	101700	5708865950	24600	24600	24600	24550	65
648	20241212	101600	5707267300	24600	24600	24600	24500	707
649	20241212	101500	5689906700	24700	24600	24700	24450	2601
650	20241212	101400	5626186550	24600	24650	24700	24550	1103
651	20241212	101300	5599031400	24550	24500	24700	24500	3434
652	20241212	101200	5514860800	24500	24550	24600	24500	939
653	20241212	101100	5491842150	24500	24800	24800	24500	3381
654	20241212	101000	5408691100	24800	24800	24800	24700	944
655	20241212	100900	5385319550	24800	24900	24900	24800	1348
656	20241212	100800	5351874100	24850	24850	24900	24850	87
657	20241212	100700	5349712000	24850	24900	24900	24850	168
658	20241212	100600	5345532200	24900	24850	24900	24800	137
659	20241212	100500	5342129650	24850	24900	24900	24800	109
660	20241212	100400	5339423950	24900	24900	24900	24900	224
661	20241212	100300	5333846350	24900	24800	25000	24800	4325
662	20241212	100200	5226087350	24750	24750	24800	24700	232
663	20241212	100100	5220347400	24800	24800	24800	24650	1390
664	20241212	100000	5185931800	24750	24750	24750	24600	571
665	20241212	095900	5171854700	24700	24750	24800	24700	510
666	20241212	095800	5159248500	24750	24750	24750	24700	823
667	20241212	095700	5138880250	24750	24750	24800	24750	302
668	20241212	095600	5131405700	24750	24700	24800	24700	908
669	20241212	095500	5108933050	24550	24600	24750	24550	1159
670	20241212	095400	5080391650	24600	24650	24750	24600	433
671	20241212	095300	5069724500	24650	24650	24650	24550	1577
672	20241212	095200	5030919400	24700	24550	24700	24500	2295
673	20241212	095100	4974542200	24550	24650	24700	24550	3044
674	20241212	095000	4899631250	24700	24850	24900	24700	2775
675	20241212	094900	4830921950	24850	24800	24900	24800	833
676	20241212	094800	4810231800	24850	24800	24850	24750	2234
677	20241212	094700	4754913400	24750	24800	24900	24750	837
678	20241212	094600	4734188850	24750	24850	24850	24750	3343
679	20241212	094500	4651256000	24850	25100	25100	24850	7473
680	20241212	094400	4464672450	25100	25100	25100	25050	2168
681	20241212	094300	4410303200	25150	25150	25150	25100	312
682	20241212	094200	4402466900	25100	25200	25250	25100	2771
683	20241212	094100	4332737700	25150	25250	25250	25150	889
684	20241212	094000	4310366200	25300	25200	25300	25200	258
685	20241212	093900	4303861400	25200	25200	25300	25150	359
686	20241212	093800	4294811950	25200	25100	25200	25100	575
687	20241212	093700	4280345250	25100	25150	25150	25100	937
688	20241212	093600	4256824850	25100	25150	25150	25100	1035
689	20241212	093500	4230832650	25150	25250	25250	25100	698
690	20241212	093400	4213303550	25300	25100	25350	25100	541
691	20241212	093300	4199699100	25100	25250	25250	25100	1515
692	20241212	093200	4161580850	25250	25400	25400	25250	932
693	20241212	093100	4137987450	25400	25500	25500	25300	3210
694	20241212	093000	4056371250	25500	25500	25550	25450	2873
695	20241212	092900	3983060750	25500	25450	25500	25350	4380
696	20241212	092800	3871557750	25500	25500	25500	25450	1763
697	20241212	092700	3826602050	25450	25400	25500	25400	3877
698	20241212	092600	3727918000	25400	25400	25500	25350	5866
699	20241212	092500	3578682800	25400	25150	25450	25100	5235
700	20241212	092400	3446134850	25050	24950	25100	24900	2087
701	20241212	092300	3394021450	25000	25100	25100	25000	1070
702	20241212	092200	3367236100	25100	24900	25150	24900	2365
703	20241212	092100	3308063550	25000	25000	25100	24800	7740
704	20241212	092000	3115323450	25050	25200	25200	25000	3844
705	20241212	091900	3019043650	25200	25300	25300	25150	1733
706	20241212	091800	2975354800	25300	25450	25550	25300	1289
707	20241212	091700	2942591600	25450	25500	25600	25450	3644
708	20241212	091600	2849654150	25450	25350	25500	25300	4657
709	20241212	091500	2731303950	25350	25300	25350	25300	2549
710	20241212	091400	2666739650	25300	25100	25300	25100	1990
711	20241212	091300	2616528250	25150	25000	25150	24900	3714
712	20241212	091200	2523673400	25000	25100	25150	25000	2535
713	20241212	091100	2460128750	25100	25400	25400	25100	3122
714	20241212	091000	2381369750	25400	25150	25400	25100	3011
715	20241212	090900	2305373700	25050	25500	25550	25050	10256
716	20241212	090800	2046714400	25500	25800	25950	25500	9805
717	20241212	090700	1795307600	25850	25550	25900	25500	15415
718	20241212	090600	1399759950	25550	25250	25550	25250	10245
719	20241212	090500	1139255850	25300	25200	25300	25200	4303
720	20241212	090400	1030524500	25150	25150	25250	25100	10128
721	20241212	090300	775597200	25100	25100	25150	25050	4462
722	20241212	090200	663535500	25100	25000	25100	25000	13368
723	20241212	090100	328955300	24950	24900	25000	24750	7502
724	20241212	090000	141973400	24950	24650	25000	24600	5675