KissMeData/058430/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194000	336773750	29600	29600	29600	29600	148
3	20241219	193900	336773750	29600	29600	29600	29600	0
4	20241219	193800	336773750	29600	29600	29600	29600	0
5	20241219	193700	336773750	29600	29600	29600	29600	0
6	20241219	193600	336773750	29600	29600	29600	29600	0
7	20241219	193500	336773750	29600	29600	29600	29600	0
8	20241219	193400	336773750	29600	29600	29600	29600	0
9	20241219	193300	336773750	29600	29600	29600	29600	0
10	20241219	193200	336773750	29600	29600	29600	29600	0
11	20241219	193100	336773750	29600	29600	29600	29600	0
12	20241219	193000	336773750	29600	29600	29600	29600	0
13	20241219	192900	336773750	29600	29600	29600	29600	0
14	20241219	192800	336773750	29600	29600	29600	29600	0
15	20241219	192700	336773750	29600	29600	29600	29600	0
16	20241219	192600	336773750	29600	29600	29600	29600	0
17	20241219	192500	336773750	29600	29600	29600	29600	0
18	20241219	192400	336773750	29600	29600	29600	29600	0
19	20241219	192300	336773750	29600	29600	29600	29600	0
20	20241219	192200	336773750	29600	29600	29600	29600	0
21	20241219	192100	336773750	29600	29600	29600	29600	0
22	20241219	192000	336773750	29600	29600	29600	29600	0
23	20241219	191900	336773750	29600	29600	29600	29600	0
24	20241219	191800	336773750	29600	29600	29600	29600	0
25	20241219	191700	336773750	29600	29600	29600	29600	0
26	20241219	191600	336773750	29600	29600	29600	29600	0
27	20241219	191500	336773750	29600	29600	29600	29600	0
28	20241219	191400	336773750	29600	29600	29600	29600	0
29	20241219	191300	336773750	29600	29600	29600	29600	0
30	20241219	191200	336773750	29600	29600	29600	29600	0
31	20241219	191100	336773750	29600	29600	29600	29600	0
32	20241219	191000	336773750	29600	29600	29600	29600	148
33	20241219	190900	336773750	29600	29600	29600	29600	0
34	20241219	190800	336773750	29600	29600	29600	29600	0
35	20241219	190700	336773750	29600	29600	29600	29600	0
36	20241219	190600	336773750	29600	29600	29600	29600	0
37	20241219	190500	336773750	29600	29600	29600	29600	0
38	20241219	190400	336773750	29600	29600	29600	29600	0
39	20241219	190300	336773750	29600	29600	29600	29600	0
40	20241219	190200	336773750	29600	29600	29600	29600	0
41	20241219	190100	336773750	29600	29600	29600	29600	0
42	20241219	190000	336773750	29600	29600	29600	29600	0
43	20241219	185900	336773750	29600	29600	29600	29600	0
44	20241219	185800	336773750	29600	29600	29600	29600	0
45	20241219	185700	336773750	29600	29600	29600	29600	0
46	20241219	185600	336773750	29600	29600	29600	29600	0
47	20241219	185500	336773750	29600	29600	29600	29600	0
48	20241219	185400	336773750	29600	29600	29600	29600	0
49	20241219	185300	336773750	29600	29600	29600	29600	0
50	20241219	185200	336773750	29600	29600	29600	29600	0
51	20241219	185100	336773750	29600	29600	29600	29600	0
52	20241219	185000	336773750	29600	29600	29600	29600	0
53	20241219	184900	336773750	29600	29600	29600	29600	0
54	20241219	184800	336773750	29600	29600	29600	29600	0
55	20241219	184700	336773750	29600	29600	29600	29600	0
56	20241219	184600	336773750	29600	29600	29600	29600	0
57	20241219	184500	336773750	29600	29600	29600	29600	0
58	20241219	184400	336773750	29600	29600	29600	29600	0
59	20241219	184300	336773750	29600	29600	29600	29600	0
60	20241219	184200	336773750	29600	29600	29600	29600	0
61	20241219	184100	336773750	29600	29600	29600	29600	0
62	20241219	184000	336773750	29600	29600	29600	29600	148
63	20241219	183900	336773750	29600	29600	29600	29600	0
64	20241219	183800	336773750	29600	29600	29600	29600	0
65	20241219	183700	336773750	29600	29600	29600	29600	0
66	20241219	183600	336773750	29600	29600	29600	29600	0
67	20241219	183500	336773750	29600	29600	29600	29600	0
68	20241219	183400	336773750	29600	29600	29600	29600	0
69	20241219	183300	336773750	29600	29600	29600	29600	0
70	20241219	183200	336773750	29600	29600	29600	29600	0
71	20241219	183100	336773750	29600	29600	29600	29600	0
72	20241219	183000	336773750	29600	29600	29600	29600	0
73	20241219	182900	336773750	29600	29600	29600	29600	0
74	20241219	182800	336773750	29600	29600	29600	29600	0
75	20241219	182700	336773750	29600	29600	29600	29600	0
76	20241219	182600	336773750	29600	29600	29600	29600	0
77	20241219	182500	336773750	29600	29600	29600	29600	0
78	20241219	182400	336773750	29600	29600	29600	29600	0
79	20241219	182300	336773750	29600	29600	29600	29600	0
80	20241219	182200	336773750	29600	29600	29600	29600	0
81	20241219	182100	336773750	29600	29600	29600	29600	0
82	20241219	182000	336773750	29600	29600	29600	29600	0
83	20241219	181900	336773750	29600	29600	29600	29600	0
84	20241219	181800	336773750	29600	29600	29600	29600	0
85	20241219	181700	336773750	29600	29600	29600	29600	0
86	20241219	181600	336773750	29600	29600	29600	29600	0
87	20241219	181500	336773750	29600	29600	29600	29600	0
88	20241219	181400	336773750	29600	29600	29600	29600	0
89	20241219	181300	336773750	29600	29600	29600	29600	0
90	20241219	181200	336773750	29600	29600	29600	29600	0
91	20241219	181100	336773750	29600	29600	29600	29600	0
92	20241219	181000	336773750	29600	29600	29600	29600	148
93	20241219	180900	336773750	29600	29600	29600	29600	0
94	20241219	180800	336773750	29600	29600	29600	29600	0
95	20241219	180700	336773750	29600	29600	29600	29600	0
96	20241219	180600	336773750	29600	29600	29600	29600	0
97	20241219	180500	336773750	29600	29600	29600	29600	0
98	20241219	180400	336773750	29600	29600	29600	29600	0
99	20241219	180300	336773750	29600	29600	29600	29600	0
100	20241219	180200	336773750	29600	29600	29600	29600	0
101	20241219	180100	336773750	29600	29600	29600	29600	0
102	20241219	180000	336773750	29600	29600	29600	29600	0
103	20241219	175900	336773750	29600	29600	29600	29600	0
104	20241219	175800	336773750	29600	29600	29600	29600	0
105	20241219	175700	336773750	29600	29600	29600	29600	0
106	20241219	175600	336773750	29600	29600	29600	29600	0
107	20241219	175500	336773750	29600	29600	29600	29600	0
108	20241219	175400	336773750	29600	29600	29600	29600	0
109	20241219	175300	336773750	29600	29600	29600	29600	0
110	20241219	175200	336773750	29600	29600	29600	29600	0
111	20241219	175100	336773750	29600	29600	29600	29600	0
112	20241219	175000	336773750	29600	29600	29600	29600	0
113	20241219	174900	336773750	29600	29600	29600	29600	0
114	20241219	174800	336773750	29600	29600	29600	29600	0
115	20241219	174700	336773750	29600	29600	29600	29600	0
116	20241219	174600	336773750	29600	29600	29600	29600	0
117	20241219	174500	336773750	29600	29600	29600	29600	0
118	20241219	174400	336773750	29600	29600	29600	29600	0
119	20241219	174300	336773750	29600	29600	29600	29600	0
120	20241219	174200	336773750	29600	29600	29600	29600	0
121	20241219	174100	336773750	29600	29600	29600	29600	0
122	20241219	174000	336773750	29600	29600	29600	29600	148
123	20241219	173900	336773750	29600	29600	29600	29600	0
124	20241219	173800	336773750	29600	29600	29600	29600	0
125	20241219	173700	336773750	29600	29600	29600	29600	0
126	20241219	173600	336773750	29600	29600	29600	29600	0
127	20241219	173500	336773750	29600	29600	29600	29600	0
128	20241219	173400	336773750	29600	29600	29600	29600	0
129	20241219	173300	336773750	29600	29600	29600	29600	0
130	20241219	173200	336773750	29600	29600	29600	29600	0
131	20241219	173100	336773750	29600	29600	29600	29600	0
132	20241219	173000	336773750	29600	29600	29600	29600	0
133	20241219	172900	336773750	29600	29600	29600	29600	0
134	20241219	172800	336773750	29600	29600	29600	29600	0
135	20241219	172700	336773750	29600	29600	29600	29600	0
136	20241219	172600	336773750	29600	29600	29600	29600	0
137	20241219	172500	336773750	29600	29600	29600	29600	0
138	20241219	172400	336773750	29600	29600	29600	29600	0
139	20241219	172300	336773750	29600	29600	29600	29600	0
140	20241219	172200	336773750	29600	29600	29600	29600	0
141	20241219	172100	336773750	29600	29600	29600	29600	0
142	20241219	172000	336773750	29600	29600	29600	29600	0
143	20241219	171900	336773750	29600	29600	29600	29600	0
144	20241219	171800	336773750	29600	29600	29600	29600	0
145	20241219	171700	336773750	29600	29600	29600	29600	0
146	20241219	171600	336773750	29600	29600	29600	29600	0
147	20241219	171500	336773750	29600	29600	29600	29600	0
148	20241219	171400	336773750	29600	29600	29600	29600	0
149	20241219	171300	336773750	29600	29600	29600	29600	0
150	20241219	171200	336773750	29600	29600	29600	29600	0
151	20241219	171100	336773750	29600	29600	29600	29600	0
152	20241219	171000	336773750	29600	29600	29600	29600	148
153	20241219	170900	336773750	29600	29600	29600	29600	0
154	20241219	170800	336773750	29600	29600	29600	29600	0
155	20241219	170700	336773750	29600	29600	29600	29600	0
156	20241219	170600	336773750	29600	29600	29600	29600	0
157	20241219	170500	336773750	29600	29600	29600	29600	0
158	20241219	170400	336773750	29600	29600	29600	29600	0
159	20241219	170300	336773750	29600	29600	29600	29600	0
160	20241219	170200	336773750	29600	29600	29600	29600	0
161	20241219	170100	336773750	29600	29600	29600	29600	0
162	20241219	170000	336773750	29600	29600	29600	29600	0
163	20241219	165900	336773750	29600	29600	29600	29600	0
164	20241219	165800	336773750	29600	29600	29600	29600	0
165	20241219	165700	336773750	29600	29600	29600	29600	0
166	20241219	165600	336773750	29600	29600	29600	29600	0
167	20241219	165500	336773750	29600	29600	29600	29600	0
168	20241219	165400	336773750	29600	29600	29600	29600	0
169	20241219	165300	336773750	29600	29600	29600	29600	0
170	20241219	165200	336773750	29600	29600	29600	29600	0
171	20241219	165100	336773750	29600	29600	29600	29600	0
172	20241219	165000	336773750	29600	29600	29600	29600	0
173	20241219	164900	336773750	29600	29600	29600	29600	0
174	20241219	164800	336773750	29600	29600	29600	29600	0
175	20241219	164700	336773750	29600	29600	29600	29600	0
176	20241219	164600	336773750	29600	29600	29600	29600	0
177	20241219	164500	336773750	29600	29600	29600	29600	0
178	20241219	164400	336773750	29600	29600	29600	29600	0
179	20241219	164300	336773750	29600	29600	29600	29600	0
180	20241219	164200	336773750	29600	29600	29600	29600	0
181	20241219	164100	336773750	29600	29600	29600	29600	0
182	20241219	164000	336773750	29600	29600	29600	29600	148
183	20241219	163900	336773750	29600	29600	29600	29600	0
184	20241219	163800	336773750	29600	29600	29600	29600	0
185	20241219	163700	336773750	29600	29600	29600	29600	0
186	20241219	163600	336773750	29600	29600	29600	29600	0
187	20241219	163500	336773750	29600	29600	29600	29600	0
188	20241219	163400	336773750	29600	29600	29600	29600	0
189	20241219	163300	336773750	29600	29600	29600	29600	0
190	20241219	163200	336773750	29600	29600	29600	29600	0
191	20241219	163100	336773750	29600	29600	29600	29600	0
192	20241219	163000	336773750	29600	29600	29600	29600	0
193	20241219	162900	336773750	29600	29600	29600	29600	0
194	20241219	162800	336773750	29600	29600	29600	29600	0
195	20241219	162700	336773750	29600	29600	29600	29600	0
196	20241219	162600	336773750	29600	29600	29600	29600	0
197	20241219	162500	336773750	29600	29600	29600	29600	0
198	20241219	162400	336773750	29600	29600	29600	29600	0
199	20241219	162300	336773750	29600	29600	29600	29600	0
200	20241219	162200	336773750	29600	29600	29600	29600	0
201	20241219	162100	336773750	29600	29600	29600	29600	0
202	20241219	162000	336773750	29600	29600	29600	29600	0
203	20241219	161900	336773750	29600	29600	29600	29600	0
204	20241219	161800	336773750	29600	29600	29600	29600	0
205	20241219	161700	336773750	29600	29600	29600	29600	0
206	20241219	161600	336773750	29600	29600	29600	29600	0
207	20241219	161500	336773750	29600	29600	29600	29600	0
208	20241219	161400	336773750	29600	29600	29600	29600	0
209	20241219	161300	336773750	29600	29600	29600	29600	0
210	20241219	161200	336773750	29600	29600	29600	29600	0
211	20241219	161100	336773750	29600	29600	29600	29600	0
212	20241219	161000	336773750	29600	29600	29600	29600	148
213	20241219	160900	336773750	29600	29600	29600	29600	0
214	20241219	160800	336773750	29600	29600	29600	29600	0
215	20241219	160700	336773750	29600	29600	29600	29600	0
216	20241219	160600	336773750	29600	29600	29600	29600	0
217	20241219	160500	336773750	29600	29600	29600	29600	0
218	20241219	160400	336773750	29600	29600	29600	29600	0
219	20241219	160300	336773750	29600	29600	29600	29600	0
220	20241219	160200	336773750	29600	29600	29600	29600	0
221	20241219	160100	336773750	29600	29600	29600	29600	0
222	20241219	160000	336773750	29600	29600	29600	29600	0
223	20241219	155900	336773750	29600	29600	29600	29600	0
224	20241219	155800	336773750	29600	29600	29600	29600	0
225	20241219	155700	336773750	29600	29600	29600	29600	0
226	20241219	155600	336773750	29600	29600	29600	29600	0
227	20241219	155500	336773750	29600	29600	29600	29600	0
228	20241219	155400	336773750	29600	29600	29600	29600	0
229	20241219	155300	336773750	29600	29600	29600	29600	0
230	20241219	155200	336773750	29600	29600	29600	29600	0
231	20241219	155100	336773750	29600	29600	29600	29600	0
232	20241219	155000	336773750	29600	29600	29600	29600	0
233	20241219	154900	336773750	29600	29600	29600	29600	0
234	20241219	154800	336773750	29600	29600	29600	29600	0
235	20241219	154700	336773750	29600	29600	29600	29600	0
236	20241219	154600	336773750	29600	29600	29600	29600	0
237	20241219	154500	336773750	29600	29600	29600	29600	0
238	20241219	154400	336773750	29600	29600	29600	29600	0
239	20241219	154300	336773750	29600	29600	29600	29600	0
240	20241219	154200	336773750	29600	29600	29600	29600	0
241	20241219	154100	336773750	29600	29600	29600	29600	0
242	20241219	154000	336773750	29600	29600	29600	29600	148
243	20241219	153900	336773750	29600	29600	29600	29600	0
244	20241219	153800	336773750	29600	29600	29600	29600	0
245	20241219	153700	336773750	29600	29600	29600	29600	0
246	20241219	153600	336773750	29600	29600	29600	29600	0
247	20241219	153500	336773750	29600	29600	29600	29600	0
248	20241219	153400	336773750	29600	29600	29600	29600	0
249	20241219	153300	336773750	29600	29600	29600	29600	0
250	20241219	153200	336773750	29600	29600	29600	29600	0
251	20241219	153100	336773750	29600	29600	29600	29600	0
252	20241219	153000	336773750	29600	29600	29600	29600	148
253	20241219	152900	332392950	29600	29600	29600	29600	0
254	20241219	152800	332392950	29600	29600	29600	29600	0
255	20241219	152700	332392950	29600	29600	29600	29600	0
256	20241219	152600	332392950	29600	29600	29600	29600	0
257	20241219	152500	332392950	29600	29600	29600	29600	0
258	20241219	152400	332392950	29600	29600	29600	29600	0
259	20241219	152300	332392950	29600	29600	29600	29600	0
260	20241219	152200	332392950	29600	29600	29600	29600	0
261	20241219	152100	332392950	29600	29600	29600	29600	0
262	20241219	152000	332392950	29600	29600	29600	29600	0
263	20241219	151900	332392950	29600	29600	29600	29600	2
264	20241219	151800	332333750	29650	29650	29650	29650	14
265	20241219	151700	331918650	29600	29600	29600	29600	3
266	20241219	151600	331829850	29600	29650	29650	29600	13
267	20241219	151500	331444550	29750	29750	29750	29750	0
268	20241219	151400	331444550	29750	29750	29750	29750	1
269	20241219	151300	331414800	29750	29550	29750	29550	3
270	20241219	151200	331325950	29700	29600	29700	29600	63
271	20241219	151100	329459900	29550	29550	29550	29550	0
272	20241219	151000	329459900	29550	29550	29550	29550	2
273	20241219	150900	329400800	29550	29550	29550	29550	51
274	20241219	150800	327893750	29600	29600	29600	29600	0
275	20241219	150700	327893750	29600	29600	29600	29600	112
276	20241219	150600	324578550	29600	29600	29600	29600	286
277	20241219	150500	316112950	29550	29550	29550	29550	0
278	20241219	150400	316112950	29550	29550	29550	29550	0
279	20241219	150300	316112950	29550	29550	29550	29550	1
280	20241219	150200	316083400	29550	29550	29550	29550	0
281	20241219	150100	316083400	29550	29550	29550	29550	0
282	20241219	150000	316083400	29550	29550	29550	29550	16
283	20241219	145900	315610600	29550	29600	29600	29550	42
284	20241219	145800	314368300	29600	29600	29600	29600	0
285	20241219	145700	314368300	29600	29700	29700	29600	15
286	20241219	145600	313923500	29650	29650	29650	29650	49
287	20241219	145500	312470650	29650	29650	29650	29650	7
288	20241219	145400	312263100	29600	29600	29600	29600	0
289	20241219	145300	312263100	29600	29600	29600	29600	0
290	20241219	145200	312263100	29600	29600	29600	29600	3
291	20241219	145100	312174300	29650	29650	29650	29650	0
292	20241219	145000	312174300	29650	29650	29650	29650	0
293	20241219	144900	312174300	29650	29650	29650	29650	11
294	20241219	144800	311848150	29600	29600	29600	29600	258
295	20241219	144700	304211350	29600	29600	29600	29600	0
296	20241219	144600	304211350	29600	29600	29600	29600	0
297	20241219	144500	304211350	29600	29600	29600	29600	10
298	20241219	144400	303915350	29600	29600	29600	29600	0
299	20241219	144300	303915350	29600	29600	29600	29600	0
300	20241219	144200	303915350	29600	29600	29600	29600	0
301	20241219	144100	303915350	29600	29600	29600	29600	1
302	20241219	144000	303885750	29600	29600	29600	29600	0
303	20241219	143900	303885750	29600	29600	29600	29600	0
304	20241219	143800	303885750	29600	29600	29600	29600	2
305	20241219	143700	303826550	29650	29650	29650	29650	3
306	20241219	143600	303737600	29650	29650	29650	29650	5
307	20241219	143500	303589350	29700	29650	29700	29650	279
308	20241219	143400	295314800	29650	29650	29650	29650	9
309	20241219	143300	295047950	29650	29650	29650	29650	6
310	20241219	143200	294870050	29650	29650	29650	29650	17
311	20241219	143100	294366000	29750	29750	29750	29750	2
312	20241219	143000	294306500	29650	29650	29650	29650	5
313	20241219	142900	294158250	29700	29700	29700	29700	0
314	20241219	142800	294158250	29700	29700	29700	29700	154
315	20241219	142700	289584450	29700	29700	29700	29700	2
316	20241219	142600	289525050	29700	29700	29700	29700	17
317	20241219	142500	289020150	29700	29700	29700	29700	16
318	20241219	142400	288544950	29700	29700	29700	29700	17
319	20241219	142300	288040050	29700	29700	29700	29700	0
320	20241219	142200	288040050	29700	29700	29700	29700	3
321	20241219	142100	287950950	29700	29700	29700	29700	0
322	20241219	142000	287950950	29700	29700	29700	29700	2
323	20241219	141900	287891550	29700	29700	29700	29700	0
324	20241219	141800	287891550	29700	29700	29700	29700	0
325	20241219	141700	287891550	29700	29700	29700	29700	1
326	20241219	141600	287861850	29750	29750	29750	29750	20
327	20241219	141500	287266850	29700	29700	29700	29700	0
328	20241219	141400	287266850	29700	29700	29700	29700	9
329	20241219	141300	286999550	29700	29750	29750	29700	3
330	20241219	141200	286910400	29750	29750	29750	29750	0
331	20241219	141100	286910400	29750	29750	29750	29750	15
332	20241219	141000	286464150	29750	29750	29750	29700	95
333	20241219	140900	283642150	29750	29750	29750	29750	1
334	20241219	140800	283612400	29750	29750	29750	29750	0
335	20241219	140700	283612400	29750	29750	29750	29750	0
336	20241219	140600	283612400	29750	29750	29750	29750	2
337	20241219	140500	283552900	29800	29800	29800	29800	0
338	20241219	140400	283552900	29800	29800	29800	29800	0
339	20241219	140300	283552900	29800	29800	29800	29800	0
340	20241219	140200	283552900	29800	29800	29800	29800	2
341	20241219	140100	283493300	29900	29900	29900	29900	0
342	20241219	140000	283493300	29900	29900	29900	29900	0
343	20241219	135900	283493300	29900	29900	29900	29900	1
344	20241219	135800	283463400	29900	29900	29900	29900	0
345	20241219	135700	283463400	29900	29900	29900	29900	0
346	20241219	135600	283463400	29900	29900	29900	29900	0
347	20241219	135500	283463400	29900	29900	29900	29900	0
348	20241219	135400	283463400	29900	29900	29900	29900	0
349	20241219	135300	283463400	29900	29900	29900	29900	0
350	20241219	135200	283463400	29900	29800	29900	29800	328
351	20241219	135100	273671750	29700	29700	29700	29700	0
352	20241219	135000	273671750	29700	29700	29700	29700	0
353	20241219	134900	273671750	29700	29700	29700	29700	0
354	20241219	134800	273671750	29700	29700	29700	29700	0
355	20241219	134700	273671750	29700	29700	29700	29700	0
356	20241219	134600	273671750	29700	29700	29700	29700	0
357	20241219	134500	273671750	29700	29600	29700	29600	547
358	20241219	134400	257453200	29650	29650	29650	29650	10
359	20241219	134300	257156700	29650	29650	29650	29650	20
360	20241219	134200	256563700	29700	29700	29700	29700	2
361	20241219	134100	256504300	29750	29750	29750	29750	0
362	20241219	134000	256504300	29750	29750	29750	29750	7
363	20241219	133900	256296050	29750	29750	29750	29750	133
364	20241219	133800	252339300	29750	29800	29800	29750	21
365	20241219	133700	251713550	29800	29800	29800	29800	1
366	20241219	133600	251683750	29800	29800	29800	29800	393
367	20241219	133500	239972350	29750	29750	29750	29750	2
368	20241219	133400	239912850	29850	29850	29850	29850	0
369	20241219	133300	239912850	29850	29850	29850	29850	0
370	20241219	133200	239912850	29850	29850	29850	29850	0
371	20241219	133100	239912850	29850	29850	29850	29850	18
372	20241219	133000	239375550	29850	29850	29850	29850	0
373	20241219	132900	239375550	29850	29850	29850	29850	0
374	20241219	132800	239375550	29850	29850	29850	29850	2
375	20241219	132700	239315850	29900	29900	29900	29900	2
376	20241219	132600	239256050	29850	29850	29850	29850	0
377	20241219	132500	239256050	29850	29850	29850	29850	2
378	20241219	132400	239196350	29850	29850	29850	29850	1
379	20241219	132300	239166500	29850	29850	29850	29850	0
380	20241219	132200	239166500	29850	29850	29850	29850	213
381	20241219	132100	232808450	29850	29800	29850	29800	22
382	20241219	132000	232151850	29850	29850	29850	29850	7
383	20241219	131900	231942900	29850	29850	29850	29850	1
384	20241219	131800	231913050	29800	29800	29800	29800	17
385	20241219	131700	231406450	29800	29700	29800	29700	78
386	20241219	131600	229085800	29700	29700	29700	29700	68
387	20241219	131500	227066200	29750	29750	29750	29750	168
388	20241219	131400	222068200	29700	29700	29700	29700	2
389	20241219	131300	222008800	29750	29750	29750	29750	12
390	20241219	131200	221651800	29750	29750	29750	29750	16
391	20241219	131100	221175800	29750	29750	29750	29750	0
392	20241219	131000	221175800	29750	29750	29750	29750	1
393	20241219	130900	221146050	29800	29800	29800	29800	0
394	20241219	130800	221146050	29800	29800	29800	29800	5
395	20241219	130700	220997050	29750	29750	29750	29750	10
396	20241219	130600	220699550	29750	29750	29750	29750	0
397	20241219	130500	220699550	29750	29750	29750	29750	0
398	20241219	130400	220699550	29750	29750	29750	29750	1
399	20241219	130300	220669800	29750	29750	29750	29750	2
400	20241219	130200	220610300	29750	29800	29800	29750	39
401	20241219	130100	219448550	29800	29800	29800	29800	2
402	20241219	130000	219388950	29800	29850	29850	29800	2
403	20241219	125900	219329300	29850	29850	29850	29850	0
404	20241219	125800	219329300	29850	29850	29850	29850	1
405	20241219	125700	219299450	29800	29800	29800	29800	0
406	20241219	125600	219299450	29800	29700	29800	29700	101
407	20241219	125500	216296050	29750	29750	29750	29750	3
408	20241219	125400	216206800	29750	29750	29750	29750	0
409	20241219	125300	216206800	29750	29750	29750	29750	5
410	20241219	125200	216058050	29800	29800	29800	29800	10
411	20241219	125100	215760050	29650	29650	29650	29650	15
412	20241219	125000	215315300	29600	29600	29600	29600	0
413	20241219	124900	215315300	29600	29600	29600	29600	2
414	20241219	124800	215256100	29600	29600	29600	29600	0
415	20241219	124700	215256100	29600	29600	29600	29600	1
416	20241219	124600	215226500	29600	29600	29600	29600	0
417	20241219	124500	215226500	29600	29600	29600	29600	8
418	20241219	124400	214989700	29550	29550	29550	29550	0
419	20241219	124300	214989700	29550	29550	29550	29550	0
420	20241219	124200	214989700	29550	29550	29550	29550	2
421	20241219	124100	214930600	29550	29550	29550	29550	0
422	20241219	124000	214930600	29550	29550	29550	29550	0
423	20241219	123900	214930600	29550	29550	29550	29550	2
424	20241219	123800	214871500	29600	29600	29600	29600	17
425	20241219	123700	214368300	29600	29600	29600	29600	0
426	20241219	123600	214368300	29600	29600	29600	29600	0
427	20241219	123500	214368300	29600	29600	29600	29600	2
428	20241219	123400	214309100	29700	29700	29700	29700	0
429	20241219	123300	214309100	29700	29700	29700	29700	0
430	20241219	123200	214309100	29700	29700	29700	29700	0
431	20241219	123100	214309100	29700	29700	29700	29700	0
432	20241219	123000	214309100	29700	29700	29700	29700	0
433	20241219	122900	214309100	29700	29600	29700	29600	80
434	20241219	122800	211935100	29800	29800	29800	29800	5
435	20241219	122700	211786100	29800	29800	29800	29800	0
436	20241219	122600	211786100	29800	29800	29800	29800	0
437	20241219	122500	211786100	29800	29800	29800	29800	0
438	20241219	122400	211786100	29800	29800	29800	29800	0
439	20241219	122300	211786100	29800	29800	29800	29800	0
440	20241219	122200	211786100	29800	29800	29800	29800	0
441	20241219	122100	211786100	29800	29800	29800	29800	9
442	20241219	122000	211517900	29850	29850	29850	29850	172
443	20241219	121900	206383700	29850	29850	29850	29850	2
444	20241219	121800	206324000	29850	29850	29850	29850	2
445	20241219	121700	206264300	29900	29900	29900	29900	23
446	20241219	121600	205576600	29850	29850	29850	29850	0
447	20241219	121500	205576600	29850	29850	29850	29850	0
448	20241219	121400	205576600	29850	29800	29850	29800	64
449	20241219	121300	203668200	29800	29700	29800	29700	48
450	20241219	121200	202240000	29750	29750	29750	29750	0
451	20241219	121100	202240000	29750	29700	29750	29700	2
452	20241219	121000	202180550	29600	29600	29600	29600	0
453	20241219	120900	202180550	29600	29600	29600	29600	0
454	20241219	120800	202180550	29600	29600	29600	29600	2
455	20241219	120700	202121350	29700	29700	29700	29700	1
456	20241219	120600	202091650	29700	29700	29700	29700	3
457	20241219	120500	202002550	29700	29650	29700	29650	33
458	20241219	120400	201023950	29650	29650	29650	29600	18
459	20241219	120300	200490350	29750	29750	29750	29750	0
460	20241219	120200	200490350	29750	29750	29750	29750	0
461	20241219	120100	200490350	29750	29750	29750	29750	1
462	20241219	120000	200460600	29600	29600	29600	29600	1
463	20241219	115900	200431000	29700	29700	29700	29700	41
464	20241219	115800	199213300	29600	29600	29600	29600	0
465	20241219	115700	199213300	29600	29600	29600	29600	6
466	20241219	115600	199035700	29550	29550	29550	29550	0
467	20241219	115500	199035700	29550	29550	29550	29550	34
468	20241219	115400	198031000	29750	29750	29750	29750	1
469	20241219	115300	198001250	29750	29750	29750	29750	2
470	20241219	115200	197941750	29750	29750	29750	29750	192
471	20241219	115100	192229750	29600	29600	29600	29600	0
472	20241219	115000	192229750	29600	29600	29600	29600	0
473	20241219	114900	192229750	29600	29600	29600	29600	0
474	20241219	114800	192229750	29600	29600	29600	29600	8
475	20241219	114700	191992950	29750	29550	29750	29550	191
476	20241219	114600	186312300	29500	29550	29550	29500	2
477	20241219	114500	186253250	29500	29500	29500	29500	0
478	20241219	114400	186253250	29500	29500	29500	29500	137
479	20241219	114300	182211750	29500	29450	29500	29450	34
480	20241219	114200	181208850	29450	29450	29450	29450	0
481	20241219	114100	181208850	29450	29450	29450	29450	0
482	20241219	114000	181208850	29450	29450	29450	29450	0
483	20241219	113900	181208850	29450	29500	29500	29450	16
484	20241219	113800	180736900	29500	29500	29500	29500	0
485	20241219	113700	180736900	29500	29500	29500	29500	0
486	20241219	113600	180736900	29500	29500	29500	29500	1
487	20241219	113500	180707400	29450	29450	29450	29450	0
488	20241219	113400	180707400	29450	29450	29450	29450	1
489	20241219	113300	180677950	29500	29500	29500	29500	1
490	20241219	113200	180648450	29450	29500	29500	29450	7
491	20241219	113100	180442050	29500	29500	29500	29500	360
492	20241219	113000	169822050	29450	29450	29450	29450	0
493	20241219	112900	169822050	29450	29450	29450	29450	1
494	20241219	112800	169792600	29450	29450	29450	29450	10
495	20241219	112700	169498100	29450	29450	29450	29450	0
496	20241219	112600	169498100	29450	29450	29450	29450	0
497	20241219	112500	169498100	29450	29450	29450	29450	2
498	20241219	112400	169439200	29450	29450	29450	29450	30
499	20241219	112300	168555700	29450	29450	29450	29450	2
500	20241219	112200	168496800	29450	29450	29450	29450	1
501	20241219	112100	168467350	29450	29450	29450	29450	0
502	20241219	112000	168467350	29450	29450	29450	29450	4
503	20241219	111900	168349550	29450	29450	29450	29450	0
504	20241219	111800	168349550	29450	29450	29450	29450	2
505	20241219	111700	168290650	29450	29450	29450	29450	0
506	20241219	111600	168290650	29450	29500	29500	29450	5
507	20241219	111500	168143350	29450	29450	29450	29450	1
508	20241219	111400	168113900	29500	29500	29500	29500	0
509	20241219	111300	168113900	29500	29500	29500	29500	0
510	20241219	111200	168113900	29500	29450	29500	29450	83
511	20241219	111100	165669500	29450	29450	29450	29450	2
512	20241219	111000	165610600	29450	29450	29450	29450	12
513	20241219	110900	165257200	29450	29450	29450	29450	0
514	20241219	110800	165257200	29450	29450	29450	29450	1
515	20241219	110700	165227750	29500	29500	29500	29500	100
516	20241219	110600	162277750	29500	29500	29500	29500	0
517	20241219	110500	162277750	29500	29500	29500	29500	4
518	20241219	110400	162159750	29450	29450	29450	29450	2
519	20241219	110300	162100850	29450	29450	29450	29450	0
520	20241219	110200	162100850	29450	29450	29450	29450	0
521	20241219	110100	162100850	29450	29500	29500	29450	2
522	20241219	110000	162041900	29500	29500	29500	29500	0
523	20241219	105900	162041900	29500	29450	29500	29450	51
524	20241219	105800	160539750	29450	29450	29450	29450	0
525	20241219	105700	160539750	29450	29450	29450	29450	4
526	20241219	105600	160421950	29450	29450	29450	29450	23
527	20241219	105500	159744600	29450	29450	29450	29450	0
528	20241219	105400	159744600	29450	29450	29450	29450	1
529	20241219	105300	159715150	29450	29450	29450	29450	0
530	20241219	105200	159715150	29450	29450	29450	29450	8
531	20241219	105100	159479550	29450	29450	29450	29450	115
532	20241219	105000	156092800	29450	29450	29450	29450	2
533	20241219	104900	156033900	29500	29500	29500	29500	5
534	20241219	104800	155886400	29500	29500	29500	29500	10
535	20241219	104700	155591400	29500	29450	29500	29450	3
536	20241219	104600	155503000	29450	29450	29450	29450	0
537	20241219	104500	155503000	29450	29450	29450	29450	1
538	20241219	104400	155473550	29450	29450	29450	29450	11
539	20241219	104300	155149600	29450	29450	29450	29450	1
540	20241219	104200	155120150	29450	29450	29450	29450	10
541	20241219	104100	154825650	29450	29450	29450	29450	0
542	20241219	104000	154825650	29450	29450	29450	29450	2
543	20241219	103900	154766750	29500	29500	29500	29500	0
544	20241219	103800	154766750	29500	29500	29500	29500	0
545	20241219	103700	154766750	29500	29500	29500	29500	1
546	20241219	103600	154737250	29450	29450	29450	29450	1
547	20241219	103500	154707800	29450	29450	29450	29450	0
548	20241219	103400	154707800	29450	29450	29450	29450	0
549	20241219	103300	154707800	29450	29450	29450	29450	2
550	20241219	103200	154648900	29450	29450	29450	29450	0
551	20241219	103100	154648900	29450	29450	29450	29450	13
552	20241219	103000	154266050	29500	29450	29500	29450	31
553	20241219	102900	153353050	29450	29450	29450	29450	1
554	20241219	102800	153323600	29500	29500	29500	29500	5
555	20241219	102700	153176100	29450	29450	29450	29450	0
556	20241219	102600	153176100	29450	29450	29450	29450	10
557	20241219	102500	152881600	29450	29450	29450	29450	0
558	20241219	102400	152881600	29450	29500	29500	29450	93
559	20241219	102300	150140250	29500	29500	29500	29500	0
560	20241219	102200	150140250	29500	29500	29500	29500	1
561	20241219	102100	150110750	29500	29500	29500	29500	1
562	20241219	102000	150081250	29500	29500	29500	29500	198
563	20241219	101900	144240250	29500	29500	29500	29500	0
564	20241219	101800	144240250	29500	29500	29500	29500	0
565	20241219	101700	144240250	29500	29500	29500	29500	20
566	20241219	101600	143650250	29500	29500	29500	29500	98
567	20241219	101500	140759250	29500	29600	29600	29500	81
568	20241219	101400	138365550	29600	29600	29600	29600	8
569	20241219	101300	138128750	29600	29600	29600	29600	33
570	20241219	101200	137151950	29600	29600	29600	29600	2
571	20241219	101100	137092750	29650	29650	29650	29650	0
572	20241219	101000	137092750	29650	29650	29650	29650	0
573	20241219	100900	137092750	29650	29650	29650	29650	1
574	20241219	100800	137063100	29600	29600	29600	29600	1
575	20241219	100700	137033500	29650	29650	29650	29650	0
576	20241219	100600	137033500	29650	29650	29650	29650	1
577	20241219	100500	137003850	29650	29600	29650	29600	15
578	20241219	100400	136559200	29650	29650	29650	29650	348
579	20241219	100300	126241000	29650	29650	29700	29600	807
580	20241219	100200	102308200	29600	29600	29600	29600	9
581	20241219	100100	102041800	29650	29650	29650	29650	219
582	20241219	100000	95548450	29700	29700	29700	29700	3
583	20241219	095900	95459350	29700	29700	29700	29700	0
584	20241219	095800	95459350	29700	29700	29700	29700	0
585	20241219	095700	95459350	29700	29700	29700	29700	73
586	20241219	095600	93291250	29700	29700	29700	29700	0
587	20241219	095500	93291250	29700	29700	29700	29650	52
588	20241219	095400	91747650	29650	29650	29650	29650	0
589	20241219	095300	91747650	29650	29650	29650	29650	0
590	20241219	095200	91747650	29650	29650	29650	29650	0
591	20241219	095100	91747650	29650	29650	29650	29650	0
592	20241219	095000	91747650	29650	29650	29650	29650	0
593	20241219	094900	91747650	29650	29650	29650	29650	0
594	20241219	094800	91747650	29650	29650	29650	29650	21
595	20241219	094700	91125000	29600	29600	29600	29600	0
596	20241219	094600	91125000	29600	29600	29600	29600	0
597	20241219	094500	91125000	29600	29600	29600	29600	0
598	20241219	094400	91125000	29600	29650	29650	29600	103
599	20241219	094300	88071200	29650	29600	29650	29550	23
600	20241219	094200	87389900	29800	29800	29800	29800	2
601	20241219	094100	87330300	29750	29750	29750	29750	190
602	20241219	094000	81677800	29800	29800	29800	29800	1
603	20241219	093900	81648000	29800	29800	29800	29800	1
604	20241219	093800	81618200	29800	29750	29800	29750	38
605	20241219	093700	80486050	29650	29750	29750	29650	70
606	20241219	093600	78408550	29800	29800	29800	29800	0
607	20241219	093500	78408550	29800	29800	29800	29800	71
608	20241219	093400	76292750	29800	29800	29800	29800	1
609	20241219	093300	76262950	29650	29800	29800	29650	133
610	20241219	093200	72301200	29650	29550	29650	29550	475
611	20241219	093100	58217800	29650	29600	29650	29600	36
612	20241219	093000	57152150	29600	29650	29650	29600	7
613	20241219	092900	56944850	29650	29750	29950	29650	123
614	20241219	092800	53290600	29700	29700	29700	29700	20
615	20241219	092700	52696600	29700	29700	29700	29700	2
616	20241219	092600	52637200	29600	29600	29600	29600	18
617	20241219	092500	52104400	29750	29750	29750	29750	8
618	20241219	092400	51866400	29900	29900	29900	29900	0
619	20241219	092300	51866400	29900	29900	29950	29900	24
620	20241219	092200	51148400	29550	29550	29650	29550	286
621	20241219	092100	42697000	29400	29400	29400	29400	1
622	20241219	092000	42667600	29350	29350	29350	29350	0
623	20241219	091900	42667600	29350	29400	29400	29350	6
624	20241219	091800	42491250	29400	29550	29550	29400	22
625	20241219	091700	41844150	29400	29400	29400	29400	14
626	20241219	091600	41432550	29400	29550	29550	29400	13
627	20241219	091500	41049900	29550	29550	29550	29450	93
628	20241219	091400	38307950	29550	29550	29600	29550	40
629	20241219	091300	37125450	29650	29700	30000	29650	136
630	20241219	091200	33086000	29800	29600	29800	29550	381
631	20241219	091100	21791950	29550	29550	29550	29550	210
632	20241219	091000	15586450	29550	29600	29600	29550	2
633	20241219	090900	15527300	29600	29550	29600	29550	95
634	20241219	090800	12720000	29550	29550	29600	29550	38
635	20241219	090700	11596250	29600	29600	29600	29550	143
636	20241219	090600	7364500	29700	29700	29700	29700	0
637	20241219	090500	7364500	29700	29500	29700	29400	48
638	20241219	090400	5951550	29700	29700	29700	29700	4
639	20241219	090300	5832750	29700	29700	29700	29700	0
640	20241219	090200	5832750	29700	29300	29700	29300	19
641	20241219	090100	5272900	29500	29500	29500	29500	38
642	20241219	090000	4151900	29500	29700	29700	29500	140