KissMeData/058430/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194000	257818350	29800	29800	29800	29800	53
3	20241223	193900	257818350	29800	29800	29800	29800	0
4	20241223	193800	257818350	29800	29800	29800	29800	0
5	20241223	193700	257818350	29800	29800	29800	29800	0
6	20241223	193600	257818350	29800	29800	29800	29800	0
7	20241223	193500	257818350	29800	29800	29800	29800	0
8	20241223	193400	257818350	29800	29800	29800	29800	0
9	20241223	193300	257818350	29800	29800	29800	29800	0
10	20241223	193200	257818350	29800	29800	29800	29800	0
11	20241223	193100	257818350	29800	29800	29800	29800	0
12	20241223	193000	257818350	29800	29800	29800	29800	0
13	20241223	192900	257818350	29800	29800	29800	29800	0
14	20241223	192800	257818350	29800	29800	29800	29800	0
15	20241223	192700	257818350	29800	29800	29800	29800	0
16	20241223	192600	257818350	29800	29800	29800	29800	0
17	20241223	192500	257818350	29800	29800	29800	29800	0
18	20241223	192400	257818350	29800	29800	29800	29800	0
19	20241223	192300	257818350	29800	29800	29800	29800	0
20	20241223	192200	257818350	29800	29800	29800	29800	0
21	20241223	192100	257818350	29800	29800	29800	29800	0
22	20241223	192000	257818350	29800	29800	29800	29800	0
23	20241223	191900	257818350	29800	29800	29800	29800	0
24	20241223	191800	257818350	29800	29800	29800	29800	0
25	20241223	191700	257818350	29800	29800	29800	29800	0
26	20241223	191600	257818350	29800	29800	29800	29800	0
27	20241223	191500	257818350	29800	29800	29800	29800	0
28	20241223	191400	257818350	29800	29800	29800	29800	0
29	20241223	191300	257818350	29800	29800	29800	29800	0
30	20241223	191200	257818350	29800	29800	29800	29800	0
31	20241223	191100	257818350	29800	29800	29800	29800	0
32	20241223	191000	257818350	29800	29800	29800	29800	53
33	20241223	190900	257818350	29800	29800	29800	29800	0
34	20241223	190800	257818350	29800	29800	29800	29800	0
35	20241223	190700	257818350	29800	29800	29800	29800	0
36	20241223	190600	257818350	29800	29800	29800	29800	0
37	20241223	190500	257818350	29800	29800	29800	29800	0
38	20241223	190400	257818350	29800	29800	29800	29800	0
39	20241223	190300	257818350	29800	29800	29800	29800	0
40	20241223	190200	257818350	29800	29800	29800	29800	0
41	20241223	190100	257818350	29800	29800	29800	29800	0
42	20241223	190000	257818350	29800	29800	29800	29800	0
43	20241223	185900	257818350	29800	29800	29800	29800	0
44	20241223	185800	257818350	29800	29800	29800	29800	0
45	20241223	185700	257818350	29800	29800	29800	29800	0
46	20241223	185600	257818350	29800	29800	29800	29800	0
47	20241223	185500	257818350	29800	29800	29800	29800	0
48	20241223	185400	257818350	29800	29800	29800	29800	0
49	20241223	185300	257818350	29800	29800	29800	29800	0
50	20241223	185200	257818350	29800	29800	29800	29800	0
51	20241223	185100	257818350	29800	29800	29800	29800	0
52	20241223	185000	257818350	29800	29800	29800	29800	0
53	20241223	184900	257818350	29800	29800	29800	29800	0
54	20241223	184800	257818350	29800	29800	29800	29800	0
55	20241223	184700	257818350	29800	29800	29800	29800	0
56	20241223	184600	257818350	29800	29800	29800	29800	0
57	20241223	184500	257818350	29800	29800	29800	29800	0
58	20241223	184400	257818350	29800	29800	29800	29800	0
59	20241223	184300	257818350	29800	29800	29800	29800	0
60	20241223	184200	257818350	29800	29800	29800	29800	0
61	20241223	184100	257818350	29800	29800	29800	29800	0
62	20241223	184000	257818350	29800	29800	29800	29800	53
63	20241223	183900	257818350	29800	29800	29800	29800	0
64	20241223	183800	257818350	29800	29800	29800	29800	0
65	20241223	183700	257818350	29800	29800	29800	29800	0
66	20241223	183600	257818350	29800	29800	29800	29800	0
67	20241223	183500	257818350	29800	29800	29800	29800	0
68	20241223	183400	257818350	29800	29800	29800	29800	0
69	20241223	183300	257818350	29800	29800	29800	29800	0
70	20241223	183200	257818350	29800	29800	29800	29800	0
71	20241223	183100	257818350	29800	29800	29800	29800	0
72	20241223	183000	257818350	29800	29800	29800	29800	0
73	20241223	182900	257818350	29800	29800	29800	29800	0
74	20241223	182800	257818350	29800	29800	29800	29800	0
75	20241223	182700	257818350	29800	29800	29800	29800	0
76	20241223	182600	257818350	29800	29800	29800	29800	0
77	20241223	182500	257818350	29800	29800	29800	29800	0
78	20241223	182400	257818350	29800	29800	29800	29800	0
79	20241223	182300	257818350	29800	29800	29800	29800	0
80	20241223	182200	257818350	29800	29800	29800	29800	0
81	20241223	182100	257818350	29800	29800	29800	29800	0
82	20241223	182000	257818350	29800	29800	29800	29800	0
83	20241223	181900	257818350	29800	29800	29800	29800	0
84	20241223	181800	257818350	29800	29800	29800	29800	0
85	20241223	181700	257818350	29800	29800	29800	29800	0
86	20241223	181600	257818350	29800	29800	29800	29800	0
87	20241223	181500	257818350	29800	29800	29800	29800	0
88	20241223	181400	257818350	29800	29800	29800	29800	0
89	20241223	181300	257818350	29800	29800	29800	29800	0
90	20241223	181200	257818350	29800	29800	29800	29800	0
91	20241223	181100	257818350	29800	29800	29800	29800	0
92	20241223	181000	257818350	29800	29800	29800	29800	53
93	20241223	180900	257818350	29800	29800	29800	29800	0
94	20241223	180800	257818350	29800	29800	29800	29800	0
95	20241223	180700	257818350	29800	29800	29800	29800	0
96	20241223	180600	257818350	29800	29800	29800	29800	0
97	20241223	180500	257818350	29800	29800	29800	29800	0
98	20241223	180400	257818350	29800	29800	29800	29800	0
99	20241223	180300	257818350	29800	29800	29800	29800	0
100	20241223	180200	257818350	29800	29800	29800	29800	0
101	20241223	180100	257818350	29800	29800	29800	29800	0
102	20241223	180000	257818350	29800	29800	29800	29800	0
103	20241223	175900	257818350	29800	29800	29800	29800	0
104	20241223	175800	257818350	29800	29800	29800	29800	0
105	20241223	175700	257818350	29800	29800	29800	29800	0
106	20241223	175600	257818350	29800	29800	29800	29800	0
107	20241223	175500	257818350	29800	29800	29800	29800	0
108	20241223	175400	257818350	29800	29800	29800	29800	0
109	20241223	175300	257818350	29800	29800	29800	29800	0
110	20241223	175200	257818350	29800	29800	29800	29800	0
111	20241223	175100	257818350	29800	29800	29800	29800	0
112	20241223	175000	257818350	29800	29800	29800	29800	0
113	20241223	174900	257818350	29800	29800	29800	29800	0
114	20241223	174800	257818350	29800	29800	29800	29800	0
115	20241223	174700	257818350	29800	29800	29800	29800	0
116	20241223	174600	257818350	29800	29800	29800	29800	0
117	20241223	174500	257818350	29800	29800	29800	29800	0
118	20241223	174400	257818350	29800	29800	29800	29800	0
119	20241223	174300	257818350	29800	29800	29800	29800	0
120	20241223	174200	257818350	29800	29800	29800	29800	0
121	20241223	174100	257818350	29800	29800	29800	29800	0
122	20241223	174000	257818350	29800	29800	29800	29800	53
123	20241223	173900	257818350	29800	29800	29800	29800	0
124	20241223	173800	257818350	29800	29800	29800	29800	0
125	20241223	173700	257818350	29800	29800	29800	29800	0
126	20241223	173600	257818350	29800	29800	29800	29800	0
127	20241223	173500	257818350	29800	29800	29800	29800	0
128	20241223	173400	257818350	29800	29800	29800	29800	0
129	20241223	173300	257818350	29800	29800	29800	29800	0
130	20241223	173200	257818350	29800	29800	29800	29800	0
131	20241223	173100	257818350	29800	29800	29800	29800	0
132	20241223	173000	257818350	29800	29800	29800	29800	0
133	20241223	172900	257818350	29800	29800	29800	29800	0
134	20241223	172800	257818350	29800	29800	29800	29800	0
135	20241223	172700	257818350	29800	29800	29800	29800	0
136	20241223	172600	257818350	29800	29800	29800	29800	0
137	20241223	172500	257818350	29800	29800	29800	29800	0
138	20241223	172400	257818350	29800	29800	29800	29800	0
139	20241223	172300	257818350	29800	29800	29800	29800	0
140	20241223	172200	257818350	29800	29800	29800	29800	0
141	20241223	172100	257818350	29800	29800	29800	29800	0
142	20241223	172000	257818350	29800	29800	29800	29800	0
143	20241223	171900	257818350	29800	29800	29800	29800	0
144	20241223	171800	257818350	29800	29800	29800	29800	0
145	20241223	171700	257818350	29800	29800	29800	29800	0
146	20241223	171600	257818350	29800	29800	29800	29800	0
147	20241223	171500	257818350	29800	29800	29800	29800	0
148	20241223	171400	257818350	29800	29800	29800	29800	0
149	20241223	171300	257818350	29800	29800	29800	29800	0
150	20241223	171200	257818350	29800	29800	29800	29800	0
151	20241223	171100	257818350	29800	29800	29800	29800	0
152	20241223	171000	257818350	29800	29800	29800	29800	53
153	20241223	170900	257818350	29800	29800	29800	29800	0
154	20241223	170800	257818350	29800	29800	29800	29800	0
155	20241223	170700	257818350	29800	29800	29800	29800	0
156	20241223	170600	257818350	29800	29800	29800	29800	0
157	20241223	170500	257818350	29800	29800	29800	29800	0
158	20241223	170400	257818350	29800	29800	29800	29800	0
159	20241223	170300	257818350	29800	29800	29800	29800	0
160	20241223	170200	257818350	29800	29800	29800	29800	0
161	20241223	170100	257818350	29800	29800	29800	29800	0
162	20241223	170000	257818350	29800	29800	29800	29800	0
163	20241223	165900	257818350	29800	29800	29800	29800	0
164	20241223	165800	257818350	29800	29800	29800	29800	0
165	20241223	165700	257818350	29800	29800	29800	29800	0
166	20241223	165600	257818350	29800	29800	29800	29800	0
167	20241223	165500	257818350	29800	29800	29800	29800	0
168	20241223	165400	257818350	29800	29800	29800	29800	0
169	20241223	165300	257818350	29800	29800	29800	29800	0
170	20241223	165200	257818350	29800	29800	29800	29800	0
171	20241223	165100	257818350	29800	29800	29800	29800	0
172	20241223	165000	257818350	29800	29800	29800	29800	0
173	20241223	164900	257818350	29800	29800	29800	29800	0
174	20241223	164800	257818350	29800	29800	29800	29800	0
175	20241223	164700	257818350	29800	29800	29800	29800	0
176	20241223	164600	257818350	29800	29800	29800	29800	0
177	20241223	164500	257818350	29800	29800	29800	29800	0
178	20241223	164400	257818350	29800	29800	29800	29800	0
179	20241223	164300	257818350	29800	29800	29800	29800	0
180	20241223	164200	257818350	29800	29800	29800	29800	0
181	20241223	164100	257818350	29800	29800	29800	29800	0
182	20241223	164000	257818350	29800	29800	29800	29800	53
183	20241223	163900	257818350	29800	29800	29800	29800	0
184	20241223	163800	257818350	29800	29800	29800	29800	0
185	20241223	163700	257818350	29800	29800	29800	29800	0
186	20241223	163600	257818350	29800	29800	29800	29800	0
187	20241223	163500	257818350	29800	29800	29800	29800	0
188	20241223	163400	257818350	29800	29800	29800	29800	0
189	20241223	163300	257818350	29800	29800	29800	29800	0
190	20241223	163200	257818350	29800	29800	29800	29800	0
191	20241223	163100	257818350	29800	29800	29800	29800	0
192	20241223	163000	257818350	29800	29800	29800	29800	0
193	20241223	162900	257818350	29800	29800	29800	29800	0
194	20241223	162800	257818350	29800	29800	29800	29800	0
195	20241223	162700	257818350	29800	29800	29800	29800	0
196	20241223	162600	257818350	29800	29800	29800	29800	0
197	20241223	162500	257818350	29800	29800	29800	29800	0
198	20241223	162400	257818350	29800	29800	29800	29800	0
199	20241223	162300	257818350	29800	29800	29800	29800	0
200	20241223	162200	257818350	29800	29800	29800	29800	0
201	20241223	162100	257818350	29800	29800	29800	29800	0
202	20241223	162000	257818350	29800	29800	29800	29800	0
203	20241223	161900	257818350	29800	29800	29800	29800	0
204	20241223	161800	257818350	29800	29800	29800	29800	0
205	20241223	161700	257818350	29800	29800	29800	29800	0
206	20241223	161600	257818350	29800	29800	29800	29800	0
207	20241223	161500	257818350	29800	29800	29800	29800	0
208	20241223	161400	257818350	29800	29800	29800	29800	0
209	20241223	161300	257818350	29800	29800	29800	29800	0
210	20241223	161200	257818350	29800	29800	29800	29800	0
211	20241223	161100	257818350	29800	29800	29800	29800	0
212	20241223	161000	257818350	29800	29800	29800	29800	53
213	20241223	160900	257818350	29800	29800	29800	29800	0
214	20241223	160800	257818350	29800	29800	29800	29800	0
215	20241223	160700	257818350	29800	29800	29800	29800	0
216	20241223	160600	257818350	29800	29800	29800	29800	0
217	20241223	160500	257818350	29800	29800	29800	29800	0
218	20241223	160400	257818350	29800	29800	29800	29800	0
219	20241223	160300	257818350	29800	29800	29800	29800	0
220	20241223	160200	257818350	29800	29800	29800	29800	0
221	20241223	160100	257818350	29800	29800	29800	29800	0
222	20241223	160000	257818350	29800	29800	29800	29800	0
223	20241223	155900	257818350	29800	29800	29800	29800	0
224	20241223	155800	257818350	29800	29800	29800	29800	0
225	20241223	155700	257818350	29800	29800	29800	29800	0
226	20241223	155600	257818350	29800	29800	29800	29800	0
227	20241223	155500	257818350	29800	29800	29800	29800	0
228	20241223	155400	257818350	29800	29800	29800	29800	0
229	20241223	155300	257818350	29800	29800	29800	29800	0
230	20241223	155200	257818350	29800	29800	29800	29800	0
231	20241223	155100	257818350	29800	29800	29800	29800	0
232	20241223	155000	257818350	29800	29800	29800	29800	0
233	20241223	154900	257818350	29800	29800	29800	29800	0
234	20241223	154800	257818350	29800	29800	29800	29800	0
235	20241223	154700	257818350	29800	29800	29800	29800	0
236	20241223	154600	257818350	29800	29800	29800	29800	0
237	20241223	154500	257818350	29800	29800	29800	29800	0
238	20241223	154400	257818350	29800	29800	29800	29800	0
239	20241223	154300	257818350	29800	29800	29800	29800	0
240	20241223	154200	257818350	29800	29800	29800	29800	0
241	20241223	154100	257818350	29800	29800	29800	29800	0
242	20241223	154000	257818350	29800	29800	29800	29800	53
243	20241223	153900	257818350	29800	29800	29800	29800	0
244	20241223	153800	257818350	29800	29800	29800	29800	0
245	20241223	153700	257818350	29800	29800	29800	29800	0
246	20241223	153600	257818350	29800	29800	29800	29800	0
247	20241223	153500	257818350	29800	29800	29800	29800	0
248	20241223	153400	257818350	29800	29800	29800	29800	0
249	20241223	153300	257818350	29800	29800	29800	29800	0
250	20241223	153200	257818350	29800	29800	29800	29800	0
251	20241223	153100	257818350	29800	29800	29800	29800	0
252	20241223	153000	257818350	29800	29800	29800	29800	53
253	20241223	152900	256238950	29800	29800	29800	29800	0
254	20241223	152800	256238950	29800	29800	29800	29800	0
255	20241223	152700	256238950	29800	29800	29800	29800	0
256	20241223	152600	256238950	29800	29800	29800	29800	0
257	20241223	152500	256238950	29800	29800	29800	29800	0
258	20241223	152400	256238950	29800	29800	29800	29800	0
259	20241223	152300	256238950	29800	29800	29800	29800	0
260	20241223	152200	256238950	29800	29800	29800	29800	0
261	20241223	152100	256238950	29800	29800	29800	29800	0
262	20241223	152000	256238950	29800	29800	29800	29800	0
263	20241223	151900	256238950	29800	29750	29850	29750	37
264	20241223	151800	255136450	29800	29850	29850	29800	12
265	20241223	151700	254778350	29850	29850	29850	29750	11
266	20241223	151600	254450100	29850	29850	29850	29850	4
267	20241223	151500	254330700	29750	29750	29750	29750	2
268	20241223	151400	254271200	29800	29850	29850	29750	66
269	20241223	151300	252304550	29750	29750	29750	29750	14
270	20241223	151200	251888050	29850	29850	29850	29850	3
271	20241223	151100	251798500	29750	29700	29800	29700	29
272	20241223	151000	250935300	29700	29700	29700	29700	61
273	20241223	150900	249123600	29700	29700	29700	29700	0
274	20241223	150800	249123600	29700	29700	29700	29700	1
275	20241223	150700	249093900	29800	29800	29800	29800	6
276	20241223	150600	248915100	29700	29700	29700	29700	8
277	20241223	150500	248677500	29600	29700	29700	29600	96
278	20241223	150400	245834600	29700	29700	29700	29700	66
279	20241223	150300	243874400	29700	29700	29700	29700	0
280	20241223	150200	243874400	29700	29700	29700	29700	0
281	20241223	150100	243874400	29700	29750	29750	29700	26
282	20241223	150000	243102100	29800	29800	29800	29800	0
283	20241223	145900	243102100	29800	29800	29800	29800	1
284	20241223	145800	243072300	29650	29650	29650	29650	6
285	20241223	145700	242894400	29750	29750	29750	29750	37
286	20241223	145600	241793650	29850	29850	29850	29850	0
287	20241223	145500	241793650	29850	29850	29850	29850	0
288	20241223	145400	241793650	29850	29850	29850	29850	1
289	20241223	145300	241763800	29800	29750	29800	29750	11
290	20241223	145200	241436450	29750	29750	29750	29750	72
291	20241223	145100	239294450	29800	29800	29800	29800	0
292	20241223	145000	239294450	29800	29800	29800	29800	11
293	20241223	144900	238966650	29800	29800	29800	29800	0
294	20241223	144800	238966650	29800	29800	29800	29800	0
295	20241223	144700	238966650	29800	29800	29800	29800	10
296	20241223	144600	238668650	29800	29800	29800	29800	15
297	20241223	144500	238221650	29850	29850	29850	29850	0
298	20241223	144400	238221650	29850	29850	29850	29850	2
299	20241223	144300	238161950	29900	29900	29900	29900	53
300	20241223	144200	236577250	29950	29950	29950	29950	1
301	20241223	144100	236547300	29950	29950	29950	29950	0
302	20241223	144000	236547300	29950	29950	29950	29950	1
303	20241223	143900	236517350	29750	29750	29750	29750	20
304	20241223	143800	235922350	29950	29950	29950	29950	0
305	20241223	143700	235922350	29950	29950	29950	29950	14
306	20241223	143600	235503050	29900	29900	29900	29900	1
307	20241223	143500	235473150	29900	29900	29900	29900	0
308	20241223	143400	235473150	29900	29900	29900	29900	0
309	20241223	143300	235473150	29900	29900	29900	29900	53
310	20241223	143200	233888450	29900	29900	29900	29900	30
311	20241223	143100	232991450	29900	29900	29900	29900	0
312	20241223	143000	232991450	29900	29900	29900	29900	0
313	20241223	142900	232991450	29900	29900	29900	29900	0
314	20241223	142800	232991450	29900	29900	29900	29900	0
315	20241223	142700	232991450	29900	29900	29900	29900	0
316	20241223	142600	232991450	29900	29800	29900	29800	423
317	20241223	142500	220364400	29850	29850	29850	29850	0
318	20241223	142400	220364400	29850	29850	29850	29850	1
319	20241223	142300	220334550	29800	29800	29800	29800	20
320	20241223	142200	219738550	29850	29850	29850	29850	0
321	20241223	142100	219738550	29850	29850	29850	29850	0
322	20241223	142000	219738550	29850	29850	29850	29850	27
323	20241223	141900	218932600	29850	29850	29850	29850	15
324	20241223	141800	218484850	29650	29650	29650	29650	3
325	20241223	141700	218395900	29650	29850	29850	29650	7
326	20241223	141600	218187550	29700	29600	29700	29600	842
327	20241223	141500	193230400	29600	29600	29600	29600	1
328	20241223	141400	193200800	29600	29600	29600	29600	0
329	20241223	141300	193200800	29600	29600	29600	29600	0
330	20241223	141200	193200800	29600	29600	29600	29600	0
331	20241223	141100	193200800	29600	29600	29600	29600	1
332	20241223	141000	193171200	29650	29650	29650	29650	0
333	20241223	140900	193171200	29650	29650	29650	29650	0
334	20241223	140800	193171200	29650	29650	29650	29650	0
335	20241223	140700	193171200	29650	29650	29650	29650	0
336	20241223	140600	193171200	29650	29450	29650	29450	2
337	20241223	140500	193112100	29600	29600	29600	29600	0
338	20241223	140400	193112100	29600	29600	29600	29600	26
339	20241223	140300	192342500	29600	29600	29600	29600	0
340	20241223	140200	192342500	29600	29600	29600	29600	0
341	20241223	140100	192342500	29600	29600	29600	29600	0
342	20241223	140000	192342500	29600	29600	29600	29600	0
343	20241223	135900	192342500	29600	29600	29600	29600	0
344	20241223	135800	192342500	29600	29600	29600	29600	0
345	20241223	135700	192342500	29600	29600	29600	29600	1
346	20241223	135600	192312900	29450	29450	29450	29450	12
347	20241223	135500	191959500	29600	29600	29600	29600	0
348	20241223	135400	191959500	29600	29600	29600	29600	0
349	20241223	135300	191959500	29600	29600	29600	29600	0
350	20241223	135200	191959500	29600	29600	29600	29600	0
351	20241223	135100	191959500	29600	29600	29600	29600	20
352	20241223	135000	191367500	29600	29600	29600	29600	0
353	20241223	134900	191367500	29600	29600	29600	29600	1
354	20241223	134800	191337900	29450	29450	29450	29450	0
355	20241223	134700	191337900	29450	29450	29450	29450	3
356	20241223	134600	191249550	29650	29650	29650	29650	0
357	20241223	134500	191249550	29650	29650	29650	29650	30
358	20241223	134400	190360050	29650	29650	29650	29650	0
359	20241223	134300	190360050	29650	29650	29650	29650	64
360	20241223	134200	188462450	29600	29450	29600	29450	614
361	20241223	134100	170289100	29550	29550	29550	29550	6
362	20241223	134000	170111800	29550	29550	29550	29550	1
363	20241223	133900	170082250	29400	29400	29400	29400	0
364	20241223	133800	170082250	29400	29400	29400	29400	0
365	20241223	133700	170082250	29400	29400	29400	29400	0
366	20241223	133600	170082250	29400	29400	29400	29400	0
367	20241223	133500	170082250	29400	29400	29400	29400	25
368	20241223	133400	169347250	29400	29400	29400	29400	0
369	20241223	133300	169347250	29400	29400	29400	29400	0
370	20241223	133200	169347250	29400	29600	29600	29400	2
371	20241223	133100	169288250	29450	29450	29450	29450	0
372	20241223	133000	169288250	29450	29450	29450	29450	10
373	20241223	132900	168993750	29450	29450	29450	29450	60
374	20241223	132800	167226750	29450	29450	29550	29450	886
375	20241223	132700	141047450	29450	29450	29450	29450	0
376	20241223	132600	141047450	29450	29350	29450	29350	46
377	20241223	132500	139695750	29450	29450	29450	29450	16
378	20241223	132400	139224550	29350	29500	29500	29350	311
379	20241223	132300	130088600	29500	29500	29500	29500	1
380	20241223	132200	130059100	29400	29400	29400	29400	2
381	20241223	132100	130000300	29400	29400	29400	29400	0
382	20241223	132000	130000300	29400	29400	29400	29400	0
383	20241223	131900	130000300	29400	29400	29400	29400	0
384	20241223	131800	130000300	29400	29400	29400	29400	0
385	20241223	131700	130000300	29400	29400	29400	29400	0
386	20241223	131600	130000300	29400	29400	29400	29400	71
387	20241223	131500	127912900	29500	29500	29500	29500	0
388	20241223	131400	127912900	29500	29400	29500	29400	3
389	20241223	131300	127824600	29350	29350	29350	29350	0
390	20241223	131200	127824600	29350	29350	29350	29350	0
391	20241223	131100	127824600	29350	29350	29350	29350	0
392	20241223	131000	127824600	29350	29350	29350	29350	0
393	20241223	130900	127824600	29350	29350	29350	29350	0
394	20241223	130800	127824600	29350	29350	29350	29350	0
395	20241223	130700	127824600	29350	29350	29350	29350	0
396	20241223	130600	127824600	29350	29350	29350	29350	129
397	20241223	130500	124038450	29550	29500	29550	29500	334
398	20241223	130400	114174800	29550	29550	29550	29550	0
399	20241223	130300	114174800	29550	29550	29550	29550	0
400	20241223	130200	114174800	29550	29550	29550	29550	0
401	20241223	130100	114174800	29550	29550	29550	29550	14
402	20241223	130000	113761100	29550	29550	29550	29550	17
403	20241223	125900	113258750	29550	29550	29550	29550	30
404	20241223	125800	112372250	29500	29500	29500	29500	0
405	20241223	125700	112372250	29500	29500	29500	29500	0
406	20241223	125600	112372250	29500	29500	29500	29500	2
407	20241223	125500	112313250	29550	29550	29550	29500	16
408	20241223	125400	111840650	29500	29500	29500	29500	50
409	20241223	125300	110365650	29500	29500	29500	29500	3
410	20241223	125200	110277150	29350	29350	29350	29350	0
411	20241223	125100	110277150	29350	29350	29350	29350	0
412	20241223	125000	110277150	29350	29350	29350	29350	0
413	20241223	124900	110277150	29350	29350	29350	29350	0
414	20241223	124800	110277150	29350	29350	29350	29350	0
415	20241223	124700	110277150	29350	29350	29350	29350	10
416	20241223	124600	109983650	29450	29450	29450	29450	0
417	20241223	124500	109983650	29450	29450	29450	29450	28
418	20241223	124400	109159050	29450	29450	29450	29450	0
419	20241223	124300	109159050	29450	29450	29450	29450	0
420	20241223	124200	109159050	29450	29450	29450	29450	0
421	20241223	124100	109159050	29450	29450	29450	29450	0
422	20241223	124000	109159050	29450	29450	29450	29450	36
423	20241223	123900	108098850	29400	29400	29400	29400	0
424	20241223	123800	108098850	29400	29400	29400	29400	0
425	20241223	123700	108098850	29400	29400	29400	29400	25
426	20241223	123600	107363850	29450	29450	29450	29450	0
427	20241223	123500	107363850	29450	29450	29450	29450	0
428	20241223	123400	107363850	29450	29350	29450	29300	8
429	20241223	123300	107129250	29300	29350	29350	29300	60
430	20241223	123200	105370950	29350	29350	29350	29350	22
431	20241223	123100	104725250	29450	29500	29500	29350	295
432	20241223	123000	96061750	29500	29500	29500	29500	7
433	20241223	122900	95855250	29550	29550	29550	29550	1
434	20241223	122800	95825700	29500	29500	29500	29500	0
435	20241223	122700	95825700	29500	29500	29500	29500	0
436	20241223	122600	95825700	29500	29500	29500	29500	1
437	20241223	122500	95796200	29400	29400	29400	29400	0
438	20241223	122400	95796200	29400	29400	29400	29400	7
439	20241223	122300	95590400	29500	29500	29500	29500	0
440	20241223	122200	95590400	29500	29550	29550	29500	49
441	20241223	122100	94143650	29550	29550	29600	29550	302
442	20241223	122000	85219450	29550	29550	29550	29550	8
443	20241223	121900	84983050	29550	29550	29550	29550	0
444	20241223	121800	84983050	29550	29550	29550	29550	0
445	20241223	121700	84983050	29550	29550	29550	29550	0
446	20241223	121600	84983050	29550	29600	29600	29550	5
447	20241223	121500	84835150	29600	29600	29600	29600	0
448	20241223	121400	84835150	29600	29600	29600	29600	0
449	20241223	121300	84835150	29600	29600	29600	29600	0
450	20241223	121200	84835150	29600	29600	29600	29600	0
451	20241223	121100	84835150	29600	29600	29600	29600	0
452	20241223	121000	84835150	29600	29600	29600	29600	15
453	20241223	120900	84391150	29600	29600	29600	29600	1
454	20241223	120800	84361550	29550	29550	29550	29550	0
455	20241223	120700	84361550	29550	29550	29550	29550	0
456	20241223	120600	84361550	29550	29600	29600	29550	77
457	20241223	120500	82085700	29600	29600	29600	29600	1
458	20241223	120400	82056100	29600	29600	29600	29600	2
459	20241223	120300	81996900	29600	29500	29600	29500	586
460	20241223	120200	64692000	29500	29500	29500	29500	22
461	20241223	120100	64043000	29500	29500	29500	29500	4
462	20241223	120000	63925000	29400	29400	29400	29400	0
463	20241223	115900	63925000	29400	29400	29400	29400	0
464	20241223	115800	63925000	29400	29400	29400	29400	29
465	20241223	115700	63072400	29450	29450	29450	29450	0
466	20241223	115600	63072400	29450	29450	29450	29450	4
467	20241223	115500	62954600	29400	29400	29400	29400	1
468	20241223	115400	62925200	29450	29450	29450	29450	0
469	20241223	115300	62925200	29450	29450	29450	29450	7
470	20241223	115200	62719050	29450	29450	29450	29450	0
471	20241223	115100	62719050	29450	29450	29450	29450	0
472	20241223	115000	62719050	29450	29450	29450	29450	0
473	20241223	114900	62719050	29450	29450	29450	29450	0
474	20241223	114800	62719050	29450	29450	29450	29450	59
475	20241223	114700	60981500	29450	29450	29450	29450	0
476	20241223	114600	60981500	29450	29450	29450	29450	1
477	20241223	114500	60952050	29450	29300	29450	29250	345
478	20241223	114400	50843500	29300	29300	29300	29300	0
479	20241223	114300	50843500	29300	29300	29300	29300	0
480	20241223	114200	50843500	29300	29350	29350	29300	50
481	20241223	114100	49377400	29500	29500	29500	29500	20
482	20241223	114000	48787400	29500	29450	29500	29450	3
483	20241223	113900	48699000	29350	29350	29350	29350	0
484	20241223	113800	48699000	29350	29350	29350	29350	0
485	20241223	113700	48699000	29350	29350	29350	29350	1
486	20241223	113600	48669650	29350	29350	29350	29350	0
487	20241223	113500	48669650	29350	29450	29450	29350	98
488	20241223	113400	45792900	29450	29450	29450	29450	4
489	20241223	113300	45675100	29400	29400	29400	29400	3
490	20241223	113200	45586900	29350	29300	29350	29300	51
491	20241223	113100	44092000	29300	29300	29300	29300	0
492	20241223	113000	44092000	29300	29300	29300	29300	61
493	20241223	112900	42304700	29300	29300	29300	29300	10
494	20241223	112800	42011700	29300	29300	29300	29300	0
495	20241223	112700	42011700	29300	29300	29300	29300	0
496	20241223	112600	42011700	29300	29300	29300	29300	1
497	20241223	112500	41982400	29300	29300	29300	29300	1
498	20241223	112400	41953100	29300	29300	29300	29300	4
499	20241223	112300	41835900	29300	29300	29300	29300	83
500	20241223	112200	39404000	29350	29350	29350	29350	21
501	20241223	112100	38787650	29350	29350	29350	29350	1
502	20241223	112000	38758300	29350	29350	29350	29350	0
503	20241223	111900	38758300	29350	29350	29350	29350	0
504	20241223	111800	38758300	29350	29350	29350	29350	0
505	20241223	111700	38758300	29350	29350	29350	29350	14
506	20241223	111600	38347400	29350	29350	29350	29350	1
507	20241223	111500	38318050	29350	29350	29350	29350	0
508	20241223	111400	38318050	29350	29350	29350	29350	0
509	20241223	111300	38318050	29350	29350	29350	29350	2
510	20241223	111200	38259350	29350	29350	29350	29350	0
511	20241223	111100	38259350	29350	29350	29350	29350	0
512	20241223	111000	38259350	29350	29350	29350	29350	0
513	20241223	110900	38259350	29350	29350	29350	29350	0
514	20241223	110800	38259350	29350	29300	29350	29300	2
515	20241223	110700	38200700	29350	29350	29350	29350	0
516	20241223	110600	38200700	29350	29350	29350	29350	0
517	20241223	110500	38200700	29350	29350	29350	29350	0
518	20241223	110400	38200700	29350	29350	29350	29350	0
519	20241223	110300	38200700	29350	29350	29350	29350	0
520	20241223	110200	38200700	29350	29350	29350	29350	0
521	20241223	110100	38200700	29350	29350	29350	29350	0
522	20241223	110000	38200700	29350	29350	29350	29350	2
523	20241223	105900	38142000	29300	29300	29300	29300	21
524	20241223	105800	37526700	29350	29350	29350	29350	10
525	20241223	105700	37233200	29300	29350	29350	29300	126
526	20241223	105600	33541350	29400	29400	29400	29400	2
527	20241223	105500	33482550	29400	29400	29400	29400	1
528	20241223	105400	33453150	29300	29300	29300	29300	0
529	20241223	105300	33453150	29300	29300	29300	29300	0
530	20241223	105200	33453150	29300	29300	29300	29300	0
531	20241223	105100	33453150	29300	29300	29300	29300	5
532	20241223	105000	33306650	29300	29300	29300	29300	18
533	20241223	104900	32779250	29400	29400	29400	29400	0
534	20241223	104800	32779250	29400	29400	29400	29400	0
535	20241223	104700	32779250	29400	29400	29400	29400	0
536	20241223	104600	32779250	29400	29400	29400	29400	0
537	20241223	104500	32779250	29400	29400	29400	29400	0
538	20241223	104400	32779250	29400	29400	29400	29400	0
539	20241223	104300	32779250	29400	29450	29450	29400	28
540	20241223	104200	31955200	29500	29500	29500	29500	0
541	20241223	104100	31955200	29500	29500	29500	29500	0
542	20241223	104000	31955200	29500	29500	29500	29500	0
543	20241223	103900	31955200	29500	29500	29500	29500	0
544	20241223	103800	31955200	29500	29500	29500	29500	0
545	20241223	103700	31955200	29500	29500	29500	29500	0
546	20241223	103600	31955200	29500	29500	29500	29500	0
547	20241223	103500	31955200	29500	29500	29500	29500	5
548	20241223	103400	31807700	29500	29500	29500	29500	0
549	20241223	103300	31807700	29500	29500	29500	29500	0
550	20241223	103200	31807700	29500	29500	29500	29500	0
551	20241223	103100	31807700	29500	29500	29500	29500	1
552	20241223	103000	31778200	29500	29500	29500	29500	0
553	20241223	102900	31778200	29500	29500	29500	29500	10
554	20241223	102800	31483200	29450	29450	29450	29450	14
555	20241223	102700	31070900	29400	29400	29400	29400	8
556	20241223	102600	30835700	29400	29400	29400	29400	2
557	20241223	102500	30776900	29400	29400	29400	29400	1
558	20241223	102400	30747500	29350	29350	29350	29350	1
559	20241223	102300	30718150	29350	29350	29350	29350	14
560	20241223	102200	30307250	29350	29350	29350	29350	1
561	20241223	102100	30277900	29300	29300	29300	29300	10
562	20241223	102000	29984900	29300	29300	29300	29300	0
563	20241223	101900	29984900	29300	29300	29300	29300	4
564	20241223	101800	29867700	29300	29300	29300	29300	0
565	20241223	101700	29867700	29300	29300	29300	29300	0
566	20241223	101600	29867700	29300	29300	29300	29300	0
567	20241223	101500	29867700	29300	29300	29300	29300	0
568	20241223	101400	29867700	29300	29300	29300	29300	0
569	20241223	101300	29867700	29300	29300	29300	29300	0
570	20241223	101200	29867700	29300	29300	29300	29300	0
571	20241223	101100	29867700	29300	29400	29400	29300	9
572	20241223	101000	29603900	29300	29300	29300	29300	0
573	20241223	100900	29603900	29300	29300	29300	29300	0
574	20241223	100800	29603900	29300	29300	29300	29300	0
575	20241223	100700	29603900	29300	29300	29300	29300	0
576	20241223	100600	29603900	29300	29300	29300	29300	1
577	20241223	100500	29574600	29300	29250	29300	29250	12
578	20241223	100400	29223400	29400	29400	29400	29400	1
579	20241223	100300	29194000	29400	29400	29400	29400	0
580	20241223	100200	29194000	29400	29400	29400	29400	0
581	20241223	100100	29194000	29400	29300	29400	29300	41
582	20241223	100000	27992600	29300	29400	29400	29300	9
583	20241223	095900	27728800	29400	29400	29400	29400	0
584	20241223	095800	27728800	29400	29400	29400	29400	1
585	20241223	095700	27699400	29350	29350	29350	29350	0
586	20241223	095600	27699400	29350	29350	29350	29350	0
587	20241223	095500	27699400	29350	29350	29350	29350	10
588	20241223	095400	27405900	29350	29350	29350	29350	0
589	20241223	095300	27405900	29350	29400	29400	29350	3
590	20241223	095200	27317750	29500	29500	29500	29500	0
591	20241223	095100	27317750	29500	29500	29500	29500	1
592	20241223	095000	27288250	29400	29350	29400	29350	82
593	20241223	094900	24878350	29200	29200	29200	29200	0
594	20241223	094800	24878350	29200	29200	29200	29200	0
595	20241223	094700	24878350	29200	29200	29200	29200	1
596	20241223	094600	24849150	29200	29200	29200	29200	8
597	20241223	094500	24615550	29150	29200	29200	29150	69
598	20241223	094400	22600800	29350	29350	29350	29350	0
599	20241223	094300	22600800	29350	29350	29350	29350	0
600	20241223	094200	22600800	29350	29350	29350	29350	1
601	20241223	094100	22571450	29400	29400	29400	29400	0
602	20241223	094000	22571450	29400	29400	29400	29400	9
603	20241223	093900	22306850	29400	29400	29400	29400	6
604	20241223	093800	22130450	29400	29400	29400	29400	3
605	20241223	093700	22042250	29400	29400	29400	29400	4
606	20241223	093600	21924650	29400	29400	29400	29400	1
607	20241223	093500	21895250	29450	29450	29450	29450	0
608	20241223	093400	21895250	29450	29450	29450	29450	0
609	20241223	093300	21895250	29450	29450	29450	29450	2
610	20241223	093200	21836350	29450	29450	29450	29450	0
611	20241223	093100	21836350	29450	29200	29450	29200	13
612	20241223	093000	21456150	29200	29200	29200	29200	0
613	20241223	092900	21456150	29200	29200	29200	29200	85
614	20241223	092800	18974150	29200	29200	29200	29200	10
615	20241223	092700	18682150	29200	29200	29200	29200	0
616	20241223	092600	18682150	29200	29200	29200	29200	1
617	20241223	092500	18652950	29100	29100	29100	29100	10
618	20241223	092400	18361950	29100	29100	29100	29100	1
619	20241223	092300	18332850	29100	29100	29100	29100	1
620	20241223	092200	18303750	29150	29150	29150	29150	25
621	20241223	092100	17575000	29200	29200	29200	29200	0
622	20241223	092000	17575000	29200	29200	29200	29200	0
623	20241223	091900	17575000	29200	29200	29200	29200	44
624	20241223	091800	16290200	29200	29300	29300	29200	101
625	20241223	091700	13331450	29250	29250	29250	29250	0
626	20241223	091600	13331450	29250	29250	29250	29250	26
627	20241223	091500	12570950	29300	29300	29300	29300	0
628	20241223	091400	12570950	29300	29300	29300	29300	70
629	20241223	091300	10519950	29300	29300	29300	29300	35
630	20241223	091200	9494450	29300	29300	29300	29300	0
631	20241223	091100	9494450	29300	29450	29450	29300	16
632	20241223	091000	9025500	29500	29500	29500	29500	0
633	20241223	090900	9025500	29500	29500	29500	29500	0
634	20241223	090800	9025500	29500	29500	29500	29500	0
635	20241223	090700	9025500	29500	29500	29500	29500	0
636	20241223	090600	9025500	29500	29500	29500	29500	101
637	20241223	090500	6046000	29500	29500	29500	29500	1
638	20241223	090400	6016500	29500	29500	29500	29500	1
639	20241223	090300	5987000	29500	29500	29500	29500	0
640	20241223	090200	5987000	29500	29600	29600	29500	4
641	20241223	090100	5868900	29100	29100	29100	29100	3
642	20241223	090000	5781600	29200	29200	29200	29200	198