KissMeData/263750/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205900	12579283150	27600	27600	27600	27600	21193
3	20241219	205800	12579283150	27600	27600	27600	27600	0
4	20241219	205700	12579283150	27600	27600	27600	27600	0
5	20241219	205600	12579283150	27600	27600	27600	27600	0
6	20241219	205500	12579283150	27600	27600	27600	27600	0
7	20241219	205400	12579283150	27600	27600	27600	27600	0
8	20241219	205300	12579283150	27600	27600	27600	27600	0
9	20241219	205200	12579283150	27600	27600	27600	27600	0
10	20241219	205100	12579283150	27600	27600	27600	27600	0
11	20241219	205000	12579283150	27600	27600	27600	27600	0
12	20241219	204900	12579283150	27600	27600	27600	27600	0
13	20241219	204800	12579283150	27600	27600	27600	27600	0
14	20241219	204700	12579283150	27600	27600	27600	27600	0
15	20241219	204600	12579283150	27600	27600	27600	27600	0
16	20241219	204500	12579283150	27600	27600	27600	27600	0
17	20241219	204400	12579283150	27600	27600	27600	27600	0
18	20241219	204300	12579283150	27600	27600	27600	27600	0
19	20241219	204200	12579283150	27600	27600	27600	27600	0
20	20241219	204100	12579283150	27600	27600	27600	27600	0
21	20241219	204000	12579283150	27600	27600	27600	27600	0
22	20241219	203900	12579283150	27600	27600	27600	27600	0
23	20241219	203800	12579283150	27600	27600	27600	27600	0
24	20241219	203700	12579283150	27600	27600	27600	27600	0
25	20241219	203600	12579283150	27600	27600	27600	27600	0
26	20241219	203500	12579283150	27600	27600	27600	27600	0
27	20241219	203400	12579283150	27600	27600	27600	27600	0
28	20241219	203300	12579283150	27600	27600	27600	27600	0
29	20241219	203200	12579283150	27600	27600	27600	27600	0
30	20241219	203100	12579283150	27600	27600	27600	27600	0
31	20241219	203000	12579283150	27600	27600	27600	27600	0
32	20241219	202900	12579283150	27600	27600	27600	27600	21193
33	20241219	202800	12579283150	27600	27600	27600	27600	0
34	20241219	202700	12579283150	27600	27600	27600	27600	0
35	20241219	202600	12579283150	27600	27600	27600	27600	0
36	20241219	202500	12579283150	27600	27600	27600	27600	0
37	20241219	202400	12579283150	27600	27600	27600	27600	0
38	20241219	202300	12579283150	27600	27600	27600	27600	0
39	20241219	202200	12579283150	27600	27600	27600	27600	0
40	20241219	202100	12579283150	27600	27600	27600	27600	0
41	20241219	202000	12579283150	27600	27600	27600	27600	0
42	20241219	201900	12579283150	27600	27600	27600	27600	0
43	20241219	201800	12579283150	27600	27600	27600	27600	0
44	20241219	201700	12579283150	27600	27600	27600	27600	0
45	20241219	201600	12579283150	27600	27600	27600	27600	0
46	20241219	201500	12579283150	27600	27600	27600	27600	0
47	20241219	201400	12579283150	27600	27600	27600	27600	0
48	20241219	201300	12579283150	27600	27600	27600	27600	0
49	20241219	201200	12579283150	27600	27600	27600	27600	0
50	20241219	201100	12579283150	27600	27600	27600	27600	0
51	20241219	201000	12579283150	27600	27600	27600	27600	0
52	20241219	200900	12579283150	27600	27600	27600	27600	0
53	20241219	200800	12579283150	27600	27600	27600	27600	0
54	20241219	200700	12579283150	27600	27600	27600	27600	0
55	20241219	200600	12579283150	27600	27600	27600	27600	0
56	20241219	200500	12579283150	27600	27600	27600	27600	0
57	20241219	200400	12579283150	27600	27600	27600	27600	0
58	20241219	200300	12579283150	27600	27600	27600	27600	0
59	20241219	200200	12579283150	27600	27600	27600	27600	0
60	20241219	200100	12579283150	27600	27600	27600	27600	0
61	20241219	200000	12579283150	27600	27600	27600	27600	0
62	20241219	195900	12579283150	27600	27600	27600	27600	21193
63	20241219	195800	12579283150	27600	27600	27600	27600	0
64	20241219	195700	12579283150	27600	27600	27600	27600	0
65	20241219	195600	12579283150	27600	27600	27600	27600	0
66	20241219	195500	12579283150	27600	27600	27600	27600	0
67	20241219	195400	12579283150	27600	27600	27600	27600	0
68	20241219	195300	12579283150	27600	27600	27600	27600	0
69	20241219	195200	12579283150	27600	27600	27600	27600	0
70	20241219	195100	12579283150	27600	27600	27600	27600	0
71	20241219	195000	12579283150	27600	27600	27600	27600	0
72	20241219	194900	12579283150	27600	27600	27600	27600	0
73	20241219	194800	12579283150	27600	27600	27600	27600	0
74	20241219	194700	12579283150	27600	27600	27600	27600	0
75	20241219	194600	12579283150	27600	27600	27600	27600	0
76	20241219	194500	12579283150	27600	27600	27600	27600	0
77	20241219	194400	12579283150	27600	27600	27600	27600	0
78	20241219	194300	12579283150	27600	27600	27600	27600	0
79	20241219	194200	12579283150	27600	27600	27600	27600	0
80	20241219	194100	12579283150	27600	27600	27600	27600	0
81	20241219	194000	12579283150	27600	27600	27600	27600	0
82	20241219	193900	12579283150	27600	27600	27600	27600	0
83	20241219	193800	12579283150	27600	27600	27600	27600	0
84	20241219	193700	12579283150	27600	27600	27600	27600	0
85	20241219	193600	12579283150	27600	27600	27600	27600	0
86	20241219	193500	12579283150	27600	27600	27600	27600	0
87	20241219	193400	12579283150	27600	27600	27600	27600	0
88	20241219	193300	12579283150	27600	27600	27600	27600	0
89	20241219	193200	12579283150	27600	27600	27600	27600	0
90	20241219	193100	12579283150	27600	27600	27600	27600	0
91	20241219	193000	12579283150	27600	27600	27600	27600	0
92	20241219	192900	12579283150	27600	27600	27600	27600	21193
93	20241219	192800	12579283150	27600	27600	27600	27600	0
94	20241219	192700	12579283150	27600	27600	27600	27600	0
95	20241219	192600	12579283150	27600	27600	27600	27600	0
96	20241219	192500	12579283150	27600	27600	27600	27600	0
97	20241219	192400	12579283150	27600	27600	27600	27600	0
98	20241219	192300	12579283150	27600	27600	27600	27600	0
99	20241219	192200	12579283150	27600	27600	27600	27600	0
100	20241219	192100	12579283150	27600	27600	27600	27600	0
101	20241219	192000	12579283150	27600	27600	27600	27600	0
102	20241219	191900	12579283150	27600	27600	27600	27600	0
103	20241219	191800	12579283150	27600	27600	27600	27600	0
104	20241219	191700	12579283150	27600	27600	27600	27600	0
105	20241219	191600	12579283150	27600	27600	27600	27600	0
106	20241219	191500	12579283150	27600	27600	27600	27600	0
107	20241219	191400	12579283150	27600	27600	27600	27600	0
108	20241219	191300	12579283150	27600	27600	27600	27600	0
109	20241219	191200	12579283150	27600	27600	27600	27600	0
110	20241219	191100	12579283150	27600	27600	27600	27600	0
111	20241219	191000	12579283150	27600	27600	27600	27600	0
112	20241219	190900	12579283150	27600	27600	27600	27600	0
113	20241219	190800	12579283150	27600	27600	27600	27600	0
114	20241219	190700	12579283150	27600	27600	27600	27600	0
115	20241219	190600	12579283150	27600	27600	27600	27600	0
116	20241219	190500	12579283150	27600	27600	27600	27600	0
117	20241219	190400	12579283150	27600	27600	27600	27600	0
118	20241219	190300	12579283150	27600	27600	27600	27600	0
119	20241219	190200	12579283150	27600	27600	27600	27600	0
120	20241219	190100	12579283150	27600	27600	27600	27600	0
121	20241219	190000	12579283150	27600	27600	27600	27600	0
122	20241219	185900	12579283150	27600	27600	27600	27600	21193
123	20241219	185800	12579283150	27600	27600	27600	27600	0
124	20241219	185700	12579283150	27600	27600	27600	27600	0
125	20241219	185600	12579283150	27600	27600	27600	27600	0
126	20241219	185500	12579283150	27600	27600	27600	27600	0
127	20241219	185400	12579283150	27600	27600	27600	27600	0
128	20241219	185300	12579283150	27600	27600	27600	27600	0
129	20241219	185200	12579283150	27600	27600	27600	27600	0
130	20241219	185100	12579283150	27600	27600	27600	27600	0
131	20241219	185000	12579283150	27600	27600	27600	27600	0
132	20241219	184900	12579283150	27600	27600	27600	27600	0
133	20241219	184800	12579283150	27600	27600	27600	27600	0
134	20241219	184700	12579283150	27600	27600	27600	27600	0
135	20241219	184600	12579283150	27600	27600	27600	27600	0
136	20241219	184500	12579283150	27600	27600	27600	27600	0
137	20241219	184400	12579283150	27600	27600	27600	27600	0
138	20241219	184300	12579283150	27600	27600	27600	27600	0
139	20241219	184200	12579283150	27600	27600	27600	27600	0
140	20241219	184100	12579283150	27600	27600	27600	27600	0
141	20241219	184000	12579283150	27600	27600	27600	27600	0
142	20241219	183900	12579283150	27600	27600	27600	27600	0
143	20241219	183800	12579283150	27600	27600	27600	27600	0
144	20241219	183700	12579283150	27600	27600	27600	27600	0
145	20241219	183600	12579283150	27600	27600	27600	27600	0
146	20241219	183500	12579283150	27600	27600	27600	27600	0
147	20241219	183400	12579283150	27600	27600	27600	27600	0
148	20241219	183300	12579283150	27600	27600	27600	27600	0
149	20241219	183200	12579283150	27600	27600	27600	27600	0
150	20241219	183100	12579283150	27600	27600	27600	27600	0
151	20241219	183000	12579283150	27600	27600	27600	27600	0
152	20241219	182900	12579283150	27600	27600	27600	27600	21193
153	20241219	182800	12579283150	27600	27600	27600	27600	0
154	20241219	182700	12579283150	27600	27600	27600	27600	0
155	20241219	182600	12579283150	27600	27600	27600	27600	0
156	20241219	182500	12579283150	27600	27600	27600	27600	0
157	20241219	182400	12579283150	27600	27600	27600	27600	0
158	20241219	182300	12579283150	27600	27600	27600	27600	0
159	20241219	182200	12579283150	27600	27600	27600	27600	0
160	20241219	182100	12579283150	27600	27600	27600	27600	0
161	20241219	182000	12579283150	27600	27600	27600	27600	0
162	20241219	181900	12579283150	27600	27600	27600	27600	0
163	20241219	181800	12579283150	27600	27600	27600	27600	0
164	20241219	181700	12579283150	27600	27600	27600	27600	0
165	20241219	181600	12579283150	27600	27600	27600	27600	0
166	20241219	181500	12579283150	27600	27600	27600	27600	0
167	20241219	181400	12579283150	27600	27600	27600	27600	0
168	20241219	181300	12579283150	27600	27600	27600	27600	0
169	20241219	181200	12579283150	27600	27600	27600	27600	0
170	20241219	181100	12579283150	27600	27600	27600	27600	0
171	20241219	181000	12579283150	27600	27600	27600	27600	0
172	20241219	180900	12579283150	27600	27600	27600	27600	0
173	20241219	180800	12579283150	27600	27600	27600	27600	0
174	20241219	180700	12579283150	27600	27600	27600	27600	0
175	20241219	180600	12579283150	27600	27600	27600	27600	0
176	20241219	180500	12579283150	27600	27600	27600	27600	0
177	20241219	180400	12579283150	27600	27600	27600	27600	0
178	20241219	180300	12579283150	27600	27600	27600	27600	0
179	20241219	180200	12579283150	27600	27600	27600	27600	0
180	20241219	180100	12579283150	27600	27600	27600	27600	0
181	20241219	180000	12579283150	27600	27600	27600	27600	0
182	20241219	175900	12579283150	27600	27600	27600	27600	21193
183	20241219	175800	12579283150	27600	27600	27600	27600	0
184	20241219	175700	12579283150	27600	27600	27600	27600	0
185	20241219	175600	12579283150	27600	27600	27600	27600	0
186	20241219	175500	12579283150	27600	27600	27600	27600	0
187	20241219	175400	12579283150	27600	27600	27600	27600	0
188	20241219	175300	12579283150	27600	27600	27600	27600	0
189	20241219	175200	12579283150	27600	27600	27600	27600	0
190	20241219	175100	12579283150	27600	27600	27600	27600	0
191	20241219	175000	12579283150	27600	27600	27600	27600	0
192	20241219	174900	12579283150	27600	27600	27600	27600	0
193	20241219	174800	12579283150	27600	27600	27600	27600	0
194	20241219	174700	12579283150	27600	27600	27600	27600	0
195	20241219	174600	12579283150	27600	27600	27600	27600	0
196	20241219	174500	12579283150	27600	27600	27600	27600	0
197	20241219	174400	12579283150	27600	27600	27600	27600	0
198	20241219	174300	12579283150	27600	27600	27600	27600	0
199	20241219	174200	12579283150	27600	27600	27600	27600	0
200	20241219	174100	12579283150	27600	27600	27600	27600	0
201	20241219	174000	12579283150	27600	27600	27600	27600	0
202	20241219	173900	12579283150	27600	27600	27600	27600	0
203	20241219	173800	12579283150	27600	27600	27600	27600	0
204	20241219	173700	12579283150	27600	27600	27600	27600	0
205	20241219	173600	12579283150	27600	27600	27600	27600	0
206	20241219	173500	12579283150	27600	27600	27600	27600	0
207	20241219	173400	12579283150	27600	27600	27600	27600	0
208	20241219	173300	12579283150	27600	27600	27600	27600	0
209	20241219	173200	12579283150	27600	27600	27600	27600	0
210	20241219	173100	12579283150	27600	27600	27600	27600	0
211	20241219	173000	12579283150	27600	27600	27600	27600	0
212	20241219	172900	12579283150	27600	27600	27600	27600	21193
213	20241219	172800	12579283150	27600	27600	27600	27600	0
214	20241219	172700	12579283150	27600	27600	27600	27600	0
215	20241219	172600	12579283150	27600	27600	27600	27600	0
216	20241219	172500	12579283150	27600	27600	27600	27600	0
217	20241219	172400	12579283150	27600	27600	27600	27600	0
218	20241219	172300	12579283150	27600	27600	27600	27600	0
219	20241219	172200	12579283150	27600	27600	27600	27600	0
220	20241219	172100	12579283150	27600	27600	27600	27600	0
221	20241219	172000	12579283150	27600	27600	27600	27600	0
222	20241219	171900	12579283150	27600	27600	27600	27600	0
223	20241219	171800	12579283150	27600	27600	27600	27600	0
224	20241219	171700	12579283150	27600	27600	27600	27600	0
225	20241219	171600	12579283150	27600	27600	27600	27600	0
226	20241219	171500	12579283150	27600	27600	27600	27600	0
227	20241219	171400	12579283150	27600	27600	27600	27600	0
228	20241219	171300	12579283150	27600	27600	27600	27600	0
229	20241219	171200	12579283150	27600	27600	27600	27600	0
230	20241219	171100	12579283150	27600	27600	27600	27600	0
231	20241219	171000	12579283150	27600	27600	27600	27600	0
232	20241219	170900	12579283150	27600	27600	27600	27600	0
233	20241219	170800	12579283150	27600	27600	27600	27600	0
234	20241219	170700	12579283150	27600	27600	27600	27600	0
235	20241219	170600	12579283150	27600	27600	27600	27600	0
236	20241219	170500	12579283150	27600	27600	27600	27600	0
237	20241219	170400	12579283150	27600	27600	27600	27600	0
238	20241219	170300	12579283150	27600	27600	27600	27600	0
239	20241219	170200	12579283150	27600	27600	27600	27600	0
240	20241219	170100	12579283150	27600	27600	27600	27600	0
241	20241219	170000	12579283150	27600	27600	27600	27600	0
242	20241219	165900	12579283150	27600	27600	27600	27600	21193
243	20241219	165800	12579283150	27600	27600	27600	27600	0
244	20241219	165700	12579283150	27600	27600	27600	27600	0
245	20241219	165600	12579283150	27600	27600	27600	27600	0
246	20241219	165500	12579283150	27600	27600	27600	27600	0
247	20241219	165400	12579283150	27600	27600	27600	27600	0
248	20241219	165300	12579283150	27600	27600	27600	27600	0
249	20241219	165200	12579283150	27600	27600	27600	27600	0
250	20241219	165100	12579283150	27600	27600	27600	27600	0
251	20241219	165000	12579283150	27600	27600	27600	27600	0
252	20241219	164900	12579283150	27600	27600	27600	27600	0
253	20241219	164800	12579283150	27600	27600	27600	27600	0
254	20241219	164700	12579283150	27600	27600	27600	27600	0
255	20241219	164600	12579283150	27600	27600	27600	27600	0
256	20241219	164500	12579283150	27600	27600	27600	27600	0
257	20241219	164400	12579283150	27600	27600	27600	27600	0
258	20241219	164300	12579283150	27600	27600	27600	27600	0
259	20241219	164200	12579283150	27600	27600	27600	27600	0
260	20241219	164100	12579283150	27600	27600	27600	27600	0
261	20241219	164000	12579283150	27600	27600	27600	27600	0
262	20241219	163900	12579283150	27600	27600	27600	27600	0
263	20241219	163800	12579283150	27600	27600	27600	27600	0
264	20241219	163700	12579283150	27600	27600	27600	27600	0
265	20241219	163600	12579283150	27600	27600	27600	27600	0
266	20241219	163500	12579283150	27600	27600	27600	27600	0
267	20241219	163400	12579283150	27600	27600	27600	27600	0
268	20241219	163300	12579283150	27600	27600	27600	27600	0
269	20241219	163200	12579283150	27600	27600	27600	27600	0
270	20241219	163100	12579283150	27600	27600	27600	27600	0
271	20241219	163000	12579283150	27600	27600	27600	27600	0
272	20241219	162900	12579283150	27600	27600	27600	27600	21193
273	20241219	162800	12579283150	27600	27600	27600	27600	0
274	20241219	162700	12579283150	27600	27600	27600	27600	0
275	20241219	162600	12579283150	27600	27600	27600	27600	0
276	20241219	162500	12579283150	27600	27600	27600	27600	0
277	20241219	162400	12579283150	27600	27600	27600	27600	0
278	20241219	162300	12579283150	27600	27600	27600	27600	0
279	20241219	162200	12579283150	27600	27600	27600	27600	0
280	20241219	162100	12579283150	27600	27600	27600	27600	0
281	20241219	162000	12579283150	27600	27600	27600	27600	0
282	20241219	161900	12579283150	27600	27600	27600	27600	0
283	20241219	161800	12579283150	27600	27600	27600	27600	0
284	20241219	161700	12579283150	27600	27600	27600	27600	0
285	20241219	161600	12579283150	27600	27600	27600	27600	0
286	20241219	161500	12579283150	27600	27600	27600	27600	0
287	20241219	161400	12579283150	27600	27600	27600	27600	0
288	20241219	161300	12579283150	27600	27600	27600	27600	0
289	20241219	161200	12579283150	27600	27600	27600	27600	0
290	20241219	161100	12579283150	27600	27600	27600	27600	0
291	20241219	161000	12579283150	27600	27600	27600	27600	0
292	20241219	160900	12579283150	27600	27600	27600	27600	0
293	20241219	160800	12579283150	27600	27600	27600	27600	0
294	20241219	160700	12579283150	27600	27600	27600	27600	0
295	20241219	160600	12579283150	27600	27600	27600	27600	0
296	20241219	160500	12579283150	27600	27600	27600	27600	0
297	20241219	160400	12579283150	27600	27600	27600	27600	0
298	20241219	160300	12579283150	27600	27600	27600	27600	0
299	20241219	160200	12579283150	27600	27600	27600	27600	0
300	20241219	160100	12579283150	27600	27600	27600	27600	0
301	20241219	160000	12579283150	27600	27600	27600	27600	0
302	20241219	155900	12579283150	27600	27600	27600	27600	21193
303	20241219	155800	12579283150	27600	27600	27600	27600	0
304	20241219	155700	12579283150	27600	27600	27600	27600	0
305	20241219	155600	12579283150	27600	27600	27600	27600	0
306	20241219	155500	12579283150	27600	27600	27600	27600	0
307	20241219	155400	12579283150	27600	27600	27600	27600	0
308	20241219	155300	12579283150	27600	27600	27600	27600	0
309	20241219	155200	12579283150	27600	27600	27600	27600	0
310	20241219	155100	12579283150	27600	27600	27600	27600	0
311	20241219	155000	12579283150	27600	27600	27600	27600	0
312	20241219	154900	12579283150	27600	27600	27600	27600	0
313	20241219	154800	12579283150	27600	27600	27600	27600	0
314	20241219	154700	12579283150	27600	27600	27600	27600	0
315	20241219	154600	12579283150	27600	27600	27600	27600	0
316	20241219	154500	12579283150	27600	27600	27600	27600	0
317	20241219	154400	12579283150	27600	27600	27600	27600	0
318	20241219	154300	12579283150	27600	27600	27600	27600	0
319	20241219	154200	12579283150	27600	27600	27600	27600	0
320	20241219	154100	12579283150	27600	27600	27600	27600	0
321	20241219	154000	12579283150	27600	27600	27600	27600	0
322	20241219	153900	12579283150	27600	27600	27600	27600	0
323	20241219	153800	12579283150	27600	27600	27600	27600	0
324	20241219	153700	12579283150	27600	27600	27600	27600	0
325	20241219	153600	12579283150	27600	27600	27600	27600	0
326	20241219	153500	12579283150	27600	27600	27600	27600	0
327	20241219	153400	12579283150	27600	27600	27600	27600	0
328	20241219	153300	12579283150	27600	27600	27600	27600	0
329	20241219	153200	12579283150	27600	27600	27600	27600	0
330	20241219	153100	12579283150	27600	27600	27600	27600	0
331	20241219	153000	12579283150	27600	27600	27600	27600	21193
332	20241219	152900	11994356350	27650	27650	27650	27650	0
333	20241219	152800	11994356350	27650	27650	27650	27650	0
334	20241219	152700	11994356350	27650	27650	27650	27650	0
335	20241219	152600	11994356350	27650	27650	27650	27650	0
336	20241219	152500	11994356350	27650	27650	27650	27650	0
337	20241219	152400	11994356350	27650	27650	27650	27650	0
338	20241219	152300	11994356350	27650	27650	27650	27650	0
339	20241219	152200	11994356350	27650	27650	27650	27650	0
340	20241219	152100	11994356350	27650	27650	27650	27650	0
341	20241219	152000	11994356350	27650	27650	27650	27650	0
342	20241219	151900	11994356350	27650	27600	27650	27600	1786
343	20241219	151800	11945014400	27650	27650	27700	27600	5097
344	20241219	151700	11804061550	27700	27650	27700	27650	384
345	20241219	151600	11793437100	27700	27700	27700	27650	379
346	20241219	151500	11782942200	27700	27700	27700	27650	518
347	20241219	151400	11768605950	27700	27700	27700	27650	725
348	20241219	151300	11748524650	27700	27700	27700	27650	460
349	20241219	151200	11735797550	27650	27650	27700	27650	280
350	20241219	151100	11728051050	27700	27650	27700	27650	367
351	20241219	151000	11717891050	27700	27700	27700	27650	361
352	20241219	150900	11707900750	27700	27700	27700	27650	224
353	20241219	150800	11701696050	27650	27700	27700	27650	303
354	20241219	150700	11693313100	27650	27650	27700	27650	584
355	20241219	150600	11677165350	27650	27700	27700	27650	306
356	20241219	150500	11668703800	27700	27650	27700	27650	349
357	20241219	150400	11659053850	27650	27650	27700	27650	2422
358	20241219	150300	11592085500	27650	27650	27650	27600	530
359	20241219	150200	11577432200	27650	27600	27650	27600	1106
360	20241219	150100	11546886900	27650	27650	27650	27600	274
361	20241219	150000	11539314750	27650	27650	27650	27600	3389
362	20241219	145900	11445671950	27650	27650	27700	27600	683
363	20241219	145800	11426788100	27650	27650	27650	27600	833
364	20241219	145700	11403760700	27650	27650	27700	27600	762
365	20241219	145600	11382695550	27650	27650	27700	27600	2202
366	20241219	145500	11321812900	27650	27650	27700	27650	459
367	20241219	145400	11309119800	27700	27650	27700	27650	353
368	20241219	145300	11299359300	27650	27700	27700	27650	923
369	20241219	145200	11273836600	27700	27650	27700	27650	334
370	20241219	145100	11264601200	27650	27650	27650	27650	354
371	20241219	145000	11254813100	27700	27650	27700	27650	1013
372	20241219	144900	11226795000	27650	27700	27700	27650	556
373	20241219	144800	11211416450	27700	27650	27700	27650	596
374	20241219	144700	11194934950	27650	27650	27700	27650	1324
375	20241219	144600	11158301350	27700	27650	27700	27650	694
376	20241219	144500	11139108500	27650	27650	27700	27650	238
377	20241219	144400	11132526750	27650	27700	27700	27650	316
378	20241219	144300	11123785350	27700	27700	27700	27650	1072
379	20241219	144200	11094123300	27700	27650	27700	27650	646
380	20241219	144100	11076241150	27700	27650	27700	27650	556
381	20241219	144000	11060856350	27700	27700	27700	27650	806
382	20241219	143900	11038561600	27650	27700	27700	27650	385
383	20241219	143800	11027913500	27700	27650	27700	27650	1077
384	20241219	143700	10998106000	27650	27650	27700	27650	231
385	20241219	143600	10991717900	27700	27700	27700	27650	502
386	20241219	143500	10977833250	27700	27700	27700	27650	299
387	20241219	143400	10969564000	27700	27650	27700	27650	1402
388	20241219	143300	10930797300	27700	27700	27700	27650	3079
389	20241219	143200	10845646650	27700	27650	27700	27650	105
390	20241219	143100	10842742450	27650	27700	27700	27650	443
391	20241219	143000	10830490700	27700	27650	27700	27650	481
392	20241219	142900	10817187800	27700	27650	27700	27650	125
393	20241219	142800	10813729200	27650	27700	27700	27650	459
394	20241219	142700	10801034050	27650	27700	27700	27650	499
395	20241219	142600	10787221850	27700	27700	27700	27650	750
396	20241219	142500	10766451250	27650	27700	27700	27650	1004
397	20241219	142400	10738682900	27700	27700	27750	27700	890
398	20241219	142300	10714029500	27700	27700	27700	27650	472
399	20241219	142200	10700962150	27700	27700	27750	27650	409
400	20241219	142100	10689638450	27700	27700	27750	27650	650
401	20241219	142000	10671640950	27700	27700	27750	27700	747
402	20241219	141900	10650948050	27700	27700	27750	27700	496
403	20241219	141800	10637208050	27700	27700	27750	27700	333
404	20241219	141700	10627981000	27700	27700	27750	27700	295
405	20241219	141600	10619809300	27750	27700	27750	27700	668
406	20241219	141500	10601305250	27700	27750	27750	27700	943
407	20241219	141400	10575162150	27750	27750	27750	27700	273
408	20241219	141300	10567598450	27750	27700	27750	27700	576
409	20241219	141200	10551632000	27750	27700	27750	27700	1303
410	20241219	141100	10515537450	27700	27750	27750	27700	486
411	20241219	141000	10502057450	27750	27750	27750	27700	810
412	20241219	140900	10479618300	27700	27700	27750	27700	407
413	20241219	140800	10468343900	27750	27750	27750	27700	153
414	20241219	140700	10464104900	27750	27700	27750	27700	454
415	20241219	140600	10451525750	27700	27750	27750	27700	682
416	20241219	140500	10432626900	27750	27750	27750	27700	260
417	20241219	140400	10425413200	27700	27700	27800	27700	511
418	20241219	140300	10411254200	27750	27750	27750	27700	1057
419	20241219	140200	10381932100	27700	27800	27800	27700	505
420	20241219	140100	10367930750	27750	27750	27800	27750	698
421	20241219	140000	10348545750	27800	27700	27800	27700	2608
422	20241219	135900	10276182750	27700	27700	27750	27700	268
423	20241219	135800	10268758250	27700	27650	27700	27650	1023
424	20241219	135700	10240429550	27700	27650	27700	27650	1372
425	20241219	135600	10202441650	27700	27700	27700	27650	388
426	20241219	135500	10191708700	27700	27700	27700	27650	211
427	20241219	135400	10185870750	27650	27700	27700	27650	540
428	20241219	135300	10170931450	27700	27650	27700	27650	917
429	20241219	135200	10145549050	27650	27650	27700	27650	113
430	20241219	135100	10142421400	27700	27700	27700	27650	782
431	20241219	135000	10120777650	27650	27650	27700	27650	270
432	20241219	134900	10113310200	27700	27700	27700	27650	606
433	20241219	134800	10096539400	27700	27700	27700	27650	359
434	20241219	134700	10086610350	27700	27650	27700	27650	1076
435	20241219	134600	10056821200	27700	27650	27750	27650	250
436	20241219	134500	10049899400	27700	27700	27750	27650	352
437	20241219	134400	10040159700	27700	27750	27750	27650	3750
438	20241219	134300	9936284800	27700	27700	27750	27700	306
439	20241219	134200	9927808250	27750	27700	27750	27700	302
440	20241219	134100	9919439750	27750	27750	27750	27700	365
441	20241219	134000	9909326500	27750	27700	27750	27700	486
442	20241219	133900	9895863150	27700	27750	27750	27700	551
443	20241219	133800	9880599800	27700	27700	27750	27700	536
444	20241219	133700	9865747450	27700	27700	27750	27700	363
445	20241219	133600	9855690600	27750	27750	27750	27700	299
446	20241219	133500	9847406450	27750	27750	27750	27700	870
447	20241219	133400	9823306200	27750	27750	27750	27700	253
448	20241219	133300	9816295600	27750	27750	27800	27750	289
449	20241219	133200	9808275800	27800	27750	27800	27750	1040
450	20241219	133100	9779411800	27750	27800	27850	27750	248
451	20241219	133000	9772520300	27750	27800	27850	27750	951
452	20241219	132900	9746097400	27750	27750	27800	27750	784
453	20241219	132800	9724325400	27800	27800	27800	27750	139
454	20241219	132700	9720465850	27800	27800	27800	27750	1620
455	20241219	132600	9675444700	27800	27850	27850	27800	242
456	20241219	132500	9668716750	27800	27850	27850	27800	312
457	20241219	132400	9660038650	27850	27800	27850	27800	525
458	20241219	132300	9645436600	27850	27750	27850	27750	899
459	20241219	132200	9620442400	27800	27750	27800	27750	470
460	20241219	132100	9607399500	27800	27750	27800	27750	406
461	20241219	132000	9596120450	27750	27750	27800	27750	914
462	20241219	131900	9570730550	27750	27750	27800	27750	397
463	20241219	131800	9559712800	27750	27700	27800	27700	291
464	20241219	131700	9551639050	27750	27750	27800	27700	502
465	20241219	131600	9537716600	27750	27750	27800	27750	256
466	20241219	131500	9530611950	27750	27750	27750	27750	194
467	20241219	131400	9525228450	27750	27800	27800	27750	378
468	20241219	131300	9514736550	27750	27750	27800	27750	167
469	20241219	131200	9510102100	27750	27700	27800	27700	470
470	20241219	131100	9497061800	27700	27800	27800	27700	899
471	20241219	131000	9472139600	27800	27750	27800	27700	184
472	20241219	130900	9467034700	27700	27750	27750	27700	356
473	20241219	130800	9457172400	27750	27700	27750	27700	612
474	20241219	130700	9440209600	27750	27650	27750	27650	1505
475	20241219	130600	9398536400	27650	27700	27700	27650	458
476	20241219	130500	9385864450	27700	27700	27700	27650	628
477	20241219	130400	9368480600	27700	27700	27700	27650	570
478	20241219	130300	9352704900	27650	27650	27700	27650	649
479	20241219	130200	9334755550	27700	27700	27700	27650	513
480	20241219	130100	9320557150	27700	27700	27700	27650	422
481	20241219	130000	9308883700	27650	27750	27750	27650	1850
482	20241219	125900	9257650550	27700	27750	27750	27700	749
483	20241219	125800	9236903050	27700	27700	27750	27700	497
484	20241219	125700	9223134050	27750	27700	27750	27700	208
485	20241219	125600	9217370150	27750	27700	27750	27700	2928
486	20241219	125500	9136261950	27750	27750	27750	27700	643
487	20241219	125400	9118445350	27700	27700	27750	27700	182
488	20241219	125300	9113397600	27750	27750	27800	27700	802
489	20241219	125200	9091130100	27700	27800	27800	27700	1501
490	20241219	125100	9049477350	27750	27800	27800	27750	1976
491	20241219	125000	8994640350	27800	27750	27800	27750	895
492	20241219	124900	8969800600	27800	27750	27800	27750	200
493	20241219	124800	8964250350	27750	27800	27800	27750	181
494	20241219	124700	8959225200	27800	27800	27800	27750	214
495	20241219	124600	8953282100	27750	27750	27800	27750	251
496	20241219	124500	8946316500	27750	27800	27800	27750	107
497	20241219	124400	8943346500	27800	27800	27800	27750	284
498	20241219	124300	8935462100	27800	27750	27800	27750	276
499	20241219	124200	8927802350	27750	27750	27800	27750	244
500	20241219	124100	8921031000	27750	27800	27800	27750	373
501	20241219	124000	8910672400	27800	27750	27800	27750	3698
502	20241219	123900	8808050550	27750	27800	27800	27750	384
503	20241219	123800	8797378200	27800	27750	27800	27750	422
504	20241219	123700	8785660000	27750	27750	27800	27750	203
505	20241219	123600	8780025600	27800	27750	27800	27750	112
506	20241219	123500	8776917300	27800	27800	27800	27750	1562
507	20241219	123400	8733556450	27800	27750	27800	27750	327
508	20241219	123300	8724473600	27750	27750	27800	27750	257
509	20241219	123200	8717341700	27750	27750	27800	27750	222
510	20241219	123100	8711179250	27800	27800	27800	27750	327
511	20241219	123000	8702098050	27800	27800	27800	27750	247
512	20241219	122900	8695241450	27800	27800	27850	27750	696
513	20241219	122800	8675896450	27800	27800	27850	27800	520
514	20241219	122700	8661439400	27850	27800	27850	27750	164
515	20241219	122600	8656884150	27750	27850	27850	27750	4652
516	20241219	122500	8527567100	27850	27850	27850	27800	1056
517	20241219	122400	8498207400	27850	27850	27850	27800	288
518	20241219	122300	8490198300	27850	27850	27850	27800	248
519	20241219	122200	8483303700	27800	27850	27850	27800	263
520	20241219	122100	8475989000	27800	27850	27900	27800	781
521	20241219	122000	8454239600	27850	27900	27900	27800	1808
522	20241219	121900	8403900300	27900	27900	27900	27850	220
523	20241219	121800	8397773100	27850	27800	27900	27800	356
524	20241219	121700	8387859850	27850	27900	27900	27850	156
525	20241219	121600	8383515050	27850	27800	27900	27800	334
526	20241219	121500	8374223200	27850	27800	27850	27800	883
527	20241219	121400	8349638200	27800	27800	27800	27800	3320
528	20241219	121300	8257342200	27800	27800	27800	27750	507
529	20241219	121200	8243257550	27800	27800	27800	27750	1480
530	20241219	121100	8202116400	27800	27850	27850	27800	1550
531	20241219	121000	8159025100	27800	27800	27850	27800	288
532	20241219	120900	8151015550	27800	27850	27850	27800	892
533	20241219	120800	8126216550	27800	27800	27850	27800	182
534	20241219	120700	8121156600	27850	27800	27850	27750	1097
535	20241219	120600	8090639750	27750	27800	27800	27750	263
536	20241219	120500	8083334350	27800	27750	27800	27750	657
537	20241219	120400	8065080850	27750	27750	27800	27750	253
538	20241219	120300	8058059850	27750	27800	27800	27750	169
539	20241219	120200	8053367750	27750	27800	27850	27750	188
540	20241219	120100	8048145650	27750	27750	27800	27750	190
541	20241219	120000	8042871400	27750	27750	27850	27700	990
542	20241219	115900	8015369900	27750	27750	27750	27700	660
543	20241219	115800	7997065150	27750	27700	27750	27700	928
544	20241219	115700	7971326200	27750	27750	27800	27700	291
545	20241219	115600	7963254800	27750	27700	27800	27700	3596
546	20241219	115500	7863443750	27700	27700	27750	27700	381
547	20241219	115400	7852888000	27750	27650	27750	27650	193
548	20241219	115300	7847546950	27700	27700	27700	27650	541
549	20241219	115200	7832568850	27650	27700	27700	27650	404
550	20241219	115100	7821386350	27650	27650	27750	27650	429
551	20241219	115000	7809505700	27700	27700	27700	27650	930
552	20241219	114900	7783748650	27650	27650	27700	27650	234
553	20241219	114800	7777278400	27700	27650	27700	27650	590
554	20241219	114700	7760941600	27650	27650	27700	27650	176
555	20241219	114600	7756070900	27650	27650	27700	27650	1647
556	20241219	114500	7710530800	27700	27700	27700	27650	561
557	20241219	114400	7694993800	27700	27700	27700	27650	147
558	20241219	114300	7690926100	27700	27700	27700	27650	355
559	20241219	114200	7681104050	27650	27650	27700	27600	1722
560	20241219	114100	7633462850	27600	27650	27650	27600	242
561	20241219	114000	7626774400	27600	27650	27650	27600	659
562	20241219	113900	7608580450	27600	27650	27700	27600	4565
563	20241219	113800	7482394150	27650	27650	27700	27650	346
564	20241219	113700	7472822450	27700	27700	27700	27650	744
565	20241219	113600	7452218700	27650	27650	27700	27650	410
566	20241219	113500	7440881850	27650	27750	27750	27650	1307
567	20241219	113400	7404677700	27700	27750	27750	27700	184
568	20241219	113300	7399580500	27700	27700	27750	27700	344
569	20241219	113200	7390051550	27750	27750	27750	27700	208
570	20241219	113100	7384284550	27700	27750	27750	27700	379
571	20241219	113000	7373781350	27750	27700	27750	27650	318
572	20241219	112900	7364981300	27700	27700	27700	27650	332
573	20241219	112800	7355790950	27700	27700	27700	27650	174
574	20241219	112700	7350977450	27700	27700	27700	27650	294
575	20241219	112600	7342846000	27650	27650	27700	27650	570
576	20241219	112500	7327063950	27700	27700	27700	27650	540
577	20241219	112400	7312112200	27700	27650	27700	27650	546
578	20241219	112300	7297002800	27700	27750	27750	27650	708
579	20241219	112200	7277406900	27750	27700	27750	27650	522
580	20241219	112100	7262953600	27650	27700	27750	27650	707
581	20241219	112000	7243378950	27700	27700	27700	27650	252
582	20241219	111900	7236404000	27650	27650	27700	27650	276
583	20241219	111800	7228768900	27650	27650	27700	27650	869
584	20241219	111700	7204740900	27650	27700	27700	27650	126
585	20241219	111600	7201256250	27650	27650	27650	27600	609
586	20241219	111500	7184423900	27650	27600	27650	27600	219
587	20241219	111400	7178375000	27650	27650	27650	27600	1144
588	20241219	111300	7146761500	27600	27700	27700	27600	5022
589	20241219	111200	7007743400	27700	27650	27700	27600	1824
590	20241219	111100	6957308950	27650	27650	27650	27600	805
591	20241219	111000	6935067300	27600	27650	27700	27600	1788
592	20241219	110900	6885685700	27650	27650	27700	27650	1965
593	20241219	110800	6831326150	27650	27650	27700	27600	1456
594	20241219	110700	6791061500	27650	27650	27700	27600	1032
595	20241219	110600	6762546200	27650	27600	27700	27600	1778
596	20241219	110500	6713390550	27600	27650	27650	27600	1378
597	20241219	110400	6675301750	27600	27650	27700	27600	4641
598	20241219	110300	6546995300	27700	27750	27750	27650	10962
599	20241219	110200	6243357250	27700	27750	27750	27700	796
600	20241219	110100	6221301000	27700	27750	27800	27700	11187
601	20241219	110000	5910890700	27800	27800	27800	27750	1303
602	20241219	105900	5874697650	27800	27800	27800	27750	5813
603	20241219	105800	5713134450	27800	27800	27850	27800	494
604	20241219	105700	5699396000	27850	27800	27850	27800	444
605	20241219	105600	5687050350	27800	27850	27900	27800	1137
606	20241219	105500	5655384400	27850	27850	27900	27850	732
607	20241219	105400	5634993900	27850	27900	27900	27850	406
608	20241219	105300	5623674200	27850	27850	27900	27850	313
609	20241219	105200	5614955700	27900	27900	27900	27850	1411
610	20241219	105100	5575658450	27850	27850	27850	27800	1162
611	20241219	105000	5543301750	27850	27800	27850	27800	553
612	20241219	104900	5527916500	27850	27850	27850	27800	1259
613	20241219	104800	5492855850	27850	27900	27900	27850	246
614	20241219	104700	5486001300	27900	27850	27900	27850	316
615	20241219	104600	5477199400	27850	27900	27900	27850	145
616	20241219	104500	5473157800	27900	27850	27900	27850	421
617	20241219	104400	5461428200	27900	27900	27900	27850	316
618	20241219	104300	5452626350	27850	27900	27900	27800	536
619	20241219	104200	5437698400	27800	27850	27850	27800	280
620	20241219	104100	5429904250	27800	27900	27900	27800	1656
621	20241219	104000	5383807500	27850	27900	27900	27850	129
622	20241219	103900	5380213950	27900	27900	27950	27900	290
623	20241219	103800	5372121050	27850	28000	28000	27850	1672
624	20241219	103700	5325459600	28000	27900	28000	27900	698
625	20241219	103600	5305935600	27900	27900	27950	27850	402
626	20241219	103500	5294717500	27850	27900	27900	27850	671
627	20241219	103400	5276003200	27900	27850	27900	27850	624
628	20241219	103300	5258617850	27850	27850	27900	27850	394
629	20241219	103200	5247644600	27800	27800	27800	27800	658
630	20241219	103100	5229352200	27800	27800	27800	27750	1423
631	20241219	103000	5189812550	27800	27800	27850	27750	2447
632	20241219	102900	5121767300	27800	27850	27850	27750	3562
633	20241219	102800	5022761250	27850	27850	27850	27800	5471
634	20241219	102700	4870622900	27850	27850	27850	27800	543
635	20241219	102600	4855518750	27800	27850	27900	27800	3768
636	20241219	102500	4750740000	27850	27950	27950	27800	7796
637	20241219	102400	4533520700	27950	27900	27950	27900	566
638	20241219	102300	4517721650	27900	27950	27950	27900	1388
639	20241219	102200	4478994750	27900	27950	27950	27900	309
640	20241219	102100	4470368050	27900	27950	27950	27900	292
641	20241219	102000	4462216450	27900	27900	27900	27850	1006
642	20241219	101900	4434161300	27900	27850	27950	27850	1284
643	20241219	101800	4398365400	27850	27850	27850	27800	1924
644	20241219	101700	4344813950	27800	27900	27900	27800	4685
645	20241219	101600	4214356850	27850	27800	27900	27800	1927
646	20241219	101500	4160647750	27800	27950	28000	27800	16672
647	20241219	101400	3695341900	27950	28000	28100	27950	7519
648	20241219	101300	3484742300	28000	28050	28050	28000	1301
649	20241219	101200	3448288450	28050	28000	28050	28000	998
650	20241219	101100	3420310750	28000	28050	28050	28000	774
651	20241219	101000	3398624550	28050	28050	28050	28000	201
652	20241219	100900	3392987500	28050	28100	28100	28000	2566
653	20241219	100800	3321007800	28100	28050	28100	28000	3802
654	20241219	100700	3214429700	28000	28100	28150	28000	13535
655	20241219	100600	2834460400	28100	28200	28200	28100	318
656	20241219	100500	2825522850	28100	28100	28150	28100	1198
657	20241219	100400	2791825600	28150	28100	28150	28100	951
658	20241219	100300	2765101200	28100	28150	28150	28100	221
659	20241219	100200	2758888050	28100	28100	28150	28100	351
660	20241219	100100	2749009400	28100	28150	28150	28100	600
661	20241219	100000	2732122850	28150	28150	28150	28100	1017
662	20241219	095900	2703498000	28150	28150	28200	28100	407
663	20241219	095800	2692038900	28200	28150	28250	28100	4061
664	20241219	095700	2577716600	28150	28150	28200	28150	1051
665	20241219	095600	2548096100	28150	28150	28200	28150	92
666	20241219	095500	2545506100	28150	28200	28250	28150	1707
667	20241219	095400	2497372700	28250	28200	28250	28200	356
668	20241219	095300	2487323250	28200	28250	28300	28200	783
669	20241219	095200	2465205050	28250	28300	28300	28250	295
670	20241219	095100	2456870800	28250	28250	28300	28250	134
671	20241219	095000	2453084800	28300	28300	28300	28250	89
672	20241219	094900	2450567950	28300	28250	28300	28250	202
673	20241219	094800	2444855950	28300	28300	28300	28250	738
674	20241219	094700	2423992450	28300	28300	28300	28250	85
675	20241219	094600	2421588600	28300	28300	28350	28300	782
676	20241219	094500	2399427350	28250	28300	28350	28250	248
677	20241219	094400	2392417500	28300	28300	28300	28250	265
678	20241219	094300	2384918450	28300	28300	28300	28200	124
679	20241219	094200	2381412750	28300	28300	28300	28300	129
680	20241219	094100	2377762050	28350	28300	28350	28200	2039
681	20241219	094000	2320125950	28250	28250	28300	28250	297
682	20241219	093900	2311735400	28200	28250	28300	28200	5869
683	20241219	093800	2146136900	28200	28250	28250	28200	390
684	20241219	093700	2135138150	28250	28250	28250	28200	1355
685	20241219	093600	2096919600	28250	28250	28250	28250	662
686	20241219	093500	2078218100	28250	28250	28250	28200	516
687	20241219	093400	2063661250	28250	28250	28250	28200	166
688	20241219	093300	2058972250	28250	28200	28250	28200	204
689	20241219	093200	2053218900	28150	28150	28200	28150	519
690	20241219	093100	2038591050	28150	28250	28250	28150	1796
691	20241219	093000	1987941900	28200	28250	28250	28200	127
692	20241219	092900	1984356550	28250	28200	28250	28200	432
693	20241219	092800	1972172050	28200	28200	28200	28150	554
694	20241219	092700	1956562650	28150	28200	28250	28150	1514
695	20241219	092600	1913867750	28200	28200	28200	28150	1253
696	20241219	092500	1878534400	28200	28150	28200	28100	494
697	20241219	092400	1864607550	28200	28150	28200	28100	4710
698	20241219	092300	1732024450	28150	28150	28200	28150	652
699	20241219	092200	1713670050	28150	28200	28200	28150	456
700	20241219	092100	1700830550	28200	28200	28250	28150	2944
701	20241219	092000	1617812200	28200	28250	28250	28200	1118
702	20241219	091900	1586241400	28250	28300	28350	28250	3196
703	20241219	091800	1495923350	28350	28350	28350	28250	1582
704	20241219	091700	1451147250	28350	28350	28350	28300	838
705	20241219	091600	1427428900	28300	28250	28300	28250	1342
706	20241219	091500	1389500900	28300	28300	28300	28250	807
707	20241219	091400	1366702000	28250	28250	28300	28200	1077
708	20241219	091300	1336282700	28250	28300	28300	28200	952
709	20241219	091200	1309430850	28300	28200	28300	28150	299
710	20241219	091100	1300992200	28200	28200	28250	28150	308
711	20241219	091000	1292308500	28200	28300	28350	28150	3757
712	20241219	090900	1186301300	28300	28250	28350	28200	3495
713	20241219	090800	1087410050	28200	28200	28250	28200	1114
714	20241219	090700	1055952350	28200	28200	28200	28200	485
715	20241219	090600	1042275350	28200	28150	28200	28050	2320
716	20241219	090500	977051200	28150	28150	28250	28100	1685
717	20241219	090400	929612700	28150	28200	28250	28100	1671
718	20241219	090300	882556600	28150	28100	28250	28050	3737
719	20241219	090200	777274800	28050	28100	28150	27950	5325
720	20241219	090100	628119900	28100	28100	28150	27950	4914
721	20241219	090000	490522050	28100	28250	28250	27900	17383