KissMeData/037710/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192200	173285900	29200	29200	29200	29200	629
3	20241218	192100	173285900	29200	29200	29200	29200	0
4	20241218	192000	173285900	29200	29200	29200	29200	0
5	20241218	191900	173285900	29200	29200	29200	29200	0
6	20241218	191800	173285900	29200	29200	29200	29200	0
7	20241218	191700	173285900	29200	29200	29200	29200	0
8	20241218	191600	173285900	29200	29200	29200	29200	0
9	20241218	191500	173285900	29200	29200	29200	29200	0
10	20241218	191400	173285900	29200	29200	29200	29200	0
11	20241218	191300	173285900	29200	29200	29200	29200	0
12	20241218	191200	173285900	29200	29200	29200	29200	0
13	20241218	191100	173285900	29200	29200	29200	29200	0
14	20241218	191000	173285900	29200	29200	29200	29200	0
15	20241218	190900	173285900	29200	29200	29200	29200	0
16	20241218	190800	173285900	29200	29200	29200	29200	0
17	20241218	190700	173285900	29200	29200	29200	29200	0
18	20241218	190600	173285900	29200	29200	29200	29200	0
19	20241218	190500	173285900	29200	29200	29200	29200	0
20	20241218	190400	173285900	29200	29200	29200	29200	0
21	20241218	190300	173285900	29200	29200	29200	29200	0
22	20241218	190200	173285900	29200	29200	29200	29200	0
23	20241218	190100	173285900	29200	29200	29200	29200	0
24	20241218	190000	173285900	29200	29200	29200	29200	0
25	20241218	185900	173285900	29200	29200	29200	29200	0
26	20241218	185800	173285900	29200	29200	29200	29200	0
27	20241218	185700	173285900	29200	29200	29200	29200	0
28	20241218	185600	173285900	29200	29200	29200	29200	0
29	20241218	185500	173285900	29200	29200	29200	29200	0
30	20241218	185400	173285900	29200	29200	29200	29200	0
31	20241218	185300	173285900	29200	29200	29200	29200	0
32	20241218	185200	173285900	29200	29200	29200	29200	629
33	20241218	185100	173285900	29200	29200	29200	29200	0
34	20241218	185000	173285900	29200	29200	29200	29200	0
35	20241218	184900	173285900	29200	29200	29200	29200	0
36	20241218	184800	173285900	29200	29200	29200	29200	0
37	20241218	184700	173285900	29200	29200	29200	29200	0
38	20241218	184600	173285900	29200	29200	29200	29200	0
39	20241218	184500	173285900	29200	29200	29200	29200	0
40	20241218	184400	173285900	29200	29200	29200	29200	0
41	20241218	184300	173285900	29200	29200	29200	29200	0
42	20241218	184200	173285900	29200	29200	29200	29200	0
43	20241218	184100	173285900	29200	29200	29200	29200	0
44	20241218	184000	173285900	29200	29200	29200	29200	0
45	20241218	183900	173285900	29200	29200	29200	29200	0
46	20241218	183800	173285900	29200	29200	29200	29200	0
47	20241218	183700	173285900	29200	29200	29200	29200	0
48	20241218	183600	173285900	29200	29200	29200	29200	0
49	20241218	183500	173285900	29200	29200	29200	29200	0
50	20241218	183400	173285900	29200	29200	29200	29200	0
51	20241218	183300	173285900	29200	29200	29200	29200	0
52	20241218	183200	173285900	29200	29200	29200	29200	0
53	20241218	183100	173285900	29200	29200	29200	29200	0
54	20241218	183000	173285900	29200	29200	29200	29200	0
55	20241218	182900	173285900	29200	29200	29200	29200	0
56	20241218	182800	173285900	29200	29200	29200	29200	0
57	20241218	182700	173285900	29200	29200	29200	29200	0
58	20241218	182600	173285900	29200	29200	29200	29200	0
59	20241218	182500	173285900	29200	29200	29200	29200	0
60	20241218	182400	173285900	29200	29200	29200	29200	0
61	20241218	182300	173285900	29200	29200	29200	29200	0
62	20241218	182200	173285900	29200	29200	29200	29200	629
63	20241218	182100	173285900	29200	29200	29200	29200	0
64	20241218	182000	173285900	29200	29200	29200	29200	0
65	20241218	181900	173285900	29200	29200	29200	29200	0
66	20241218	181800	173285900	29200	29200	29200	29200	0
67	20241218	181700	173285900	29200	29200	29200	29200	0
68	20241218	181600	173285900	29200	29200	29200	29200	0
69	20241218	181500	173285900	29200	29200	29200	29200	0
70	20241218	181400	173285900	29200	29200	29200	29200	0
71	20241218	181300	173285900	29200	29200	29200	29200	0
72	20241218	181200	173285900	29200	29200	29200	29200	0
73	20241218	181100	173285900	29200	29200	29200	29200	0
74	20241218	181000	173285900	29200	29200	29200	29200	0
75	20241218	180900	173285900	29200	29200	29200	29200	0
76	20241218	180800	173285900	29200	29200	29200	29200	0
77	20241218	180700	173285900	29200	29200	29200	29200	0
78	20241218	180600	173285900	29200	29200	29200	29200	0
79	20241218	180500	173285900	29200	29200	29200	29200	0
80	20241218	180400	173285900	29200	29200	29200	29200	0
81	20241218	180300	173285900	29200	29200	29200	29200	0
82	20241218	180200	173285900	29200	29200	29200	29200	0
83	20241218	180100	173285900	29200	29200	29200	29200	0
84	20241218	180000	173285900	29200	29200	29200	29200	0
85	20241218	175900	173285900	29200	29200	29200	29200	0
86	20241218	175800	173285900	29200	29200	29200	29200	0
87	20241218	175700	173285900	29200	29200	29200	29200	0
88	20241218	175600	173285900	29200	29200	29200	29200	0
89	20241218	175500	173285900	29200	29200	29200	29200	0
90	20241218	175400	173285900	29200	29200	29200	29200	0
91	20241218	175300	173285900	29200	29200	29200	29200	0
92	20241218	175200	173285900	29200	29200	29200	29200	629
93	20241218	175100	173285900	29200	29200	29200	29200	0
94	20241218	175000	173285900	29200	29200	29200	29200	0
95	20241218	174900	173285900	29200	29200	29200	29200	0
96	20241218	174800	173285900	29200	29200	29200	29200	0
97	20241218	174700	173285900	29200	29200	29200	29200	0
98	20241218	174600	173285900	29200	29200	29200	29200	0
99	20241218	174500	173285900	29200	29200	29200	29200	0
100	20241218	174400	173285900	29200	29200	29200	29200	0
101	20241218	174300	173285900	29200	29200	29200	29200	0
102	20241218	174200	173285900	29200	29200	29200	29200	0
103	20241218	174100	173285900	29200	29200	29200	29200	0
104	20241218	174000	173285900	29200	29200	29200	29200	0
105	20241218	173900	173285900	29200	29200	29200	29200	0
106	20241218	173800	173285900	29200	29200	29200	29200	0
107	20241218	173700	173285900	29200	29200	29200	29200	0
108	20241218	173600	173285900	29200	29200	29200	29200	0
109	20241218	173500	173285900	29200	29200	29200	29200	0
110	20241218	173400	173285900	29200	29200	29200	29200	0
111	20241218	173300	173285900	29200	29200	29200	29200	0
112	20241218	173200	173285900	29200	29200	29200	29200	0
113	20241218	173100	173285900	29200	29200	29200	29200	0
114	20241218	173000	173285900	29200	29200	29200	29200	0
115	20241218	172900	173285900	29200	29200	29200	29200	0
116	20241218	172800	173285900	29200	29200	29200	29200	0
117	20241218	172700	173285900	29200	29200	29200	29200	0
118	20241218	172600	173285900	29200	29200	29200	29200	0
119	20241218	172500	173285900	29200	29200	29200	29200	0
120	20241218	172400	173285900	29200	29200	29200	29200	0
121	20241218	172300	173285900	29200	29200	29200	29200	0
122	20241218	172200	173285900	29200	29200	29200	29200	629
123	20241218	172100	173285900	29200	29200	29200	29200	0
124	20241218	172000	173285900	29200	29200	29200	29200	0
125	20241218	171900	173285900	29200	29200	29200	29200	0
126	20241218	171800	173285900	29200	29200	29200	29200	0
127	20241218	171700	173285900	29200	29200	29200	29200	0
128	20241218	171600	173285900	29200	29200	29200	29200	0
129	20241218	171500	173285900	29200	29200	29200	29200	0
130	20241218	171400	173285900	29200	29200	29200	29200	0
131	20241218	171300	173285900	29200	29200	29200	29200	0
132	20241218	171200	173285900	29200	29200	29200	29200	0
133	20241218	171100	173285900	29200	29200	29200	29200	0
134	20241218	171000	173285900	29200	29200	29200	29200	0
135	20241218	170900	173285900	29200	29200	29200	29200	0
136	20241218	170800	173285900	29200	29200	29200	29200	0
137	20241218	170700	173285900	29200	29200	29200	29200	0
138	20241218	170600	173285900	29200	29200	29200	29200	0
139	20241218	170500	173285900	29200	29200	29200	29200	0
140	20241218	170400	173285900	29200	29200	29200	29200	0
141	20241218	170300	173285900	29200	29200	29200	29200	0
142	20241218	170200	173285900	29200	29200	29200	29200	0
143	20241218	170100	173285900	29200	29200	29200	29200	0
144	20241218	170000	173285900	29200	29200	29200	29200	0
145	20241218	165900	173285900	29200	29200	29200	29200	0
146	20241218	165800	173285900	29200	29200	29200	29200	0
147	20241218	165700	173285900	29200	29200	29200	29200	0
148	20241218	165600	173285900	29200	29200	29200	29200	0
149	20241218	165500	173285900	29200	29200	29200	29200	0
150	20241218	165400	173285900	29200	29200	29200	29200	0
151	20241218	165300	173285900	29200	29200	29200	29200	0
152	20241218	165200	173285900	29200	29200	29200	29200	629
153	20241218	165100	173285900	29200	29200	29200	29200	0
154	20241218	165000	173285900	29200	29200	29200	29200	0
155	20241218	164900	173285900	29200	29200	29200	29200	0
156	20241218	164800	173285900	29200	29200	29200	29200	0
157	20241218	164700	173285900	29200	29200	29200	29200	0
158	20241218	164600	173285900	29200	29200	29200	29200	0
159	20241218	164500	173285900	29200	29200	29200	29200	0
160	20241218	164400	173285900	29200	29200	29200	29200	0
161	20241218	164300	173285900	29200	29200	29200	29200	0
162	20241218	164200	173285900	29200	29200	29200	29200	0
163	20241218	164100	173285900	29200	29200	29200	29200	0
164	20241218	164000	173285900	29200	29200	29200	29200	0
165	20241218	163900	173285900	29200	29200	29200	29200	0
166	20241218	163800	173285900	29200	29200	29200	29200	0
167	20241218	163700	173285900	29200	29200	29200	29200	0
168	20241218	163600	173285900	29200	29200	29200	29200	0
169	20241218	163500	173285900	29200	29200	29200	29200	0
170	20241218	163400	173285900	29200	29200	29200	29200	0
171	20241218	163300	173285900	29200	29200	29200	29200	0
172	20241218	163200	173285900	29200	29200	29200	29200	0
173	20241218	163100	173285900	29200	29200	29200	29200	0
174	20241218	163000	173285900	29200	29200	29200	29200	0
175	20241218	162900	173285900	29200	29200	29200	29200	0
176	20241218	162800	173285900	29200	29200	29200	29200	0
177	20241218	162700	173285900	29200	29200	29200	29200	0
178	20241218	162600	173285900	29200	29200	29200	29200	0
179	20241218	162500	173285900	29200	29200	29200	29200	0
180	20241218	162400	173285900	29200	29200	29200	29200	0
181	20241218	162300	173285900	29200	29200	29200	29200	0
182	20241218	162200	173285900	29200	29200	29200	29200	629
183	20241218	162100	173285900	29200	29200	29200	29200	0
184	20241218	162000	173285900	29200	29200	29200	29200	0
185	20241218	161900	173285900	29200	29200	29200	29200	0
186	20241218	161800	173285900	29200	29200	29200	29200	0
187	20241218	161700	173285900	29200	29200	29200	29200	0
188	20241218	161600	173285900	29200	29200	29200	29200	0
189	20241218	161500	173285900	29200	29200	29200	29200	0
190	20241218	161400	173285900	29200	29200	29200	29200	0
191	20241218	161300	173285900	29200	29200	29200	29200	0
192	20241218	161200	173285900	29200	29200	29200	29200	0
193	20241218	161100	173285900	29200	29200	29200	29200	0
194	20241218	161000	173285900	29200	29200	29200	29200	0
195	20241218	160900	173285900	29200	29200	29200	29200	0
196	20241218	160800	173285900	29200	29200	29200	29200	0
197	20241218	160700	173285900	29200	29200	29200	29200	0
198	20241218	160600	173285900	29200	29200	29200	29200	0
199	20241218	160500	173285900	29200	29200	29200	29200	0
200	20241218	160400	173285900	29200	29200	29200	29200	0
201	20241218	160300	173285900	29200	29200	29200	29200	0
202	20241218	160200	173285900	29200	29200	29200	29200	0
203	20241218	160100	173285900	29200	29200	29200	29200	0
204	20241218	160000	173285900	29200	29200	29200	29200	0
205	20241218	155900	173285900	29200	29200	29200	29200	0
206	20241218	155800	173285900	29200	29200	29200	29200	0
207	20241218	155700	173285900	29200	29200	29200	29200	0
208	20241218	155600	173285900	29200	29200	29200	29200	0
209	20241218	155500	173285900	29200	29200	29200	29200	0
210	20241218	155400	173285900	29200	29200	29200	29200	0
211	20241218	155300	173285900	29200	29200	29200	29200	0
212	20241218	155200	173285900	29200	29200	29200	29200	629
213	20241218	155100	173285900	29200	29200	29200	29200	0
214	20241218	155000	173285900	29200	29200	29200	29200	0
215	20241218	154900	173285900	29200	29200	29200	29200	0
216	20241218	154800	173285900	29200	29200	29200	29200	0
217	20241218	154700	173285900	29200	29200	29200	29200	0
218	20241218	154600	173285900	29200	29200	29200	29200	0
219	20241218	154500	173285900	29200	29200	29200	29200	0
220	20241218	154400	173285900	29200	29200	29200	29200	0
221	20241218	154300	173285900	29200	29200	29200	29200	0
222	20241218	154200	173285900	29200	29200	29200	29200	0
223	20241218	154100	173285900	29200	29200	29200	29200	0
224	20241218	154000	173285900	29200	29200	29200	29200	0
225	20241218	153900	173285900	29200	29200	29200	29200	0
226	20241218	153800	173285900	29200	29200	29200	29200	0
227	20241218	153700	173285900	29200	29200	29200	29200	0
228	20241218	153600	173285900	29200	29200	29200	29200	0
229	20241218	153500	173285900	29200	29200	29200	29200	0
230	20241218	153400	173285900	29200	29200	29200	29200	0
231	20241218	153300	173285900	29200	29200	29200	29200	0
232	20241218	153200	173285900	29200	29200	29200	29200	0
233	20241218	153100	173285900	29200	29200	29200	29200	0
234	20241218	153000	173285900	29200	29200	29200	29200	629
235	20241218	152900	154919100	29250	29250	29250	29250	0
236	20241218	152800	154919100	29250	29250	29250	29250	0
237	20241218	152700	154919100	29250	29250	29250	29250	0
238	20241218	152600	154919100	29250	29250	29250	29250	0
239	20241218	152500	154919100	29250	29250	29250	29250	0
240	20241218	152400	154919100	29250	29250	29250	29250	0
241	20241218	152300	154919100	29250	29250	29250	29250	0
242	20241218	152200	154919100	29250	29250	29250	29250	0
243	20241218	152100	154919100	29250	29250	29250	29250	0
244	20241218	152000	154919100	29250	29250	29250	29250	0
245	20241218	151900	154919100	29250	29250	29250	29250	0
246	20241218	151800	154919100	29250	29250	29250	29250	0
247	20241218	151700	154919100	29250	29250	29250	29250	0
248	20241218	151600	154919100	29250	29250	29250	29250	0
249	20241218	151500	154919100	29250	29250	29250	29250	0
250	20241218	151400	154919100	29250	29250	29250	29250	0
251	20241218	151300	154919100	29250	29250	29250	29250	20
252	20241218	151200	154334100	29250	29250	29250	29250	0
253	20241218	151100	154334100	29250	29250	29250	29250	0
254	20241218	151000	154334100	29250	29200	29250	29200	125
255	20241218	150900	150678300	29200	29200	29200	29200	0
256	20241218	150800	150678300	29200	29200	29200	29200	4
257	20241218	150700	150561500	29200	29200	29200	29200	0
258	20241218	150600	150561500	29200	29200	29200	29200	0
259	20241218	150500	150561500	29200	29200	29200	29200	0
260	20241218	150400	150561500	29200	29200	29200	29200	0
261	20241218	150300	150561500	29200	29200	29200	29200	0
262	20241218	150200	150561500	29200	29200	29200	29200	0
263	20241218	150100	150561500	29200	29200	29200	29200	0
264	20241218	150000	150561500	29200	29200	29200	29200	1
265	20241218	145900	150532300	29250	29250	29250	29250	0
266	20241218	145800	150532300	29250	29250	29250	29250	0
267	20241218	145700	150532300	29250	29250	29250	29250	0
268	20241218	145600	150532300	29250	29250	29250	29250	0
269	20241218	145500	150532300	29250	29250	29250	29250	0
270	20241218	145400	150532300	29250	29250	29250	29250	0
271	20241218	145300	150532300	29250	29250	29250	29250	0
272	20241218	145200	150532300	29250	29250	29250	29250	0
273	20241218	145100	150532300	29250	29250	29250	29250	0
274	20241218	145000	150532300	29250	29250	29250	29250	0
275	20241218	144900	150532300	29250	29250	29250	29250	0
276	20241218	144800	150532300	29250	29250	29250	29250	0
277	20241218	144700	150532300	29250	29250	29250	29250	0
278	20241218	144600	150532300	29250	29250	29250	29250	0
279	20241218	144500	150532300	29250	29250	29250	29250	1
280	20241218	144400	150503050	29200	29200	29200	29200	0
281	20241218	144300	150503050	29200	29200	29200	29200	0
282	20241218	144200	150503050	29200	29200	29200	29200	0
283	20241218	144100	150503050	29200	29200	29200	29200	0
284	20241218	144000	150503050	29200	29200	29200	29200	1
285	20241218	143900	150473850	29200	29200	29200	29200	0
286	20241218	143800	150473850	29200	29200	29200	29200	0
287	20241218	143700	150473850	29200	29200	29200	29200	2
288	20241218	143600	150415450	29250	29250	29250	29250	0
289	20241218	143500	150415450	29250	29250	29250	29250	0
290	20241218	143400	150415450	29250	29250	29250	29250	0
291	20241218	143300	150415450	29250	29250	29250	29250	0
292	20241218	143200	150415450	29250	29250	29250	29250	0
293	20241218	143100	150415450	29250	29250	29250	29250	0
294	20241218	143000	150415450	29250	29250	29250	29250	0
295	20241218	142900	150415450	29250	29250	29250	29250	0
296	20241218	142800	150415450	29250	29250	29250	29250	0
297	20241218	142700	150415450	29250	29250	29250	29250	0
298	20241218	142600	150415450	29250	29250	29250	29250	0
299	20241218	142500	150415450	29250	29250	29250	29250	0
300	20241218	142400	150415450	29250	29250	29250	29250	0
301	20241218	142300	150415450	29250	29250	29250	29250	6
302	20241218	142200	150239950	29250	29250	29250	29250	0
303	20241218	142100	150239950	29250	29250	29250	29250	100
304	20241218	142000	147314950	29200	29200	29200	29200	0
305	20241218	141900	147314950	29200	29200	29200	29200	0
306	20241218	141800	147314950	29200	29200	29200	29200	0
307	20241218	141700	147314950	29200	29200	29200	29200	0
308	20241218	141600	147314950	29200	29200	29200	29200	0
309	20241218	141500	147314950	29200	29200	29200	29200	0
310	20241218	141400	147314950	29200	29200	29200	29200	0
311	20241218	141300	147314950	29200	29200	29200	29200	0
312	20241218	141200	147314950	29200	29200	29200	29200	0
313	20241218	141100	147314950	29200	29200	29200	29200	0
314	20241218	141000	147314950	29200	29200	29200	29200	0
315	20241218	140900	147314950	29200	29200	29200	29200	0
316	20241218	140800	147314950	29200	29200	29200	29200	0
317	20241218	140700	147314950	29200	29200	29200	29200	0
318	20241218	140600	147314950	29200	29200	29200	29200	1
319	20241218	140500	147285750	29150	29150	29150	29150	0
320	20241218	140400	147285750	29150	29150	29150	29150	0
321	20241218	140300	147285750	29150	29150	29150	29150	0
322	20241218	140200	147285750	29150	29150	29150	29150	0
323	20241218	140100	147285750	29150	29150	29150	29150	0
324	20241218	140000	147285750	29150	29150	29150	29150	0
325	20241218	135900	147285750	29150	29150	29150	29150	0
326	20241218	135800	147285750	29150	29150	29150	29150	0
327	20241218	135700	147285750	29150	29150	29150	29150	0
328	20241218	135600	147285750	29150	29150	29150	29150	0
329	20241218	135500	147285750	29150	29150	29150	29150	0
330	20241218	135400	147285750	29150	29150	29150	29150	0
331	20241218	135300	147285750	29150	29150	29150	29150	0
332	20241218	135200	147285750	29150	29150	29150	29150	0
333	20241218	135100	147285750	29150	29150	29150	29150	0
334	20241218	135000	147285750	29150	29150	29150	29150	0
335	20241218	134900	147285750	29150	29150	29150	29150	1
336	20241218	134800	147256600	29150	29150	29150	29150	0
337	20241218	134700	147256600	29150	29150	29150	29150	0
338	20241218	134600	147256600	29150	29200	29200	29150	182
339	20241218	134500	141949850	29250	29250	29250	29250	0
340	20241218	134400	141949850	29250	29250	29250	29250	2
341	20241218	134300	141891350	29250	29250	29250	29250	0
342	20241218	134200	141891350	29250	29250	29250	29250	182
343	20241218	134100	136567850	29250	29250	29250	29250	0
344	20241218	134000	136567850	29250	29250	29250	29250	0
345	20241218	133900	136567850	29250	29250	29250	29250	0
346	20241218	133800	136567850	29250	29250	29250	29250	0
347	20241218	133700	136567850	29250	29250	29250	29250	0
348	20241218	133600	136567850	29250	29250	29250	29250	3
349	20241218	133500	136480100	29200	29200	29200	29200	144
350	20241218	133400	132275300	29200	29200	29200	29200	0
351	20241218	133300	132275300	29200	29200	29200	29200	62
352	20241218	133200	130464900	29200	29200	29200	29200	1
353	20241218	133100	130435700	29200	29200	29200	29200	0
354	20241218	133000	130435700	29200	29200	29200	29200	0
355	20241218	132900	130435700	29200	29200	29200	29200	0
356	20241218	132800	130435700	29200	29200	29200	29200	0
357	20241218	132700	130435700	29200	29200	29200	29200	0
358	20241218	132600	130435700	29200	29200	29200	29200	0
359	20241218	132500	130435700	29200	29200	29200	29200	0
360	20241218	132400	130435700	29200	29200	29200	29200	0
361	20241218	132300	130435700	29200	29200	29200	29200	0
362	20241218	132200	130435700	29200	29200	29200	29200	0
363	20241218	132100	130435700	29200	29200	29200	29200	34
364	20241218	132000	129442900	29200	29200	29200	29200	257
365	20241218	131900	121938500	29250	29250	29250	29250	0
366	20241218	131800	121938500	29250	29250	29250	29250	0
367	20241218	131700	121938500	29250	29250	29250	29250	0
368	20241218	131600	121938500	29250	29250	29250	29250	0
369	20241218	131500	121938500	29250	29250	29250	29250	0
370	20241218	131400	121938500	29250	29250	29250	29250	0
371	20241218	131300	121938500	29250	29250	29250	29250	0
372	20241218	131200	121938500	29250	29250	29250	29250	0
373	20241218	131100	121938500	29250	29250	29250	29250	0
374	20241218	131000	121938500	29250	29250	29250	29250	0
375	20241218	130900	121938500	29250	29250	29250	29250	27
376	20241218	130800	121148750	29200	29200	29200	29200	25
377	20241218	130700	120418750	29250	29250	29250	29250	0
378	20241218	130600	120418750	29250	29250	29250	29250	0
379	20241218	130500	120418750	29250	29250	29250	29250	20
380	20241218	130400	119833750	29250	29250	29250	29250	0
381	20241218	130300	119833750	29250	29250	29250	29250	7
382	20241218	130200	119629000	29250	29250	29250	29250	0
383	20241218	130100	119629000	29250	29250	29250	29250	0
384	20241218	130000	119629000	29250	29250	29250	29250	1
385	20241218	125900	119599750	29200	29200	29200	29200	0
386	20241218	125800	119599750	29200	29200	29200	29200	127
387	20241218	125700	115891350	29250	29250	29250	29250	0
388	20241218	125600	115891350	29250	29250	29250	29250	0
389	20241218	125500	115891350	29250	29250	29250	29250	0
390	20241218	125400	115891350	29250	29250	29250	29250	0
391	20241218	125300	115891350	29250	29250	29250	29250	0
392	20241218	125200	115891350	29250	29250	29250	29250	0
393	20241218	125100	115891350	29250	29250	29250	29250	1
394	20241218	125000	115862100	29250	29250	29250	29250	0
395	20241218	124900	115862100	29250	29250	29250	29250	0
396	20241218	124800	115862100	29250	29250	29250	29250	0
397	20241218	124700	115862100	29250	29250	29250	29250	0
398	20241218	124600	115862100	29250	29250	29250	29250	0
399	20241218	124500	115862100	29250	29250	29250	29250	0
400	20241218	124400	115862100	29250	29250	29250	29250	0
401	20241218	124300	115862100	29250	29250	29250	29250	1
402	20241218	124200	115832850	29200	29200	29200	29200	33
403	20241218	124100	114869250	29200	29200	29200	29200	40
404	20241218	124000	113701250	29250	29250	29250	29250	0
405	20241218	123900	113701250	29250	29250	29250	29250	0
406	20241218	123800	113701250	29250	29250	29250	29250	0
407	20241218	123700	113701250	29250	29250	29250	29250	0
408	20241218	123600	113701250	29250	29250	29250	29250	0
409	20241218	123500	113701250	29250	29250	29250	29250	1
410	20241218	123400	113672000	29200	29200	29200	29200	0
411	20241218	123300	113672000	29200	29200	29200	29200	50
412	20241218	123200	112212000	29250	29250	29250	29250	0
413	20241218	123100	112212000	29250	29250	29250	29250	0
414	20241218	123000	112212000	29250	29250	29250	29250	0
415	20241218	122900	112212000	29250	29250	29250	29250	0
416	20241218	122800	112212000	29250	29250	29250	29250	0
417	20241218	122700	112212000	29250	29250	29250	29250	1
418	20241218	122600	112182750	29250	29250	29250	29250	0
419	20241218	122500	112182750	29250	29250	29250	29250	0
420	20241218	122400	112182750	29250	29250	29250	29250	0
421	20241218	122300	112182750	29250	29250	29250	29250	0
422	20241218	122200	112182750	29250	29250	29250	29250	0
423	20241218	122100	112182750	29250	29250	29250	29250	0
424	20241218	122000	112182750	29250	29250	29250	29250	0
425	20241218	121900	112182750	29250	29250	29250	29250	3
426	20241218	121800	112095000	29250	29250	29250	29250	0
427	20241218	121700	112095000	29250	29250	29250	29250	0
428	20241218	121600	112095000	29250	29250	29250	29250	200
429	20241218	121500	106245000	29250	29250	29250	29250	0
430	20241218	121400	106245000	29250	29250	29250	29250	0
431	20241218	121300	106245000	29250	29250	29250	29250	0
432	20241218	121200	106245000	29250	29250	29250	29250	0
433	20241218	121100	106245000	29250	29250	29250	29250	1
434	20241218	121000	106215750	29250	29250	29250	29250	0
435	20241218	120900	106215750	29250	29250	29250	29250	1
436	20241218	120800	106186500	29250	29250	29250	29250	0
437	20241218	120700	106186500	29250	29250	29250	29250	0
438	20241218	120600	106186500	29250	29250	29250	29250	0
439	20241218	120500	106186500	29250	29250	29250	29250	0
440	20241218	120400	106186500	29250	29250	29250	29250	0
441	20241218	120300	106186500	29250	29250	29250	29250	0
442	20241218	120200	106186500	29250	29250	29250	29250	3
443	20241218	120100	106098750	29250	29250	29250	29250	50
444	20241218	120000	104636250	29200	29200	29200	29200	0
445	20241218	115900	104636250	29200	29200	29200	29200	0
446	20241218	115800	104636250	29200	29200	29200	29200	171
447	20241218	115700	99643050	29200	29200	29200	29200	0
448	20241218	115600	99643050	29200	29200	29200	29200	3
449	20241218	115500	99555450	29200	29150	29200	29150	139
450	20241218	115400	95496950	29200	29200	29200	29200	258
451	20241218	115300	87963350	29200	29200	29200	29200	2
452	20241218	115200	87904950	29200	29200	29200	29200	0
453	20241218	115100	87904950	29200	29200	29200	29200	0
454	20241218	115000	87904950	29200	29200	29200	29200	0
455	20241218	114900	87904950	29200	29200	29200	29200	0
456	20241218	114800	87904950	29200	29200	29200	29200	0
457	20241218	114700	87904950	29200	29200	29200	29200	0
458	20241218	114600	87904950	29200	29200	29200	29200	1
459	20241218	114500	87875750	29200	29200	29200	29200	0
460	20241218	114400	87875750	29200	29200	29200	29200	0
461	20241218	114300	87875750	29200	29200	29200	29200	0
462	20241218	114200	87875750	29200	29200	29200	29200	0
463	20241218	114100	87875750	29200	29200	29200	29200	40
464	20241218	114000	86707750	29200	29200	29200	29200	0
465	20241218	113900	86707750	29200	29200	29200	29200	0
466	20241218	113800	86707750	29200	29200	29200	29200	1
467	20241218	113700	86678550	29200	29200	29200	29200	0
468	20241218	113600	86678550	29200	29200	29200	29200	0
469	20241218	113500	86678550	29200	29200	29200	29200	0
470	20241218	113400	86678550	29200	29200	29200	29200	0
471	20241218	113300	86678550	29200	29200	29200	29200	0
472	20241218	113200	86678550	29200	29200	29200	29200	0
473	20241218	113100	86678550	29200	29200	29200	29200	0
474	20241218	113000	86678550	29200	29200	29200	29200	1
475	20241218	112900	86649350	29200	29200	29200	29200	10
476	20241218	112800	86357350	29200	29200	29200	29200	0
477	20241218	112700	86357350	29200	29200	29200	29200	1
478	20241218	112600	86328150	29200	29200	29200	29200	0
479	20241218	112500	86328150	29200	29200	29200	29200	1
480	20241218	112400	86298950	29200	29200	29200	29200	0
481	20241218	112300	86298950	29200	29200	29200	29200	0
482	20241218	112200	86298950	29200	29200	29200	29200	1
483	20241218	112100	86269750	29150	29150	29150	29150	0
484	20241218	112000	86269750	29150	29150	29150	29150	0
485	20241218	111900	86269750	29150	29200	29200	29150	1116
486	20241218	111800	53684650	29250	29250	29250	29250	0
487	20241218	111700	53684650	29250	29250	29250	29250	0
488	20241218	111600	53684650	29250	29250	29250	29250	1
489	20241218	111500	53655400	29250	29250	29250	29250	0
490	20241218	111400	53655400	29250	29250	29250	29250	0
491	20241218	111300	53655400	29250	29250	29250	29250	1
492	20241218	111200	53626150	29250	29250	29250	29250	0
493	20241218	111100	53626150	29250	29250	29250	29250	0
494	20241218	111000	53626150	29250	29250	29250	29250	0
495	20241218	110900	53626150	29250	29250	29250	29250	0
496	20241218	110800	53626150	29250	29250	29250	29250	0
497	20241218	110700	53626150	29250	29250	29250	29250	0
498	20241218	110600	53626150	29250	29250	29250	29250	101
499	20241218	110500	50671900	29300	29300	29300	29250	27
500	20241218	110400	49881250	29300	29300	29300	29300	0
501	20241218	110300	49881250	29300	29250	29300	29250	36
502	20241218	110200	48826600	29250	29250	29250	29250	0
503	20241218	110100	48826600	29250	29250	29250	29250	0
504	20241218	110000	48826600	29250	29250	29250	29250	0
505	20241218	105900	48826600	29250	29250	29250	29250	5
506	20241218	105800	48680350	29250	29250	29250	29250	0
507	20241218	105700	48680350	29250	29250	29250	29250	1
508	20241218	105600	48651100	29250	29250	29250	29250	0
509	20241218	105500	48651100	29250	29250	29250	29250	0
510	20241218	105400	48651100	29250	29250	29250	29250	0
511	20241218	105300	48651100	29250	29250	29250	29250	0
512	20241218	105200	48651100	29250	29250	29250	29250	0
513	20241218	105100	48651100	29250	29250	29250	29250	0
514	20241218	105000	48651100	29250	29250	29250	29250	0
515	20241218	104900	48651100	29250	29250	29250	29250	1
516	20241218	104800	48621850	29250	29250	29250	29250	0
517	20241218	104700	48621850	29250	29250	29250	29250	0
518	20241218	104600	48621850	29250	29250	29250	29250	0
519	20241218	104500	48621850	29250	29250	29250	29250	0
520	20241218	104400	48621850	29250	29250	29250	29250	0
521	20241218	104300	48621850	29250	29250	29250	29250	0
522	20241218	104200	48621850	29250	29250	29250	29250	0
523	20241218	104100	48621850	29250	29250	29250	29250	98
524	20241218	104000	45755350	29250	29250	29250	29250	263
525	20241218	103900	38062600	29250	29250	29250	29250	0
526	20241218	103800	38062600	29250	29250	29250	29250	0
527	20241218	103700	38062600	29250	29250	29250	29250	0
528	20241218	103600	38062600	29250	29250	29250	29250	0
529	20241218	103500	38062600	29250	29250	29250	29250	0
530	20241218	103400	38062600	29250	29250	29250	29250	0
531	20241218	103300	38062600	29250	29250	29250	29250	1
532	20241218	103200	38033350	29250	29250	29250	29250	0
533	20241218	103100	38033350	29250	29250	29250	29250	0
534	20241218	103000	38033350	29250	29250	29250	29250	0
535	20241218	102900	38033350	29250	29250	29250	29250	0
536	20241218	102800	38033350	29250	29250	29250	29250	0
537	20241218	102700	38033350	29250	29250	29250	29250	0
538	20241218	102600	38033350	29250	29250	29250	29250	0
539	20241218	102500	38033350	29250	29250	29250	29250	1
540	20241218	102400	38004100	29250	29250	29250	29250	0
541	20241218	102300	38004100	29250	29250	29250	29250	0
542	20241218	102200	38004100	29250	29250	29250	29250	0
543	20241218	102100	38004100	29250	29250	29250	29250	0
544	20241218	102000	38004100	29250	29250	29250	29250	0
545	20241218	101900	38004100	29250	29250	29250	29250	0
546	20241218	101800	38004100	29250	29250	29250	29250	0
547	20241218	101700	38004100	29250	29250	29250	29250	0
548	20241218	101600	38004100	29250	29250	29250	29250	2
549	20241218	101500	37945600	29250	29250	29250	29250	0
550	20241218	101400	37945600	29250	29250	29250	29250	0
551	20241218	101300	37945600	29250	29250	29250	29250	17
552	20241218	101200	37448350	29250	29250	29250	29250	0
553	20241218	101100	37448350	29250	29250	29250	29250	0
554	20241218	101000	37448350	29250	29250	29250	29250	0
555	20241218	100900	37448350	29250	29250	29250	29250	0
556	20241218	100800	37448350	29250	29250	29250	29250	1
557	20241218	100700	37419100	29250	29250	29250	29250	0
558	20241218	100600	37419100	29250	29250	29250	29250	0
559	20241218	100500	37419100	29250	29250	29250	29250	0
560	20241218	100400	37419100	29250	29250	29250	29250	0
561	20241218	100300	37419100	29250	29250	29250	29250	0
562	20241218	100200	37419100	29250	29250	29250	29250	0
563	20241218	100100	37419100	29250	29250	29250	29250	0
564	20241218	100000	37419100	29250	29250	29250	29250	1
565	20241218	095900	37389850	29200	29200	29200	29200	0
566	20241218	095800	37389850	29200	29200	29200	29200	0
567	20241218	095700	37389850	29200	29200	29200	29200	0
568	20241218	095600	37389850	29200	29200	29200	29200	21
569	20241218	095500	36776650	29200	29200	29200	29200	0
570	20241218	095400	36776650	29200	29200	29200	29200	0
571	20241218	095300	36776650	29200	29200	29200	29200	0
572	20241218	095200	36776650	29200	29200	29200	29200	7
573	20241218	095100	36572250	29200	29200	29200	29200	0
574	20241218	095000	36572250	29200	29200	29200	29200	1
575	20241218	094900	36543050	29200	29200	29200	29200	100
576	20241218	094800	33623050	29200	29200	29200	29200	0
577	20241218	094700	33623050	29200	29200	29200	29200	0
578	20241218	094600	33623050	29200	29200	29200	29200	0
579	20241218	094500	33623050	29200	29200	29200	29200	0
580	20241218	094400	33623050	29200	29200	29200	29200	1
581	20241218	094300	33593850	29150	29150	29150	29150	0
582	20241218	094200	33593850	29150	29150	29150	29150	0
583	20241218	094100	33593850	29150	29150	29150	29150	10
584	20241218	094000	33302350	29200	29200	29200	29200	0
585	20241218	093900	33302350	29200	29200	29200	29200	0
586	20241218	093800	33302350	29200	29200	29200	29200	0
587	20241218	093700	33302350	29200	29200	29200	29200	0
588	20241218	093600	33302350	29200	29200	29200	29200	2
589	20241218	093500	33243950	29200	29200	29200	29200	0
590	20241218	093400	33243950	29200	29200	29200	29200	0
591	20241218	093300	33243950	29200	29150	29200	29150	81
592	20241218	093200	30882750	29150	29150	29150	29150	6
593	20241218	093100	30707850	29150	29150	29150	29150	0
594	20241218	093000	30707850	29150	29150	29150	29150	0
595	20241218	092900	30707850	29150	29150	29150	29150	6
596	20241218	092800	30532950	29200	29200	29200	29200	0
597	20241218	092700	30532950	29200	29200	29200	29200	0
598	20241218	092600	30532950	29200	29200	29200	29200	0
599	20241218	092500	30532950	29200	29200	29200	29200	0
600	20241218	092400	30532950	29200	29200	29200	29200	0
601	20241218	092300	30532950	29200	29200	29200	29200	5
602	20241218	092200	30386950	29200	29200	29200	29200	0
603	20241218	092100	30386950	29200	29200	29200	29200	10
604	20241218	092000	30094950	29150	29150	29150	29150	1
605	20241218	091900	30065800	29150	29150	29150	29150	0
606	20241218	091800	30065800	29150	29150	29150	29150	1
607	20241218	091700	30036650	29150	29150	29150	29150	0
608	20241218	091600	30036650	29150	29150	29150	29150	22
609	20241218	091500	29395350	29150	29150	29150	29150	0
610	20241218	091400	29395350	29150	29150	29150	29150	0
611	20241218	091300	29395350	29150	29150	29150	29150	0
612	20241218	091200	29395350	29150	29150	29150	29150	0
613	20241218	091100	29395350	29150	29150	29150	29150	14
614	20241218	091000	28987250	29150	29150	29150	29150	18
615	20241218	090900	28462550	29100	29100	29100	29100	0
616	20241218	090800	28462550	29100	29100	29100	29100	43
617	20241218	090700	27211250	29100	29100	29100	29100	24
618	20241218	090600	26512850	29050	29100	29100	29050	209
619	20241218	090500	20433600	29100	29100	29100	29100	8
620	20241218	090400	20200800	29050	29050	29050	29050	0
621	20241218	090300	20200800	29050	29050	29050	29050	0
622	20241218	090200	20200800	29050	29100	29100	29050	89
623	20241218	090100	17611250	29100	29150	29150	29100	147
624	20241218	090000	13329700	29150	29250	29250	29100	456