KissMeData/003090/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183900	973132650	21150	21150	21150	21150	11671
3	20241213	183800	973132650	21150	21150	21150	21150	0
4	20241213	183700	973132650	21150	21150	21150	21150	0
5	20241213	183600	973132650	21150	21150	21150	21150	0
6	20241213	183500	973132650	21150	21150	21150	21150	0
7	20241213	183400	973132650	21150	21150	21150	21150	0
8	20241213	183300	973132650	21150	21150	21150	21150	0
9	20241213	183200	973132650	21150	21150	21150	21150	0
10	20241213	183100	973132650	21150	21150	21150	21150	0
11	20241213	183000	973132650	21150	21150	21150	21150	0
12	20241213	182900	973132650	21150	21150	21150	21150	0
13	20241213	182800	973132650	21150	21150	21150	21150	0
14	20241213	182700	973132650	21150	21150	21150	21150	0
15	20241213	182600	973132650	21150	21150	21150	21150	0
16	20241213	182500	973132650	21150	21150	21150	21150	0
17	20241213	182400	973132650	21150	21150	21150	21150	0
18	20241213	182300	973132650	21150	21150	21150	21150	0
19	20241213	182200	973132650	21150	21150	21150	21150	0
20	20241213	182100	973132650	21150	21150	21150	21150	0
21	20241213	182000	973132650	21150	21150	21150	21150	0
22	20241213	181900	973132650	21150	21150	21150	21150	0
23	20241213	181800	973132650	21150	21150	21150	21150	0
24	20241213	181700	973132650	21150	21150	21150	21150	0
25	20241213	181600	973132650	21150	21150	21150	21150	0
26	20241213	181500	973132650	21150	21150	21150	21150	0
27	20241213	181400	973132650	21150	21150	21150	21150	0
28	20241213	181300	973132650	21150	21150	21150	21150	0
29	20241213	181200	973132650	21150	21150	21150	21150	0
30	20241213	181100	973132650	21150	21150	21150	21150	0
31	20241213	181000	973132650	21150	21150	21150	21150	0
32	20241213	180900	973132650	21150	21150	21150	21150	11671
33	20241213	180800	973132650	21150	21150	21150	21150	0
34	20241213	180700	973132650	21150	21150	21150	21150	0
35	20241213	180600	973132650	21150	21150	21150	21150	0
36	20241213	180500	973132650	21150	21150	21150	21150	0
37	20241213	180400	973132650	21150	21150	21150	21150	0
38	20241213	180300	973132650	21150	21150	21150	21150	0
39	20241213	180200	973132650	21150	21150	21150	21150	0
40	20241213	180100	973132650	21150	21150	21150	21150	0
41	20241213	180000	973132650	21150	21150	21150	21150	0
42	20241213	175900	973132650	21150	21150	21150	21150	0
43	20241213	175800	973132650	21150	21150	21150	21150	0
44	20241213	175700	973132650	21150	21150	21150	21150	0
45	20241213	175600	973132650	21150	21150	21150	21150	0
46	20241213	175500	973132650	21150	21150	21150	21150	0
47	20241213	175400	973132650	21150	21150	21150	21150	0
48	20241213	175300	973132650	21150	21150	21150	21150	0
49	20241213	175200	973132650	21150	21150	21150	21150	0
50	20241213	175100	973132650	21150	21150	21150	21150	0
51	20241213	175000	973132650	21150	21150	21150	21150	0
52	20241213	174900	973132650	21150	21150	21150	21150	0
53	20241213	174800	973132650	21150	21150	21150	21150	0
54	20241213	174700	973132650	21150	21150	21150	21150	0
55	20241213	174600	973132650	21150	21150	21150	21150	0
56	20241213	174500	973132650	21150	21150	21150	21150	0
57	20241213	174400	973132650	21150	21150	21150	21150	0
58	20241213	174300	973132650	21150	21150	21150	21150	0
59	20241213	174200	973132650	21150	21150	21150	21150	0
60	20241213	174100	973132650	21150	21150	21150	21150	0
61	20241213	174000	973132650	21150	21150	21150	21150	0
62	20241213	173900	973132650	21150	21150	21150	21150	11671
63	20241213	173800	973132650	21150	21150	21150	21150	0
64	20241213	173700	973132650	21150	21150	21150	21150	0
65	20241213	173600	973132650	21150	21150	21150	21150	0
66	20241213	173500	973132650	21150	21150	21150	21150	0
67	20241213	173400	973132650	21150	21150	21150	21150	0
68	20241213	173300	973132650	21150	21150	21150	21150	0
69	20241213	173200	973132650	21150	21150	21150	21150	0
70	20241213	173100	973132650	21150	21150	21150	21150	0
71	20241213	173000	973132650	21150	21150	21150	21150	0
72	20241213	172900	973132650	21150	21150	21150	21150	0
73	20241213	172800	973132650	21150	21150	21150	21150	0
74	20241213	172700	973132650	21150	21150	21150	21150	0
75	20241213	172600	973132650	21150	21150	21150	21150	0
76	20241213	172500	973132650	21150	21150	21150	21150	0
77	20241213	172400	973132650	21150	21150	21150	21150	0
78	20241213	172300	973132650	21150	21150	21150	21150	0
79	20241213	172200	973132650	21150	21150	21150	21150	0
80	20241213	172100	973132650	21150	21150	21150	21150	0
81	20241213	172000	973132650	21150	21150	21150	21150	0
82	20241213	171900	973132650	21150	21150	21150	21150	0
83	20241213	171800	973132650	21150	21150	21150	21150	0
84	20241213	171700	973132650	21150	21150	21150	21150	0
85	20241213	171600	973132650	21150	21150	21150	21150	0
86	20241213	171500	973132650	21150	21150	21150	21150	0
87	20241213	171400	973132650	21150	21150	21150	21150	0
88	20241213	171300	973132650	21150	21150	21150	21150	0
89	20241213	171200	973132650	21150	21150	21150	21150	0
90	20241213	171100	973132650	21150	21150	21150	21150	0
91	20241213	171000	973132650	21150	21150	21150	21150	0
92	20241213	170900	973132650	21150	21150	21150	21150	11671
93	20241213	170800	973132650	21150	21150	21150	21150	0
94	20241213	170700	973132650	21150	21150	21150	21150	0
95	20241213	170600	973132650	21150	21150	21150	21150	0
96	20241213	170500	973132650	21150	21150	21150	21150	0
97	20241213	170400	973132650	21150	21150	21150	21150	0
98	20241213	170300	973132650	21150	21150	21150	21150	0
99	20241213	170200	973132650	21150	21150	21150	21150	0
100	20241213	170100	973132650	21150	21150	21150	21150	0
101	20241213	170000	973132650	21150	21150	21150	21150	0
102	20241213	165900	973132650	21150	21150	21150	21150	0
103	20241213	165800	973132650	21150	21150	21150	21150	0
104	20241213	165700	973132650	21150	21150	21150	21150	0
105	20241213	165600	973132650	21150	21150	21150	21150	0
106	20241213	165500	973132650	21150	21150	21150	21150	0
107	20241213	165400	973132650	21150	21150	21150	21150	0
108	20241213	165300	973132650	21150	21150	21150	21150	0
109	20241213	165200	973132650	21150	21150	21150	21150	0
110	20241213	165100	973132650	21150	21150	21150	21150	0
111	20241213	165000	973132650	21150	21150	21150	21150	0
112	20241213	164900	973132650	21150	21150	21150	21150	0
113	20241213	164800	973132650	21150	21150	21150	21150	0
114	20241213	164700	973132650	21150	21150	21150	21150	0
115	20241213	164600	973132650	21150	21150	21150	21150	0
116	20241213	164500	973132650	21150	21150	21150	21150	0
117	20241213	164400	973132650	21150	21150	21150	21150	0
118	20241213	164300	973132650	21150	21150	21150	21150	0
119	20241213	164200	973132650	21150	21150	21150	21150	0
120	20241213	164100	973132650	21150	21150	21150	21150	0
121	20241213	164000	973132650	21150	21150	21150	21150	0
122	20241213	163900	973132650	21150	21150	21150	21150	11671
123	20241213	163800	973132650	21150	21150	21150	21150	0
124	20241213	163700	973132650	21150	21150	21150	21150	0
125	20241213	163600	973132650	21150	21150	21150	21150	0
126	20241213	163500	973132650	21150	21150	21150	21150	0
127	20241213	163400	973132650	21150	21150	21150	21150	0
128	20241213	163300	973132650	21150	21150	21150	21150	0
129	20241213	163200	973132650	21150	21150	21150	21150	0
130	20241213	163100	973132650	21150	21150	21150	21150	0
131	20241213	163000	973132650	21150	21150	21150	21150	0
132	20241213	162900	973132650	21150	21150	21150	21150	0
133	20241213	162800	973132650	21150	21150	21150	21150	0
134	20241213	162700	973132650	21150	21150	21150	21150	0
135	20241213	162600	973132650	21150	21150	21150	21150	0
136	20241213	162500	973132650	21150	21150	21150	21150	0
137	20241213	162400	973132650	21150	21150	21150	21150	0
138	20241213	162300	973132650	21150	21150	21150	21150	0
139	20241213	162200	973132650	21150	21150	21150	21150	0
140	20241213	162100	973132650	21150	21150	21150	21150	0
141	20241213	162000	973132650	21150	21150	21150	21150	0
142	20241213	161900	973132650	21150	21150	21150	21150	0
143	20241213	161800	973132650	21150	21150	21150	21150	0
144	20241213	161700	973132650	21150	21150	21150	21150	0
145	20241213	161600	973132650	21150	21150	21150	21150	0
146	20241213	161500	973132650	21150	21150	21150	21150	0
147	20241213	161400	973132650	21150	21150	21150	21150	0
148	20241213	161300	973132650	21150	21150	21150	21150	0
149	20241213	161200	973132650	21150	21150	21150	21150	0
150	20241213	161100	973132650	21150	21150	21150	21150	0
151	20241213	161000	973132650	21150	21150	21150	21150	0
152	20241213	160900	973132650	21150	21150	21150	21150	11671
153	20241213	160800	973132650	21150	21150	21150	21150	0
154	20241213	160700	973132650	21150	21150	21150	21150	0
155	20241213	160600	973132650	21150	21150	21150	21150	0
156	20241213	160500	973132650	21150	21150	21150	21150	0
157	20241213	160400	973132650	21150	21150	21150	21150	0
158	20241213	160300	973132650	21150	21150	21150	21150	0
159	20241213	160200	973132650	21150	21150	21150	21150	0
160	20241213	160100	973132650	21150	21150	21150	21150	0
161	20241213	160000	973132650	21150	21150	21150	21150	0
162	20241213	155900	973132650	21150	21150	21150	21150	0
163	20241213	155800	973132650	21150	21150	21150	21150	0
164	20241213	155700	973132650	21150	21150	21150	21150	0
165	20241213	155600	973132650	21150	21150	21150	21150	0
166	20241213	155500	973132650	21150	21150	21150	21150	0
167	20241213	155400	973132650	21150	21150	21150	21150	0
168	20241213	155300	973132650	21150	21150	21150	21150	0
169	20241213	155200	973132650	21150	21150	21150	21150	0
170	20241213	155100	973132650	21150	21150	21150	21150	0
171	20241213	155000	973132650	21150	21150	21150	21150	0
172	20241213	154900	973132650	21150	21150	21150	21150	0
173	20241213	154800	973132650	21150	21150	21150	21150	0
174	20241213	154700	973132650	21150	21150	21150	21150	0
175	20241213	154600	973132650	21150	21150	21150	21150	0
176	20241213	154500	973132650	21150	21150	21150	21150	0
177	20241213	154400	973132650	21150	21150	21150	21150	0
178	20241213	154300	973132650	21150	21150	21150	21150	0
179	20241213	154200	973132650	21150	21150	21150	21150	0
180	20241213	154100	973132650	21150	21150	21150	21150	0
181	20241213	154000	973132650	21150	21150	21150	21150	0
182	20241213	153900	973132650	21150	21150	21150	21150	11671
183	20241213	153800	973132650	21150	21150	21150	21150	0
184	20241213	153700	973132650	21150	21150	21150	21150	0
185	20241213	153600	973132650	21150	21150	21150	21150	0
186	20241213	153500	973132650	21150	21150	21150	21150	0
187	20241213	153400	973132650	21150	21150	21150	21150	0
188	20241213	153300	973132650	21150	21150	21150	21150	0
189	20241213	153200	973132650	21150	21150	21150	21150	0
190	20241213	153100	973132650	21150	21150	21150	21150	0
191	20241213	153000	973132650	21150	21150	21150	21150	11671
192	20241213	152900	726291000	21150	21150	21150	21150	0
193	20241213	152800	726291000	21150	21150	21150	21150	0
194	20241213	152700	726291000	21150	21150	21150	21150	0
195	20241213	152600	726291000	21150	21150	21150	21150	0
196	20241213	152500	726291000	21150	21150	21150	21150	0
197	20241213	152400	726291000	21150	21150	21150	21150	0
198	20241213	152300	726291000	21150	21150	21150	21150	0
199	20241213	152200	726291000	21150	21150	21150	21150	0
200	20241213	152100	726291000	21150	21150	21150	21150	0
201	20241213	152000	726291000	21150	21150	21150	21150	0
202	20241213	151900	726291000	21150	21150	21150	21100	38
203	20241213	151800	725489000	21150	21100	21150	21100	7
204	20241213	151700	725341200	21100	21100	21150	21100	6
205	20241213	151600	725214550	21100	21150	21150	21100	64
206	20241213	151500	723864050	21100	21100	21150	21050	158
207	20241213	151400	720530300	21150	21100	21150	21100	84
208	20241213	151300	718757650	21100	21100	21150	21100	4
209	20241213	151200	718673200	21100	21100	21150	21100	79
210	20241213	151100	717006250	21100	21100	21100	21100	2
211	20241213	151000	716964050	21150	21150	21150	21100	106
212	20241213	150900	714722300	21150	21100	21150	21100	183
213	20241213	150800	710855750	21100	21100	21150	21100	7
214	20241213	150700	710707800	21150	21150	21150	21100	7
215	20241213	150600	710560000	21150	21150	21150	21100	56
216	20241213	150500	709375800	21150	21100	21200	21100	153
217	20241213	150400	706136900	21150	21100	21150	21100	4
218	20241213	150300	706052450	21100	21100	21150	21100	91
219	20241213	150200	704132300	21100	21100	21100	21100	60
220	20241213	150100	702866300	21150	21150	21150	21150	2
221	20241213	150000	702824000	21150	21150	21150	21150	5
222	20241213	145900	702718250	21150	21100	21150	21100	59
223	20241213	145800	701470850	21100	21100	21100	21100	1
224	20241213	145700	701449750	21100	21100	21100	21100	4
225	20241213	145600	701365350	21150	21150	21150	21050	113
226	20241213	145500	698977400	21100	21100	21100	21100	2
227	20241213	145400	698935200	21150	21150	21150	21150	1
228	20241213	145300	698914050	21100	21100	21100	21100	31
229	20241213	145200	698259950	21100	21050	21100	21050	38
230	20241213	145100	697459700	21150	21100	21150	21050	166
231	20241213	145000	693959950	21100	21150	21150	21050	94
232	20241213	144900	691977700	21100	21100	21100	21100	0
233	20241213	144800	691977700	21100	21150	21200	21100	77
234	20241213	144700	690345550	21100	21100	21100	21100	1
235	20241213	144600	690324450	21150	21150	21200	21150	14
236	20241213	144500	690027850	21050	21050	21100	20900	1930
237	20241213	144400	649508000	21050	21150	21150	21050	3
238	20241213	144300	649444750	21100	21100	21100	20850	2171
239	20241213	144200	603935800	21100	21100	21100	21100	0
240	20241213	144100	603935800	21100	21100	21100	21100	1
241	20241213	144000	603914700	21100	21100	21100	21100	2
242	20241213	143900	603872500	21100	21050	21100	21050	2
243	20241213	143800	603830350	21050	21100	21100	21050	3
244	20241213	143700	603767100	21100	21100	21100	21100	16
245	20241213	143600	603429500	21100	21100	21100	21100	0
246	20241213	143500	603429500	21100	21100	21100	21100	0
247	20241213	143400	603429500	21100	21100	21100	21100	113
248	20241213	143300	601045200	21100	21200	21200	21100	607
249	20241213	143200	588208200	21250	21200	21250	21200	3
250	20241213	143100	588144550	21200	21200	21250	21200	4
251	20241213	143000	588059700	21200	21150	21200	21150	7
252	20241213	142900	587911350	21200	21200	21200	21200	2
253	20241213	142800	587868950	21150	21150	21150	21150	33
254	20241213	142700	587171000	21150	21150	21150	21150	0
255	20241213	142600	587171000	21150	21150	21150	21150	10
256	20241213	142500	586959500	21150	21200	21200	21150	126
257	20241213	142400	584294500	21150	21150	21150	21150	0
258	20241213	142300	584294500	21150	21150	21200	21150	3
259	20241213	142200	584231000	21150	21150	21200	21150	3
260	20241213	142100	584167500	21150	21150	21150	21150	2
261	20241213	142000	584125200	21150	21200	21200	21150	7
262	20241213	141900	583977000	21150	21200	21200	21150	110
263	20241213	141800	581645500	21200	21200	21200	21200	2
264	20241213	141700	581603100	21200	21200	21200	21200	11
265	20241213	141600	581369900	21200	21200	21200	21200	0
266	20241213	141500	581369900	21200	21150	21200	21150	5
267	20241213	141400	581264100	21150	21150	21150	21150	0
268	20241213	141300	581264100	21150	21150	21150	21150	0
269	20241213	141200	581264100	21150	21150	21150	21150	0
270	20241213	141100	581264100	21150	21200	21200	21150	5
271	20241213	141000	581158300	21200	21150	21200	21150	2
272	20241213	140900	581115950	21250	21150	21250	21150	7
273	20241213	140800	580967700	21200	21150	21200	21150	171
274	20241213	140700	577351000	21150	21200	21200	21150	132
275	20241213	140600	574552700	21300	21250	21300	21250	2
276	20241213	140500	574510150	21250	21300	21300	21250	12
277	20241213	140400	574255050	21300	21300	21300	21300	29
278	20241213	140300	573637350	21300	21300	21300	21300	0
279	20241213	140200	573637350	21300	21300	21300	21300	0
280	20241213	140100	573637350	21300	21300	21300	21300	1
281	20241213	140000	573616050	21250	21300	21300	21250	78
282	20241213	135900	571956100	21400	21350	21400	21300	70
283	20241213	135800	570460950	21300	21350	21350	21300	47
284	20241213	135700	569458950	21350	21300	21400	21300	58
285	20241213	135600	568220050	21350	21300	21350	21300	78
286	20241213	135500	566557750	21300	21350	21350	21300	55
287	20241213	135400	565384350	21350	21350	21350	21350	54
288	20241213	135300	564231450	21350	21300	21350	21300	77
289	20241213	135200	562587650	21300	21400	21450	21300	166
290	20241213	135100	559045700	21400	21400	21400	21350	61
291	20241213	135000	557740450	21400	21400	21450	21300	1002
292	20241213	134900	536343700	21450	21400	21450	21400	57
293	20241213	134800	535122550	21400	21350	21400	21350	157
294	20241213	134700	531769500	21350	21400	21400	21350	76
295	20241213	134600	530144150	21350	21400	21450	21350	67
296	20241213	134500	528708600	21450	21400	21450	21350	142
297	20241213	134400	525670900	21400	21400	21400	21400	74
298	20241213	134300	524087300	21400	21400	21400	21350	56
299	20241213	134200	522888950	21400	21400	21450	21350	110
300	20241213	134100	520537900	21500	21400	21500	21350	75
301	20241213	134000	518931400	21450	21400	21500	21350	59
302	20241213	133900	517666200	21400	21300	21400	21300	161
303	20241213	133800	514228850	21400	21500	21500	21350	207
304	20241213	133700	509798000	21500	21450	21500	21450	53
305	20241213	133600	508659150	21450	21500	21500	21400	60
306	20241213	133500	507369950	21500	21450	21500	21450	79
307	20241213	133400	505674350	21450	21400	21450	21400	53
308	20241213	133300	504538100	21400	21450	21450	21400	59
309	20241213	133200	503275450	21500	21400	21500	21350	130
310	20241213	133100	500488800	21400	21450	21500	21400	77
311	20241213	133000	498836600	21400	21450	21450	21400	49
312	20241213	132900	497787050	21450	21450	21450	21450	73
313	20241213	132800	496221200	21450	21450	21450	21450	54
314	20241213	132700	495062900	21450	21400	21450	21400	57
315	20241213	132600	493840600	21450	21400	21450	21400	75
316	20241213	132500	492233650	21400	21450	21450	21350	119
317	20241213	132400	489684900	21450	21450	21450	21450	55
318	20241213	132300	488505150	21450	21450	21450	21450	73
319	20241213	132200	486939300	21450	21400	21450	21400	55
320	20241213	132100	485759850	21400	21400	21450	21400	80
321	20241213	132000	484047800	21400	21450	21500	21400	343
322	20241213	131900	476704650	21450	21450	21450	21450	57
323	20241213	131800	475482000	21450	21450	21500	21450	85
324	20241213	131700	473657250	21450	21450	21450	21450	73
325	20241213	131600	472091400	21450	21450	21450	21450	55
326	20241213	131500	470911650	21450	21450	21450	21450	55
327	20241213	131400	469731900	21450	21400	21450	21400	82
328	20241213	131300	467976000	21400	21350	21400	21350	97
329	20241213	131200	465902300	21350	21400	21400	21350	89
330	20241213	131100	463998450	21400	21400	21400	21350	90
331	20241213	131000	462074450	21350	21400	21400	21350	110
332	20241213	130900	459723250	21400	21400	21400	21350	108
333	20241213	130800	457413750	21400	21400	21400	21350	101
334	20241213	130700	455252400	21400	21400	21450	21400	110
335	20241213	130600	452896850	21450	21400	21450	21400	90
336	20241213	130500	450969550	21450	21350	21500	21350	1977
337	20241213	130400	408656400	21400	21300	21400	21300	398
338	20241213	130300	400158750	21350	21300	21350	21300	76
339	20241213	130200	398536200	21350	21300	21350	21250	106
340	20241213	130100	396277750	21300	21300	21300	21300	65
341	20241213	130000	394893250	21300	21150	21300	21150	503
342	20241213	125900	384207600	21150	21100	21150	21100	13
343	20241213	125800	383933200	21100	21100	21100	21100	8
344	20241213	125700	383764400	21100	21100	21100	21100	4
345	20241213	125600	383680000	21150	21150	21150	21150	1
346	20241213	125500	383658850	21100	21100	21100	21100	0
347	20241213	125400	383658850	21100	21100	21100	21100	5
348	20241213	125300	383553350	21150	21150	21150	21150	0
349	20241213	125200	383553350	21150	21150	21150	21150	10
350	20241213	125100	383341850	21100	21100	21100	21100	4
351	20241213	125000	383257450	21150	21150	21150	21150	0
352	20241213	124900	383257450	21150	21100	21200	21100	345
353	20241213	124800	375952400	21050	21050	21050	21000	19
354	20241213	124700	375552550	21100	21100	21100	21100	2
355	20241213	124600	375510350	21100	21000	21100	21000	7
356	20241213	124500	375363200	21050	21050	21050	21000	313
357	20241213	124400	368774600	21050	21050	21050	21050	40
358	20241213	124300	367932600	21100	21100	21150	21050	8
359	20241213	124200	367764000	21150	21100	21150	21100	7
360	20241213	124100	367616200	21100	21100	21150	21100	152
361	20241213	124000	364408900	21100	21100	21100	21100	5
362	20241213	123900	364303400	21100	21100	21100	21100	0
363	20241213	123800	364303400	21100	21100	21100	21100	0
364	20241213	123700	364303400	21100	21150	21150	21100	6
365	20241213	123600	364176750	21150	21150	21150	21150	34
366	20241213	123500	363457650	21150	21100	21150	21100	34
367	20241213	123400	362740200	21150	21150	21150	21150	0
368	20241213	123300	362740200	21150	21150	21150	21150	80
369	20241213	123200	361048200	21150	21200	21200	21150	73
370	20241213	123100	359503700	21150	21150	21150	21150	0
371	20241213	123000	359503700	21150	21150	21150	21150	19
372	20241213	122900	359101850	21150	21200	21200	21150	14
373	20241213	122800	358805250	21200	21200	21200	21200	101
374	20241213	122700	356664050	21150	21150	21150	21150	0
375	20241213	122600	356664050	21150	21200	21200	21150	272
376	20241213	122500	350898200	21200	21200	21200	21200	11
377	20241213	122400	350665000	21200	21150	21200	21150	8
378	20241213	122300	350495700	21200	21200	21200	21200	14
379	20241213	122200	350198900	21200	21200	21200	21200	0
380	20241213	122100	350198900	21200	21150	21200	21150	14
381	20241213	122000	349902300	21250	21250	21250	21250	1
382	20241213	121900	349881050	21150	21200	21200	21150	91
383	20241213	121800	347952450	21150	21150	21150	21150	6
384	20241213	121700	347825550	21150	21150	21150	21150	11
385	20241213	121600	347592900	21150	21150	21150	21150	38
386	20241213	121500	346789200	21100	21100	21150	21100	10
387	20241213	121400	346578150	21100	21100	21100	21100	6
388	20241213	121300	346451550	21150	21100	21150	21100	6
389	20241213	121200	346324900	21100	21100	21100	21100	0
390	20241213	121100	346324900	21100	21100	21100	21100	0
391	20241213	121000	346324900	21100	21100	21100	21100	4
392	20241213	120900	346240500	21100	21100	21100	21100	0
393	20241213	120800	346240500	21100	21100	21100	21100	0
394	20241213	120700	346240500	21100	21150	21150	21100	34
395	20241213	120600	345521650	21150	21150	21150	21150	0
396	20241213	120500	345521650	21150	21150	21150	21150	2
397	20241213	120400	345479350	21100	21050	21100	21050	38
398	20241213	120300	344677800	21100	21100	21100	21100	4
399	20241213	120200	344593400	21050	21050	21050	21050	5
400	20241213	120100	344488150	21100	21100	21100	21100	4
401	20241213	120000	344403750	21100	21050	21100	21050	103
402	20241213	115900	342235500	21050	21100	21100	21050	24
403	20241213	115800	341730200	21200	21200	21200	21200	0
404	20241213	115700	341730200	21200	21100	21200	21100	41
405	20241213	115600	340862050	21150	21000	21150	21000	105
406	20241213	115500	338646550	21000	21100	21100	21000	39
407	20241213	115400	337826800	21150	21050	21150	21050	694
408	20241213	115300	323158100	21050	21100	21100	21050	7
409	20241213	115200	323010650	21050	21050	21050	21050	0
410	20241213	115100	323010650	21050	21050	21050	21050	5
411	20241213	115000	322905400	21050	21000	21050	21000	208
412	20241213	114900	318536100	21000	21000	21000	21000	70
413	20241213	114800	317066100	20950	20950	20950	20950	5
414	20241213	114700	316961350	21000	21000	21000	21000	71
415	20241213	114600	315470350	20950	20950	20950	20950	3
416	20241213	114500	315407500	20950	20950	20950	20950	8
417	20241213	114400	315239900	20950	20950	20950	20950	4
418	20241213	114300	315156100	20950	20950	21000	20950	6
419	20241213	114200	315030300	20950	20950	21000	20950	18
420	20241213	114100	314652700	20950	20900	21000	20900	23
421	20241213	114000	314170850	20900	20900	20900	20900	9
422	20241213	113900	313982750	20900	20900	20900	20900	5
423	20241213	113800	313878250	20900	20900	20900	20900	3
424	20241213	113700	313815550	20900	20950	20950	20900	36
425	20241213	113600	313061700	20950	20900	20950	20900	138
426	20241213	113500	310170750	20900	20900	20950	20900	7
427	20241213	113400	310024400	20950	20900	20950	20850	17
428	20241213	113300	309669250	20950	20850	20950	20850	59
429	20241213	113200	308433750	20850	20900	20900	20850	8
430	20241213	113100	308266750	20950	20850	20950	20850	163
431	20241213	113000	304860450	20850	20850	20850	20850	8
432	20241213	112900	304693650	20850	20900	20900	20850	108
433	20241213	112800	302436750	20900	20900	20900	20900	5
434	20241213	112700	302332250	20900	20900	20900	20900	8
435	20241213	112600	302165050	20900	20900	20900	20900	11
436	20241213	112500	301935150	20900	20900	20900	20900	8
437	20241213	112400	301767950	20900	20900	20950	20900	5
438	20241213	112300	301663400	20900	20900	20950	20900	9
439	20241213	112200	301475250	20900	20950	20950	20900	4
440	20241213	112100	301391600	20900	20900	20900	20900	13
441	20241213	112000	301119900	20900	20900	20900	20900	8
442	20241213	111900	300952700	20900	20900	20950	20900	7
443	20241213	111800	300806350	20900	20850	20900	20850	13
444	20241213	111700	300534900	20850	20900	20900	20850	39
445	20241213	111600	299719850	20900	20900	20900	20900	4
446	20241213	111500	299636250	20900	20900	20900	20900	7
447	20241213	111400	299489950	20950	20950	20950	20950	1
448	20241213	111300	299469000	20900	20900	20900	20900	0
449	20241213	111200	299469000	20900	20900	20900	20900	5
450	20241213	111100	299364500	20950	20950	20950	20950	0
451	20241213	111000	299364500	20950	20950	20950	20950	4
452	20241213	110900	299280700	20950	20900	21000	20900	47
453	20241213	110800	298298000	20850	20850	20850	20850	4
454	20241213	110700	298214600	20850	20850	20850	20850	4
455	20241213	110600	298131200	20850	20850	20850	20850	4
456	20241213	110500	298047800	20900	20850	20900	20850	5
457	20241213	110400	297943450	20900	20850	20900	20850	13
458	20241213	110300	297672350	20850	20850	20850	20850	11
459	20241213	110200	297443000	20900	20850	20900	20850	112
460	20241213	110100	295102550	20850	20850	20850	20850	13
461	20241213	110000	294831500	20850	20850	20900	20850	8
462	20241213	105900	294664650	20850	20900	20900	20850	25
463	20241213	105800	294142450	20900	20850	20950	20850	99
464	20241213	105700	292073750	20850	20850	20900	20850	18
465	20241213	105600	291698350	20850	20850	20900	20850	15
466	20241213	105500	291385400	20900	20900	20900	20900	115
467	20241213	105400	288981900	20950	20900	20950	20900	12
468	20241213	105300	288731000	20900	20900	20950	20900	15
469	20241213	105200	288417450	20900	20900	20900	20900	7
470	20241213	105100	288271150	20900	20950	20950	20900	12
471	20241213	105000	288020250	20950	20900	20950	20900	50
472	20241213	104900	286973350	20900	20900	20900	20900	11
473	20241213	104800	286743450	20900	20900	20900	20900	16
474	20241213	104700	286409050	20900	20900	20900	20900	11
475	20241213	104600	286179150	20900	20900	20900	20900	9
476	20241213	104500	285991050	20900	20950	20950	20900	15
477	20241213	104400	285677100	20900	20950	20950	20900	25
478	20241213	104300	285153950	20950	20900	20950	20900	100
479	20241213	104200	283059400	20900	20900	20900	20900	18
480	20241213	104100	282683200	20900	20900	20900	20900	14
481	20241213	104000	282390600	20900	20900	20900	20900	9
482	20241213	103900	282202500	20900	20900	20900	20900	16
483	20241213	103800	281868100	20900	20900	20900	20900	113
484	20241213	103700	279506400	20900	20900	20900	20900	10
485	20241213	103600	279297400	20900	20900	20900	20900	21
486	20241213	103500	278858500	20900	20900	20950	20900	791
487	20241213	103400	262326550	20900	20900	20950	20900	26
488	20241213	103300	261782350	20900	20900	20950	20900	44
489	20241213	103200	260861200	20900	20900	20900	20900	10
490	20241213	103100	260652200	20900	20900	20900	20900	20
491	20241213	103000	260234200	20900	20900	20900	20900	10
492	20241213	102900	260025200	20900	20900	20900	20900	12
493	20241213	102800	259774400	20900	20900	20950	20900	34
494	20241213	102700	259063300	20900	20950	20950	20900	19
495	20241213	102600	258665900	20900	20900	20900	20900	9
496	20241213	102500	258477800	20900	20950	20950	20900	23
497	20241213	102400	257997000	20900	20900	20950	20900	12
498	20241213	102300	257746150	20900	20900	20950	20900	33
499	20241213	102200	257055900	20900	20900	20900	20900	12
500	20241213	102100	256805100	20900	20950	21000	20900	22
501	20241213	102000	256344350	20950	20900	21000	20900	25
502	20241213	101900	255820650	20950	20900	21000	20900	35
503	20241213	101800	255087700	20900	20900	20900	20900	9
504	20241213	101700	254899600	20900	20900	20900	20900	25
505	20241213	101600	254377100	20900	20900	20950	20900	38
506	20241213	101500	253582750	20900	20900	20900	20900	61
507	20241213	101400	252307850	20900	20900	20900	20900	39
508	20241213	101300	251492750	20900	20900	20900	20900	36
509	20241213	101200	250740350	20900	20900	20900	20900	34
510	20241213	101100	250029750	20950	20950	20950	20900	62
511	20241213	101000	248732100	20950	20950	20950	20950	36
512	20241213	100900	247977900	20950	20950	20950	20950	43
513	20241213	100800	247077050	20950	20900	21000	20900	53
514	20241213	100700	245967150	20900	20900	20900	20900	46
515	20241213	100600	245005750	20900	20950	20950	20900	50
516	20241213	100500	243958900	20950	20950	21000	20950	40
517	20241213	100400	243120850	20900	20900	20950	20900	91
518	20241213	100300	241216750	20900	20900	20950	20900	63
519	20241213	100200	239899750	20900	20950	20950	20900	1688
520	20241213	100100	204546700	20950	20950	20950	20950	43
521	20241213	100000	203645850	21000	20950	21000	20950	47
522	20241213	095900	202661050	20950	20950	20950	20950	48
523	20241213	095800	201655450	20950	20950	20950	20950	48
524	20241213	095700	200649850	20950	20950	21050	20950	79
525	20241213	095600	198992150	20950	20950	21150	20950	42
526	20241213	095500	198111150	20950	21000	21150	20950	214
527	20241213	095400	193606900	21000	20950	21000	20950	160
528	20241213	095300	190248250	20950	20950	21000	20950	53
529	20241213	095200	189137850	20950	20950	21000	20950	42
530	20241213	095100	188257700	20950	21000	21000	20950	289
531	20241213	095000	182192800	21000	21000	21000	21000	49
532	20241213	094900	181163800	21000	21050	21050	21000	40
533	20241213	094800	180323700	21000	20950	21050	20950	134
534	20241213	094700	177511100	20950	21000	21000	20950	392
535	20241213	094600	169281400	21000	21000	21050	21000	43
536	20241213	094500	168377350	21000	21050	21050	20950	25
537	20241213	094400	167852750	21000	21000	21000	20950	43
538	20241213	094300	166950500	21000	21000	21000	21000	23
539	20241213	094200	166467500	21000	21000	21000	21000	197
540	20241213	094100	162330500	21000	21000	21000	21000	292
541	20241213	094000	156198500	21000	21000	21050	21000	27
542	20241213	093900	155631450	21000	21000	21000	21000	18
543	20241213	093800	155253450	21000	21000	21000	21000	21
544	20241213	093700	154812450	21000	21000	21050	21000	33
545	20241213	093600	154119400	21000	21000	21050	21000	84
546	20241213	093500	152355350	21000	21000	21150	21000	71
547	20241213	093400	150864200	21000	21100	21150	21000	22
548	20241213	093300	150401800	21000	21050	21050	21000	26
549	20241213	093200	149855500	21050	21000	21050	21000	23
550	20241213	093100	149372350	21000	21000	21000	21000	19
551	20241213	093000	148973350	21000	21000	21100	21000	22
552	20241213	092900	148511200	21100	21050	21150	21000	29
553	20241213	092800	147901350	21050	21000	21050	21000	180
554	20241213	092700	144112950	21000	21000	21000	21000	162
555	20241213	092600	140710950	21000	21000	21000	21000	19
556	20241213	092500	140311950	21000	21000	21000	21000	24
557	20241213	092400	139807950	21000	21000	21050	21000	22
558	20241213	092300	139345900	21000	21000	21050	21000	20
559	20241213	092200	138925850	21000	20950	21050	20950	21
560	20241213	092100	138485050	21000	20950	21000	20950	63
561	20241213	092000	137164150	21000	20950	21000	20950	54
562	20241213	091900	136030400	21000	21000	21000	21000	26
563	20241213	091800	135484400	21000	21000	21050	21000	49
564	20241213	091700	134455350	21050	21050	21050	21050	2
565	20241213	091600	134413250	20950	20950	21000	20950	112
566	20241213	091500	132061650	21000	21000	21050	20950	264
567	20241213	091400	126517950	21000	20950	21000	20950	153
568	20241213	091300	123306400	20950	21000	21000	20950	257
569	20241213	091200	117909850	21000	21000	21050	20950	30
570	20241213	091100	117279500	21000	20950	21000	20950	73
571	20241213	091000	115748150	20950	20950	21000	20900	291
572	20241213	090900	109651450	20950	20950	21000	20950	45
573	20241213	090800	108708150	21050	21000	21150	20950	402
574	20241213	090700	100256200	21200	21000	21200	20950	357
575	20241213	090600	92761100	21000	21150	21150	21000	200
576	20241213	090500	88552350	21100	21250	21300	21100	335
577	20241213	090400	81456150	21250	21350	21400	21250	362
578	20241213	090300	73739350	21350	21300	21350	21300	1599
579	20241213	090200	39627050	21300	21300	21300	21200	310
580	20241213	090100	33028150	21200	21050	21200	21050	1319
581	20241213	090000	5188450	21000	21000	21050	21000	247