KissMeData/078340/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195300	3741967650	50400	50400	50400	50400	925
3	20241219	195200	3741967650	50400	50400	50400	50400	0
4	20241219	195100	3741967650	50400	50400	50400	50400	0
5	20241219	195000	3741967650	50400	50400	50400	50400	0
6	20241219	194900	3741967650	50400	50400	50400	50400	0
7	20241219	194800	3741967650	50400	50400	50400	50400	0
8	20241219	194700	3741967650	50400	50400	50400	50400	0
9	20241219	194600	3741967650	50400	50400	50400	50400	0
10	20241219	194500	3741967650	50400	50400	50400	50400	0
11	20241219	194400	3741967650	50400	50400	50400	50400	0
12	20241219	194300	3741967650	50400	50400	50400	50400	0
13	20241219	194200	3741967650	50400	50400	50400	50400	0
14	20241219	194100	3741967650	50400	50400	50400	50400	0
15	20241219	194000	3741967650	50400	50400	50400	50400	0
16	20241219	193900	3741967650	50400	50400	50400	50400	0
17	20241219	193800	3741967650	50400	50400	50400	50400	0
18	20241219	193700	3741967650	50400	50400	50400	50400	0
19	20241219	193600	3741967650	50400	50400	50400	50400	0
20	20241219	193500	3741967650	50400	50400	50400	50400	0
21	20241219	193400	3741967650	50400	50400	50400	50400	0
22	20241219	193300	3741967650	50400	50400	50400	50400	0
23	20241219	193200	3741967650	50400	50400	50400	50400	0
24	20241219	193100	3741967650	50400	50400	50400	50400	0
25	20241219	193000	3741967650	50400	50400	50400	50400	0
26	20241219	192900	3741967650	50400	50400	50400	50400	0
27	20241219	192800	3741967650	50400	50400	50400	50400	0
28	20241219	192700	3741967650	50400	50400	50400	50400	0
29	20241219	192600	3741967650	50400	50400	50400	50400	0
30	20241219	192500	3741967650	50400	50400	50400	50400	0
31	20241219	192400	3741967650	50400	50400	50400	50400	0
32	20241219	192300	3741967650	50400	50400	50400	50400	925
33	20241219	192200	3741967650	50400	50400	50400	50400	0
34	20241219	192100	3741967650	50400	50400	50400	50400	0
35	20241219	192000	3741967650	50400	50400	50400	50400	0
36	20241219	191900	3741967650	50400	50400	50400	50400	0
37	20241219	191800	3741967650	50400	50400	50400	50400	0
38	20241219	191700	3741967650	50400	50400	50400	50400	0
39	20241219	191600	3741967650	50400	50400	50400	50400	0
40	20241219	191500	3741967650	50400	50400	50400	50400	0
41	20241219	191400	3741967650	50400	50400	50400	50400	0
42	20241219	191300	3741967650	50400	50400	50400	50400	0
43	20241219	191200	3741967650	50400	50400	50400	50400	0
44	20241219	191100	3741967650	50400	50400	50400	50400	0
45	20241219	191000	3741967650	50400	50400	50400	50400	0
46	20241219	190900	3741967650	50400	50400	50400	50400	0
47	20241219	190800	3741967650	50400	50400	50400	50400	0
48	20241219	190700	3741967650	50400	50400	50400	50400	0
49	20241219	190600	3741967650	50400	50400	50400	50400	0
50	20241219	190500	3741967650	50400	50400	50400	50400	0
51	20241219	190400	3741967650	50400	50400	50400	50400	0
52	20241219	190300	3741967650	50400	50400	50400	50400	0
53	20241219	190200	3741967650	50400	50400	50400	50400	0
54	20241219	190100	3741967650	50400	50400	50400	50400	0
55	20241219	190000	3741967650	50400	50400	50400	50400	0
56	20241219	185900	3741967650	50400	50400	50400	50400	0
57	20241219	185800	3741967650	50400	50400	50400	50400	0
58	20241219	185700	3741967650	50400	50400	50400	50400	0
59	20241219	185600	3741967650	50400	50400	50400	50400	0
60	20241219	185500	3741967650	50400	50400	50400	50400	0
61	20241219	185400	3741967650	50400	50400	50400	50400	0
62	20241219	185300	3741967650	50400	50400	50400	50400	925
63	20241219	185200	3741967650	50400	50400	50400	50400	0
64	20241219	185100	3741967650	50400	50400	50400	50400	0
65	20241219	185000	3741967650	50400	50400	50400	50400	0
66	20241219	184900	3741967650	50400	50400	50400	50400	0
67	20241219	184800	3741967650	50400	50400	50400	50400	0
68	20241219	184700	3741967650	50400	50400	50400	50400	0
69	20241219	184600	3741967650	50400	50400	50400	50400	0
70	20241219	184500	3741967650	50400	50400	50400	50400	0
71	20241219	184400	3741967650	50400	50400	50400	50400	0
72	20241219	184300	3741967650	50400	50400	50400	50400	0
73	20241219	184200	3741967650	50400	50400	50400	50400	0
74	20241219	184100	3741967650	50400	50400	50400	50400	0
75	20241219	184000	3741967650	50400	50400	50400	50400	0
76	20241219	183900	3741967650	50400	50400	50400	50400	0
77	20241219	183800	3741967650	50400	50400	50400	50400	0
78	20241219	183700	3741967650	50400	50400	50400	50400	0
79	20241219	183600	3741967650	50400	50400	50400	50400	0
80	20241219	183500	3741967650	50400	50400	50400	50400	0
81	20241219	183400	3741967650	50400	50400	50400	50400	0
82	20241219	183300	3741967650	50400	50400	50400	50400	0
83	20241219	183200	3741967650	50400	50400	50400	50400	0
84	20241219	183100	3741967650	50400	50400	50400	50400	0
85	20241219	183000	3741967650	50400	50400	50400	50400	0
86	20241219	182900	3741967650	50400	50400	50400	50400	0
87	20241219	182800	3741967650	50400	50400	50400	50400	0
88	20241219	182700	3741967650	50400	50400	50400	50400	0
89	20241219	182600	3741967650	50400	50400	50400	50400	0
90	20241219	182500	3741967650	50400	50400	50400	50400	0
91	20241219	182400	3741967650	50400	50400	50400	50400	0
92	20241219	182300	3741967650	50400	50400	50400	50400	925
93	20241219	182200	3741967650	50400	50400	50400	50400	0
94	20241219	182100	3741967650	50400	50400	50400	50400	0
95	20241219	182000	3741967650	50400	50400	50400	50400	0
96	20241219	181900	3741967650	50400	50400	50400	50400	0
97	20241219	181800	3741967650	50400	50400	50400	50400	0
98	20241219	181700	3741967650	50400	50400	50400	50400	0
99	20241219	181600	3741967650	50400	50400	50400	50400	0
100	20241219	181500	3741967650	50400	50400	50400	50400	0
101	20241219	181400	3741967650	50400	50400	50400	50400	0
102	20241219	181300	3741967650	50400	50400	50400	50400	0
103	20241219	181200	3741967650	50400	50400	50400	50400	0
104	20241219	181100	3741967650	50400	50400	50400	50400	0
105	20241219	181000	3741967650	50400	50400	50400	50400	0
106	20241219	180900	3741967650	50400	50400	50400	50400	0
107	20241219	180800	3741967650	50400	50400	50400	50400	0
108	20241219	180700	3741967650	50400	50400	50400	50400	0
109	20241219	180600	3741967650	50400	50400	50400	50400	0
110	20241219	180500	3741967650	50400	50400	50400	50400	0
111	20241219	180400	3741967650	50400	50400	50400	50400	0
112	20241219	180300	3741967650	50400	50400	50400	50400	0
113	20241219	180200	3741967650	50400	50400	50400	50400	0
114	20241219	180100	3741967650	50400	50400	50400	50400	0
115	20241219	180000	3741967650	50400	50400	50400	50400	0
116	20241219	175900	3741967650	50400	50400	50400	50400	0
117	20241219	175800	3741967650	50400	50400	50400	50400	0
118	20241219	175700	3741967650	50400	50400	50400	50400	0
119	20241219	175600	3741967650	50400	50400	50400	50400	0
120	20241219	175500	3741967650	50400	50400	50400	50400	0
121	20241219	175400	3741967650	50400	50400	50400	50400	0
122	20241219	175300	3741967650	50400	50400	50400	50400	925
123	20241219	175200	3741967650	50400	50400	50400	50400	0
124	20241219	175100	3741967650	50400	50400	50400	50400	0
125	20241219	175000	3741967650	50400	50400	50400	50400	0
126	20241219	174900	3741967650	50400	50400	50400	50400	0
127	20241219	174800	3741967650	50400	50400	50400	50400	0
128	20241219	174700	3741967650	50400	50400	50400	50400	0
129	20241219	174600	3741967650	50400	50400	50400	50400	0
130	20241219	174500	3741967650	50400	50400	50400	50400	0
131	20241219	174400	3741967650	50400	50400	50400	50400	0
132	20241219	174300	3741967650	50400	50400	50400	50400	0
133	20241219	174200	3741967650	50400	50400	50400	50400	0
134	20241219	174100	3741967650	50400	50400	50400	50400	0
135	20241219	174000	3741967650	50400	50400	50400	50400	0
136	20241219	173900	3741967650	50400	50400	50400	50400	0
137	20241219	173800	3741967650	50400	50400	50400	50400	0
138	20241219	173700	3741967650	50400	50400	50400	50400	0
139	20241219	173600	3741967650	50400	50400	50400	50400	0
140	20241219	173500	3741967650	50400	50400	50400	50400	0
141	20241219	173400	3741967650	50400	50400	50400	50400	0
142	20241219	173300	3741967650	50400	50400	50400	50400	0
143	20241219	173200	3741967650	50400	50400	50400	50400	0
144	20241219	173100	3741967650	50400	50400	50400	50400	0
145	20241219	173000	3741967650	50400	50400	50400	50400	0
146	20241219	172900	3741967650	50400	50400	50400	50400	0
147	20241219	172800	3741967650	50400	50400	50400	50400	0
148	20241219	172700	3741967650	50400	50400	50400	50400	0
149	20241219	172600	3741967650	50400	50400	50400	50400	0
150	20241219	172500	3741967650	50400	50400	50400	50400	0
151	20241219	172400	3741967650	50400	50400	50400	50400	0
152	20241219	172300	3741967650	50400	50400	50400	50400	925
153	20241219	172200	3741967650	50400	50400	50400	50400	0
154	20241219	172100	3741967650	50400	50400	50400	50400	0
155	20241219	172000	3741967650	50400	50400	50400	50400	0
156	20241219	171900	3741967650	50400	50400	50400	50400	0
157	20241219	171800	3741967650	50400	50400	50400	50400	0
158	20241219	171700	3741967650	50400	50400	50400	50400	0
159	20241219	171600	3741967650	50400	50400	50400	50400	0
160	20241219	171500	3741967650	50400	50400	50400	50400	0
161	20241219	171400	3741967650	50400	50400	50400	50400	0
162	20241219	171300	3741967650	50400	50400	50400	50400	0
163	20241219	171200	3741967650	50400	50400	50400	50400	0
164	20241219	171100	3741967650	50400	50400	50400	50400	0
165	20241219	171000	3741967650	50400	50400	50400	50400	0
166	20241219	170900	3741967650	50400	50400	50400	50400	0
167	20241219	170800	3741967650	50400	50400	50400	50400	0
168	20241219	170700	3741967650	50400	50400	50400	50400	0
169	20241219	170600	3741967650	50400	50400	50400	50400	0
170	20241219	170500	3741967650	50400	50400	50400	50400	0
171	20241219	170400	3741967650	50400	50400	50400	50400	0
172	20241219	170300	3741967650	50400	50400	50400	50400	0
173	20241219	170200	3741967650	50400	50400	50400	50400	0
174	20241219	170100	3741967650	50400	50400	50400	50400	0
175	20241219	170000	3741967650	50400	50400	50400	50400	0
176	20241219	165900	3741967650	50400	50400	50400	50400	0
177	20241219	165800	3741967650	50400	50400	50400	50400	0
178	20241219	165700	3741967650	50400	50400	50400	50400	0
179	20241219	165600	3741967650	50400	50400	50400	50400	0
180	20241219	165500	3741967650	50400	50400	50400	50400	0
181	20241219	165400	3741967650	50400	50400	50400	50400	0
182	20241219	165300	3741967650	50400	50400	50400	50400	925
183	20241219	165200	3741967650	50400	50400	50400	50400	0
184	20241219	165100	3741967650	50400	50400	50400	50400	0
185	20241219	165000	3741967650	50400	50400	50400	50400	0
186	20241219	164900	3741967650	50400	50400	50400	50400	0
187	20241219	164800	3741967650	50400	50400	50400	50400	0
188	20241219	164700	3741967650	50400	50400	50400	50400	0
189	20241219	164600	3741967650	50400	50400	50400	50400	0
190	20241219	164500	3741967650	50400	50400	50400	50400	0
191	20241219	164400	3741967650	50400	50400	50400	50400	0
192	20241219	164300	3741967650	50400	50400	50400	50400	0
193	20241219	164200	3741967650	50400	50400	50400	50400	0
194	20241219	164100	3741967650	50400	50400	50400	50400	0
195	20241219	164000	3741967650	50400	50400	50400	50400	0
196	20241219	163900	3741967650	50400	50400	50400	50400	0
197	20241219	163800	3741967650	50400	50400	50400	50400	0
198	20241219	163700	3741967650	50400	50400	50400	50400	0
199	20241219	163600	3741967650	50400	50400	50400	50400	0
200	20241219	163500	3741967650	50400	50400	50400	50400	0
201	20241219	163400	3741967650	50400	50400	50400	50400	0
202	20241219	163300	3741967650	50400	50400	50400	50400	0
203	20241219	163200	3741967650	50400	50400	50400	50400	0
204	20241219	163100	3741967650	50400	50400	50400	50400	0
205	20241219	163000	3741967650	50400	50400	50400	50400	0
206	20241219	162900	3741967650	50400	50400	50400	50400	0
207	20241219	162800	3741967650	50400	50400	50400	50400	0
208	20241219	162700	3741967650	50400	50400	50400	50400	0
209	20241219	162600	3741967650	50400	50400	50400	50400	0
210	20241219	162500	3741967650	50400	50400	50400	50400	0
211	20241219	162400	3741967650	50400	50400	50400	50400	0
212	20241219	162300	3741967650	50400	50400	50400	50400	925
213	20241219	162200	3741967650	50400	50400	50400	50400	0
214	20241219	162100	3741967650	50400	50400	50400	50400	0
215	20241219	162000	3741967650	50400	50400	50400	50400	0
216	20241219	161900	3741967650	50400	50400	50400	50400	0
217	20241219	161800	3741967650	50400	50400	50400	50400	0
218	20241219	161700	3741967650	50400	50400	50400	50400	0
219	20241219	161600	3741967650	50400	50400	50400	50400	0
220	20241219	161500	3741967650	50400	50400	50400	50400	0
221	20241219	161400	3741967650	50400	50400	50400	50400	0
222	20241219	161300	3741967650	50400	50400	50400	50400	0
223	20241219	161200	3741967650	50400	50400	50400	50400	0
224	20241219	161100	3741967650	50400	50400	50400	50400	0
225	20241219	161000	3741967650	50400	50400	50400	50400	0
226	20241219	160900	3741967650	50400	50400	50400	50400	0
227	20241219	160800	3741967650	50400	50400	50400	50400	0
228	20241219	160700	3741967650	50400	50400	50400	50400	0
229	20241219	160600	3741967650	50400	50400	50400	50400	0
230	20241219	160500	3741967650	50400	50400	50400	50400	0
231	20241219	160400	3741967650	50400	50400	50400	50400	0
232	20241219	160300	3741967650	50400	50400	50400	50400	0
233	20241219	160200	3741967650	50400	50400	50400	50400	0
234	20241219	160100	3741967650	50400	50400	50400	50400	0
235	20241219	160000	3741967650	50400	50400	50400	50400	0
236	20241219	155900	3741967650	50400	50400	50400	50400	0
237	20241219	155800	3741967650	50400	50400	50400	50400	0
238	20241219	155700	3741967650	50400	50400	50400	50400	0
239	20241219	155600	3741967650	50400	50400	50400	50400	0
240	20241219	155500	3741967650	50400	50400	50400	50400	0
241	20241219	155400	3741967650	50400	50400	50400	50400	0
242	20241219	155300	3741967650	50400	50400	50400	50400	925
243	20241219	155200	3741967650	50400	50400	50400	50400	0
244	20241219	155100	3741967650	50400	50400	50400	50400	0
245	20241219	155000	3741967650	50400	50400	50400	50400	0
246	20241219	154900	3741967650	50400	50400	50400	50400	0
247	20241219	154800	3741967650	50400	50400	50400	50400	0
248	20241219	154700	3741967650	50400	50400	50400	50400	0
249	20241219	154600	3741967650	50400	50400	50400	50400	0
250	20241219	154500	3741967650	50400	50400	50400	50400	0
251	20241219	154400	3741967650	50400	50400	50400	50400	0
252	20241219	154300	3741967650	50400	50400	50400	50400	0
253	20241219	154200	3741967650	50400	50400	50400	50400	0
254	20241219	154100	3741967650	50400	50400	50400	50400	0
255	20241219	154000	3741967650	50400	50400	50400	50400	0
256	20241219	153900	3741967650	50400	50400	50400	50400	0
257	20241219	153800	3741967650	50400	50400	50400	50400	0
258	20241219	153700	3741967650	50400	50400	50400	50400	0
259	20241219	153600	3741967650	50400	50400	50400	50400	0
260	20241219	153500	3741967650	50400	50400	50400	50400	0
261	20241219	153400	3741967650	50400	50400	50400	50400	0
262	20241219	153300	3741967650	50400	50400	50400	50400	0
263	20241219	153200	3741967650	50400	50400	50400	50400	0
264	20241219	153100	3741967650	50400	50400	50400	50400	0
265	20241219	153000	3741967650	50400	50400	50400	50400	925
266	20241219	152900	3695347650	50600	50600	50600	50600	0
267	20241219	152800	3695347650	50600	50600	50600	50600	0
268	20241219	152700	3695347650	50600	50600	50600	50600	0
269	20241219	152600	3695347650	50600	50600	50600	50600	0
270	20241219	152500	3695347650	50600	50600	50600	50600	0
271	20241219	152400	3695347650	50600	50600	50600	50600	0
272	20241219	152300	3695347650	50600	50600	50600	50600	0
273	20241219	152200	3695347650	50600	50600	50600	50600	0
274	20241219	152100	3695347650	50600	50600	50600	50600	0
275	20241219	152000	3695347650	50600	50600	50600	50600	0
276	20241219	151900	3695347650	50600	50500	50600	50500	118
277	20241219	151800	3689377150	50600	50500	50600	50500	63
278	20241219	151700	3686190550	50500	50600	50700	50500	250
279	20241219	151600	3673542950	50600	50700	50700	50500	150
280	20241219	151500	3665949650	50600	50600	50600	50500	123
281	20241219	151400	3659731250	50600	50600	50600	50500	235
282	20241219	151300	3647841850	50600	50500	50600	50500	187
283	20241219	151200	3638386750	50500	50500	50600	50500	514
284	20241219	151100	3612409250	50600	50500	50600	50500	117
285	20241219	151000	3606491350	50500	50500	50600	50500	266
286	20241219	150900	3593035350	50500	50500	50600	50500	103
287	20241219	150800	3587829250	50500	50500	50600	50500	128
288	20241219	150700	3581356450	50500	50600	50600	50500	560
289	20241219	150600	3553053150	50500	50600	50600	50500	81
290	20241219	150500	3548956350	50500	50500	50600	50500	227
291	20241219	150400	3537473150	50600	50600	50600	50500	64
292	20241219	150300	3534236650	50500	50600	50600	50400	160
293	20241219	150200	3526153250	50600	50600	50600	50500	404
294	20241219	150100	3505711050	50500	50500	50600	50500	56
295	20241219	150000	3502882050	50500	50600	50700	50300	2814
296	20241219	145900	3360573850	50600	50600	50700	50600	95
297	20241219	145800	3355761850	50700	50700	50700	50600	324
298	20241219	145700	3339341950	50600	50600	50700	50600	117
299	20241219	145600	3333416650	50600	50700	50700	50600	113
300	20241219	145500	3327691150	50700	50600	50700	50500	787
301	20241219	145400	3287850550	50600	50700	50700	50500	1074
302	20241219	145300	3233516150	50700	50600	50700	50500	600
303	20241219	145200	3203152650	50600	50400	50600	50400	564
304	20241219	145100	3174628050	50400	50600	50600	50400	774
305	20241219	145000	3135518950	50500	50500	50600	50500	448
306	20241219	144900	3112886550	50500	50600	50600	50500	520
307	20241219	144800	3086594950	50600	50600	50600	50500	254
308	20241219	144700	3073744350	50500	50600	50600	50500	128
309	20241219	144600	3067269350	50500	50600	50600	50500	893
310	20241219	144500	3022086450	50600	50600	50600	50500	123
311	20241219	144400	3015864250	50600	50600	50600	50500	191
312	20241219	144300	3006201650	50600	50500	50600	50500	280
313	20241219	144200	2992037050	50600	50500	50600	50500	110
314	20241219	144100	2986473350	50600	50500	50600	50500	223
315	20241219	144000	2975191250	50500	50600	50600	50500	160
316	20241219	143900	2967097050	50500	50600	50600	50500	263
317	20241219	143800	2953791150	50500	50600	50600	50500	249
318	20241219	143700	2941193750	50600	50700	50700	50600	351
319	20241219	143600	2923413750	50700	50700	50700	50600	400
320	20241219	143500	2903145750	50600	50700	50700	50600	61
321	20241219	143400	2900055850	50600	50500	50600	50500	314
322	20241219	143300	2884169150	50600	50500	50600	50500	110
323	20241219	143200	2878607850	50600	50600	50600	50500	569
324	20241219	143100	2849818250	50600	50600	50600	50500	254
325	20241219	143000	2836976050	50500	50500	50600	50400	1522
326	20241219	142900	2760132950	50500	50500	50600	50500	302
327	20241219	142800	2744855250	50500	50600	50600	50500	87
328	20241219	142700	2740455850	50600	50600	50600	50500	398
329	20241219	142600	2720318750	50600	50500	50600	50500	438
330	20241219	142500	2698160450	50500	50500	50600	50500	70
331	20241219	142400	2694620750	50600	50500	50600	50500	107
332	20241219	142300	2689208350	50600	50600	50600	50500	149
333	20241219	142200	2681670750	50500	50500	50500	50500	168
334	20241219	142100	2673186750	50500	50500	50600	50500	193
335	20241219	142000	2663438450	50400	50500	50600	50400	258
336	20241219	141900	2650407850	50500	50500	50600	50500	284
337	20241219	141800	2636060650	50500	50500	50600	50400	170
338	20241219	141700	2627476850	50400	50400	50500	50400	101
339	20241219	141600	2622379550	50500	50500	50500	50400	103
340	20241219	141500	2617179850	50500	50500	50500	50400	59
341	20241219	141400	2614201750	50500	50500	50500	50400	116
342	20241219	141300	2608345750	50500	50500	50500	50400	69
343	20241219	141200	2604862950	50400	50500	50500	50400	184
344	20241219	141100	2595582650	50500	50400	50500	50400	297
345	20241219	141000	2580586350	50500	50500	50500	50400	113
346	20241219	140900	2574882550	50500	50500	50500	50400	126
347	20241219	140800	2568521450	50400	50400	50500	50400	134
348	20241219	140700	2561757750	50500	50400	50500	50400	89
349	20241219	140600	2557267550	50400	50400	50500	50400	98
350	20241219	140500	2552320550	50500	50500	50500	50400	107
351	20241219	140400	2546919350	50500	50500	50500	50400	66
352	20241219	140300	2543587750	50500	50500	50600	50500	118
353	20241219	140200	2537628650	50500	50500	50600	50400	498
354	20241219	140100	2512478450	50500	50400	50500	50300	1060
355	20241219	140000	2459045750	50300	50100	50400	50100	2446
356	20241219	135900	2336158650	50200	50200	50200	50100	87
357	20241219	135800	2331792750	50200	50100	50200	50100	926
358	20241219	135700	2285390350	50100	50000	50100	50000	180
359	20241219	135600	2276374050	50000	50100	50100	50000	101
360	20241219	135500	2271315650	50100	50100	50100	50000	166
361	20241219	135400	2263000550	50000	50000	50100	50000	243
362	20241219	135300	2250848150	50000	50000	50100	50000	247
363	20241219	135200	2238496150	50000	50100	50100	50000	55
364	20241219	135100	2235742450	50000	50000	50100	50000	36
365	20241219	135000	2233942050	50000	50000	50000	50000	39
366	20241219	134900	2231992050	50100	50000	50100	50000	52
367	20241219	134800	2229390350	50100	50100	50100	50100	5
368	20241219	134700	2229139850	50100	50100	50100	50100	118
369	20241219	134600	2223228050	50200	50100	50200	50100	23
370	20241219	134500	2222073950	50100	50200	50200	50100	8
371	20241219	134400	2221673050	50100	50100	50200	50100	450
372	20241219	134300	2199127050	50200	50200	50200	50200	0
373	20241219	134200	2199127050	50200	50200	50200	50200	23
374	20241219	134100	2197972450	50200	50200	50200	50200	2
375	20241219	134000	2197872050	50100	50100	50100	50100	2
376	20241219	133900	2197771850	50200	50100	50200	50100	29
377	20241219	133800	2196317150	50100	50100	50100	50100	62
378	20241219	133700	2193210950	50100	50200	50200	50100	40
379	20241219	133600	2191204950	50200	50200	50200	50200	22
380	20241219	133500	2190100550	50000	50000	50000	50000	1
381	20241219	133400	2190050550	50100	50000	50100	50000	30
382	20241219	133300	2188550350	50200	50200	50200	50200	20
383	20241219	133200	2187546350	50200	50200	50200	50200	19
384	20241219	133100	2186592550	50100	50100	50100	50100	55
385	20241219	133000	2183837050	50100	50200	50200	50100	22
386	20241219	132900	2182732750	50200	50100	50200	50100	54
387	20241219	132800	2180022150	50200	50100	50200	50100	33
388	20241219	132700	2178366550	50100	50200	50200	50100	26
389	20241219	132600	2177063550	50200	50200	50200	50100	30
390	20241219	132500	2175558750	50200	50200	50200	50200	49
391	20241219	132400	2173098950	50200	50200	50200	50200	8
392	20241219	132300	2172697350	50200	50200	50200	50200	36
393	20241219	132200	2170890150	50100	50100	50100	50100	1
394	20241219	132100	2170840050	50200	50200	50200	50200	112
395	20241219	132000	2165217650	50200	50200	50200	50200	17
396	20241219	131900	2164364250	50200	50200	50200	50200	31
397	20241219	131800	2162808050	50200	50100	50200	50100	129
398	20241219	131700	2156342250	50100	50200	50200	50100	18
399	20241219	131600	2155438750	50100	50100	50100	50100	3
400	20241219	131500	2155288450	50200	50200	50200	50100	147
401	20241219	131400	2147910050	50200	50300	50300	50200	62
402	20241219	131300	2144794650	50300	50300	50300	50300	99
403	20241219	131200	2139814950	50300	50200	50300	50200	27
404	20241219	131100	2138459050	50200	50200	50200	50200	142
405	20241219	131000	2131330650	50300	50300	50300	50300	17
406	20241219	130900	2130475550	50200	50200	50300	50200	72
407	20241219	130800	2126858950	50200	50200	50200	50200	0
408	20241219	130700	2126858950	50200	50200	50300	50200	52
409	20241219	130600	2124244550	50300	50100	50300	50100	630
410	20241219	130500	2092618150	50100	50000	50100	50000	337
411	20241219	130400	2075734550	50100	50100	50100	50100	47
412	20241219	130300	2073379850	50100	50000	50100	50000	19
413	20241219	130200	2072428650	50100	50100	50100	50100	20
414	20241219	130100	2071426650	50100	50100	50100	50100	17
415	20241219	130000	2070574950	50100	50000	50100	50000	7
416	20241219	125900	2070224550	50000	49950	50000	49950	257
417	20241219	125800	2057383850	49950	49950	50000	49950	374
418	20241219	125700	2038697650	49950	49900	49950	49900	207
419	20241219	125600	2028358550	49900	49900	49900	49900	38
420	20241219	125500	2026462350	49900	49900	49900	49900	12
421	20241219	125400	2025863550	49850	49900	49900	49850	79
422	20241219	125300	2021921550	49900	49950	49950	49900	28
423	20241219	125200	2020523800	49950	49900	49950	49900	69
424	20241219	125100	2017080300	49950	49950	49950	49950	35
425	20241219	125000	2015332050	49950	49950	49950	49950	0
426	20241219	124900	2015332050	49950	49950	49950	49950	15
427	20241219	124800	2014582800	49950	49900	50000	49900	1092
428	20241219	124700	1960054450	49850	49850	49850	49850	51
429	20241219	124600	1957512100	49900	49900	49900	49900	0
430	20241219	124500	1957512100	49900	49900	49900	49900	32
431	20241219	124400	1955915300	49850	49850	49850	49850	13
432	20241219	124300	1955267250	49850	49850	49850	49850	0
433	20241219	124200	1955267250	49850	49850	49850	49850	26
434	20241219	124100	1953971150	49850	49900	49900	49850	41
435	20241219	124000	1951925900	49850	49850	49850	49850	0
436	20241219	123900	1951925900	49850	49850	49900	49850	15
437	20241219	123800	1951178000	49850	49850	49850	49850	86
438	20241219	123700	1946890900	49800	49800	49800	49800	1
439	20241219	123600	1946841100	49850	49850	49850	49850	11
440	20241219	123500	1946292750	49850	49850	49850	49850	34
441	20241219	123400	1944597850	49900	49900	49900	49900	32
442	20241219	123300	1943001050	49900	49800	49900	49800	12
443	20241219	123200	1942403250	49800	49900	49900	49800	234
444	20241219	123100	1930748350	49900	49900	49900	49900	0
445	20241219	123000	1930748350	49900	49900	49900	49900	6
446	20241219	122900	1930448950	49850	49850	49850	49850	70
447	20241219	122800	1926959450	49850	49800	49850	49800	200
448	20241219	122700	1916998550	49850	49850	49850	49850	26
449	20241219	122600	1915702450	49850	49850	49850	49850	50
450	20241219	122500	1913209950	49850	49850	49850	49850	64
451	20241219	122400	1910019550	49900	49900	49900	49850	44
452	20241219	122300	1907825600	49900	49900	49900	49900	6
453	20241219	122200	1907526200	49850	49900	49900	49850	39
454	20241219	122100	1905580950	49900	49850	49900	49850	49
455	20241219	122000	1903137550	49850	49850	49900	49850	69
456	20241219	121900	1899697850	49900	49900	49900	49900	18
457	20241219	121800	1898799650	49900	49850	49900	49850	43
458	20241219	121700	1896655400	49850	49850	49850	49850	38
459	20241219	121600	1894761100	49850	49850	49850	49850	47
460	20241219	121500	1892418150	49800	49800	49850	49800	26
461	20241219	121400	1891122200	49800	49850	49850	49800	45
462	20241219	121300	1888880700	49900	49900	49900	49900	0
463	20241219	121200	1888880700	49900	49900	49900	49900	29
464	20241219	121100	1887433600	49900	49800	49900	49800	23
465	20241219	121000	1886286200	49800	49850	49850	49800	1503
466	20241219	120900	1811434550	49900	49900	49900	49900	32
467	20241219	120800	1809837750	49850	49850	49850	49850	0
468	20241219	120700	1809837750	49850	49900	49900	49850	127
469	20241219	120600	1803506600	49900	49900	49950	49900	277
470	20241219	120500	1789683300	49900	49900	49900	49900	1
471	20241219	120400	1789633400	49900	49900	49900	49900	25
472	20241219	120300	1788385900	49850	49900	49900	49850	69
473	20241219	120200	1784945200	49900	49900	49900	49900	0
474	20241219	120100	1784945200	49900	49900	49900	49900	1
475	20241219	120000	1784895300	49900	49900	49900	49900	21
476	20241219	115900	1783847400	49850	49850	49850	49850	148
477	20241219	115800	1776469600	49850	49950	49950	49850	179
478	20241219	115700	1767544000	49900	49950	49950	49900	3
479	20241219	115600	1767394200	49950	49900	49950	49900	40
480	20241219	115500	1765397350	49900	49900	49900	49900	0
481	20241219	115400	1765397350	49900	49950	50000	49900	605
482	20241219	115300	1735170300	49950	49950	49950	49950	16
483	20241219	115200	1734371100	49900	49900	49950	49900	419
484	20241219	115100	1713456950	49850	49900	49900	49850	13
485	20241219	115000	1712808300	49900	49850	49900	49850	18
486	20241219	114900	1711910150	49900	49850	49900	49850	24
487	20241219	114800	1710712650	49900	49850	49900	49850	6
488	20241219	114700	1710413300	49850	49850	49850	49800	148
489	20241219	114600	1703038250	49850	49850	49850	49850	37
490	20241219	114500	1701193800	49850	49900	49950	49850	11
491	20241219	114400	1700644900	49900	49900	49900	49900	28
492	20241219	114300	1699247700	49900	49900	49900	49900	31
493	20241219	114200	1697700800	49900	49900	49900	49900	7
494	20241219	114100	1697351500	49900	49900	49900	49900	1
495	20241219	114000	1697301600	49900	49900	49900	49900	30
496	20241219	113900	1695804600	49900	49900	49900	49900	3
497	20241219	113800	1695654900	49850	49900	49900	49850	22
498	20241219	113700	1694557200	49900	49900	49900	49900	17
499	20241219	113600	1693708900	49900	49900	49900	49900	7
500	20241219	113500	1693359600	49850	49850	49850	49850	17
501	20241219	113400	1692512150	49900	49900	49900	49900	16
502	20241219	113300	1691713750	49950	49950	49950	49900	74
503	20241219	113200	1688020900	49900	49900	49900	49900	2
504	20241219	113100	1687921100	49900	49900	49900	49900	145
505	20241219	113000	1680685600	49900	49900	49950	49900	45
506	20241219	112900	1678439900	49950	49950	49950	49950	77
507	20241219	112800	1674593750	49900	49900	49900	49900	74
508	20241219	112700	1670901150	49900	49900	49900	49900	22
509	20241219	112600	1669803350	49900	49900	49900	49900	2
510	20241219	112500	1669703550	49900	49900	49900	49900	134
511	20241219	112400	1663016950	49900	49850	49900	49850	57
512	20241219	112300	1660173150	49850	49850	49850	49850	189
513	20241219	112200	1650751500	49850	49850	49850	49850	2
514	20241219	112100	1650651800	49850	49850	49850	49850	20
515	20241219	112000	1649654800	49850	49850	49850	49850	8
516	20241219	111900	1649256000	49850	49850	49850	49850	25
517	20241219	111800	1648009750	49850	49800	49850	49800	29
518	20241219	111700	1646564350	49800	49800	49800	49800	181
519	20241219	111600	1637550550	49800	49800	49800	49800	38
520	20241219	111500	1635658150	49850	49850	49850	49850	21
521	20241219	111400	1634611300	49850	49850	49850	49850	15
522	20241219	111300	1633863550	49850	49800	49850	49800	197
523	20241219	111200	1624049000	49800	49750	49800	49750	40
524	20241219	111100	1622058750	49800	49750	49800	49700	108
525	20241219	111000	1616684950	49800	49800	49800	49750	262
526	20241219	110900	1603638200	49800	49850	49850	49800	71
527	20241219	110800	1600101300	49850	49800	49850	49800	132
528	20241219	110700	1593521250	49800	49850	49850	49800	543
529	20241219	110600	1566479700	49850	49850	49900	49850	361
530	20241219	110500	1548483650	49900	49850	49900	49850	181
531	20241219	110400	1539459950	49900	49850	49900	49850	237
532	20241219	110300	1527644500	49900	49900	49900	49850	118
533	20241219	110200	1521756350	49900	49950	49950	49900	27
534	20241219	110100	1520408250	49900	49800	49900	49800	427
535	20241219	110000	1499118000	49850	49850	49850	49850	8
536	20241219	105900	1498719200	49850	49850	49850	49850	32
537	20241219	105800	1497124000	49850	49850	49850	49850	94
538	20241219	105700	1492438100	49800	49800	49850	49800	165
539	20241219	105600	1484218600	49850	49800	49850	49800	6
540	20241219	105500	1483919700	49850	49800	49850	49800	23
541	20241219	105400	1482773200	49850	49850	49850	49850	5
542	20241219	105300	1482523950	49800	49850	49850	49800	6
543	20241219	105200	1482224900	49850	49850	49850	49850	21
544	20241219	105100	1481178050	49850	49850	49850	49850	6
545	20241219	105000	1480878950	49850	49850	49850	49800	142
546	20241219	104900	1473801100	49900	49850	49900	49850	27
547	20241219	104800	1472453900	49850	49850	49850	49850	141
548	20241219	104700	1465425050	49850	49850	49850	49850	2
549	20241219	104600	1465325350	49800	49750	49800	49750	807
550	20241219	104500	1425174450	49750	49750	49750	49700	24
551	20241219	104400	1423981300	49750	49750	49750	49750	158
552	20241219	104300	1416120800	49750	49750	49750	49750	17
553	20241219	104200	1415275050	49800	49850	49850	49750	72
554	20241219	104100	1411689650	49800	49900	49900	49750	354
555	20241219	104000	1394064550	49900	49900	49900	49900	98
556	20241219	103900	1389174350	49800	49950	49950	49800	643
557	20241219	103800	1357101650	49950	49950	49950	49950	50
558	20241219	103700	1354604150	49950	49950	49950	49900	36
559	20241219	103600	1352807450	49950	49850	49950	49800	75
560	20241219	103500	1349068900	49850	49900	49900	49850	244
561	20241219	103400	1336903500	49900	49950	49950	49850	36
562	20241219	103300	1335107200	49950	49850	49950	49800	34
563	20241219	103200	1333410450	49850	49850	49850	49850	40
564	20241219	103100	1331416450	49800	49800	49800	49800	68
565	20241219	103000	1328030050	49750	49850	49950	49750	354
566	20241219	102900	1310390700	49750	49750	49750	49750	12
567	20241219	102800	1309793700	49650	49700	49750	49650	99
568	20241219	102700	1304870250	49750	49600	49750	49550	127
569	20241219	102600	1298563750	49750	49750	49950	49550	115
570	20241219	102500	1292843900	49750	49850	49850	49600	1180
571	20241219	102400	1234154650	49800	49950	49950	49800	1209
572	20241219	102300	1173920000	49950	49950	49950	49900	69
573	20241219	102200	1170473600	49950	50000	50000	49900	56
574	20241219	102100	1167675400	50000	50000	50000	49900	47
575	20241219	102000	1165326150	50000	50000	50000	49900	74
576	20241219	101900	1161626850	50000	50000	50000	49900	447
577	20241219	101800	1139298200	50000	50000	50000	49950	59
578	20241219	101700	1136348550	50000	50000	50000	50000	107
579	20241219	101600	1130998550	50000	49950	50000	49950	72
580	20241219	101500	1127398700	49950	49900	49950	49800	806
581	20241219	101400	1087152650	49900	49950	49950	49900	84
582	20241219	101300	1082959100	49950	49950	49950	49950	291
583	20241219	101200	1068423650	49950	49950	49950	49900	572
584	20241219	101100	1039873150	50000	50000	50000	49950	87
585	20241219	101000	1035526100	50000	50200	50200	50000	586
586	20241219	100900	1006169500	50200	50200	50200	50100	762
587	20241219	100800	967917800	50200	50100	50200	50100	43
588	20241219	100700	965760000	50200	50200	50200	50100	93
589	20241219	100600	961091700	50200	50300	50300	50100	223
590	20241219	100500	949891700	50300	50200	50300	50200	90
591	20241219	100400	945367000	50300	50300	50300	50300	94
592	20241219	100300	940638800	50300	50300	50300	50100	683
593	20241219	100200	906329000	50300	50300	50300	50200	140
594	20241219	100100	899289100	50400	50100	50400	50100	804
595	20241219	100000	858893900	50100	50000	50100	50000	353
596	20241219	095900	841232100	50100	49950	50100	49950	600
597	20241219	095800	811226100	49950	49850	49950	49850	372
598	20241219	095700	792672200	49850	49800	49850	49750	363
599	20241219	095600	774590850	49800	49750	49800	49750	285
600	20241219	095500	760406900	49800	49750	49800	49700	480
601	20241219	095400	736538500	49750	49650	49750	49650	491
602	20241219	095300	712153050	49650	49650	49650	49650	25
603	20241219	095200	710911800	49650	49650	49650	49600	77
604	20241219	095100	707088800	49650	49550	49650	49550	236
605	20241219	095000	695387950	49500	49550	49600	49500	478
606	20241219	094900	671689150	49550	49550	49550	49550	22
607	20241219	094800	670599050	49550	49550	49550	49450	163
608	20241219	094700	662534500	49500	49550	49550	49500	38
609	20241219	094600	660652950	49550	49550	49550	49550	6
610	20241219	094500	660355650	49500	49550	49550	49500	73
611	20241219	094400	656740700	49500	49450	49550	49450	213
612	20241219	094300	646203400	49450	49400	49450	49400	19
613	20241219	094200	645264600	49450	49400	49450	49400	74
614	20241219	094100	641607400	49450	49400	49450	49400	83
615	20241219	094000	637506350	49400	49550	49550	49400	212
616	20241219	093900	627028900	49550	49550	49550	49500	75
617	20241219	093800	623315400	49550	49350	49600	49350	1226
618	20241219	093700	562754000	49300	49350	49350	49300	64
619	20241219	093600	559598550	49350	49300	49350	49300	395
620	20241219	093500	540122700	49300	49300	49300	49300	1
621	20241219	093400	540073400	49300	49300	49300	49300	14
622	20241219	093300	539383200	49300	49300	49300	49300	4
623	20241219	093200	539186000	49300	49300	49300	49250	98
624	20241219	093100	534358250	49350	49300	49350	49300	18
625	20241219	093000	533470700	49350	49300	49350	49250	56
626	20241219	092900	530709900	49300	49400	49400	49300	32
627	20241219	092800	529130400	49400	49300	49400	49300	102
628	20241219	092700	524099400	49300	49200	49300	49200	315
629	20241219	092600	508577400	49100	49200	49200	49100	200
630	20241219	092500	498743200	49200	49250	49250	49200	189
631	20241219	092400	489440550	49250	49250	49250	49150	152
632	20241219	092300	481962000	49250	49250	49250	49250	40
633	20241219	092200	479992000	49200	49200	49200	49200	0
634	20241219	092100	479992000	49200	49200	49300	49150	380
635	20241219	092000	461305300	49150	49150	49300	49150	385
636	20241219	091900	442379150	49150	49400	49400	49150	257
637	20241219	091800	429721000	49400	49400	49400	49400	35
638	20241219	091700	427992000	49400	49350	49550	49050	175
639	20241219	091600	419358100	49300	49100	49300	49100	354
640	20241219	091500	401938150	49100	49100	49200	49100	66
641	20241219	091400	398694950	49150	49200	49200	49150	84
642	20241219	091300	394565300	49150	49150	49150	49150	446
643	20241219	091200	372644400	49150	49000	49150	48900	335
644	20241219	091100	356214050	49000	48850	49050	48800	587
645	20241219	091000	327495750	48850	49150	49150	48800	247
646	20241219	090900	315419650	49050	49100	49150	49050	154
647	20241219	090800	307859500	49000	49150	49150	48900	1069
648	20241219	090700	255484350	49150	49100	49850	49050	868
649	20241219	090600	212662350	49400	49000	49450	48900	470
650	20241219	090500	189607300	49050	48950	49100	48800	1095
651	20241219	090400	135966500	48850	48700	49000	48700	92
652	20241219	090300	131465150	48700	48800	49000	48700	336
653	20241219	090200	115063300	48800	48500	48900	48450	362
654	20241219	090100	97413100	48500	48500	48650	48450	412
655	20241219	090000	77429000	48650	48400	48650	48250	1596