KissMeData/082920/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195700	534837150	19940	19940	19940	19940	759
3	20241217	195600	534837150	19940	19940	19940	19940	0
4	20241217	195500	534837150	19940	19940	19940	19940	0
5	20241217	195400	534837150	19940	19940	19940	19940	0
6	20241217	195300	534837150	19940	19940	19940	19940	0
7	20241217	195200	534837150	19940	19940	19940	19940	0
8	20241217	195100	534837150	19940	19940	19940	19940	0
9	20241217	195000	534837150	19940	19940	19940	19940	0
10	20241217	194900	534837150	19940	19940	19940	19940	0
11	20241217	194800	534837150	19940	19940	19940	19940	0
12	20241217	194700	534837150	19940	19940	19940	19940	0
13	20241217	194600	534837150	19940	19940	19940	19940	0
14	20241217	194500	534837150	19940	19940	19940	19940	0
15	20241217	194400	534837150	19940	19940	19940	19940	0
16	20241217	194300	534837150	19940	19940	19940	19940	0
17	20241217	194200	534837150	19940	19940	19940	19940	0
18	20241217	194100	534837150	19940	19940	19940	19940	0
19	20241217	194000	534837150	19940	19940	19940	19940	0
20	20241217	193900	534837150	19940	19940	19940	19940	0
21	20241217	193800	534837150	19940	19940	19940	19940	0
22	20241217	193700	534837150	19940	19940	19940	19940	0
23	20241217	193600	534837150	19940	19940	19940	19940	0
24	20241217	193500	534837150	19940	19940	19940	19940	0
25	20241217	193400	534837150	19940	19940	19940	19940	0
26	20241217	193300	534837150	19940	19940	19940	19940	0
27	20241217	193200	534837150	19940	19940	19940	19940	0
28	20241217	193100	534837150	19940	19940	19940	19940	0
29	20241217	193000	534837150	19940	19940	19940	19940	0
30	20241217	192900	534837150	19940	19940	19940	19940	0
31	20241217	192800	534837150	19940	19940	19940	19940	0
32	20241217	192700	534837150	19940	19940	19940	19940	759
33	20241217	192600	534837150	19940	19940	19940	19940	0
34	20241217	192500	534837150	19940	19940	19940	19940	0
35	20241217	192400	534837150	19940	19940	19940	19940	0
36	20241217	192300	534837150	19940	19940	19940	19940	0
37	20241217	192200	534837150	19940	19940	19940	19940	0
38	20241217	192100	534837150	19940	19940	19940	19940	0
39	20241217	192000	534837150	19940	19940	19940	19940	0
40	20241217	191900	534837150	19940	19940	19940	19940	0
41	20241217	191800	534837150	19940	19940	19940	19940	0
42	20241217	191700	534837150	19940	19940	19940	19940	0
43	20241217	191600	534837150	19940	19940	19940	19940	0
44	20241217	191500	534837150	19940	19940	19940	19940	0
45	20241217	191400	534837150	19940	19940	19940	19940	0
46	20241217	191300	534837150	19940	19940	19940	19940	0
47	20241217	191200	534837150	19940	19940	19940	19940	0
48	20241217	191100	534837150	19940	19940	19940	19940	0
49	20241217	191000	534837150	19940	19940	19940	19940	0
50	20241217	190900	534837150	19940	19940	19940	19940	0
51	20241217	190800	534837150	19940	19940	19940	19940	0
52	20241217	190700	534837150	19940	19940	19940	19940	0
53	20241217	190600	534837150	19940	19940	19940	19940	0
54	20241217	190500	534837150	19940	19940	19940	19940	0
55	20241217	190400	534837150	19940	19940	19940	19940	0
56	20241217	190300	534837150	19940	19940	19940	19940	0
57	20241217	190200	534837150	19940	19940	19940	19940	0
58	20241217	190100	534837150	19940	19940	19940	19940	0
59	20241217	190000	534837150	19940	19940	19940	19940	0
60	20241217	185900	534837150	19940	19940	19940	19940	0
61	20241217	185800	534837150	19940	19940	19940	19940	0
62	20241217	185700	534837150	19940	19940	19940	19940	759
63	20241217	185600	534837150	19940	19940	19940	19940	0
64	20241217	185500	534837150	19940	19940	19940	19940	0
65	20241217	185400	534837150	19940	19940	19940	19940	0
66	20241217	185300	534837150	19940	19940	19940	19940	0
67	20241217	185200	534837150	19940	19940	19940	19940	0
68	20241217	185100	534837150	19940	19940	19940	19940	0
69	20241217	185000	534837150	19940	19940	19940	19940	0
70	20241217	184900	534837150	19940	19940	19940	19940	0
71	20241217	184800	534837150	19940	19940	19940	19940	0
72	20241217	184700	534837150	19940	19940	19940	19940	0
73	20241217	184600	534837150	19940	19940	19940	19940	0
74	20241217	184500	534837150	19940	19940	19940	19940	0
75	20241217	184400	534837150	19940	19940	19940	19940	0
76	20241217	184300	534837150	19940	19940	19940	19940	0
77	20241217	184200	534837150	19940	19940	19940	19940	0
78	20241217	184100	534837150	19940	19940	19940	19940	0
79	20241217	184000	534837150	19940	19940	19940	19940	0
80	20241217	183900	534837150	19940	19940	19940	19940	0
81	20241217	183800	534837150	19940	19940	19940	19940	0
82	20241217	183700	534837150	19940	19940	19940	19940	0
83	20241217	183600	534837150	19940	19940	19940	19940	0
84	20241217	183500	534837150	19940	19940	19940	19940	0
85	20241217	183400	534837150	19940	19940	19940	19940	0
86	20241217	183300	534837150	19940	19940	19940	19940	0
87	20241217	183200	534837150	19940	19940	19940	19940	0
88	20241217	183100	534837150	19940	19940	19940	19940	0
89	20241217	183000	534837150	19940	19940	19940	19940	0
90	20241217	182900	534837150	19940	19940	19940	19940	0
91	20241217	182800	534837150	19940	19940	19940	19940	0
92	20241217	182700	534837150	19940	19940	19940	19940	759
93	20241217	182600	534837150	19940	19940	19940	19940	0
94	20241217	182500	534837150	19940	19940	19940	19940	0
95	20241217	182400	534837150	19940	19940	19940	19940	0
96	20241217	182300	534837150	19940	19940	19940	19940	0
97	20241217	182200	534837150	19940	19940	19940	19940	0
98	20241217	182100	534837150	19940	19940	19940	19940	0
99	20241217	182000	534837150	19940	19940	19940	19940	0
100	20241217	181900	534837150	19940	19940	19940	19940	0
101	20241217	181800	534837150	19940	19940	19940	19940	0
102	20241217	181700	534837150	19940	19940	19940	19940	0
103	20241217	181600	534837150	19940	19940	19940	19940	0
104	20241217	181500	534837150	19940	19940	19940	19940	0
105	20241217	181400	534837150	19940	19940	19940	19940	0
106	20241217	181300	534837150	19940	19940	19940	19940	0
107	20241217	181200	534837150	19940	19940	19940	19940	0
108	20241217	181100	534837150	19940	19940	19940	19940	0
109	20241217	181000	534837150	19940	19940	19940	19940	0
110	20241217	180900	534837150	19940	19940	19940	19940	0
111	20241217	180800	534837150	19940	19940	19940	19940	0
112	20241217	180700	534837150	19940	19940	19940	19940	0
113	20241217	180600	534837150	19940	19940	19940	19940	0
114	20241217	180500	534837150	19940	19940	19940	19940	0
115	20241217	180400	534837150	19940	19940	19940	19940	0
116	20241217	180300	534837150	19940	19940	19940	19940	0
117	20241217	180200	534837150	19940	19940	19940	19940	0
118	20241217	180100	534837150	19940	19940	19940	19940	0
119	20241217	180000	534837150	19940	19940	19940	19940	0
120	20241217	175900	534837150	19940	19940	19940	19940	0
121	20241217	175800	534837150	19940	19940	19940	19940	0
122	20241217	175700	534837150	19940	19940	19940	19940	759
123	20241217	175600	534837150	19940	19940	19940	19940	0
124	20241217	175500	534837150	19940	19940	19940	19940	0
125	20241217	175400	534837150	19940	19940	19940	19940	0
126	20241217	175300	534837150	19940	19940	19940	19940	0
127	20241217	175200	534837150	19940	19940	19940	19940	0
128	20241217	175100	534837150	19940	19940	19940	19940	0
129	20241217	175000	534837150	19940	19940	19940	19940	0
130	20241217	174900	534837150	19940	19940	19940	19940	0
131	20241217	174800	534837150	19940	19940	19940	19940	0
132	20241217	174700	534837150	19940	19940	19940	19940	0
133	20241217	174600	534837150	19940	19940	19940	19940	0
134	20241217	174500	534837150	19940	19940	19940	19940	0
135	20241217	174400	534837150	19940	19940	19940	19940	0
136	20241217	174300	534837150	19940	19940	19940	19940	0
137	20241217	174200	534837150	19940	19940	19940	19940	0
138	20241217	174100	534837150	19940	19940	19940	19940	0
139	20241217	174000	534837150	19940	19940	19940	19940	0
140	20241217	173900	534837150	19940	19940	19940	19940	0
141	20241217	173800	534837150	19940	19940	19940	19940	0
142	20241217	173700	534837150	19940	19940	19940	19940	0
143	20241217	173600	534837150	19940	19940	19940	19940	0
144	20241217	173500	534837150	19940	19940	19940	19940	0
145	20241217	173400	534837150	19940	19940	19940	19940	0
146	20241217	173300	534837150	19940	19940	19940	19940	0
147	20241217	173200	534837150	19940	19940	19940	19940	0
148	20241217	173100	534837150	19940	19940	19940	19940	0
149	20241217	173000	534837150	19940	19940	19940	19940	0
150	20241217	172900	534837150	19940	19940	19940	19940	0
151	20241217	172800	534837150	19940	19940	19940	19940	0
152	20241217	172700	534837150	19940	19940	19940	19940	759
153	20241217	172600	534837150	19940	19940	19940	19940	0
154	20241217	172500	534837150	19940	19940	19940	19940	0
155	20241217	172400	534837150	19940	19940	19940	19940	0
156	20241217	172300	534837150	19940	19940	19940	19940	0
157	20241217	172200	534837150	19940	19940	19940	19940	0
158	20241217	172100	534837150	19940	19940	19940	19940	0
159	20241217	172000	534837150	19940	19940	19940	19940	0
160	20241217	171900	534837150	19940	19940	19940	19940	0
161	20241217	171800	534837150	19940	19940	19940	19940	0
162	20241217	171700	534837150	19940	19940	19940	19940	0
163	20241217	171600	534837150	19940	19940	19940	19940	0
164	20241217	171500	534837150	19940	19940	19940	19940	0
165	20241217	171400	534837150	19940	19940	19940	19940	0
166	20241217	171300	534837150	19940	19940	19940	19940	0
167	20241217	171200	534837150	19940	19940	19940	19940	0
168	20241217	171100	534837150	19940	19940	19940	19940	0
169	20241217	171000	534837150	19940	19940	19940	19940	0
170	20241217	170900	534837150	19940	19940	19940	19940	0
171	20241217	170800	534837150	19940	19940	19940	19940	0
172	20241217	170700	534837150	19940	19940	19940	19940	0
173	20241217	170600	534837150	19940	19940	19940	19940	0
174	20241217	170500	534837150	19940	19940	19940	19940	0
175	20241217	170400	534837150	19940	19940	19940	19940	0
176	20241217	170300	534837150	19940	19940	19940	19940	0
177	20241217	170200	534837150	19940	19940	19940	19940	0
178	20241217	170100	534837150	19940	19940	19940	19940	0
179	20241217	170000	534837150	19940	19940	19940	19940	0
180	20241217	165900	534837150	19940	19940	19940	19940	0
181	20241217	165800	534837150	19940	19940	19940	19940	0
182	20241217	165700	534837150	19940	19940	19940	19940	759
183	20241217	165600	534837150	19940	19940	19940	19940	0
184	20241217	165500	534837150	19940	19940	19940	19940	0
185	20241217	165400	534837150	19940	19940	19940	19940	0
186	20241217	165300	534837150	19940	19940	19940	19940	0
187	20241217	165200	534837150	19940	19940	19940	19940	0
188	20241217	165100	534837150	19940	19940	19940	19940	0
189	20241217	165000	534837150	19940	19940	19940	19940	0
190	20241217	164900	534837150	19940	19940	19940	19940	0
191	20241217	164800	534837150	19940	19940	19940	19940	0
192	20241217	164700	534837150	19940	19940	19940	19940	0
193	20241217	164600	534837150	19940	19940	19940	19940	0
194	20241217	164500	534837150	19940	19940	19940	19940	0
195	20241217	164400	534837150	19940	19940	19940	19940	0
196	20241217	164300	534837150	19940	19940	19940	19940	0
197	20241217	164200	534837150	19940	19940	19940	19940	0
198	20241217	164100	534837150	19940	19940	19940	19940	0
199	20241217	164000	534837150	19940	19940	19940	19940	0
200	20241217	163900	534837150	19940	19940	19940	19940	0
201	20241217	163800	534837150	19940	19940	19940	19940	0
202	20241217	163700	534837150	19940	19940	19940	19940	0
203	20241217	163600	534837150	19940	19940	19940	19940	0
204	20241217	163500	534837150	19940	19940	19940	19940	0
205	20241217	163400	534837150	19940	19940	19940	19940	0
206	20241217	163300	534837150	19940	19940	19940	19940	0
207	20241217	163200	534837150	19940	19940	19940	19940	0
208	20241217	163100	534837150	19940	19940	19940	19940	0
209	20241217	163000	534837150	19940	19940	19940	19940	0
210	20241217	162900	534837150	19940	19940	19940	19940	0
211	20241217	162800	534837150	19940	19940	19940	19940	0
212	20241217	162700	534837150	19940	19940	19940	19940	759
213	20241217	162600	534837150	19940	19940	19940	19940	0
214	20241217	162500	534837150	19940	19940	19940	19940	0
215	20241217	162400	534837150	19940	19940	19940	19940	0
216	20241217	162300	534837150	19940	19940	19940	19940	0
217	20241217	162200	534837150	19940	19940	19940	19940	0
218	20241217	162100	534837150	19940	19940	19940	19940	0
219	20241217	162000	534837150	19940	19940	19940	19940	0
220	20241217	161900	534837150	19940	19940	19940	19940	0
221	20241217	161800	534837150	19940	19940	19940	19940	0
222	20241217	161700	534837150	19940	19940	19940	19940	0
223	20241217	161600	534837150	19940	19940	19940	19940	0
224	20241217	161500	534837150	19940	19940	19940	19940	0
225	20241217	161400	534837150	19940	19940	19940	19940	0
226	20241217	161300	534837150	19940	19940	19940	19940	0
227	20241217	161200	534837150	19940	19940	19940	19940	0
228	20241217	161100	534837150	19940	19940	19940	19940	0
229	20241217	161000	534837150	19940	19940	19940	19940	0
230	20241217	160900	534837150	19940	19940	19940	19940	0
231	20241217	160800	534837150	19940	19940	19940	19940	0
232	20241217	160700	534837150	19940	19940	19940	19940	0
233	20241217	160600	534837150	19940	19940	19940	19940	0
234	20241217	160500	534837150	19940	19940	19940	19940	0
235	20241217	160400	534837150	19940	19940	19940	19940	0
236	20241217	160300	534837150	19940	19940	19940	19940	0
237	20241217	160200	534837150	19940	19940	19940	19940	0
238	20241217	160100	534837150	19940	19940	19940	19940	0
239	20241217	160000	534837150	19940	19940	19940	19940	0
240	20241217	155900	534837150	19940	19940	19940	19940	0
241	20241217	155800	534837150	19940	19940	19940	19940	0
242	20241217	155700	534837150	19940	19940	19940	19940	759
243	20241217	155600	534837150	19940	19940	19940	19940	0
244	20241217	155500	534837150	19940	19940	19940	19940	0
245	20241217	155400	534837150	19940	19940	19940	19940	0
246	20241217	155300	534837150	19940	19940	19940	19940	0
247	20241217	155200	534837150	19940	19940	19940	19940	0
248	20241217	155100	534837150	19940	19940	19940	19940	0
249	20241217	155000	534837150	19940	19940	19940	19940	0
250	20241217	154900	534837150	19940	19940	19940	19940	0
251	20241217	154800	534837150	19940	19940	19940	19940	0
252	20241217	154700	534837150	19940	19940	19940	19940	0
253	20241217	154600	534837150	19940	19940	19940	19940	0
254	20241217	154500	534837150	19940	19940	19940	19940	0
255	20241217	154400	534837150	19940	19940	19940	19940	0
256	20241217	154300	534837150	19940	19940	19940	19940	0
257	20241217	154200	534837150	19940	19940	19940	19940	0
258	20241217	154100	534837150	19940	19940	19940	19940	0
259	20241217	154000	534837150	19940	19940	19940	19940	0
260	20241217	153900	534837150	19940	19940	19940	19940	0
261	20241217	153800	534837150	19940	19940	19940	19940	0
262	20241217	153700	534837150	19940	19940	19940	19940	0
263	20241217	153600	534837150	19940	19940	19940	19940	0
264	20241217	153500	534837150	19940	19940	19940	19940	0
265	20241217	153400	534837150	19940	19940	19940	19940	0
266	20241217	153300	534837150	19940	19940	19940	19940	0
267	20241217	153200	534837150	19940	19940	19940	19940	0
268	20241217	153100	534837150	19940	19940	19940	19940	0
269	20241217	153000	534837150	19940	19940	19940	19940	759
270	20241217	152900	519702690	19980	19980	19980	19980	0
271	20241217	152800	519702690	19980	19980	19980	19980	0
272	20241217	152700	519702690	19980	19980	19980	19980	0
273	20241217	152600	519702690	19980	19980	19980	19980	0
274	20241217	152500	519702690	19980	19980	19980	19980	0
275	20241217	152400	519702690	19980	19980	19980	19980	0
276	20241217	152300	519702690	19980	19980	19980	19980	0
277	20241217	152200	519702690	19980	19980	19980	19980	0
278	20241217	152100	519702690	19980	19980	19980	19980	0
279	20241217	152000	519702690	19980	19980	19980	19980	0
280	20241217	151900	519702690	19980	19980	19980	19980	17
281	20241217	151800	519363030	19980	19950	19980	19950	4
282	20241217	151700	519283140	19960	19980	19980	19960	48
283	20241217	151600	518324610	19980	19960	19980	19960	32
284	20241217	151500	517685730	19960	19980	19980	19950	105
285	20241217	151400	515588770	20000	19990	20000	19980	38
286	20241217	151300	514829140	20000	20050	20100	19990	97
287	20241217	151200	512887780	20100	20050	20100	20000	342
288	20241217	151100	506039880	20050	20050	20100	20000	51
289	20241217	151000	505017980	20050	20000	20050	20000	34
290	20241217	150900	504336380	20000	20050	20100	20000	36
291	20241217	150800	503614830	20100	20100	20100	20000	58
292	20241217	150700	502451130	20100	20050	20100	20000	190
293	20241217	150600	498645830	20050	20050	20050	20050	35
294	20241217	150500	497944080	20050	20050	20050	20050	25
295	20241217	150400	497442830	20050	20100	20100	20000	95
296	20241217	150300	495538030	20100	20050	20100	20050	23
297	20241217	150200	495076830	20100	20050	20100	20050	63
298	20241217	150100	493813080	20050	20050	20050	20050	6
299	20241217	150000	493692780	20050	20050	20100	20000	109
300	20241217	145900	491509480	20100	20050	20100	20000	56
301	20241217	145800	490385230	20100	20050	20100	20050	40
302	20241217	145700	489582480	20100	20050	20100	20000	53
303	20241217	145600	488519630	20050	20050	20050	20050	33
304	20241217	145500	487857980	20050	20050	20050	20000	77
305	20241217	145400	486315180	20050	20050	20050	20050	61
306	20241217	145300	485092130	20050	20050	20050	20050	32
307	20241217	145200	484450530	20050	20050	20050	20000	69
308	20241217	145100	483067130	20050	20050	20050	20050	69
309	20241217	145000	481683680	20050	20050	20050	20050	30
310	20241217	144900	481082180	20050	20050	20050	20050	45
311	20241217	144800	480179930	20050	20050	20050	20050	33
312	20241217	144700	479518280	20050	20050	20050	20050	43
313	20241217	144600	478656130	20050	20050	20050	20050	51
314	20241217	144500	477633580	20050	20050	20050	20050	1
315	20241217	144400	477613530	20050	20050	20050	19990	247
316	20241217	144300	472669860	20050	20050	20050	20000	35
317	20241217	144200	471968160	20050	20050	20050	20050	74
318	20241217	144100	470484460	20050	20050	20050	20050	47
319	20241217	144000	469542110	20050	20050	20050	20050	36
320	20241217	143900	468820310	20050	20050	20050	20050	48
321	20241217	143800	467857910	20050	20050	20050	20000	68
322	20241217	143700	466495010	20050	20050	20050	20050	27
323	20241217	143600	465953660	20050	20050	20050	20050	56
324	20241217	143500	464830860	20050	20050	20050	20000	31
325	20241217	143400	464209360	20050	20050	20050	20000	65
326	20241217	143300	462906560	20050	20050	20050	20050	43
327	20241217	143200	462044410	20050	20050	20050	20050	30
328	20241217	143100	461442910	20050	20000	20050	20000	66
329	20241217	143000	460120110	20050	20050	20050	20050	34
330	20241217	142900	459438410	20050	20050	20050	20050	45
331	20241217	142800	458536160	20050	20050	20050	20000	65
332	20241217	142700	457233360	20000	20050	20050	20000	15
333	20241217	142600	456933110	20000	20050	20050	20000	51
334	20241217	142500	455910610	20050	20050	20050	20050	49
335	20241217	142400	454928160	20050	20000	20050	20000	251
336	20241217	142300	449905810	20050	20100	20100	20050	80
337	20241217	142200	448299060	20100	20100	20100	20100	9
338	20241217	142100	448118160	20100	20100	20100	20050	111
339	20241217	142000	445890160	20100	20100	20100	20050	64
340	20241217	141900	444604260	20100	20100	20100	20100	28
341	20241217	141800	444041460	20100	20050	20100	20050	80
342	20241217	141700	442434510	20100	20100	20100	20100	48
343	20241217	141600	441469710	20050	20100	20100	20050	201
344	20241217	141500	437430660	20100	20100	20100	20100	44
345	20241217	141400	436546260	20100	20100	20100	20100	31
346	20241217	141300	435923160	20050	20100	20100	20050	56
347	20241217	141200	434798210	20100	20100	20100	20100	218
348	20241217	141100	430416410	20100	20050	20100	20050	24
349	20241217	141000	429934060	20100	20100	20100	20100	105
350	20241217	140900	427823560	20100	20100	20100	20050	38
351	20241217	140800	427060260	20100	20100	20100	20050	64
352	20241217	140700	425773910	20050	20100	20100	20050	83
353	20241217	140600	424106610	20100	20150	20150	20100	160
354	20241217	140500	420889110	20150	20150	20150	20150	48
355	20241217	140400	419921910	20150	20150	20150	20150	77
356	20241217	140300	418370360	20100	20150	20150	20100	167
357	20241217	140200	415012060	20100	20150	20150	20100	62
358	20241217	140100	413763310	20150	20150	20150	20100	376
359	20241217	140000	406187410	20150	20150	20150	20100	70
360	20241217	135900	404777210	20150	20150	20150	20100	57
361	20241217	135800	403629210	20150	20150	20150	20100	39
362	20241217	135700	402843810	20150	20150	20150	20100	65
363	20241217	135600	401534610	20100	20150	20150	20100	566
364	20241217	135500	390130610	20150	20150	20150	20150	49
365	20241217	135400	389143260	20150	20150	20150	20100	194
366	20241217	135300	385234760	20150	20150	20150	20100	42
367	20241217	135200	384388960	20150	20150	20150	20100	57
368	20241217	135100	383240610	20150	20150	20150	20150	26
369	20241217	135000	382716710	20150	20100	20150	20100	117
370	20241217	134900	380360310	20100	20100	20100	20100	545
371	20241217	134800	369405810	20050	20100	20100	20050	136
372	20241217	134700	366672260	20100	20100	20100	20100	21
373	20241217	134600	366250160	20100	20100	20100	20100	261
374	20241217	134500	361004060	20000	20100	20100	20000	14
375	20241217	134400	360723660	20100	20100	20100	20100	39
376	20241217	134300	359939760	20100	19990	20100	19970	1792
377	20241217	134200	324076330	19990	19980	19990	19980	59
378	20241217	134100	322897200	19980	19980	19980	19980	47
379	20241217	134000	321958140	19980	19980	19980	19980	34
380	20241217	133900	321278820	19980	19970	19980	19970	60
381	20241217	133800	320080350	19970	19950	19970	19950	121
382	20241217	133700	317664410	19970	19970	19970	19970	4
383	20241217	133600	317584530	19970	19970	19970	19960	24
384	20241217	133500	317105260	19970	19970	19970	19970	1
385	20241217	133400	317085290	19970	19970	19970	19950	33
386	20241217	133300	316426480	19970	19970	19970	19970	24
387	20241217	133200	315947200	19970	19960	19970	19960	3
388	20241217	133100	315887300	19970	19970	19970	19970	22
389	20241217	133000	315447960	19970	19970	19970	19970	25
390	20241217	132900	314948710	19960	19970	19970	19960	3
391	20241217	132800	314888810	19970	19950	19970	19950	27
392	20241217	132700	314349680	19970	19970	19970	19970	8
393	20241217	132600	314189920	19970	19970	19970	19970	22
394	20241217	132500	313750580	19960	19980	19980	19960	25
395	20241217	132400	313251140	19980	19980	19980	19980	2
396	20241217	132300	313211180	19980	19980	19980	19980	28
397	20241217	132200	312651740	19980	19980	19980	19980	9
398	20241217	132100	312471920	19980	19950	19980	19950	45
399	20241217	132000	311573120	19930	19980	19980	19930	234
400	20241217	131900	306907530	19980	19980	19980	19960	8
401	20241217	131800	306747710	19980	19980	19980	19980	29
402	20241217	131700	306168290	19980	19980	19980	19980	24
403	20241217	131600	305688770	19970	19980	19980	19970	2
404	20241217	131500	305648820	19980	19980	19980	19980	21
405	20241217	131400	305229240	19980	19970	19980	19970	3
406	20241217	131300	305169310	19970	19970	19970	19970	23
407	20241217	131200	304710000	19950	19970	19970	19950	24
408	20241217	131100	304230740	19970	19970	19970	19970	0
409	20241217	131000	304230740	19970	19970	19970	19970	22
410	20241217	130900	303791400	19970	19930	19970	19930	21
411	20241217	130800	303372750	19970	19970	19970	19970	36
412	20241217	130700	302653830	19970	19970	19970	19970	21
413	20241217	130600	302234460	19970	19970	19970	19970	4
414	20241217	130500	302154580	19970	19970	19980	19970	30
415	20241217	130400	301555460	19970	19970	19970	19970	21
416	20241217	130300	301136090	19920	19920	19970	19920	5
417	20241217	130200	301036440	19970	19970	19970	19970	21
418	20241217	130100	300617070	19970	19900	19970	19900	11
419	20241217	130000	300398100	19970	19970	19970	19970	22
420	20241217	125900	299958760	19980	19910	19980	19900	121
421	20241217	125800	297548810	19980	19980	19980	19980	1
422	20241217	125700	297528830	19920	19940	19980	19920	24
423	20241217	125600	297049470	19910	19910	19910	19910	3
424	20241217	125500	296989740	19970	19980	19980	19910	84
425	20241217	125400	295312340	19980	19980	19980	19980	21
426	20241217	125300	294892760	19980	19980	19980	19980	0
427	20241217	125200	294892760	19980	19930	19980	19900	232
428	20241217	125100	290272710	19980	19980	19980	19980	21
429	20241217	125000	289853130	19980	19970	19980	19930	51
430	20241217	124900	288835420	19970	19970	19970	19970	21
431	20241217	124800	288416050	19970	19970	19970	19970	0
432	20241217	124700	288416050	19970	19970	19970	19970	24
433	20241217	124600	287936770	19970	19950	19970	19950	36
434	20241217	124500	287218050	19970	19940	19970	19940	2
435	20241217	124400	287178140	19990	19990	19990	19940	288
436	20241217	124300	281430340	19990	19970	19990	19970	3
437	20241217	124200	281370390	20000	19990	20000	19980	26
438	20241217	124100	280850650	19990	19990	19990	19990	27
439	20241217	124000	280310920	19990	19990	19990	19970	22
440	20241217	123900	279871380	19990	19990	19990	19990	33
441	20241217	123800	279211710	19970	19970	19970	19970	10
442	20241217	123700	279012010	19970	19970	19970	19970	0
443	20241217	123600	279012010	19970	19990	19990	19970	23
444	20241217	123500	278552260	20000	20000	20000	20000	0
445	20241217	123400	278552260	20000	19990	20000	19990	31
446	20241217	123300	277932560	20000	19990	20000	19990	22
447	20241217	123200	277492770	19990	19990	19990	19990	27
448	20241217	123100	276953040	19960	19960	19960	19960	4
449	20241217	123000	276873200	19960	19990	20000	19960	38
450	20241217	122900	276114020	19990	19990	19990	19990	3
451	20241217	122800	276054050	19990	19950	19990	19950	134
452	20241217	122700	273380270	19950	19950	19950	19950	6
453	20241217	122600	273260570	19950	19950	19950	19950	27
454	20241217	122500	272721920	19950	19940	19950	19940	22
455	20241217	122400	272283230	19940	19940	19940	19940	2
456	20241217	122300	272243350	19940	19910	19940	19910	35
457	20241217	122200	271545800	19900	19920	19920	19900	185
458	20241217	122100	267863300	19940	19940	19940	19940	21
459	20241217	122000	267444560	19940	19940	19940	19940	22
460	20241217	121900	267005880	19940	19940	19940	19940	0
461	20241217	121800	267005880	19940	19920	19940	19920	24
462	20241217	121700	266527360	19920	19940	19940	19920	62
463	20241217	121600	265291880	19940	19940	19940	19940	1
464	20241217	121500	265271940	19940	19940	19940	19940	21
465	20241217	121400	264853200	19940	19940	19940	19940	0
466	20241217	121300	264853200	19940	19940	19940	19940	22
467	20241217	121200	264414520	19940	19940	19940	19940	24
468	20241217	121100	263935960	19950	19950	19950	19950	0
469	20241217	121000	263935960	19950	19900	19950	19900	19
470	20241217	120900	263557760	19900	19900	19900	19900	9
471	20241217	120800	263378660	19900	19900	19900	19900	24
472	20241217	120700	262901060	19900	19900	19900	19900	28
473	20241217	120600	262343860	19900	19900	19900	19900	19
474	20241217	120500	261965760	19900	19900	19900	19900	32
475	20241217	120400	261328960	19890	19900	19900	19890	54
476	20241217	120300	260254650	19900	19880	19900	19880	31
477	20241217	120200	259638160	19900	19900	19900	19880	517
478	20241217	120100	249358780	19900	19900	19900	19900	66
479	20241217	120000	248045380	19900	19900	19900	19900	22
480	20241217	115900	247607580	19900	19900	19900	19900	72
481	20241217	115800	246174780	19900	19990	19990	19890	378
482	20241217	115700	238645610	19990	19940	20000	19930	794
483	20241217	115600	222817920	19950	19950	19950	19950	0
484	20241217	115500	222817920	19950	19950	19950	19940	163
485	20241217	115400	219567470	19950	20000	20000	19950	86
486	20241217	115300	217850640	20000	20000	20000	20000	0
487	20241217	115200	217850640	20000	19970	20000	19950	384
488	20241217	115100	210185860	20000	20000	20000	20000	25
489	20241217	115000	209685860	20000	20000	20000	20000	4
490	20241217	114900	209605860	19970	19990	19990	19970	33
491	20241217	114800	208946310	19990	20000	20000	19990	5
492	20241217	114700	208846320	20000	19990	20000	19990	34
493	20241217	114600	208166430	19990	19980	20000	19980	34
494	20241217	114500	207486980	19970	19980	19980	19970	37
495	20241217	114400	206748080	20050	20050	20050	20050	26
496	20241217	114300	206226780	20050	20050	20050	20050	21
497	20241217	114200	205805730	20050	20050	20050	20050	1
498	20241217	114100	205785680	20050	20000	20050	20000	25
499	20241217	114000	205285530	19970	19970	19970	19970	1
500	20241217	113900	205265560	20000	20000	20000	20000	26
501	20241217	113800	204745560	20000	20000	20000	20000	22
502	20241217	113700	204305560	20000	20000	20000	20000	1
503	20241217	113600	204285560	20050	20050	20050	20000	27
504	20241217	113500	203744460	20050	20050	20050	20000	23
505	20241217	113400	203284060	20050	20050	20050	20050	24
506	20241217	113300	202802860	20050	20000	20050	20000	13
507	20241217	113200	202542660	20000	20000	20000	20000	0
508	20241217	113100	202542660	20000	20000	20000	20000	27
509	20241217	113000	202002660	20000	20000	20000	19960	46
510	20241217	112900	201083060	20000	20000	20000	20000	4
511	20241217	112800	201003060	20000	20000	20000	20000	61
512	20241217	112700	199783060	20000	19980	20000	19970	55
513	20241217	112600	198684250	20000	20000	20000	20000	23
514	20241217	112500	198224250	20000	20000	20000	20000	21
515	20241217	112400	197804250	19970	19970	19970	19970	17
516	20241217	112300	197464760	19970	20000	20000	19970	28
517	20241217	112200	196904820	20000	20000	20000	20000	7
518	20241217	112100	196764820	20000	20000	20000	20000	32
519	20241217	112000	196124820	20000	20000	20000	19950	42
520	20241217	111900	195285320	19950	20000	20000	19950	338
521	20241217	111800	188538080	20000	19980	20000	19970	111
522	20241217	111700	186320590	20000	20000	20000	20000	24
523	20241217	111600	185840590	20100	19980	20100	19980	11
524	20241217	111500	185620690	20100	20000	20100	19970	736
525	20241217	111400	170905520	20100	20100	20100	20100	2
526	20241217	111300	170865320	20050	20000	20050	20000	31
527	20241217	111200	170244270	20100	20100	20100	20000	115
528	20241217	111100	167937920	20100	20100	20100	20100	0
529	20241217	111000	167937920	20100	20050	20100	20050	22
530	20241217	110900	167496770	20050	20050	20050	20050	6
531	20241217	110800	167376470	20100	20100	20100	20100	41
532	20241217	110700	166552370	20100	20100	20100	20100	22
533	20241217	110600	166110170	20000	20100	20100	20000	11
534	20241217	110500	165890070	20100	20050	20100	20050	43
535	20241217	110400	165026870	20050	20050	20050	20050	1
536	20241217	110300	165006820	20050	20100	20100	20050	6
537	20241217	110200	164886470	20100	20100	20100	20050	31
538	20241217	110100	164263820	20100	20100	20100	20100	1
539	20241217	110000	164243720	20100	20100	20100	20100	39
540	20241217	105900	163459820	20100	20050	20100	20050	12
541	20241217	105800	163219120	20100	20100	20100	20100	7
542	20241217	105700	163078420	20100	20100	20100	20100	21
543	20241217	105600	162656320	20000	20100	20100	20000	2
544	20241217	105500	162616220	20100	20100	20100	20100	21
545	20241217	105400	162194120	20100	20100	20100	20100	27
546	20241217	105300	161651420	20000	20000	20000	20000	22
547	20241217	105200	161211420	20100	20100	20100	20050	40
548	20241217	105100	160408320	20100	20050	20100	20050	4
549	20241217	105000	160328070	20000	20000	20000	20000	1
550	20241217	104900	160308070	20050	20050	20050	20050	22
551	20241217	104800	159866970	20100	20100	20100	20100	2
552	20241217	104700	159826770	20100	20100	20100	20100	29
553	20241217	104600	159243870	20100	20050	20100	20050	22
554	20241217	104500	158802720	20050	20050	20050	20000	17
555	20241217	104400	158462520	20050	20000	20050	19990	95
556	20241217	104300	156561160	20000	20050	20100	20000	38
557	20241217	104200	155798610	20050	20050	20050	20050	6
558	20241217	104100	155678310	20050	20050	20050	19990	49
559	20241217	104000	154696640	20100	20100	20100	20100	4
560	20241217	103900	154616240	20050	20050	20050	20000	75
561	20241217	103800	153115140	20100	20000	20100	20000	33
562	20241217	103700	152455040	20000	20050	20050	20000	36
563	20241217	103600	151734940	20100	20100	20100	20100	21
564	20241217	103500	151312840	20100	20100	20100	20100	1
565	20241217	103400	151292740	20100	20000	20100	20000	31
566	20241217	103300	150670640	20100	20100	20100	20050	23
567	20241217	103200	150208390	20050	20100	20100	20050	3
568	20241217	103100	150148140	20100	20100	20100	20100	21
569	20241217	103000	149726040	20100	20100	20100	20100	21
570	20241217	102900	149303940	20050	20050	20050	20050	95
571	20241217	102800	147399190	20050	20050	20050	20050	21
572	20241217	102700	146978140	20050	20000	20050	20000	8
573	20241217	102600	146818090	20050	20050	20050	20050	21
574	20241217	102500	146397040	20050	20050	20050	20050	21
575	20241217	102400	145975990	20050	20050	20050	20050	3
576	20241217	102300	145915840	20100	20100	20100	20100	21
577	20241217	102200	145493740	20100	20050	20100	20050	4
578	20241217	102100	145413490	20100	20100	20100	20100	23
579	20241217	102000	144951190	20100	20050	20100	20050	31
580	20241217	101900	144328590	20050	20100	20100	20050	2
581	20241217	101800	144288440	20100	20050	20100	20050	23
582	20241217	101700	143827190	20050	20000	20050	20000	36
583	20241217	101600	143105440	20050	20050	20050	20050	10
584	20241217	101500	142904940	20050	20050	20050	20050	39
585	20241217	101400	142122990	20050	20050	20050	20050	13
586	20241217	101300	141862340	20000	20050	20050	20000	36
587	20241217	101200	141141240	20050	20000	20050	20000	1022
588	20241217	101100	120689890	20000	20000	20000	20000	2
589	20241217	101000	120649890	19970	19970	19970	19970	15
590	20241217	100900	120350340	20000	20000	20000	20000	1
591	20241217	100800	120330340	20000	20000	20000	19960	28
592	20241217	100700	119770380	20000	20050	20050	20000	23
593	20241217	100600	119309330	20050	19990	20050	19990	624
594	20241217	100500	106830930	19990	19990	19990	19990	21
595	20241217	100400	106411140	19990	19990	19990	19980	27
596	20241217	100300	105871460	19940	19950	19950	19940	79
597	20241217	100200	104296160	19990	19990	19990	19990	21
598	20241217	100100	103876370	19990	19990	19990	19990	1
599	20241217	100000	103856380	19990	19990	19990	19990	23
600	20241217	095900	103396610	19990	19950	19990	19950	31
601	20241217	095800	102777320	19990	19990	19990	19990	0
602	20241217	095700	102777320	19990	19990	19990	19990	22
603	20241217	095600	102337540	19990	19990	19990	19990	23
604	20241217	095500	101877770	19940	19940	19940	19940	54
605	20241217	095400	100801010	19940	19990	19990	19940	22
606	20241217	095300	100361280	19940	19940	19940	19940	0
607	20241217	095200	100361280	19940	19940	19940	19940	0
608	20241217	095100	100361280	19940	19940	19940	19940	20
609	20241217	095000	99962480	19940	19940	19940	19940	365
610	20241217	094900	92684380	19950	19970	19970	19950	137
611	20241217	094800	89951000	19970	19970	19970	19970	9
612	20241217	094700	89771270	19990	19990	19990	19990	10
613	20241217	094600	89571370	19990	19990	19990	19990	10
614	20241217	094500	89371470	19990	19990	19990	19990	1
615	20241217	094400	89351480	19990	19930	19990	19930	12
616	20241217	094300	89112260	19930	19930	19930	19930	80
617	20241217	094200	87517860	19990	19990	19990	19990	10
618	20241217	094100	87317960	19930	19930	19930	19930	11
619	20241217	094000	87098730	20000	20000	20000	20000	0
620	20241217	093900	87098730	20000	19920	20000	19920	161
621	20241217	093800	83885410	19920	19950	19980	19920	779
622	20241217	093700	68363610	20000	20000	20000	20000	0
623	20241217	093600	68363610	20000	20000	20000	19950	60
624	20241217	093500	67164060	19940	19940	19950	19940	14
625	20241217	093400	66884890	20000	20050	20050	19950	20
626	20241217	093300	66484940	19950	19960	20050	19950	43
627	20241217	093200	65626720	19960	20050	20050	19960	2
628	20241217	093100	65586710	20050	20050	20050	20050	5
629	20241217	093000	65486460	20050	20050	20050	20050	1
630	20241217	092900	65466410	19950	19950	20050	19950	54
631	20241217	092800	64388910	19950	19950	19950	19950	0
632	20241217	092700	64388910	19950	19950	19950	19950	20
633	20241217	092600	63989910	19950	19950	19950	19950	9
634	20241217	092500	63810360	19950	19960	19960	19950	609
635	20241217	092400	51658340	19980	20000	20000	19980	293
636	20241217	092300	45800120	20150	20150	20150	20150	3
637	20241217	092200	45739670	20000	20000	20000	20000	31
638	20241217	092100	45119670	20000	20050	20100	20000	102
639	20241217	092000	43072170	20000	20000	20000	20000	50
640	20241217	091900	42072170	20000	20000	20000	20000	0
641	20241217	091800	42072170	20000	20000	20000	19980	511
642	20241217	091700	31856050	20000	20050	20050	20000	100
643	20241217	091600	29855950	20050	20050	20050	20050	11
644	20241217	091500	29635400	20050	20100	20100	20050	263
645	20241217	091400	24361200	20150	20150	20150	20150	0
646	20241217	091300	24361200	20150	20150	20150	20150	2
647	20241217	091200	24320900	20150	20150	20150	20150	0
648	20241217	091100	24320900	20150	20000	20150	20000	57
649	20241217	091000	23180750	20100	20150	20150	20100	42
650	20241217	090900	22336500	20100	20100	20100	20100	4
651	20241217	090800	22256100	20100	20100	20100	20100	10
652	20241217	090700	22055100	20150	20050	20150	20000	307
653	20241217	090600	15910350	20150	20150	20150	20150	0
654	20241217	090500	15910350	20150	20150	20150	20150	9
655	20241217	090400	15729000	20000	20050	20050	20000	60
656	20241217	090300	14526150	20150	20150	20150	20150	6
657	20241217	090200	14405250	20100	20150	20150	20100	213
658	20241217	090100	10120450	20150	20150	20150	20150	120
659	20241217	090000	7702450	20250	20400	20400	20200	380