KissMeData/099320/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	200900	2187916100	40600	40600	40600	40600	1081
3	20241217	200800	2187916100	40600	40600	40600	40600	0
4	20241217	200700	2187916100	40600	40600	40600	40600	0
5	20241217	200600	2187916100	40600	40600	40600	40600	0
6	20241217	200500	2187916100	40600	40600	40600	40600	0
7	20241217	200400	2187916100	40600	40600	40600	40600	0
8	20241217	200300	2187916100	40600	40600	40600	40600	0
9	20241217	200200	2187916100	40600	40600	40600	40600	0
10	20241217	200100	2187916100	40600	40600	40600	40600	0
11	20241217	200000	2187916100	40600	40600	40600	40600	0
12	20241217	195900	2187916100	40600	40600	40600	40600	0
13	20241217	195800	2187916100	40600	40600	40600	40600	0
14	20241217	195700	2187916100	40600	40600	40600	40600	0
15	20241217	195600	2187916100	40600	40600	40600	40600	0
16	20241217	195500	2187916100	40600	40600	40600	40600	0
17	20241217	195400	2187916100	40600	40600	40600	40600	0
18	20241217	195300	2187916100	40600	40600	40600	40600	0
19	20241217	195200	2187916100	40600	40600	40600	40600	0
20	20241217	195100	2187916100	40600	40600	40600	40600	0
21	20241217	195000	2187916100	40600	40600	40600	40600	0
22	20241217	194900	2187916100	40600	40600	40600	40600	0
23	20241217	194800	2187916100	40600	40600	40600	40600	0
24	20241217	194700	2187916100	40600	40600	40600	40600	0
25	20241217	194600	2187916100	40600	40600	40600	40600	0
26	20241217	194500	2187916100	40600	40600	40600	40600	0
27	20241217	194400	2187916100	40600	40600	40600	40600	0
28	20241217	194300	2187916100	40600	40600	40600	40600	0
29	20241217	194200	2187916100	40600	40600	40600	40600	0
30	20241217	194100	2187916100	40600	40600	40600	40600	0
31	20241217	194000	2187916100	40600	40600	40600	40600	0
32	20241217	193900	2187916100	40600	40600	40600	40600	1081
33	20241217	193800	2187916100	40600	40600	40600	40600	0
34	20241217	193700	2187916100	40600	40600	40600	40600	0
35	20241217	193600	2187916100	40600	40600	40600	40600	0
36	20241217	193500	2187916100	40600	40600	40600	40600	0
37	20241217	193400	2187916100	40600	40600	40600	40600	0
38	20241217	193300	2187916100	40600	40600	40600	40600	0
39	20241217	193200	2187916100	40600	40600	40600	40600	0
40	20241217	193100	2187916100	40600	40600	40600	40600	0
41	20241217	193000	2187916100	40600	40600	40600	40600	0
42	20241217	192900	2187916100	40600	40600	40600	40600	0
43	20241217	192800	2187916100	40600	40600	40600	40600	0
44	20241217	192700	2187916100	40600	40600	40600	40600	0
45	20241217	192600	2187916100	40600	40600	40600	40600	0
46	20241217	192500	2187916100	40600	40600	40600	40600	0
47	20241217	192400	2187916100	40600	40600	40600	40600	0
48	20241217	192300	2187916100	40600	40600	40600	40600	0
49	20241217	192200	2187916100	40600	40600	40600	40600	0
50	20241217	192100	2187916100	40600	40600	40600	40600	0
51	20241217	192000	2187916100	40600	40600	40600	40600	0
52	20241217	191900	2187916100	40600	40600	40600	40600	0
53	20241217	191800	2187916100	40600	40600	40600	40600	0
54	20241217	191700	2187916100	40600	40600	40600	40600	0
55	20241217	191600	2187916100	40600	40600	40600	40600	0
56	20241217	191500	2187916100	40600	40600	40600	40600	0
57	20241217	191400	2187916100	40600	40600	40600	40600	0
58	20241217	191300	2187916100	40600	40600	40600	40600	0
59	20241217	191200	2187916100	40600	40600	40600	40600	0
60	20241217	191100	2187916100	40600	40600	40600	40600	0
61	20241217	191000	2187916100	40600	40600	40600	40600	0
62	20241217	190900	2187916100	40600	40600	40600	40600	1081
63	20241217	190800	2187916100	40600	40600	40600	40600	0
64	20241217	190700	2187916100	40600	40600	40600	40600	0
65	20241217	190600	2187916100	40600	40600	40600	40600	0
66	20241217	190500	2187916100	40600	40600	40600	40600	0
67	20241217	190400	2187916100	40600	40600	40600	40600	0
68	20241217	190300	2187916100	40600	40600	40600	40600	0
69	20241217	190200	2187916100	40600	40600	40600	40600	0
70	20241217	190100	2187916100	40600	40600	40600	40600	0
71	20241217	190000	2187916100	40600	40600	40600	40600	0
72	20241217	185900	2187916100	40600	40600	40600	40600	0
73	20241217	185800	2187916100	40600	40600	40600	40600	0
74	20241217	185700	2187916100	40600	40600	40600	40600	0
75	20241217	185600	2187916100	40600	40600	40600	40600	0
76	20241217	185500	2187916100	40600	40600	40600	40600	0
77	20241217	185400	2187916100	40600	40600	40600	40600	0
78	20241217	185300	2187916100	40600	40600	40600	40600	0
79	20241217	185200	2187916100	40600	40600	40600	40600	0
80	20241217	185100	2187916100	40600	40600	40600	40600	0
81	20241217	185000	2187916100	40600	40600	40600	40600	0
82	20241217	184900	2187916100	40600	40600	40600	40600	0
83	20241217	184800	2187916100	40600	40600	40600	40600	0
84	20241217	184700	2187916100	40600	40600	40600	40600	0
85	20241217	184600	2187916100	40600	40600	40600	40600	0
86	20241217	184500	2187916100	40600	40600	40600	40600	0
87	20241217	184400	2187916100	40600	40600	40600	40600	0
88	20241217	184300	2187916100	40600	40600	40600	40600	0
89	20241217	184200	2187916100	40600	40600	40600	40600	0
90	20241217	184100	2187916100	40600	40600	40600	40600	0
91	20241217	184000	2187916100	40600	40600	40600	40600	0
92	20241217	183900	2187916100	40600	40600	40600	40600	1081
93	20241217	183800	2187916100	40600	40600	40600	40600	0
94	20241217	183700	2187916100	40600	40600	40600	40600	0
95	20241217	183600	2187916100	40600	40600	40600	40600	0
96	20241217	183500	2187916100	40600	40600	40600	40600	0
97	20241217	183400	2187916100	40600	40600	40600	40600	0
98	20241217	183300	2187916100	40600	40600	40600	40600	0
99	20241217	183200	2187916100	40600	40600	40600	40600	0
100	20241217	183100	2187916100	40600	40600	40600	40600	0
101	20241217	183000	2187916100	40600	40600	40600	40600	0
102	20241217	182900	2187916100	40600	40600	40600	40600	0
103	20241217	182800	2187916100	40600	40600	40600	40600	0
104	20241217	182700	2187916100	40600	40600	40600	40600	0
105	20241217	182600	2187916100	40600	40600	40600	40600	0
106	20241217	182500	2187916100	40600	40600	40600	40600	0
107	20241217	182400	2187916100	40600	40600	40600	40600	0
108	20241217	182300	2187916100	40600	40600	40600	40600	0
109	20241217	182200	2187916100	40600	40600	40600	40600	0
110	20241217	182100	2187916100	40600	40600	40600	40600	0
111	20241217	182000	2187916100	40600	40600	40600	40600	0
112	20241217	181900	2187916100	40600	40600	40600	40600	0
113	20241217	181800	2187916100	40600	40600	40600	40600	0
114	20241217	181700	2187916100	40600	40600	40600	40600	0
115	20241217	181600	2187916100	40600	40600	40600	40600	0
116	20241217	181500	2187916100	40600	40600	40600	40600	0
117	20241217	181400	2187916100	40600	40600	40600	40600	0
118	20241217	181300	2187916100	40600	40600	40600	40600	0
119	20241217	181200	2187916100	40600	40600	40600	40600	0
120	20241217	181100	2187916100	40600	40600	40600	40600	0
121	20241217	181000	2187916100	40600	40600	40600	40600	0
122	20241217	180900	2187916100	40600	40600	40600	40600	1081
123	20241217	180800	2187916100	40600	40600	40600	40600	0
124	20241217	180700	2187916100	40600	40600	40600	40600	0
125	20241217	180600	2187916100	40600	40600	40600	40600	0
126	20241217	180500	2187916100	40600	40600	40600	40600	0
127	20241217	180400	2187916100	40600	40600	40600	40600	0
128	20241217	180300	2187916100	40600	40600	40600	40600	0
129	20241217	180200	2187916100	40600	40600	40600	40600	0
130	20241217	180100	2187916100	40600	40600	40600	40600	0
131	20241217	180000	2187916100	40600	40600	40600	40600	0
132	20241217	175900	2187916100	40600	40600	40600	40600	0
133	20241217	175800	2187916100	40600	40600	40600	40600	0
134	20241217	175700	2187916100	40600	40600	40600	40600	0
135	20241217	175600	2187916100	40600	40600	40600	40600	0
136	20241217	175500	2187916100	40600	40600	40600	40600	0
137	20241217	175400	2187916100	40600	40600	40600	40600	0
138	20241217	175300	2187916100	40600	40600	40600	40600	0
139	20241217	175200	2187916100	40600	40600	40600	40600	0
140	20241217	175100	2187916100	40600	40600	40600	40600	0
141	20241217	175000	2187916100	40600	40600	40600	40600	0
142	20241217	174900	2187916100	40600	40600	40600	40600	0
143	20241217	174800	2187916100	40600	40600	40600	40600	0
144	20241217	174700	2187916100	40600	40600	40600	40600	0
145	20241217	174600	2187916100	40600	40600	40600	40600	0
146	20241217	174500	2187916100	40600	40600	40600	40600	0
147	20241217	174400	2187916100	40600	40600	40600	40600	0
148	20241217	174300	2187916100	40600	40600	40600	40600	0
149	20241217	174200	2187916100	40600	40600	40600	40600	0
150	20241217	174100	2187916100	40600	40600	40600	40600	0
151	20241217	174000	2187916100	40600	40600	40600	40600	0
152	20241217	173900	2187916100	40600	40600	40600	40600	1081
153	20241217	173800	2187916100	40600	40600	40600	40600	0
154	20241217	173700	2187916100	40600	40600	40600	40600	0
155	20241217	173600	2187916100	40600	40600	40600	40600	0
156	20241217	173500	2187916100	40600	40600	40600	40600	0
157	20241217	173400	2187916100	40600	40600	40600	40600	0
158	20241217	173300	2187916100	40600	40600	40600	40600	0
159	20241217	173200	2187916100	40600	40600	40600	40600	0
160	20241217	173100	2187916100	40600	40600	40600	40600	0
161	20241217	173000	2187916100	40600	40600	40600	40600	0
162	20241217	172900	2187916100	40600	40600	40600	40600	0
163	20241217	172800	2187916100	40600	40600	40600	40600	0
164	20241217	172700	2187916100	40600	40600	40600	40600	0
165	20241217	172600	2187916100	40600	40600	40600	40600	0
166	20241217	172500	2187916100	40600	40600	40600	40600	0
167	20241217	172400	2187916100	40600	40600	40600	40600	0
168	20241217	172300	2187916100	40600	40600	40600	40600	0
169	20241217	172200	2187916100	40600	40600	40600	40600	0
170	20241217	172100	2187916100	40600	40600	40600	40600	0
171	20241217	172000	2187916100	40600	40600	40600	40600	0
172	20241217	171900	2187916100	40600	40600	40600	40600	0
173	20241217	171800	2187916100	40600	40600	40600	40600	0
174	20241217	171700	2187916100	40600	40600	40600	40600	0
175	20241217	171600	2187916100	40600	40600	40600	40600	0
176	20241217	171500	2187916100	40600	40600	40600	40600	0
177	20241217	171400	2187916100	40600	40600	40600	40600	0
178	20241217	171300	2187916100	40600	40600	40600	40600	0
179	20241217	171200	2187916100	40600	40600	40600	40600	0
180	20241217	171100	2187916100	40600	40600	40600	40600	0
181	20241217	171000	2187916100	40600	40600	40600	40600	0
182	20241217	170900	2187916100	40600	40600	40600	40600	1081
183	20241217	170800	2187916100	40600	40600	40600	40600	0
184	20241217	170700	2187916100	40600	40600	40600	40600	0
185	20241217	170600	2187916100	40600	40600	40600	40600	0
186	20241217	170500	2187916100	40600	40600	40600	40600	0
187	20241217	170400	2187916100	40600	40600	40600	40600	0
188	20241217	170300	2187916100	40600	40600	40600	40600	0
189	20241217	170200	2187916100	40600	40600	40600	40600	0
190	20241217	170100	2187916100	40600	40600	40600	40600	0
191	20241217	170000	2187916100	40600	40600	40600	40600	0
192	20241217	165900	2187916100	40600	40600	40600	40600	0
193	20241217	165800	2187916100	40600	40600	40600	40600	0
194	20241217	165700	2187916100	40600	40600	40600	40600	0
195	20241217	165600	2187916100	40600	40600	40600	40600	0
196	20241217	165500	2187916100	40600	40600	40600	40600	0
197	20241217	165400	2187916100	40600	40600	40600	40600	0
198	20241217	165300	2187916100	40600	40600	40600	40600	0
199	20241217	165200	2187916100	40600	40600	40600	40600	0
200	20241217	165100	2187916100	40600	40600	40600	40600	0
201	20241217	165000	2187916100	40600	40600	40600	40600	0
202	20241217	164900	2187916100	40600	40600	40600	40600	0
203	20241217	164800	2187916100	40600	40600	40600	40600	0
204	20241217	164700	2187916100	40600	40600	40600	40600	0
205	20241217	164600	2187916100	40600	40600	40600	40600	0
206	20241217	164500	2187916100	40600	40600	40600	40600	0
207	20241217	164400	2187916100	40600	40600	40600	40600	0
208	20241217	164300	2187916100	40600	40600	40600	40600	0
209	20241217	164200	2187916100	40600	40600	40600	40600	0
210	20241217	164100	2187916100	40600	40600	40600	40600	0
211	20241217	164000	2187916100	40600	40600	40600	40600	0
212	20241217	163900	2187916100	40600	40600	40600	40600	1081
213	20241217	163800	2187916100	40600	40600	40600	40600	0
214	20241217	163700	2187916100	40600	40600	40600	40600	0
215	20241217	163600	2187916100	40600	40600	40600	40600	0
216	20241217	163500	2187916100	40600	40600	40600	40600	0
217	20241217	163400	2187916100	40600	40600	40600	40600	0
218	20241217	163300	2187916100	40600	40600	40600	40600	0
219	20241217	163200	2187916100	40600	40600	40600	40600	0
220	20241217	163100	2187916100	40600	40600	40600	40600	0
221	20241217	163000	2187916100	40600	40600	40600	40600	0
222	20241217	162900	2187916100	40600	40600	40600	40600	0
223	20241217	162800	2187916100	40600	40600	40600	40600	0
224	20241217	162700	2187916100	40600	40600	40600	40600	0
225	20241217	162600	2187916100	40600	40600	40600	40600	0
226	20241217	162500	2187916100	40600	40600	40600	40600	0
227	20241217	162400	2187916100	40600	40600	40600	40600	0
228	20241217	162300	2187916100	40600	40600	40600	40600	0
229	20241217	162200	2187916100	40600	40600	40600	40600	0
230	20241217	162100	2187916100	40600	40600	40600	40600	0
231	20241217	162000	2187916100	40600	40600	40600	40600	0
232	20241217	161900	2187916100	40600	40600	40600	40600	0
233	20241217	161800	2187916100	40600	40600	40600	40600	0
234	20241217	161700	2187916100	40600	40600	40600	40600	0
235	20241217	161600	2187916100	40600	40600	40600	40600	0
236	20241217	161500	2187916100	40600	40600	40600	40600	0
237	20241217	161400	2187916100	40600	40600	40600	40600	0
238	20241217	161300	2187916100	40600	40600	40600	40600	0
239	20241217	161200	2187916100	40600	40600	40600	40600	0
240	20241217	161100	2187916100	40600	40600	40600	40600	0
241	20241217	161000	2187916100	40600	40600	40600	40600	0
242	20241217	160900	2187916100	40600	40600	40600	40600	1081
243	20241217	160800	2187916100	40600	40600	40600	40600	0
244	20241217	160700	2187916100	40600	40600	40600	40600	0
245	20241217	160600	2187916100	40600	40600	40600	40600	0
246	20241217	160500	2187916100	40600	40600	40600	40600	0
247	20241217	160400	2187916100	40600	40600	40600	40600	0
248	20241217	160300	2187916100	40600	40600	40600	40600	0
249	20241217	160200	2187916100	40600	40600	40600	40600	0
250	20241217	160100	2187916100	40600	40600	40600	40600	0
251	20241217	160000	2187916100	40600	40600	40600	40600	0
252	20241217	155900	2187916100	40600	40600	40600	40600	0
253	20241217	155800	2187916100	40600	40600	40600	40600	0
254	20241217	155700	2187916100	40600	40600	40600	40600	0
255	20241217	155600	2187916100	40600	40600	40600	40600	0
256	20241217	155500	2187916100	40600	40600	40600	40600	0
257	20241217	155400	2187916100	40600	40600	40600	40600	0
258	20241217	155300	2187916100	40600	40600	40600	40600	0
259	20241217	155200	2187916100	40600	40600	40600	40600	0
260	20241217	155100	2187916100	40600	40600	40600	40600	0
261	20241217	155000	2187916100	40600	40600	40600	40600	0
262	20241217	154900	2187916100	40600	40600	40600	40600	0
263	20241217	154800	2187916100	40600	40600	40600	40600	0
264	20241217	154700	2187916100	40600	40600	40600	40600	0
265	20241217	154600	2187916100	40600	40600	40600	40600	0
266	20241217	154500	2187916100	40600	40600	40600	40600	0
267	20241217	154400	2187916100	40600	40600	40600	40600	0
268	20241217	154300	2187916100	40600	40600	40600	40600	0
269	20241217	154200	2187916100	40600	40600	40600	40600	0
270	20241217	154100	2187916100	40600	40600	40600	40600	0
271	20241217	154000	2187916100	40600	40600	40600	40600	0
272	20241217	153900	2187916100	40600	40600	40600	40600	1081
273	20241217	153800	2187916100	40600	40600	40600	40600	0
274	20241217	153700	2187916100	40600	40600	40600	40600	0
275	20241217	153600	2187916100	40600	40600	40600	40600	0
276	20241217	153500	2187916100	40600	40600	40600	40600	0
277	20241217	153400	2187916100	40600	40600	40600	40600	0
278	20241217	153300	2187916100	40600	40600	40600	40600	0
279	20241217	153200	2187916100	40600	40600	40600	40600	0
280	20241217	153100	2187916100	40600	40600	40600	40600	0
281	20241217	153000	2187916100	40600	40600	40600	40600	1081
282	20241217	152900	2144027500	40600	40600	40600	40600	0
283	20241217	152800	2144027500	40600	40600	40600	40600	0
284	20241217	152700	2144027500	40600	40600	40600	40600	0
285	20241217	152600	2144027500	40600	40600	40600	40600	0
286	20241217	152500	2144027500	40600	40600	40600	40600	0
287	20241217	152400	2144027500	40600	40600	40600	40600	0
288	20241217	152300	2144027500	40600	40600	40600	40600	0
289	20241217	152200	2144027500	40600	40600	40600	40600	0
290	20241217	152100	2144027500	40600	40600	40600	40600	0
291	20241217	152000	2144027500	40600	40600	40600	40600	0
292	20241217	151900	2144027500	40600	40600	40650	40550	240
293	20241217	151800	2134280500	40600	40600	40600	40550	69
294	20241217	151700	2131479200	40600	40650	40650	40600	452
295	20241217	151600	2113126800	40650	40700	40700	40600	359
296	20241217	151500	2098533650	40650	40700	40750	40650	636
297	20241217	151400	2072636450	40750	40600	40750	40600	140
298	20241217	151300	2066941050	40600	40600	40600	40550	85
299	20241217	151200	2063491250	40600	40550	40600	40550	34
300	20241217	151100	2062111200	40600	40600	40600	40600	50
301	20241217	151000	2060081200	40550	40550	40600	40550	80
302	20241217	150900	2056833400	40600	40550	40600	40550	12
303	20241217	150800	2056346650	40600	40600	40600	40600	11
304	20241217	150700	2055900050	40550	40500	40550	40500	69
305	20241217	150600	2053103700	40500	40500	40600	40500	728
306	20241217	150500	2023618200	40500	40600	40600	40500	838
307	20241217	150400	1989653000	40550	40550	40600	40550	220
308	20241217	150300	1980731400	40600	40600	40600	40600	57
309	20241217	150200	1978417200	40600	40600	40600	40600	44
310	20241217	150100	1976630800	40600	40550	40600	40550	123
311	20241217	150000	1971642150	40600	40600	40650	40600	98
312	20241217	145900	1967663250	40600	40600	40600	40600	10
313	20241217	145800	1967257250	40600	40500	40600	40500	110
314	20241217	145700	1962797850	40500	40550	40550	40500	44
315	20241217	145600	1961013700	40500	40550	40550	40500	180
316	20241217	145500	1953721800	40550	40600	40600	40550	51
317	20241217	145400	1951652800	40650	40600	40650	40600	16
318	20241217	145300	1951003150	40600	40600	40600	40600	121
319	20241217	145200	1946090550	40600	40450	40600	40450	203
320	20241217	145100	1937868350	40450	40450	40450	40450	46
321	20241217	145000	1936007650	40450	40450	40500	40450	84
322	20241217	144900	1932609450	40500	40500	40500	40500	9
323	20241217	144800	1932244950	40450	40450	40450	40450	88
324	20241217	144700	1928685350	40500	40450	40500	40450	42
325	20241217	144600	1926985500	40450	40450	40450	40450	17
326	20241217	144500	1926297850	40450	40450	40450	40400	33
327	20241217	144400	1924963350	40400	40450	40450	40400	304
328	20241217	144300	1912669700	40450	40450	40450	40450	119
329	20241217	144200	1907856150	40450	40450	40450	40450	169
330	20241217	144100	1901020100	40450	40500	40500	40450	41
331	20241217	144000	1899360550	40450	40500	40500	40450	22
332	20241217	143900	1898470400	40450	40400	40450	40400	159
333	20241217	143800	1892039850	40400	40450	40450	40400	21
334	20241217	143700	1891191250	40400	40500	40500	40400	360
335	20241217	143600	1876618800	40500	40550	40550	40500	348
336	20241217	143500	1862517650	40550	40550	40600	40550	45
337	20241217	143400	1860692600	40600	40550	40600	40550	204
338	20241217	143300	1852411100	40600	40600	40600	40600	6
339	20241217	143200	1852167500	40550	40600	40600	40550	132
340	20241217	143100	1846809250	40600	40600	40600	40600	4
341	20241217	143000	1846646850	40600	40650	40650	40600	21
342	20241217	142900	1845793950	40600	40600	40600	40600	19
343	20241217	142800	1845022550	40600	40600	40650	40600	250
344	20241217	142700	1834871300	40650	40650	40650	40650	29
345	20241217	142600	1833692450	40650	40600	40650	40600	41
346	20241217	142500	1832027200	40650	40650	40650	40600	29
347	20241217	142400	1830849050	40650	40650	40650	40650	23
348	20241217	142300	1829914100	40700	40600	40700	40600	27
349	20241217	142200	1828815850	40600	40650	40650	40600	328
350	20241217	142100	1815496450	40650	40650	40650	40650	20
351	20241217	142000	1814683450	40600	40600	40600	40600	4
352	20241217	141900	1814521050	40600	40600	40650	40550	101
353	20241217	141800	1810420300	40600	40600	40600	40600	15
354	20241217	141700	1809811300	40600	40550	40600	40550	12
355	20241217	141600	1809324250	40550	40650	40650	40550	56
356	20241217	141500	1807050250	40650	40650	40650	40650	82
357	20241217	141400	1803716950	40650	40650	40650	40600	28
358	20241217	141300	1802579500	40650	40600	40650	40600	45
359	20241217	141200	1800752250	40600	40650	40650	40600	23
360	20241217	141100	1799818150	40650	40600	40650	40600	31
361	20241217	141000	1798559000	40600	40650	40650	40600	36
362	20241217	140900	1797097000	40600	40650	40650	40600	114
363	20241217	140800	1792463700	40650	40600	40650	40600	49
364	20241217	140700	1790472550	40600	40650	40650	40600	34
365	20241217	140600	1789090650	40650	40650	40650	40650	57
366	20241217	140500	1786773600	40700	40650	40700	40650	31
367	20241217	140400	1785513250	40700	40650	40700	40650	7
368	20241217	140300	1785228500	40700	40750	40750	40700	62
369	20241217	140200	1782704450	40800	40750	40800	40750	48
370	20241217	140100	1780747350	40750	40800	40800	40750	50
371	20241217	140000	1778709600	40750	40750	40750	40750	14
372	20241217	135900	1778139100	40750	40800	40800	40750	170
373	20241217	135800	1771203850	40750	40750	40750	40700	76
374	20241217	135700	1768107250	40750	40750	40750	40750	14
375	20241217	135600	1767536750	40750	40750	40750	40750	269
376	20241217	135500	1756575000	40750	40750	40750	40700	86
377	20241217	135400	1753070850	40750	40750	40750	40750	35
378	20241217	135300	1751644600	40800	40750	40800	40700	97
379	20241217	135200	1747689250	40750	40750	40750	40750	22
380	20241217	135100	1746792750	40750	40800	40800	40750	64
381	20241217	135000	1744181800	40750	40750	40750	40700	44
382	20241217	134900	1742389200	40750	40750	40750	40750	13
383	20241217	134800	1741859450	40750	40700	40800	40700	244
384	20241217	134700	1731908550	40700	40700	40700	40650	30
385	20241217	134600	1730687950	40700	40650	40700	40650	35
386	20241217	134500	1729263500	40650	40700	40700	40650	78
387	20241217	134400	1726090400	40700	40700	40700	40700	22
388	20241217	134300	1725195000	40750	40750	40750	40750	137
389	20241217	134200	1719612250	40750	40800	40800	40750	130
390	20241217	134100	1714314700	40800	40800	40800	40800	141
391	20241217	134000	1708561900	40750	40750	40750	40700	552
392	20241217	133900	1686076200	40750	40750	40750	40700	193
393	20241217	133800	1678211800	40750	40750	40800	40750	307
394	20241217	133700	1665701050	40750	40700	40750	40700	50
395	20241217	133600	1663665450	40700	40700	40750	40700	29
396	20241217	133500	1662484900	40700	40700	40700	40700	12
397	20241217	133400	1661996500	40750	40750	40750	40700	298
398	20241217	133300	1649863350	40700	40650	40750	40600	320
399	20241217	133200	1636830350	40650	40650	40700	40650	200
400	20241217	133100	1628695100	40650	40650	40650	40650	67
401	20241217	133000	1625971550	40650	40650	40650	40650	15
402	20241217	132900	1625361800	40700	40750	40750	40700	223
403	20241217	132800	1616282500	40750	40700	40750	40700	130
404	20241217	132700	1610989950	40700	40750	40750	40700	30
405	20241217	132600	1609768600	40750	40650	40750	40650	383
406	20241217	132500	1594192150	40700	40700	40700	40700	38
407	20241217	132400	1592645550	40650	40700	40700	40650	53
408	20241217	132300	1590489900	40700	40700	40700	40650	144
409	20241217	132200	1584629850	40700	40700	40700	40700	20
410	20241217	132100	1583815850	40650	40750	40750	40550	448
411	20241217	132000	1565599600	40800	40650	40800	40650	117
412	20241217	131900	1560831150	40700	40750	40750	40700	36
413	20241217	131800	1559364950	40750	40700	40750	40700	48
414	20241217	131700	1557410050	40750	40750	40750	40700	14
415	20241217	131600	1556839950	40750	40800	40800	40750	18
416	20241217	131500	1556105950	40850	40750	40850	40700	263
417	20241217	131400	1545386850	40700	40650	40750	40650	205
418	20241217	131300	1537043500	40650	40700	40700	40650	17
419	20241217	131200	1536352150	40650	40650	40650	40650	1
420	20241217	131100	1536311500	40650	40600	40650	40600	96
421	20241217	131000	1532410950	40600	40650	40650	40550	20
422	20241217	130900	1531598950	40600	40600	40650	40600	49
423	20241217	130800	1529609350	40600	40400	40600	40400	293
424	20241217	130700	1517737600	40400	40400	40400	40400	9
425	20241217	130600	1517374000	40300	40350	40350	40300	19
426	20241217	130500	1516607700	40300	40300	40350	40300	110
427	20241217	130400	1512170800	40300	40300	40300	40300	0
428	20241217	130300	1512170800	40300	40300	40300	40300	15
429	20241217	130200	1511566300	40300	40300	40300	40300	48
430	20241217	130100	1509631900	40300	40300	40300	40300	15
431	20241217	130000	1509027400	40250	40250	40350	40250	84
432	20241217	125900	1505643900	40400	40350	40400	40350	150
433	20241217	125800	1499587900	40300	40250	40300	40250	145
434	20241217	125700	1493748450	40250	40250	40250	40250	15
435	20241217	125600	1493144700	40300	40250	40300	40250	64
436	20241217	125500	1490568350	40250	40250	40250	40250	38
437	20241217	125400	1489038850	40250	40350	40350	40250	83
438	20241217	125300	1485695900	40350	40350	40350	40350	376
439	20241217	125200	1470524300	40350	40350	40400	40350	95
440	20241217	125100	1466691000	40350	40400	40400	40350	8
441	20241217	125000	1466367950	40400	40350	40450	40350	299
442	20241217	124900	1454290800	40350	40400	40400	40350	50
443	20241217	124800	1452273150	40400	40300	40400	40300	166
444	20241217	124700	1445571150	40300	40300	40300	40300	138
445	20241217	124600	1440009750	40300	40150	40300	40150	532
446	20241217	124500	1418600150	40150	40200	40200	40150	27
447	20241217	124400	1417515950	40200	40200	40250	40200	217
448	20241217	124300	1408792500	40200	40200	40300	40200	78
449	20241217	124200	1405655000	40250	40250	40300	40250	443
450	20241217	124100	1387819200	40300	40250	40300	40250	51
451	20241217	124000	1385766000	40250	40250	40300	40250	62
452	20241217	123900	1383270450	40250	40250	40250	40250	33
453	20241217	123800	1381942200	40250	40250	40250	40250	53
454	20241217	123700	1379808950	40250	40250	40300	40250	79
455	20241217	123600	1376628750	40250	40250	40250	40250	30
456	20241217	123500	1375421250	40300	40250	40300	40250	82
457	20241217	123400	1372119250	40250	40250	40250	40250	61
458	20241217	123300	1369664000	40250	40300	40300	40250	84
459	20241217	123200	1366281850	40300	40250	40300	40250	104
460	20241217	123100	1362091650	40250	40200	40250	40200	69
461	20241217	123000	1359317450	40200	40200	40200	40200	200
462	20241217	122900	1351277450	40200	40300	40300	40200	226
463	20241217	122800	1342189600	40250	40250	40300	40200	39
464	20241217	122700	1340619750	40250	40250	40250	40250	52
465	20241217	122600	1338526750	40250	40200	40250	40200	34
466	20241217	122500	1337158850	40200	40250	40300	40200	72
467	20241217	122400	1334260650	40200	40200	40250	40200	167
468	20241217	122300	1327541950	40250	40250	40250	40200	82
469	20241217	122200	1324241850	40250	40250	40250	40250	0
470	20241217	122100	1324241850	40250	40200	40250	40200	78
471	20241217	122000	1321102700	40200	40250	40250	40200	13
472	20241217	121900	1320579500	40300	40250	40300	40250	100
473	20241217	121800	1316554400	40250	40350	40350	40250	32
474	20241217	121700	1315265100	40350	40300	40350	40300	30
475	20241217	121600	1314055000	40250	40300	40300	40250	78
476	20241217	121500	1310912000	40300	40300	40300	40300	15
477	20241217	121400	1310307500	40300	40300	40300	40300	53
478	20241217	121300	1308171600	40300	40250	40300	40250	53
479	20241217	121200	1306036850	40300	40250	40300	40250	84
480	20241217	121100	1302655050	40250	40250	40250	40250	0
481	20241217	121000	1302655050	40250	40250	40250	40250	82
482	20241217	120900	1299354550	40250	40250	40250	40250	0
483	20241217	120800	1299354550	40250	40250	40250	40200	73
484	20241217	120700	1296416700	40250	40200	40250	40150	41
485	20241217	120600	1294768200	40200	40200	40200	40200	78
486	20241217	120500	1291632600	40150	40150	40150	40150	28
487	20241217	120400	1290508400	40150	40200	40200	40150	134
488	20241217	120300	1285122300	40200	40250	40250	40200	99
489	20241217	120200	1281140250	40250	40200	40250	40200	9
490	20241217	120100	1280778400	40250	40200	40250	40200	76
491	20241217	120000	1277722000	40200	40200	40250	40200	48
492	20241217	115900	1275792250	40200	40200	40200	40200	14
493	20241217	115800	1275229450	40200	40200	40200	40200	58
494	20241217	115700	1272897850	40200	40300	40300	40200	74
495	20241217	115600	1269922550	40300	40200	40300	40200	27
496	20241217	115500	1268835400	40250	40250	40250	40250	55
497	20241217	115400	1266621650	40250	40250	40250	40200	44
498	20241217	115300	1264851050	40250	40250	40250	40250	80
499	20241217	115200	1261631050	40250	40250	40250	40250	25
500	20241217	115100	1260624800	40250	40250	40250	40250	68
501	20241217	115000	1257887800	40300	40300	40300	40300	43
502	20241217	114900	1256154900	40300	40350	40350	40250	41
503	20241217	114800	1254502200	40300	40300	40300	40300	207
504	20241217	114700	1246160100	40250	40300	40300	40250	132
505	20241217	114600	1240841550	40300	40300	40300	40300	29
506	20241217	114500	1239672850	40300	40250	40300	40250	62
507	20241217	114400	1237177300	40250	40250	40250	40250	48
508	20241217	114300	1235245300	40250	40300	40300	40250	94
509	20241217	114200	1231459600	40300	40350	40350	40300	35
510	20241217	114100	1230048600	40350	40300	40350	40300	34
511	20241217	114000	1228677050	40450	40300	40450	40300	101
512	20241217	113900	1224600400	40350	40350	40350	40350	60
513	20241217	113800	1222179400	40350	40300	40350	40300	46
514	20241217	113700	1220323650	40350	40350	40350	40350	66
515	20241217	113600	1217660550	40350	40400	40400	40350	469
516	20241217	113500	1198721250	40400	40400	40400	40400	57
517	20241217	113400	1196418450	40400	40400	40400	40400	75
518	20241217	113300	1193388450	40450	40450	40450	40400	37
519	20241217	113200	1191892550	40400	40400	40400	40400	53
520	20241217	113100	1189751350	40400	40400	40450	40400	48
521	20241217	113000	1187811250	40400	40450	40450	40400	68
522	20241217	112900	1185061350	40500	40450	40500	40450	28
523	20241217	112800	1183928700	40500	40500	40500	40400	126
524	20241217	112700	1178830400	40500	40500	40500	40500	0
525	20241217	112600	1178830400	40500	40450	40550	40450	98
526	20241217	112500	1174862950	40450	40500	40500	40450	50
527	20241217	112400	1172839550	40500	40500	40500	40500	153
528	20241217	112300	1166643050	40500	40500	40500	40450	24
529	20241217	112200	1165671450	40450	40350	40450	40350	123
530	20241217	112100	1160697250	40400	40400	40400	40400	65
531	20241217	112000	1158071250	40350	40350	40350	40350	61
532	20241217	111900	1155609900	40400	40400	40400	40350	87
533	20241217	111800	1152097250	40400	40350	40400	40350	49
534	20241217	111700	1150119000	40350	40400	40400	40350	69
535	20241217	111600	1147332200	40400	40350	40400	40350	183
536	20241217	111500	1139939050	40350	40350	40350	40350	92
537	20241217	111400	1136226850	40400	40350	40400	40350	12
538	20241217	111300	1135742200	40350	40350	40400	40350	396
539	20241217	111200	1119746550	40300	40300	40300	40300	15
540	20241217	111100	1119142050	40400	40300	40400	40300	81
541	20241217	111000	1115876450	40250	40300	40300	40250	85
542	20241217	110900	1112452400	40350	40300	40350	40250	145
543	20241217	110800	1106603550	40300	40300	40300	40300	0
544	20241217	110700	1106603550	40300	40200	40300	40200	262
545	20241217	110600	1096060650	40200	40200	40200	40200	0
546	20241217	110500	1096060650	40200	40250	40250	40200	134
547	20241217	110400	1090669100	40250	40150	40250	40150	32
548	20241217	110300	1089382150	40200	40200	40200	40200	62
549	20241217	110200	1086889750	40150	40200	40200	40150	62
550	20241217	110100	1084398050	40200	40200	40200	40200	57
551	20241217	110000	1082106650	40200	40200	40200	40200	473
552	20241217	105900	1063092050	40250	40350	40350	40250	58
553	20241217	105800	1060755550	40350	40150	40350	40150	127
554	20241217	105700	1055643700	40150	40200	40200	40150	263
555	20241217	105600	1045071500	40200	40200	40250	40150	697
556	20241217	105500	1017080500	40200	40200	40200	40200	1
557	20241217	105400	1017040300	40200	40250	40250	40200	68
558	20241217	105300	1014306200	40250	40200	40250	40200	56
559	20241217	105200	1012052600	40200	40250	40250	40200	108
560	20241217	105100	1007709350	40250	40250	40250	40250	23
561	20241217	105000	1006783600	40250	40250	40250	40250	74
562	20241217	104900	1003805100	40250	40250	40250	40250	31
563	20241217	104800	1002557350	40250	40250	40250	40250	76
564	20241217	104700	999498350	40250	40250	40250	40250	0
565	20241217	104600	999498350	40250	40250	40250	40250	75
566	20241217	104500	996479600	40250	40250	40250	40250	60
567	20241217	104400	994064600	40250	40300	40300	40250	9
568	20241217	104300	993702250	40250	40250	40250	40200	30
569	20241217	104200	992495150	40250	40250	40250	40250	65
570	20241217	104100	989878900	40200	40200	40250	40150	158
571	20241217	104000	983527600	40150	40150	40150	40150	67
572	20241217	103900	980837550	40150	40150	40150	40150	169
573	20241217	103800	974052200	40150	40150	40150	40150	16
574	20241217	103700	973409800	40150	40200	40200	40150	55
575	20241217	103600	971201400	40150	40200	40200	40150	78
576	20241217	103500	968067750	40150	40200	40200	40150	87
577	20241217	103400	964573750	40150	40150	40200	40150	275
578	20241217	103300	953530600	40150	40150	40150	40150	81
579	20241217	103200	950278450	40250	40200	40250	40200	627
580	20241217	103100	925072200	40200	40250	40250	40200	58
581	20241217	103000	922738100	40250	40250	40250	40250	241
582	20241217	102900	913037850	40250	40250	40250	40250	53
583	20241217	102800	910904600	40250	40250	40250	40250	42
584	20241217	102700	909214100	40250	40250	40300	40250	75
585	20241217	102600	906193250	40300	40300	40300	40300	14
586	20241217	102500	905629050	40300	40300	40300	40250	179
587	20241217	102400	898418350	40350	40300	40350	40300	66
588	20241217	102300	895757000	40300	40350	40350	40300	144
589	20241217	102200	889951300	40350	40300	40350	40300	16
590	20241217	102100	889306450	40400	40250	40400	40250	70
591	20241217	102000	886483950	40250	40300	40350	40250	216
592	20241217	101900	877782500	40350	40250	40350	40250	119
593	20241217	101800	872987400	40250	40250	40300	40250	78
594	20241217	101700	869846950	40250	40200	40300	40200	12
595	20241217	101600	869364150	40200	40150	40200	40150	555
596	20241217	101500	847055800	40150	40150	40150	40150	25
597	20241217	101400	846052050	40150	40150	40200	40150	89
598	20241217	101300	842478600	40200	40150	40200	40150	60
599	20241217	101200	840069250	40200	40200	40200	40150	33
600	20241217	101100	838743450	40150	40150	40150	40100	58
601	20241217	101000	836417050	40100	40100	40100	40100	210
602	20241217	100900	827996050	40100	40100	40150	40100	36
603	20241217	100800	826552200	40150	40150	40150	40150	98
604	20241217	100700	822617500	40100	40150	40200	40100	87
605	20241217	100600	819124800	40200	40250	40300	40200	193
606	20241217	100500	811363050	40250	40250	40250	40250	110
607	20241217	100400	806935550	40250	40250	40250	40200	137
608	20241217	100300	801421450	40100	40250	40250	40100	1163
609	20241217	100200	754714600	40250	40350	40350	40250	971
610	20241217	100100	715577100	40400	40450	40500	40350	490
611	20241217	100000	695773850	40450	40450	40500	40450	113
612	20241217	095900	691202950	40450	40450	40650	40450	85
613	20241217	095800	687763750	40450	40400	40450	40400	78
614	20241217	095700	684610900	40450	40400	40450	40400	296
615	20241217	095600	672647400	40400	40350	40400	40350	24
616	20241217	095500	671678900	40350	40350	40450	40250	676
617	20241217	095400	644425750	40400	40550	40550	40400	1518
618	20241217	095300	582986750	40600	40600	40650	40600	585
619	20241217	095200	559235600	40700	40700	40700	40650	324
620	20241217	095100	546064900	40700	40650	40700	40650	149
621	20241217	095000	540007900	40650	40650	40700	40650	94
622	20241217	094900	536186550	40700	40700	40700	40650	13
623	20241217	094800	535657850	40700	40750	40750	40650	251
624	20241217	094700	525439900	40700	40800	40800	40700	310
625	20241217	094600	512822450	40800	40750	40800	40750	123
626	20241217	094500	507805200	40750	40750	40750	40750	166
627	20241217	094400	501040700	40750	40800	40800	40700	268
628	20241217	094300	490119650	40800	40750	40800	40750	110
629	20241217	094200	485637100	40750	40750	40750	40750	218
630	20241217	094100	476753600	40750	40800	40800	40750	56
631	20241217	094000	474470000	40800	40700	40800	40700	111
632	20241217	093900	469947300	40750	40750	40750	40750	317
633	20241217	093800	457029550	40750	40900	40900	40750	158
634	20241217	093700	450576750	40900	40950	41000	40900	132
635	20241217	093600	445175800	41050	41000	41050	41000	113
636	20241217	093500	440542050	41050	41050	41050	41050	0
637	20241217	093400	440542050	41050	41000	41050	41000	136
638	20241217	093300	434965600	41000	40950	41000	40950	23
639	20241217	093200	434023700	40900	40850	40950	40850	167
640	20241217	093100	427193950	40950	40850	40950	40850	140
641	20241217	093000	421474450	40750	40850	40850	40750	39
642	20241217	092900	419883150	40800	40850	40850	40800	274
643	20241217	092800	408703350	40850	40900	40900	40850	93
644	20241217	092700	404902600	40850	40950	40950	40850	216
645	20241217	092600	396066400	40900	40850	40900	40850	267
646	20241217	092500	385157000	40700	40700	40850	40700	1062
647	20241217	092400	341913400	40750	40750	40750	40750	242
648	20241217	092300	332051900	40800	40800	40800	40800	288
649	20241217	092200	320301500	40850	40850	40850	40800	415
650	20241217	092100	303350350	40850	40850	40850	40850	180
651	20241217	092000	295997350	40900	40900	40900	40900	241
652	20241217	091900	286140450	40950	41000	41000	40950	100
653	20241217	091800	282041900	41000	40950	41000	40950	59
654	20241217	091700	279623150	40950	40900	40950	40900	346
655	20241217	091600	265461700	40900	40900	40900	40900	14
656	20241217	091500	264889100	40850	41000	41000	40850	740
657	20241217	091400	234624050	40950	40950	40950	40950	50
658	20241217	091300	232576550	40900	41000	41000	40900	177
659	20241217	091200	225330400	41000	41150	41150	41000	783
660	20241217	091100	193161600	41100	41150	41150	41100	203
661	20241217	091000	184808400	41400	41250	41400	41200	152
662	20241217	090900	178541600	41300	41350	41400	41300	644
663	20241217	090800	151914000	41300	41200	41350	41150	514
664	20241217	090700	130694450	41150	41050	41250	41050	1432
665	20241217	090600	71905800	41050	41200	41250	41000	492
666	20241217	090500	51670950	41250	41350	41350	41250	182
667	20241217	090400	44154850	41350	41250	41350	41250	2
668	20241217	090300	44072250	41250	41250	41250	41250	0
669	20241217	090200	44072250	41250	41200	41250	41200	28
670	20241217	090100	42918200	41200	41400	41400	41200	718
671	20241217	090000	13230500	41400	41350	41400	41300	319