KissMeData/064350/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194300	46828891800	49950	49950	49950	49950	18919
3	20241223	194200	46828891800	49950	49950	49950	49950	0
4	20241223	194100	46828891800	49950	49950	49950	49950	0
5	20241223	194000	46828891800	49950	49950	49950	49950	0
6	20241223	193900	46828891800	49950	49950	49950	49950	0
7	20241223	193800	46828891800	49950	49950	49950	49950	0
8	20241223	193700	46828891800	49950	49950	49950	49950	0
9	20241223	193600	46828891800	49950	49950	49950	49950	0
10	20241223	193500	46828891800	49950	49950	49950	49950	0
11	20241223	193400	46828891800	49950	49950	49950	49950	0
12	20241223	193300	46828891800	49950	49950	49950	49950	0
13	20241223	193200	46828891800	49950	49950	49950	49950	0
14	20241223	193100	46828891800	49950	49950	49950	49950	0
15	20241223	193000	46828891800	49950	49950	49950	49950	0
16	20241223	192900	46828891800	49950	49950	49950	49950	0
17	20241223	192800	46828891800	49950	49950	49950	49950	0
18	20241223	192700	46828891800	49950	49950	49950	49950	0
19	20241223	192600	46828891800	49950	49950	49950	49950	0
20	20241223	192500	46828891800	49950	49950	49950	49950	0
21	20241223	192400	46828891800	49950	49950	49950	49950	0
22	20241223	192300	46828891800	49950	49950	49950	49950	0
23	20241223	192200	46828891800	49950	49950	49950	49950	0
24	20241223	192100	46828891800	49950	49950	49950	49950	0
25	20241223	192000	46828891800	49950	49950	49950	49950	0
26	20241223	191900	46828891800	49950	49950	49950	49950	0
27	20241223	191800	46828891800	49950	49950	49950	49950	0
28	20241223	191700	46828891800	49950	49950	49950	49950	0
29	20241223	191600	46828891800	49950	49950	49950	49950	0
30	20241223	191500	46828891800	49950	49950	49950	49950	0
31	20241223	191400	46828891800	49950	49950	49950	49950	0
32	20241223	191300	46828891800	49950	49950	49950	49950	18919
33	20241223	191200	46828891800	49950	49950	49950	49950	0
34	20241223	191100	46828891800	49950	49950	49950	49950	0
35	20241223	191000	46828891800	49950	49950	49950	49950	0
36	20241223	190900	46828891800	49950	49950	49950	49950	0
37	20241223	190800	46828891800	49950	49950	49950	49950	0
38	20241223	190700	46828891800	49950	49950	49950	49950	0
39	20241223	190600	46828891800	49950	49950	49950	49950	0
40	20241223	190500	46828891800	49950	49950	49950	49950	0
41	20241223	190400	46828891800	49950	49950	49950	49950	0
42	20241223	190300	46828891800	49950	49950	49950	49950	0
43	20241223	190200	46828891800	49950	49950	49950	49950	0
44	20241223	190100	46828891800	49950	49950	49950	49950	0
45	20241223	190000	46828891800	49950	49950	49950	49950	0
46	20241223	185900	46828891800	49950	49950	49950	49950	0
47	20241223	185800	46828891800	49950	49950	49950	49950	0
48	20241223	185700	46828891800	49950	49950	49950	49950	0
49	20241223	185600	46828891800	49950	49950	49950	49950	0
50	20241223	185500	46828891800	49950	49950	49950	49950	0
51	20241223	185400	46828891800	49950	49950	49950	49950	0
52	20241223	185300	46828891800	49950	49950	49950	49950	0
53	20241223	185200	46828891800	49950	49950	49950	49950	0
54	20241223	185100	46828891800	49950	49950	49950	49950	0
55	20241223	185000	46828891800	49950	49950	49950	49950	0
56	20241223	184900	46828891800	49950	49950	49950	49950	0
57	20241223	184800	46828891800	49950	49950	49950	49950	0
58	20241223	184700	46828891800	49950	49950	49950	49950	0
59	20241223	184600	46828891800	49950	49950	49950	49950	0
60	20241223	184500	46828891800	49950	49950	49950	49950	0
61	20241223	184400	46828891800	49950	49950	49950	49950	0
62	20241223	184300	46828891800	49950	49950	49950	49950	18919
63	20241223	184200	46828891800	49950	49950	49950	49950	0
64	20241223	184100	46828891800	49950	49950	49950	49950	0
65	20241223	184000	46828891800	49950	49950	49950	49950	0
66	20241223	183900	46828891800	49950	49950	49950	49950	0
67	20241223	183800	46828891800	49950	49950	49950	49950	0
68	20241223	183700	46828891800	49950	49950	49950	49950	0
69	20241223	183600	46828891800	49950	49950	49950	49950	0
70	20241223	183500	46828891800	49950	49950	49950	49950	0
71	20241223	183400	46828891800	49950	49950	49950	49950	0
72	20241223	183300	46828891800	49950	49950	49950	49950	0
73	20241223	183200	46828891800	49950	49950	49950	49950	0
74	20241223	183100	46828891800	49950	49950	49950	49950	0
75	20241223	183000	46828891800	49950	49950	49950	49950	0
76	20241223	182900	46828891800	49950	49950	49950	49950	0
77	20241223	182800	46828891800	49950	49950	49950	49950	0
78	20241223	182700	46828891800	49950	49950	49950	49950	0
79	20241223	182600	46828891800	49950	49950	49950	49950	0
80	20241223	182500	46828891800	49950	49950	49950	49950	0
81	20241223	182400	46828891800	49950	49950	49950	49950	0
82	20241223	182300	46828891800	49950	49950	49950	49950	0
83	20241223	182200	46828891800	49950	49950	49950	49950	0
84	20241223	182100	46828891800	49950	49950	49950	49950	0
85	20241223	182000	46828891800	49950	49950	49950	49950	0
86	20241223	181900	46828891800	49950	49950	49950	49950	0
87	20241223	181800	46828891800	49950	49950	49950	49950	0
88	20241223	181700	46828891800	49950	49950	49950	49950	0
89	20241223	181600	46828891800	49950	49950	49950	49950	0
90	20241223	181500	46828891800	49950	49950	49950	49950	0
91	20241223	181400	46828891800	49950	49950	49950	49950	0
92	20241223	181300	46828891800	49950	49950	49950	49950	18919
93	20241223	181200	46828891800	49950	49950	49950	49950	0
94	20241223	181100	46828891800	49950	49950	49950	49950	0
95	20241223	181000	46828891800	49950	49950	49950	49950	0
96	20241223	180900	46828891800	49950	49950	49950	49950	0
97	20241223	180800	46828891800	49950	49950	49950	49950	0
98	20241223	180700	46828891800	49950	49950	49950	49950	0
99	20241223	180600	46828891800	49950	49950	49950	49950	0
100	20241223	180500	46828891800	49950	49950	49950	49950	0
101	20241223	180400	46828891800	49950	49950	49950	49950	0
102	20241223	180300	46828891800	49950	49950	49950	49950	0
103	20241223	180200	46828891800	49950	49950	49950	49950	0
104	20241223	180100	46828891800	49950	49950	49950	49950	0
105	20241223	180000	46828891800	49950	49950	49950	49950	0
106	20241223	175900	46828891800	49950	49950	49950	49950	0
107	20241223	175800	46828891800	49950	49950	49950	49950	0
108	20241223	175700	46828891800	49950	49950	49950	49950	0
109	20241223	175600	46828891800	49950	49950	49950	49950	0
110	20241223	175500	46828891800	49950	49950	49950	49950	0
111	20241223	175400	46828891800	49950	49950	49950	49950	0
112	20241223	175300	46828891800	49950	49950	49950	49950	0
113	20241223	175200	46828891800	49950	49950	49950	49950	0
114	20241223	175100	46828891800	49950	49950	49950	49950	0
115	20241223	175000	46828891800	49950	49950	49950	49950	0
116	20241223	174900	46828891800	49950	49950	49950	49950	0
117	20241223	174800	46828891800	49950	49950	49950	49950	0
118	20241223	174700	46828891800	49950	49950	49950	49950	0
119	20241223	174600	46828891800	49950	49950	49950	49950	0
120	20241223	174500	46828891800	49950	49950	49950	49950	0
121	20241223	174400	46828891800	49950	49950	49950	49950	0
122	20241223	174300	46828891800	49950	49950	49950	49950	18919
123	20241223	174200	46828891800	49950	49950	49950	49950	0
124	20241223	174100	46828891800	49950	49950	49950	49950	0
125	20241223	174000	46828891800	49950	49950	49950	49950	0
126	20241223	173900	46828891800	49950	49950	49950	49950	0
127	20241223	173800	46828891800	49950	49950	49950	49950	0
128	20241223	173700	46828891800	49950	49950	49950	49950	0
129	20241223	173600	46828891800	49950	49950	49950	49950	0
130	20241223	173500	46828891800	49950	49950	49950	49950	0
131	20241223	173400	46828891800	49950	49950	49950	49950	0
132	20241223	173300	46828891800	49950	49950	49950	49950	0
133	20241223	173200	46828891800	49950	49950	49950	49950	0
134	20241223	173100	46828891800	49950	49950	49950	49950	0
135	20241223	173000	46828891800	49950	49950	49950	49950	0
136	20241223	172900	46828891800	49950	49950	49950	49950	0
137	20241223	172800	46828891800	49950	49950	49950	49950	0
138	20241223	172700	46828891800	49950	49950	49950	49950	0
139	20241223	172600	46828891800	49950	49950	49950	49950	0
140	20241223	172500	46828891800	49950	49950	49950	49950	0
141	20241223	172400	46828891800	49950	49950	49950	49950	0
142	20241223	172300	46828891800	49950	49950	49950	49950	0
143	20241223	172200	46828891800	49950	49950	49950	49950	0
144	20241223	172100	46828891800	49950	49950	49950	49950	0
145	20241223	172000	46828891800	49950	49950	49950	49950	0
146	20241223	171900	46828891800	49950	49950	49950	49950	0
147	20241223	171800	46828891800	49950	49950	49950	49950	0
148	20241223	171700	46828891800	49950	49950	49950	49950	0
149	20241223	171600	46828891800	49950	49950	49950	49950	0
150	20241223	171500	46828891800	49950	49950	49950	49950	0
151	20241223	171400	46828891800	49950	49950	49950	49950	0
152	20241223	171300	46828891800	49950	49950	49950	49950	18919
153	20241223	171200	46828891800	49950	49950	49950	49950	0
154	20241223	171100	46828891800	49950	49950	49950	49950	0
155	20241223	171000	46828891800	49950	49950	49950	49950	0
156	20241223	170900	46828891800	49950	49950	49950	49950	0
157	20241223	170800	46828891800	49950	49950	49950	49950	0
158	20241223	170700	46828891800	49950	49950	49950	49950	0
159	20241223	170600	46828891800	49950	49950	49950	49950	0
160	20241223	170500	46828891800	49950	49950	49950	49950	0
161	20241223	170400	46828891800	49950	49950	49950	49950	0
162	20241223	170300	46828891800	49950	49950	49950	49950	0
163	20241223	170200	46828891800	49950	49950	49950	49950	0
164	20241223	170100	46828891800	49950	49950	49950	49950	0
165	20241223	170000	46828891800	49950	49950	49950	49950	0
166	20241223	165900	46828891800	49950	49950	49950	49950	0
167	20241223	165800	46828891800	49950	49950	49950	49950	0
168	20241223	165700	46828891800	49950	49950	49950	49950	0
169	20241223	165600	46828891800	49950	49950	49950	49950	0
170	20241223	165500	46828891800	49950	49950	49950	49950	0
171	20241223	165400	46828891800	49950	49950	49950	49950	0
172	20241223	165300	46828891800	49950	49950	49950	49950	0
173	20241223	165200	46828891800	49950	49950	49950	49950	0
174	20241223	165100	46828891800	49950	49950	49950	49950	0
175	20241223	165000	46828891800	49950	49950	49950	49950	0
176	20241223	164900	46828891800	49950	49950	49950	49950	0
177	20241223	164800	46828891800	49950	49950	49950	49950	0
178	20241223	164700	46828891800	49950	49950	49950	49950	0
179	20241223	164600	46828891800	49950	49950	49950	49950	0
180	20241223	164500	46828891800	49950	49950	49950	49950	0
181	20241223	164400	46828891800	49950	49950	49950	49950	0
182	20241223	164300	46828891800	49950	49950	49950	49950	18919
183	20241223	164200	46828891800	49950	49950	49950	49950	0
184	20241223	164100	46828891800	49950	49950	49950	49950	0
185	20241223	164000	46828891800	49950	49950	49950	49950	0
186	20241223	163900	46828891800	49950	49950	49950	49950	0
187	20241223	163800	46828891800	49950	49950	49950	49950	0
188	20241223	163700	46828891800	49950	49950	49950	49950	0
189	20241223	163600	46828891800	49950	49950	49950	49950	0
190	20241223	163500	46828891800	49950	49950	49950	49950	0
191	20241223	163400	46828891800	49950	49950	49950	49950	0
192	20241223	163300	46828891800	49950	49950	49950	49950	0
193	20241223	163200	46828891800	49950	49950	49950	49950	0
194	20241223	163100	46828891800	49950	49950	49950	49950	0
195	20241223	163000	46828891800	49950	49950	49950	49950	0
196	20241223	162900	46828891800	49950	49950	49950	49950	0
197	20241223	162800	46828891800	49950	49950	49950	49950	0
198	20241223	162700	46828891800	49950	49950	49950	49950	0
199	20241223	162600	46828891800	49950	49950	49950	49950	0
200	20241223	162500	46828891800	49950	49950	49950	49950	0
201	20241223	162400	46828891800	49950	49950	49950	49950	0
202	20241223	162300	46828891800	49950	49950	49950	49950	0
203	20241223	162200	46828891800	49950	49950	49950	49950	0
204	20241223	162100	46828891800	49950	49950	49950	49950	0
205	20241223	162000	46828891800	49950	49950	49950	49950	0
206	20241223	161900	46828891800	49950	49950	49950	49950	0
207	20241223	161800	46828891800	49950	49950	49950	49950	0
208	20241223	161700	46828891800	49950	49950	49950	49950	0
209	20241223	161600	46828891800	49950	49950	49950	49950	0
210	20241223	161500	46828891800	49950	49950	49950	49950	0
211	20241223	161400	46828891800	49950	49950	49950	49950	0
212	20241223	161300	46828891800	49950	49950	49950	49950	18919
213	20241223	161200	46828891800	49950	49950	49950	49950	0
214	20241223	161100	46828891800	49950	49950	49950	49950	0
215	20241223	161000	46828891800	49950	49950	49950	49950	0
216	20241223	160900	46828891800	49950	49950	49950	49950	0
217	20241223	160800	46828891800	49950	49950	49950	49950	0
218	20241223	160700	46828891800	49950	49950	49950	49950	0
219	20241223	160600	46828891800	49950	49950	49950	49950	0
220	20241223	160500	46828891800	49950	49950	49950	49950	0
221	20241223	160400	46828891800	49950	49950	49950	49950	0
222	20241223	160300	46828891800	49950	49950	49950	49950	0
223	20241223	160200	46828891800	49950	49950	49950	49950	0
224	20241223	160100	46828891800	49950	49950	49950	49950	0
225	20241223	160000	46828891800	49950	49950	49950	49950	0
226	20241223	155900	46828891800	49950	49950	49950	49950	0
227	20241223	155800	46828891800	49950	49950	49950	49950	0
228	20241223	155700	46828891800	49950	49950	49950	49950	0
229	20241223	155600	46828891800	49950	49950	49950	49950	0
230	20241223	155500	46828891800	49950	49950	49950	49950	0
231	20241223	155400	46828891800	49950	49950	49950	49950	0
232	20241223	155300	46828891800	49950	49950	49950	49950	0
233	20241223	155200	46828891800	49950	49950	49950	49950	0
234	20241223	155100	46828891800	49950	49950	49950	49950	0
235	20241223	155000	46828891800	49950	49950	49950	49950	0
236	20241223	154900	46828891800	49950	49950	49950	49950	0
237	20241223	154800	46828891800	49950	49950	49950	49950	0
238	20241223	154700	46828891800	49950	49950	49950	49950	0
239	20241223	154600	46828891800	49950	49950	49950	49950	0
240	20241223	154500	46828891800	49950	49950	49950	49950	0
241	20241223	154400	46828891800	49950	49950	49950	49950	0
242	20241223	154300	46828891800	49950	49950	49950	49950	18919
243	20241223	154200	46828891800	49950	49950	49950	49950	0
244	20241223	154100	46828891800	49950	49950	49950	49950	0
245	20241223	154000	46828891800	49950	49950	49950	49950	0
246	20241223	153900	46828891800	49950	49950	49950	49950	0
247	20241223	153800	46828891800	49950	49950	49950	49950	0
248	20241223	153700	46828891800	49950	49950	49950	49950	0
249	20241223	153600	46828891800	49950	49950	49950	49950	0
250	20241223	153500	46828891800	49950	49950	49950	49950	0
251	20241223	153400	46828891800	49950	49950	49950	49950	0
252	20241223	153300	46828891800	49950	49950	49950	49950	0
253	20241223	153200	46828891800	49950	49950	49950	49950	0
254	20241223	153100	46828891800	49950	49950	49950	49950	0
255	20241223	153000	46828891800	49950	49950	49950	49950	18919
256	20241223	152900	45883887750	49750	49750	49750	49750	0
257	20241223	152800	45883887750	49750	49750	49750	49750	0
258	20241223	152700	45883887750	49750	49750	49750	49750	0
259	20241223	152600	45883887750	49750	49750	49750	49750	0
260	20241223	152500	45883887750	49750	49750	49750	49750	0
261	20241223	152400	45883887750	49750	49750	49750	49750	0
262	20241223	152300	45883887750	49750	49750	49750	49750	0
263	20241223	152200	45883887750	49750	49750	49750	49750	0
264	20241223	152100	45883887750	49750	49750	49750	49750	0
265	20241223	152000	45883887750	49750	49750	49750	49750	0
266	20241223	151900	45883887750	49750	49750	49750	49700	1503
267	20241223	151800	45809133300	49750	49750	49750	49700	950
268	20241223	151700	45761894000	49700	49750	49800	49700	2263
269	20241223	151600	45649390200	49750	49800	49800	49750	2320
270	20241223	151500	45533942550	49800	49750	49900	49750	2278
271	20241223	151400	45420530900	49750	49850	49900	49700	8774
272	20241223	151300	44983650100	49850	49850	49950	49850	1240
273	20241223	151200	44921774450	49900	49950	49950	49850	4061
274	20241223	151100	44719131200	49950	49900	49950	49900	1787
275	20241223	151000	44629887000	49950	49900	49950	49850	3455
276	20241223	150900	44457473100	49900	49900	49950	49850	707
277	20241223	150800	44422190550	49900	49900	49900	49850	1310
278	20241223	150700	44356827550	49900	49850	49900	49850	1043
279	20241223	150600	44304799950	49850	49850	49900	49850	1211
280	20241223	150500	44244380650	49900	49900	49900	49850	594
281	20241223	150400	44214750150	49900	49800	49900	49800	923
282	20241223	150300	44168742600	49850	49900	49900	49800	3616
283	20241223	150200	43988482400	49900	49850	49900	49850	587
284	20241223	150100	43959199650	49900	49900	49900	49850	1378
285	20241223	150000	43890442650	49850	49950	50000	49850	5047
286	20241223	145900	43638593300	49950	50000	50000	49900	1037
287	20241223	145800	43586797750	49950	50000	50000	49900	1039
288	20241223	145700	43534889500	49950	49950	50000	49900	790
289	20241223	145600	43495419500	49950	49950	50000	49900	1829
290	20241223	145500	43404052000	49950	49950	49950	49900	1048
291	20241223	145400	43351723150	49950	49900	49950	49900	1838
292	20241223	145300	43259971900	49950	49900	49950	49850	3286
293	20241223	145200	43096005650	49850	49900	49900	49850	500
294	20241223	145100	43071061500	49850	49850	49900	49800	785
295	20241223	145000	43031908250	49850	49800	49900	49800	894
296	20241223	144900	42987339800	49850	49900	49900	49800	1111
297	20241223	144800	42931943100	49900	49850	49900	49850	319
298	20241223	144700	42916029900	49900	49800	49900	49800	1572
299	20241223	144600	42837666850	49800	49900	49900	49800	1772
300	20241223	144500	42749336200	49900	49900	49900	49850	821
301	20241223	144400	42708387250	49900	49950	49950	49850	1434
302	20241223	144300	42636821600	49900	49900	49950	49900	1375
303	20241223	144200	42568192350	49900	50000	50000	49900	1471
304	20241223	144100	42494726850	49950	50000	50000	49950	352
305	20241223	144000	42477131350	49950	49900	50000	49900	725
306	20241223	143900	42440893100	50000	49950	50000	49900	1184
307	20241223	143800	42381755750	49950	49950	50000	49900	1441
308	20241223	143700	42309772400	49950	49950	50000	49900	7227
309	20241223	143600	41948714800	49950	50000	50000	49950	2181
310	20241223	143500	41839683350	50000	50100	50100	49950	3474
311	20241223	143400	41665965350	50100	50100	50100	50000	996
312	20241223	143300	41616098750	50100	50000	50100	50000	2765
313	20241223	143200	41477793650	50000	50100	50100	50000	584
314	20241223	143100	41448556250	50100	50000	50100	50000	899
315	20241223	143000	41403558350	50000	50000	50100	50000	407
316	20241223	142900	41383182450	50000	50100	50100	50000	669
317	20241223	142800	41349681350	50100	50100	50100	50000	620
318	20241223	142700	41318633150	50000	50100	50100	50000	928
319	20241223	142600	41272180650	50100	50000	50100	50000	809
320	20241223	142500	41231683250	50100	50100	50100	50000	614
321	20241223	142400	41200946450	50100	50100	50100	50000	774
322	20241223	142300	41162195350	50100	50100	50100	50000	892
323	20241223	142200	41117527650	50100	49950	50100	49950	11447
324	20241223	142100	40545183450	49950	50000	50000	49950	612
325	20241223	142000	40514596700	50000	49900	50000	49900	875
326	20241223	141900	40470894700	49950	49950	49950	49900	1358
327	20241223	141800	40403069550	49950	49900	49950	49900	520
328	20241223	141700	40377107000	49950	49950	49950	49900	611
329	20241223	141600	40346598200	49900	49950	49950	49900	511
330	20241223	141500	40321079950	49950	49950	50000	49900	555
331	20241223	141400	40293358900	49950	50000	50000	49950	854
332	20241223	141300	40250687800	50000	49950	50000	49950	414
333	20241223	141200	40229995500	49950	50000	50000	49950	505
334	20241223	141100	40204750450	49950	50100	50100	49950	605
335	20241223	141000	40174483850	50100	50000	50100	50000	458
336	20241223	140900	40151551050	50000	50000	50100	49950	3225
337	20241223	140800	39990355200	50000	49950	50000	49950	701
338	20241223	140700	39955312750	50000	50000	50000	49950	544
339	20241223	140600	39928124050	49950	49950	50000	49950	344
340	20241223	140500	39910935150	49950	49950	50000	49950	389
341	20241223	140400	39891497300	49950	49950	50000	49950	455
342	20241223	140300	39868755400	49950	50000	50100	49950	910
343	20241223	140200	39823240500	50000	50100	50100	49950	301
344	20241223	140100	39808188800	50100	49950	50100	49950	2292
345	20241223	140000	39693576350	49950	49950	50000	49950	718
346	20241223	135900	39657682400	49950	49850	50000	49850	5716
347	20241223	135800	39372268150	49900	49850	49900	49850	1953
348	20241223	135700	39274822450	49850	49900	49900	49850	525
349	20241223	135600	39248645550	49900	49900	49950	49850	1725
350	20241223	135500	39162639800	49900	49900	49950	49850	2325
351	20241223	135400	39046622300	49900	49950	50000	49900	530
352	20241223	135300	39020155050	49950	50000	50000	49950	1057
353	20241223	135200	38967348700	49950	50000	50000	49950	325
354	20241223	135100	38951106300	50000	50000	50000	49950	312
355	20241223	135000	38935512150	49950	50000	50100	49950	1323
356	20241223	134900	38869359600	50000	49950	50000	49950	955
357	20241223	134800	38821629450	49950	50000	50000	49950	792
358	20241223	134700	38782038500	49950	50100	50100	49900	4289
359	20241223	134600	38567665350	50000	50000	50100	49950	10989
360	20241223	134500	38017778850	49950	49950	50000	49950	1551
361	20241223	134400	37940237350	49950	50000	50000	49950	1123
362	20241223	134300	37884128500	49950	49950	50000	49900	1248
363	20241223	134200	37821764850	49950	49900	49950	49900	4071
364	20241223	134100	37618427050	49950	49900	49950	49900	703
365	20241223	134000	37583329250	49900	49900	49950	49900	724
366	20241223	133900	37547192950	49900	49950	49950	49900	255
367	20241223	133800	37534464850	49900	49900	49950	49900	631
368	20241223	133700	37502972450	49900	49900	49950	49900	517
369	20241223	133600	37477167050	49900	49900	49950	49900	289
370	20241223	133500	37462739450	49950	49900	49950	49900	350
371	20241223	133400	37445264200	49900	49950	49950	49900	1010
372	20241223	133300	37394848200	49900	49900	49950	49900	513
373	20241223	133200	37369238500	49900	49950	49950	49900	363
374	20241223	133100	37351115800	49900	49950	49950	49900	688
375	20241223	133000	37316757500	49900	50000	50000	49900	3755
376	20241223	132900	37129173450	50000	49950	50000	49900	1661
377	20241223	132800	37046207250	49950	49900	49950	49900	1785
378	20241223	132700	36957062450	49900	49950	50000	49900	1126
379	20241223	132600	36900865550	49950	49900	50000	49900	1943
380	20241223	132500	36803829000	49900	50000	50000	49900	648
381	20241223	132400	36771469000	49950	49950	50000	49950	1390
382	20241223	132300	36702032850	49950	49950	50000	49950	409
383	20241223	132200	36681596450	49950	49950	50000	49900	1375
384	20241223	132100	36612922950	49950	49950	50000	49950	1229
385	20241223	132000	36551527900	50000	50000	50000	49950	2413
386	20241223	131900	36430949150	50000	49950	50000	49950	6540
387	20241223	131800	36103971600	49950	49950	50000	49950	2035
388	20241223	131700	36002240200	49950	49900	50000	49900	12477
389	20241223	131600	35378828350	49900	49850	49950	49800	5287
390	20241223	131500	35115200800	49850	49800	49850	49750	941
391	20241223	131400	35068328000	49850	49800	49850	49800	262
392	20241223	131300	35055276850	49850	49700	49850	49700	4331
393	20241223	131200	34839591300	49700	49700	49750	49700	676
394	20241223	131100	34805981900	49700	49700	49750	49650	960
395	20241223	131000	34758276150	49700	49700	49750	49700	498
396	20241223	130900	34733521700	49700	49750	49800	49700	826
397	20241223	130800	34692424300	49750	49800	49850	49750	513
398	20241223	130700	34666877450	49850	49800	49850	49800	718
399	20241223	130600	34631118350	49850	49850	49900	49800	1954
400	20241223	130500	34533725450	49850	49900	49950	49850	3995
401	20241223	130400	34334223150	49900	49950	49950	49850	714
402	20241223	130300	34298602050	49950	49850	49950	49850	11110
403	20241223	130200	33744200250	49850	49850	49900	49850	1051
404	20241223	130100	33691777400	49850	49800	49900	49800	10178
405	20241223	130000	33184576150	49800	49650	49800	49600	49440
406	20241223	125900	30728381400	49650	49600	49650	49600	1534
407	20241223	125800	30652236900	49600	49600	49650	49600	530
408	20241223	125700	30625945900	49600	49600	49650	49600	918
409	20241223	125600	30580404200	49600	49600	49650	49600	349
410	20241223	125500	30563090900	49600	49600	49650	49600	691
411	20241223	125400	30528811050	49650	49600	49650	49600	5639
412	20241223	125300	30248858700	49650	49600	49650	49600	162
413	20241223	125200	30240818100	49600	49650	49650	49600	498
414	20241223	125100	30216106450	49650	49650	49650	49600	968
415	20241223	125000	30168091850	49600	49600	49650	49600	1436
416	20241223	124900	30096857250	49600	49600	49650	49600	943
417	20241223	124800	30050072650	49650	49600	49650	49600	300
418	20241223	124700	30035188950	49600	49650	49650	49600	252
419	20241223	124600	30022685500	49600	49600	49650	49600	244
420	20241223	124500	30010576150	49600	49650	49650	49600	145
421	20241223	124400	30003379300	49650	49600	49650	49600	515
422	20241223	124300	29977822550	49600	49600	49650	49600	954
423	20241223	124200	29930502100	49600	49600	49650	49600	284
424	20241223	124100	29916410750	49600	49650	49650	49600	179
425	20241223	124000	29907528400	49650	49650	49650	49600	613
426	20241223	123900	29877122500	49650	49650	49650	49600	318
427	20241223	123800	29861342950	49600	49650	49650	49600	77
428	20241223	123700	29857520450	49600	49600	49650	49600	495
429	20241223	123600	29832960900	49650	49600	49650	49600	248
430	20241223	123500	29820651800	49600	49650	49650	49600	146
431	20241223	123400	29813403200	49650	49600	49650	49600	289
432	20241223	123300	29799064650	49650	49600	49650	49550	384
433	20241223	123200	29780017400	49600	49600	49600	49550	658
434	20241223	123100	29747409100	49600	49600	49650	49550	282
435	20241223	123000	29733420800	49600	49550	49650	49550	1274
436	20241223	122900	29670248450	49600	49600	49600	49550	296
437	20241223	122800	29655567450	49600	49600	49650	49600	72
438	20241223	122700	29651996000	49600	49600	49650	49600	266
439	20241223	122600	29638800150	49650	49650	49650	49600	363
440	20241223	122500	29620788000	49600	49650	49650	49600	220
441	20241223	122400	29609873000	49700	49650	49700	49650	2249
442	20241223	122300	29498207550	49650	49650	49700	49650	1214
443	20241223	122200	29437932100	49700	49650	49700	49650	806
444	20241223	122100	29397909750	49700	49650	49700	49600	571
445	20241223	122000	29369567750	49650	49700	49700	49650	1179
446	20241223	121900	29311028750	49700	49650	49700	49600	5486
447	20241223	121800	29038750850	49650	49550	49650	49550	1041
448	20241223	121700	28987115850	49550	49650	49650	49550	1587
449	20241223	121600	28908397200	49600	49650	49650	49600	767
450	20241223	121500	28870316900	49700	49650	49700	49650	117
451	20241223	121400	28864506500	49650	49650	49700	49600	3578
452	20241223	121300	28686859100	49650	49600	49650	49600	1826
453	20241223	121200	28596207950	49650	49600	49650	49600	192
454	20241223	121100	28586678050	49600	49600	49650	49600	117
455	20241223	121000	28580873000	49650	49550	49650	49550	2922
456	20241223	120900	28436041750	49550	49600	49600	49550	272
457	20241223	120800	28422560500	49600	49550	49600	49550	231
458	20241223	120700	28411111500	49550	49550	49600	49550	279
459	20241223	120600	28397285350	49600	49600	49600	49550	66
460	20241223	120500	28394012350	49600	49650	49650	49550	1016
461	20241223	120400	28343625850	49600	49650	49650	49600	1084
462	20241223	120300	28289858600	49650	49600	49650	49600	271
463	20241223	120200	28276409950	49600	49650	49650	49550	2124
464	20241223	120100	28171073900	49650	49600	49650	49600	121
465	20241223	120000	28165069700	49600	49600	49650	49550	707
466	20241223	115900	28130000750	49600	49600	49650	49550	748
467	20241223	115800	28092902700	49550	49600	49650	49550	251
468	20241223	115700	28080454200	49600	49550	49650	49550	1039
469	20241223	115600	28028955000	49600	49600	49650	49600	281
470	20241223	115500	28015016050	49650	49650	49650	49600	141
471	20241223	115400	28008019200	49600	49600	49650	49600	2677
472	20241223	115300	27875213400	49600	49650	49650	49600	2559
473	20241223	115200	27748202050	49650	49650	49650	49600	451
474	20241223	115100	27725823550	49650	49550	49650	49550	4908
475	20241223	115000	27482474100	49550	49450	49550	49450	2329
476	20241223	114900	27367130700	49500	49500	49500	49450	270
477	20241223	114800	27353766450	49500	49500	49500	49450	123
478	20241223	114700	27347681050	49450	49500	49500	49450	171
479	20241223	114600	27339218800	49500	49450	49500	49400	851
480	20241223	114500	27297120750	49400	49400	49450	49400	647
481	20241223	114400	27265130350	49450	49500	49500	49450	1640
482	20241223	114300	27183967500	49500	49500	49500	49450	228
483	20241223	114200	27172682600	49500	49450	49500	49450	164
484	20241223	114100	27164567600	49450	49450	49500	49450	91
485	20241223	114000	27160064000	49450	49500	49500	49450	140
486	20241223	113900	27153136250	49500	49500	49500	49450	109
487	20241223	113800	27147741900	49450	49400	49500	49400	1671
488	20241223	113700	27065112900	49400	49400	49450	49400	330
489	20241223	113600	27048805000	49400	49400	49450	49400	54
490	20241223	113500	27046136600	49400	49450	49450	49400	19
491	20241223	113400	27045197900	49450	49500	49500	49400	354
492	20241223	113300	27027694700	49500	49500	49500	49450	655
493	20241223	113200	26995302850	49450	49450	49500	49450	213
494	20241223	113100	26984769400	49450	49500	49500	49450	237
495	20241223	113000	26973045050	49500	49500	49500	49450	98
496	20241223	112900	26968195850	49500	49450	49500	49450	122
497	20241223	112800	26962158450	49450	49450	49500	49450	1612
498	20241223	112700	26882441800	49450	49350	49500	49350	716
499	20241223	112600	26847060900	49400	49350	49400	49300	470
500	20241223	112500	26823864200	49350	49350	49400	49350	497
501	20241223	112400	26799337100	49350	49450	49450	49350	458
502	20241223	112300	26776733600	49400	49400	49450	49350	315
503	20241223	112200	26761170900	49450	49400	49450	49400	172
504	20241223	112100	26752672950	49450	49400	49450	49400	104
505	20241223	112000	26747531150	49400	49350	49400	49350	1325
506	20241223	111900	26682131850	49350	49450	49450	49350	315
507	20241223	111800	26666569500	49450	49450	49450	49400	711
508	20241223	111700	26631432750	49450	49400	49450	49350	2233
509	20241223	111600	26521160350	49450	49450	49450	49400	412
510	20241223	111500	26500799350	49450	49450	49500	49400	664
511	20241223	111400	26467965600	49500	49450	49500	49450	252
512	20241223	111300	26455503150	49450	49450	49500	49450	315
513	20241223	111200	26439926350	49500	49500	49500	49450	1472
514	20241223	111100	26367114550	49500	49600	49600	49450	2530
515	20241223	111000	26241883650	49550	49600	49650	49550	734
516	20241223	110900	26205469400	49600	49600	49650	49600	363
517	20241223	110800	26187461900	49650	49650	49700	49600	1054
518	20241223	110700	26135131600	49650	49600	49700	49550	4319
519	20241223	110600	25920804400	49600	49500	49600	49450	1655
520	20241223	110500	25838868300	49500	49450	49500	49450	395
521	20241223	110400	25819318400	49450	49500	49500	49450	309
522	20241223	110300	25804034650	49500	49400	49600	49400	26745
523	20241223	110200	24481159600	49400	49400	49450	49400	13881
524	20241223	110100	23794756700	49400	49450	49450	49400	241
525	20241223	110000	23782847900	49450	49300	49450	49300	1205
526	20241223	105900	23723344350	49300	49400	49400	49300	761
527	20241223	105800	23685795050	49400	49550	49600	49350	6636
528	20241223	105700	23357475100	49550	49500	49550	49450	5080
529	20241223	105600	23106010400	49450	49500	49500	49450	1126
530	20241223	105500	23050326350	49500	49450	49500	49400	2364
531	20241223	105400	22933426250	49450	49450	49500	49400	361
532	20241223	105300	22915574000	49450	49450	49500	49400	948
533	20241223	105200	22868699850	49500	49450	49500	49400	2089
534	20241223	105100	22765419300	49500	49400	49500	49400	2685
535	20241223	105000	22632638350	49400	49300	49400	49300	8267
536	20241223	104900	22224675650	49350	49250	49350	49200	2571
537	20241223	104800	22097932450	49250	49100	49250	49100	2961
538	20241223	104700	21952364750	49050	49100	49100	49050	305
539	20241223	104600	21937398100	49100	49150	49150	49050	240
540	20241223	104500	21925612650	49100	49100	49150	49100	1204
541	20241223	104400	21866480100	49100	49100	49150	49050	959
542	20241223	104300	21819406900	49150	49100	49150	49100	292
543	20241223	104200	21805067800	49150	49050	49150	49050	459
544	20241223	104100	21782533500	49100	49100	49150	49100	1447
545	20241223	104000	21711473450	49100	49100	49150	49100	686
546	20241223	103900	21677784900	49150	49150	49200	49100	980
547	20241223	103800	21629625900	49150	49200	49200	49150	744
548	20241223	103700	21593058000	49150	49250	49250	49150	2447
549	20241223	103600	21472616750	49250	49300	49350	49250	627
550	20241223	103500	21441708000	49300	49350	49350	49300	150
551	20241223	103400	21434310250	49350	49350	49350	49300	1402
552	20241223	103300	21365188300	49350	49350	49350	49300	483
553	20241223	103200	21341363800	49350	49350	49350	49300	201
554	20241223	103100	21331446200	49300	49200	49350	49200	2405
555	20241223	103000	21212893450	49200	49200	49300	49150	1899
556	20241223	102900	21119434750	49300	49250	49300	49200	2308
557	20241223	102800	21005753050	49200	49250	49250	49200	333
558	20241223	102700	20989355700	49250	49150	49250	49150	865
559	20241223	102600	20946785000	49200	49100	49200	49100	245
560	20241223	102500	20934740900	49100	49200	49200	49100	975
561	20241223	102400	20886814900	49200	49150	49250	49150	737
562	20241223	102300	20850568100	49200	49200	49250	49150	4083
563	20241223	102200	20649673850	49150	49100	49200	49050	719
564	20241223	102100	20614344700	49050	49150	49150	49050	887
565	20241223	102000	20570802500	49100	49100	49200	49100	1193
566	20241223	101900	20512164500	49100	49100	49150	49100	673
567	20241223	101800	20479087950	49100	49150	49150	49050	512
568	20241223	101700	20453950800	49150	49100	49150	49050	613
569	20241223	101600	20423840950	49100	49100	49150	49000	437
570	20241223	101500	20402397150	49150	49050	49150	49000	874
571	20241223	101400	20359515100	49050	49100	49200	49050	6724
572	20241223	101300	20029430600	49050	49000	49100	48950	369
573	20241223	101200	20011341500	49050	49050	49050	48900	706
574	20241223	101100	19976763600	49000	48900	49050	48850	3233
575	20241223	101000	19818319700	48900	48950	48950	48850	1757
576	20241223	100900	19732401850	48900	48950	49000	48900	1101
577	20241223	100800	19678510150	49000	48950	49000	48900	486
578	20241223	100700	19654718450	48950	48950	48950	48900	323
579	20241223	100600	19638912700	48950	49050	49100	48950	1195
580	20241223	100500	19580327650	49000	48900	49050	48900	1384
581	20241223	100400	19512531150	48950	49000	49000	48900	1661
582	20241223	100300	19431224050	48950	48800	49000	48800	2458
583	20241223	100200	19310919000	48800	48800	48850	48800	496
584	20241223	100100	19286704500	48850	48900	48900	48800	9351
585	20241223	100000	18830145450	48900	49000	49050	48900	2892
586	20241223	095900	18688651550	49000	49000	49050	48950	3089
587	20241223	095800	18537335750	49050	49100	49150	49000	2058
588	20241223	095700	18436348650	49100	49100	49200	49050	339
589	20241223	095600	18419696200	49100	49050	49150	49050	1255
590	20241223	095500	18358098200	49050	49000	49050	49000	1245
591	20241223	095400	18297085150	49050	48850	49050	48850	2136
592	20241223	095300	18192530850	48850	48800	48900	48800	1276
593	20241223	095200	18130208100	48850	48900	48950	48800	2303
594	20241223	095100	18017664150	48900	49000	49100	48900	9766
595	20241223	095000	17539594400	49000	49050	49050	49000	944
596	20241223	094900	17493297050	49050	49100	49100	49050	2119
597	20241223	094800	17389346650	49100	49100	49150	49050	1540
598	20241223	094700	17313734950	49050	49050	49150	49050	857
599	20241223	094600	17271679950	49100	49100	49150	49050	631
600	20241223	094500	17240711900	49050	49000	49050	48950	1031
601	20241223	094400	17190157800	49000	48950	49050	48950	2561
602	20241223	094300	17064699200	48950	49150	49200	48950	16046
603	20241223	094200	16278208450	49200	49200	49300	49150	916
604	20241223	094100	16233109550	49250	49150	49250	49050	5340
605	20241223	094000	15970736250	49200	49100	49300	49050	1488
606	20241223	093900	15897609300	49100	49150	49200	49050	1999
607	20241223	093800	15799451100	49150	49400	49450	49050	15323
608	20241223	093700	15045283450	49400	49450	49500	49400	542
609	20241223	093600	15018487700	49450	49550	49550	49400	2486
610	20241223	093500	14895449250	49600	49450	49600	49450	2966
611	20241223	093400	14748529750	49450	49450	49500	49400	1599
612	20241223	093300	14669452650	49450	49400	49500	49350	2427
613	20241223	093200	14549468850	49350	49450	49450	49350	2063
614	20241223	093100	14447566850	49400	49350	49400	49250	1240
615	20241223	093000	14386374500	49350	49450	49450	49200	5921
616	20241223	092900	14094368400	49400	49400	49450	49400	1372
617	20241223	092800	14026569450	49400	49350	49550	49300	2915
618	20241223	092700	13882617050	49300	49700	49750	49250	15147
619	20241223	092600	13133286750	49700	49700	49750	49650	6177
620	20241223	092500	12826146500	49650	49700	49750	49650	2196
621	20241223	092400	12717006850	49750	49750	49750	49700	2535
622	20241223	092300	12590970450	49750	49600	49750	49450	10007
623	20241223	092200	12094501400	49600	49500	49600	49450	5247
624	20241223	092100	11834630350	49500	49600	49600	49500	1900
625	20241223	092000	11740488750	49600	49600	49600	49550	1631
626	20241223	091900	11659602050	49550	49700	49750	49550	5229
627	20241223	091800	11399884300	49600	49500	49700	49450	5911
628	20241223	091700	11106752100	49500	49650	49650	49500	4588
629	20241223	091600	10879364500	49600	49650	49800	49550	11048
630	20241223	091500	10330790700	49700	49700	49750	49650	6016
631	20241223	091400	10031829450	49750	49700	49800	49650	6812
632	20241223	091300	9693017800	49750	49800	49850	49700	3241
633	20241223	091200	9531670250	49750	49750	49850	49750	4771
634	20241223	091100	9294077350	49750	49700	49850	49650	24429
635	20241223	091000	8078289750	49650	49500	49650	49450	7242
636	20241223	090900	7719150050	49500	49450	49500	49300	9009
637	20241223	090800	7274198050	49450	49750	49750	49300	10551
638	20241223	090700	6751982650	49750	49550	49800	49550	13826
639	20241223	090600	6065357100	49550	49500	49600	49350	13588
640	20241223	090500	5392832600	49500	49250	49500	49250	18858
641	20241223	090400	4460761350	49250	49250	49350	49200	6754
642	20241223	090300	4127988200	49300	49150	49400	49100	11603
643	20241223	090200	3555764050	49150	49100	49500	49050	24406
644	20241223	090100	2351388900	49050	49450	49450	48950	9721
645	20241223	090000	1873536850	49450	48500	49500	48500	37904