KissMeData/001530/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183500	8731121550	50600	50600	50600	50600	2794
3	20241216	183400	8731121550	50600	50600	50600	50600	0
4	20241216	183300	8731121550	50600	50600	50600	50600	0
5	20241216	183200	8731121550	50600	50600	50600	50600	0
6	20241216	183100	8731121550	50600	50600	50600	50600	0
7	20241216	183000	8731121550	50600	50600	50600	50600	0
8	20241216	182900	8731121550	50600	50600	50600	50600	0
9	20241216	182800	8731121550	50600	50600	50600	50600	0
10	20241216	182700	8731121550	50600	50600	50600	50600	0
11	20241216	182600	8731121550	50600	50600	50600	50600	0
12	20241216	182500	8731121550	50600	50600	50600	50600	0
13	20241216	182400	8731121550	50600	50600	50600	50600	0
14	20241216	182300	8731121550	50600	50600	50600	50600	0
15	20241216	182200	8731121550	50600	50600	50600	50600	0
16	20241216	182100	8731121550	50600	50600	50600	50600	0
17	20241216	182000	8731121550	50600	50600	50600	50600	0
18	20241216	181900	8731121550	50600	50600	50600	50600	0
19	20241216	181800	8731121550	50600	50600	50600	50600	0
20	20241216	181700	8731121550	50600	50600	50600	50600	0
21	20241216	181600	8731121550	50600	50600	50600	50600	0
22	20241216	181500	8731121550	50600	50600	50600	50600	0
23	20241216	181400	8731121550	50600	50600	50600	50600	0
24	20241216	181300	8731121550	50600	50600	50600	50600	0
25	20241216	181200	8731121550	50600	50600	50600	50600	0
26	20241216	181100	8731121550	50600	50600	50600	50600	0
27	20241216	181000	8731121550	50600	50600	50600	50600	0
28	20241216	180900	8731121550	50600	50600	50600	50600	0
29	20241216	180800	8731121550	50600	50600	50600	50600	0
30	20241216	180700	8731121550	50600	50600	50600	50600	0
31	20241216	180600	8731121550	50600	50600	50600	50600	0
32	20241216	180500	8731121550	50600	50600	50600	50600	2794
33	20241216	180400	8731121550	50600	50600	50600	50600	0
34	20241216	180300	8731121550	50600	50600	50600	50600	0
35	20241216	180200	8731121550	50600	50600	50600	50600	0
36	20241216	180100	8731121550	50600	50600	50600	50600	0
37	20241216	180000	8731121550	50600	50600	50600	50600	0
38	20241216	175900	8731121550	50600	50600	50600	50600	0
39	20241216	175800	8731121550	50600	50600	50600	50600	0
40	20241216	175700	8731121550	50600	50600	50600	50600	0
41	20241216	175600	8731121550	50600	50600	50600	50600	0
42	20241216	175500	8731121550	50600	50600	50600	50600	0
43	20241216	175400	8731121550	50600	50600	50600	50600	0
44	20241216	175300	8731121550	50600	50600	50600	50600	0
45	20241216	175200	8731121550	50600	50600	50600	50600	0
46	20241216	175100	8731121550	50600	50600	50600	50600	0
47	20241216	175000	8731121550	50600	50600	50600	50600	0
48	20241216	174900	8731121550	50600	50600	50600	50600	0
49	20241216	174800	8731121550	50600	50600	50600	50600	0
50	20241216	174700	8731121550	50600	50600	50600	50600	0
51	20241216	174600	8731121550	50600	50600	50600	50600	0
52	20241216	174500	8731121550	50600	50600	50600	50600	0
53	20241216	174400	8731121550	50600	50600	50600	50600	0
54	20241216	174300	8731121550	50600	50600	50600	50600	0
55	20241216	174200	8731121550	50600	50600	50600	50600	0
56	20241216	174100	8731121550	50600	50600	50600	50600	0
57	20241216	174000	8731121550	50600	50600	50600	50600	0
58	20241216	173900	8731121550	50600	50600	50600	50600	0
59	20241216	173800	8731121550	50600	50600	50600	50600	0
60	20241216	173700	8731121550	50600	50600	50600	50600	0
61	20241216	173600	8731121550	50600	50600	50600	50600	0
62	20241216	173500	8731121550	50600	50600	50600	50600	2794
63	20241216	173400	8731121550	50600	50600	50600	50600	0
64	20241216	173300	8731121550	50600	50600	50600	50600	0
65	20241216	173200	8731121550	50600	50600	50600	50600	0
66	20241216	173100	8731121550	50600	50600	50600	50600	0
67	20241216	173000	8731121550	50600	50600	50600	50600	0
68	20241216	172900	8731121550	50600	50600	50600	50600	0
69	20241216	172800	8731121550	50600	50600	50600	50600	0
70	20241216	172700	8731121550	50600	50600	50600	50600	0
71	20241216	172600	8731121550	50600	50600	50600	50600	0
72	20241216	172500	8731121550	50600	50600	50600	50600	0
73	20241216	172400	8731121550	50600	50600	50600	50600	0
74	20241216	172300	8731121550	50600	50600	50600	50600	0
75	20241216	172200	8731121550	50600	50600	50600	50600	0
76	20241216	172100	8731121550	50600	50600	50600	50600	0
77	20241216	172000	8731121550	50600	50600	50600	50600	0
78	20241216	171900	8731121550	50600	50600	50600	50600	0
79	20241216	171800	8731121550	50600	50600	50600	50600	0
80	20241216	171700	8731121550	50600	50600	50600	50600	0
81	20241216	171600	8731121550	50600	50600	50600	50600	0
82	20241216	171500	8731121550	50600	50600	50600	50600	0
83	20241216	171400	8731121550	50600	50600	50600	50600	0
84	20241216	171300	8731121550	50600	50600	50600	50600	0
85	20241216	171200	8731121550	50600	50600	50600	50600	0
86	20241216	171100	8731121550	50600	50600	50600	50600	0
87	20241216	171000	8731121550	50600	50600	50600	50600	0
88	20241216	170900	8731121550	50600	50600	50600	50600	0
89	20241216	170800	8731121550	50600	50600	50600	50600	0
90	20241216	170700	8731121550	50600	50600	50600	50600	0
91	20241216	170600	8731121550	50600	50600	50600	50600	0
92	20241216	170500	8731121550	50600	50600	50600	50600	2794
93	20241216	170400	8731121550	50600	50600	50600	50600	0
94	20241216	170300	8731121550	50600	50600	50600	50600	0
95	20241216	170200	8731121550	50600	50600	50600	50600	0
96	20241216	170100	8731121550	50600	50600	50600	50600	0
97	20241216	170000	8731121550	50600	50600	50600	50600	0
98	20241216	165900	8731121550	50600	50600	50600	50600	0
99	20241216	165800	8731121550	50600	50600	50600	50600	0
100	20241216	165700	8731121550	50600	50600	50600	50600	0
101	20241216	165600	8731121550	50600	50600	50600	50600	0
102	20241216	165500	8731121550	50600	50600	50600	50600	0
103	20241216	165400	8731121550	50600	50600	50600	50600	0
104	20241216	165300	8731121550	50600	50600	50600	50600	0
105	20241216	165200	8731121550	50600	50600	50600	50600	0
106	20241216	165100	8731121550	50600	50600	50600	50600	0
107	20241216	165000	8731121550	50600	50600	50600	50600	0
108	20241216	164900	8731121550	50600	50600	50600	50600	0
109	20241216	164800	8731121550	50600	50600	50600	50600	0
110	20241216	164700	8731121550	50600	50600	50600	50600	0
111	20241216	164600	8731121550	50600	50600	50600	50600	0
112	20241216	164500	8731121550	50600	50600	50600	50600	0
113	20241216	164400	8731121550	50600	50600	50600	50600	0
114	20241216	164300	8731121550	50600	50600	50600	50600	0
115	20241216	164200	8731121550	50600	50600	50600	50600	0
116	20241216	164100	8731121550	50600	50600	50600	50600	0
117	20241216	164000	8731121550	50600	50600	50600	50600	0
118	20241216	163900	8731121550	50600	50600	50600	50600	0
119	20241216	163800	8731121550	50600	50600	50600	50600	0
120	20241216	163700	8731121550	50600	50600	50600	50600	0
121	20241216	163600	8731121550	50600	50600	50600	50600	0
122	20241216	163500	8731121550	50600	50600	50600	50600	2794
123	20241216	163400	8731121550	50600	50600	50600	50600	0
124	20241216	163300	8731121550	50600	50600	50600	50600	0
125	20241216	163200	8731121550	50600	50600	50600	50600	0
126	20241216	163100	8731121550	50600	50600	50600	50600	0
127	20241216	163000	8731121550	50600	50600	50600	50600	0
128	20241216	162900	8731121550	50600	50600	50600	50600	0
129	20241216	162800	8731121550	50600	50600	50600	50600	0
130	20241216	162700	8731121550	50600	50600	50600	50600	0
131	20241216	162600	8731121550	50600	50600	50600	50600	0
132	20241216	162500	8731121550	50600	50600	50600	50600	0
133	20241216	162400	8731121550	50600	50600	50600	50600	0
134	20241216	162300	8731121550	50600	50600	50600	50600	0
135	20241216	162200	8731121550	50600	50600	50600	50600	0
136	20241216	162100	8731121550	50600	50600	50600	50600	0
137	20241216	162000	8731121550	50600	50600	50600	50600	0
138	20241216	161900	8731121550	50600	50600	50600	50600	0
139	20241216	161800	8731121550	50600	50600	50600	50600	0
140	20241216	161700	8731121550	50600	50600	50600	50600	0
141	20241216	161600	8731121550	50600	50600	50600	50600	0
142	20241216	161500	8731121550	50600	50600	50600	50600	0
143	20241216	161400	8731121550	50600	50600	50600	50600	0
144	20241216	161300	8731121550	50600	50600	50600	50600	0
145	20241216	161200	8731121550	50600	50600	50600	50600	0
146	20241216	161100	8731121550	50600	50600	50600	50600	0
147	20241216	161000	8731121550	50600	50600	50600	50600	0
148	20241216	160900	8731121550	50600	50600	50600	50600	0
149	20241216	160800	8731121550	50600	50600	50600	50600	0
150	20241216	160700	8731121550	50600	50600	50600	50600	0
151	20241216	160600	8731121550	50600	50600	50600	50600	0
152	20241216	160500	8731121550	50600	50600	50600	50600	2794
153	20241216	160400	8731121550	50600	50600	50600	50600	0
154	20241216	160300	8731121550	50600	50600	50600	50600	0
155	20241216	160200	8731121550	50600	50600	50600	50600	0
156	20241216	160100	8731121550	50600	50600	50600	50600	0
157	20241216	160000	8731121550	50600	50600	50600	50600	0
158	20241216	155900	8731121550	50600	50600	50600	50600	0
159	20241216	155800	8731121550	50600	50600	50600	50600	0
160	20241216	155700	8731121550	50600	50600	50600	50600	0
161	20241216	155600	8731121550	50600	50600	50600	50600	0
162	20241216	155500	8731121550	50600	50600	50600	50600	0
163	20241216	155400	8731121550	50600	50600	50600	50600	0
164	20241216	155300	8731121550	50600	50600	50600	50600	0
165	20241216	155200	8731121550	50600	50600	50600	50600	0
166	20241216	155100	8731121550	50600	50600	50600	50600	0
167	20241216	155000	8731121550	50600	50600	50600	50600	0
168	20241216	154900	8731121550	50600	50600	50600	50600	0
169	20241216	154800	8731121550	50600	50600	50600	50600	0
170	20241216	154700	8731121550	50600	50600	50600	50600	0
171	20241216	154600	8731121550	50600	50600	50600	50600	0
172	20241216	154500	8731121550	50600	50600	50600	50600	0
173	20241216	154400	8731121550	50600	50600	50600	50600	0
174	20241216	154300	8731121550	50600	50600	50600	50600	0
175	20241216	154200	8731121550	50600	50600	50600	50600	0
176	20241216	154100	8731121550	50600	50600	50600	50600	0
177	20241216	154000	8731121550	50600	50600	50600	50600	0
178	20241216	153900	8731121550	50600	50600	50600	50600	0
179	20241216	153800	8731121550	50600	50600	50600	50600	0
180	20241216	153700	8731121550	50600	50600	50600	50600	0
181	20241216	153600	8731121550	50600	50600	50600	50600	0
182	20241216	153500	8731121550	50600	50600	50600	50600	2794
183	20241216	153400	8731121550	50600	50600	50600	50600	0
184	20241216	153300	8731121550	50600	50600	50600	50600	0
185	20241216	153200	8731121550	50600	50600	50600	50600	0
186	20241216	153100	8731121550	50600	50600	50600	50600	0
187	20241216	153000	8731121550	50600	50600	50600	50600	2794
188	20241216	152900	8589745150	50600	50600	50600	50600	0
189	20241216	152800	8589745150	50600	50600	50600	50600	0
190	20241216	152700	8589745150	50600	50600	50600	50600	0
191	20241216	152600	8589745150	50600	50600	50600	50600	0
192	20241216	152500	8589745150	50600	50600	50600	50600	0
193	20241216	152400	8589745150	50600	50600	50600	50600	0
194	20241216	152300	8589745150	50600	50600	50600	50600	0
195	20241216	152200	8589745150	50600	50600	50600	50600	0
196	20241216	152100	8589745150	50600	50600	50600	50600	0
197	20241216	152000	8589745150	50600	50600	50600	50600	0
198	20241216	151900	8589745150	50600	50800	50800	50600	1121
199	20241216	151800	8532850550	50800	50700	50800	50700	248
200	20241216	151700	8520252450	50800	50700	50800	50700	45
201	20241216	151600	8517967150	50800	50700	50800	50700	189
202	20241216	151500	8508366550	50800	50700	50800	50700	227
203	20241216	151400	8496849850	50800	50600	50800	50600	1136
204	20241216	151300	8439254750	50700	50600	50700	50600	583
205	20241216	151200	8409747250	50700	50500	50700	50500	820
206	20241216	151100	8368252750	50600	50500	50600	50500	46
207	20241216	151000	8365926050	50600	50500	50600	50500	274
208	20241216	150900	8352068950	50500	50600	50600	50500	505
209	20241216	150800	8326565650	50500	50500	50500	50500	43
210	20241216	150700	8324394150	50500	50500	50500	50500	19
211	20241216	150600	8323434650	50500	50500	50600	50500	473
212	20241216	150500	8299516350	50500	50500	50500	50500	20
213	20241216	150400	8298506350	50600	50600	50700	50600	307
214	20241216	150300	8282970150	50600	50600	50600	50600	206
215	20241216	150200	8272546550	50600	50600	50600	50600	903
216	20241216	150100	8226854750	50700	50700	50700	50600	1321
217	20241216	150000	8159881650	50700	50700	50700	50500	544
218	20241216	145900	8132353550	50700	50700	50800	50700	2040
219	20241216	145800	8028723850	50700	50600	50800	50600	1130
220	20241216	145700	7971384050	50700	50700	50800	50700	1047
221	20241216	145600	7918299150	50900	50500	50900	50500	2973
222	20241216	145500	7767173450	50500	50500	50500	50500	1028
223	20241216	145400	7715259450	50500	50600	50700	50500	103
224	20241216	145300	7710044150	50600	50500	50600	50500	359
225	20241216	145200	7691880150	50600	50500	50600	50500	111
226	20241216	145100	7686273450	50500	50500	50600	50500	290
227	20241216	145000	7671608650	50500	50500	50500	50500	146
228	20241216	144900	7664235650	50500	50500	50500	50500	14
229	20241216	144800	7663528650	50500	50500	50800	50400	1346
230	20241216	144700	7595393150	50500	50400	50500	50400	82
231	20241216	144600	7591256250	50400	50400	50500	50400	64
232	20241216	144500	7588030050	50500	50500	50500	50500	33
233	20241216	144400	7586363550	50500	50600	50600	50500	1036
234	20241216	144300	7533992850	50600	50500	50600	50500	23
235	20241216	144200	7532830150	50500	50500	50600	50500	74
236	20241216	144100	7529087950	50500	50500	50500	50500	24
237	20241216	144000	7527875950	50500	50500	50500	50500	25
238	20241216	143900	7526613450	50500	50500	50600	50500	89
239	20241216	143800	7522113850	50500	50500	50500	50500	8
240	20241216	143700	7521709850	50500	50500	50600	50500	78
241	20241216	143600	7517764750	50500	50500	50500	50500	55
242	20241216	143500	7514987250	50500	50500	50500	50500	58
243	20241216	143400	7512058250	50500	50500	50500	50400	20
244	20241216	143300	7511049250	50500	50400	50600	50400	104
245	20241216	143200	7505797350	50500	50500	50500	50400	25
246	20241216	143100	7504535850	50400	50400	50500	50400	74
247	20241216	143000	7500799650	50400	50400	50500	50400	47
248	20241216	142900	7498429450	50400	50500	50600	50400	574
249	20241216	142800	7469445750	50500	50500	50500	50500	23
250	20241216	142700	7468284250	50500	50500	50500	50500	189
251	20241216	142600	7458739750	50500	50500	50500	50500	63
252	20241216	142500	7455558250	50500	50600	50600	50500	1075
253	20241216	142400	7401173650	50600	50500	50600	50500	571
254	20241216	142300	7372292450	50500	50500	50500	50500	166
255	20241216	142200	7363909450	50800	50600	50800	50500	270
256	20241216	142100	7350229050	50600	50700	50700	50600	524
257	20241216	142000	7323714050	50700	50600	50800	50600	562
258	20241216	141900	7295267350	50600	50700	50700	50600	102
259	20241216	141800	7290101450	50700	50700	50700	50600	145
260	20241216	141700	7282752450	50700	50700	50800	50600	800
261	20241216	141600	7242231150	50700	50700	50700	50700	59
262	20241216	141500	7239239850	50700	50800	50900	50700	1171
263	20241216	141400	7179802350	50700	50700	50800	50700	59
264	20241216	141300	7176810450	50800	50600	50800	50600	17
265	20241216	141200	7175949250	50700	50600	50700	50600	62
266	20241216	141100	7172806950	50600	50600	50700	50600	49
267	20241216	141000	7170326550	50700	50800	50900	50600	104
268	20241216	140900	7165043650	50700	50700	50700	50600	36
269	20241216	140800	7163218550	50700	50700	50700	50600	40
270	20241216	140700	7161193250	50600	50600	50700	50600	107
271	20241216	140600	7155773950	50600	50600	50600	50600	20
272	20241216	140500	7154761950	50600	50600	50600	50600	22
273	20241216	140400	7153648750	50600	50700	50700	50600	155
274	20241216	140300	7145791250	50600	50600	50600	50600	43
275	20241216	140200	7143615450	50600	50800	50800	50600	60
276	20241216	140100	7140571850	50700	50600	50700	50600	48
277	20241216	140000	7138139250	50700	50600	50700	50600	29
278	20241216	135900	7136671050	50600	50700	50900	50600	3170
279	20241216	135800	6975441950	50500	50600	50600	50500	129
280	20241216	135700	6968919050	50600	50600	50600	50600	22
281	20241216	135600	6967805850	50600	50600	50600	50600	48
282	20241216	135500	6965377050	50600	50600	50600	50600	63
283	20241216	135400	6962189250	50600	50600	50600	50600	26
284	20241216	135300	6960873650	50600	50600	50600	50600	62
285	20241216	135200	6957736450	50600	50600	50600	50600	61
286	20241216	135100	6954649850	50600	50600	50600	50600	17
287	20241216	135000	6953789650	50600	50600	50700	50500	156
288	20241216	134900	6945890750	50700	50700	50700	50700	41
289	20241216	134800	6943812050	50700	50700	50700	50700	35
290	20241216	134700	6942037550	50700	50700	50700	50700	96
291	20241216	134600	6937170350	50700	50700	50700	50700	18
292	20241216	134500	6936257750	50700	50700	50700	50700	86
293	20241216	134400	6931897550	50700	50500	50700	50500	820
294	20241216	134300	6890345250	50500	50500	50500	50500	23
295	20241216	134200	6889183750	50500	50500	50500	50500	10
296	20241216	134100	6888678750	50500	50500	50500	50500	100
297	20241216	134000	6883628750	50500	50500	50600	50500	73
298	20241216	133900	6879937150	50600	50600	50600	50600	1345
299	20241216	133800	6811880150	50600	50700	50700	50600	45
300	20241216	133700	6809599350	50700	50700	50700	50600	821
301	20241216	133600	6767975650	50600	50700	50700	50600	68
302	20241216	133500	6764533750	50700	50600	50700	50600	363
303	20241216	133400	6746163750	50700	50700	50700	50600	202
304	20241216	133300	6735925950	50700	50600	50700	50600	956
305	20241216	133200	6687458050	50600	50700	50700	50600	776
306	20241216	133100	6648116650	50600	50700	50700	50600	305
307	20241216	133000	6632654550	50700	50700	50800	50600	627
308	20241216	132900	6600868250	50700	50700	50800	50700	52
309	20241216	132800	6598231750	50700	50700	50800	50700	71
310	20241216	132700	6594629550	50700	50800	50800	50700	506
311	20241216	132600	6568928450	50700	50800	50800	50500	1722
312	20241216	132500	6481930550	50800	50500	50900	50400	9154
313	20241216	132400	6017639350	50400	50500	50500	50400	199
314	20241216	132300	6007590850	50500	50300	50500	50300	169
315	20241216	132200	5999085750	50300	50300	50400	50300	2598
316	20241216	132100	5868203850	50300	50200	50300	50200	81
317	20241216	132000	5864131250	50300	50400	50400	50300	4053
318	20241216	131900	5660165650	50400	50400	50500	50400	1248
319	20241216	131800	5597146450	50500	50300	50600	50300	1592
320	20241216	131700	5516762250	50400	50400	50400	50300	45
321	20241216	131600	5514495250	50300	50400	50400	50300	106
322	20241216	131500	5509154950	50300	50300	50300	50300	27
323	20241216	131400	5507796850	50300	50300	50300	50300	9
324	20241216	131300	5507344150	50300	50300	50300	50300	70
325	20241216	131200	5503823150	50300	50300	50300	50300	24
326	20241216	131100	5502615950	50300	50500	50500	50300	1429
327	20241216	131000	5430587950	50400	50500	50500	50400	106
328	20241216	130900	5425242550	50400	50400	50400	50400	16
329	20241216	130800	5424436150	50400	50500	50500	50400	457
330	20241216	130700	5401360950	50600	50500	50600	50400	977
331	20241216	130600	5352020050	50400	50300	50400	50300	56
332	20241216	130500	5349198650	50300	50300	50300	50300	7
333	20241216	130400	5348846550	50300	50300	50500	50300	115
334	20241216	130300	5343053650	50300	50300	50300	50300	7
335	20241216	130200	5342701550	50300	50400	50400	50300	56
336	20241216	130100	5339880150	50300	50300	50300	50300	21
337	20241216	130000	5338823850	50300	50400	50400	50300	227
338	20241216	125900	5327385750	50400	50300	50400	50300	63
339	20241216	125800	5324212250	50300	50300	50300	50300	14
340	20241216	125700	5323508050	50300	50400	50400	50300	64
341	20241216	125600	5320285850	50300	50400	50400	50300	1151
342	20241216	125500	5262331350	50400	50400	50500	50400	54
343	20241216	125400	5259607850	50400	50400	50400	50400	8
344	20241216	125300	5259204650	50400	50500	50500	50400	102
345	20241216	125200	5254060750	50400	50400	50400	50400	44
346	20241216	125100	5251843150	50400	50400	50400	50400	10
347	20241216	125000	5251339150	50400	50400	50400	50400	63
348	20241216	124900	5248163950	50400	50400	50400	50400	17
349	20241216	124800	5247307150	50400	50400	50400	50400	75
350	20241216	124700	5243527150	50400	50400	50400	50400	2
351	20241216	124600	5243426350	50400	50400	50400	50400	34
352	20241216	124500	5241712750	50400	50400	50400	50400	69
353	20241216	124400	5238235150	50400	50400	50400	50400	10
354	20241216	124300	5237731150	50400	50400	50400	50400	8
355	20241216	124200	5237327950	50400	50400	50400	50400	41
356	20241216	124100	5235261550	50300	50300	50300	50300	7
357	20241216	124000	5234909450	50400	50400	50400	50400	1058
358	20241216	123900	5181586250	50400	50400	50400	50400	31
359	20241216	123800	5180023850	50400	50400	50500	50400	596
360	20241216	123700	5149932250	50300	50300	50300	50300	17
361	20241216	123600	5149077150	50300	50400	50400	50300	60
362	20241216	123500	5146054550	50300	50300	50300	50300	35
363	20241216	123400	5144294050	50300	50300	50300	50300	6
364	20241216	123300	5143992250	50400	50400	50400	50300	511
365	20241216	123200	5118240250	50400	50400	50400	50400	67
366	20241216	123100	5114863450	50300	50400	50400	50300	73
367	20241216	123000	5111191350	50300	50300	50300	50300	61
368	20241216	122900	5108123050	50400	50400	50400	50300	674
369	20241216	122800	5074154450	50400	50400	50400	50400	83
370	20241216	122700	5069971250	50400	50500	50500	50400	1060
371	20241216	122600	5016544450	50400	50400	50400	50400	19
372	20241216	122500	5015586850	50500	50500	50500	50500	19
373	20241216	122400	5014627350	50400	50500	50500	50400	469
374	20241216	122300	4990947750	50500	50300	50500	50300	1165
375	20241216	122200	4932126850	50300	50300	50300	50300	10
376	20241216	122100	4931623850	50500	50300	50500	50300	495
377	20241216	122000	4906629350	50500	50400	50500	50300	108
378	20241216	121900	4901185850	50300	50300	50300	50300	161
379	20241216	121800	4893087550	50400	50300	50500	50300	569
380	20241216	121700	4864356950	50400	50400	50500	50300	529
381	20241216	121600	4837645350	50300	50300	50300	50300	17
382	20241216	121500	4836790250	50500	50300	50500	50300	1054
383	20241216	121400	4783569250	50300	50500	50500	50300	891
384	20241216	121300	4738576750	50300	50300	50400	50300	58
385	20241216	121200	4735656950	50400	50300	50400	50300	82
386	20241216	121100	4731526250	50300	50300	50300	50300	333
387	20241216	121000	4714776350	50300	50300	50300	50300	222
388	20241216	120900	4703609750	50400	50500	50500	50300	190
389	20241216	120800	4694022650	50500	50300	50500	50300	174
390	20241216	120700	4685237850	50300	50500	50500	50300	367
391	20241216	120600	4666706550	50300	50300	50500	50300	240
392	20241216	120500	4654609950	50300	50400	50400	50300	34
393	20241216	120400	4652899550	50300	50300	50500	50300	164
394	20241216	120300	4644620950	50300	50300	50300	50300	45
395	20241216	120200	4642357450	50300	50200	50500	50200	521
396	20241216	120100	4616061350	50200	50200	50200	50200	8
397	20241216	120000	4615659750	50400	50300	50400	50200	18
398	20241216	115900	4614754750	50200	50200	50200	50200	20
399	20241216	115800	4613750750	50200	50300	50400	50200	178
400	20241216	115700	4604795150	50400	50200	50400	50200	524
401	20241216	115600	4578387150	50200	50200	50200	50200	24
402	20241216	115500	4577182350	50300	50200	50300	50200	64
403	20241216	115400	4573964850	50200	50200	50200	50200	17
404	20241216	115300	4573111450	50200	50200	50300	50200	137
405	20241216	115200	4566223650	50200	50200	50200	50200	32
406	20241216	115100	4564617250	50200	50200	50200	50200	162
407	20241216	115000	4556484850	50200	50200	50200	50200	142
408	20241216	114900	4549356450	50200	50200	50200	50200	160
409	20241216	114800	4541324450	50200	50200	50200	50200	54
410	20241216	114700	4538613650	50200	50200	50200	50200	41
411	20241216	114600	4536555450	50200	50200	50200	50200	9
412	20241216	114500	4536103650	50200	50200	50200	50200	204
413	20241216	114400	4525862850	50200	50200	50200	50200	32
414	20241216	114300	4524256450	50200	50200	50200	50200	64
415	20241216	114200	4521043650	50200	50200	50200	50200	17
416	20241216	114100	4520190250	50300	50300	50300	50200	139
417	20241216	114000	4513199950	50300	50400	50400	50300	1657
418	20241216	113900	4429701850	50400	50400	50500	50400	71
419	20241216	113800	4426118750	50400	50400	50400	50400	25
420	20241216	113700	4424858750	50400	50400	50400	50400	51
421	20241216	113600	4422288350	50400	50600	50600	50400	41
422	20241216	113500	4420221350	50600	50400	50600	50400	88
423	20241216	113400	4415784950	50400	50500	50500	50400	47
424	20241216	113300	4413415950	50400	50500	50500	50400	27
425	20241216	113200	4412054150	50400	50500	50500	50400	33
426	20241216	113100	4410390750	50400	50600	50600	50400	80
427	20241216	113000	4406353250	50500	50500	50500	50500	1
428	20241216	112900	4406302750	50500	50500	50600	50500	159
429	20241216	112800	4398263350	50500	50500	50600	50500	868
430	20241216	112700	4354419350	50500	50500	50500	50500	12
431	20241216	112600	4353813350	50600	50700	50700	50600	795
432	20241216	112500	4313542650	50600	50600	50600	50600	27
433	20241216	112400	4312176450	50600	50600	50600	50600	69
434	20241216	112300	4308685050	50600	50600	50600	50600	119
435	20241216	112200	4302663650	50600	50600	50700	50600	26
436	20241216	112100	4301347350	50600	50600	50600	50600	38
437	20241216	112000	4299424550	50600	50700	50700	50600	94
438	20241216	111900	4294665150	50600	50600	50600	50600	21
439	20241216	111800	4293602550	50500	50500	50600	50500	67
440	20241216	111700	4290214050	50500	50500	50500	50500	26
441	20241216	111600	4288901050	50600	50600	50600	50600	21
442	20241216	111500	4287838450	50600	50500	50600	50500	34
443	20241216	111400	4286118650	50500	50700	50800	50500	188
444	20241216	111300	4276584750	50700	50700	50700	50700	37
445	20241216	111200	4274708850	50700	50600	50700	50600	367
446	20241216	111100	4256135750	50600	50600	50600	50600	17
447	20241216	111000	4255275550	50600	50600	50600	50600	40
448	20241216	110900	4253251550	50600	50500	50600	50400	560
449	20241216	110800	4224917950	50500	50500	50600	50500	129
450	20241216	110700	4218401750	50400	50500	50500	50400	142
451	20241216	110600	4211231450	50400	50400	50400	50400	23
452	20241216	110500	4210072250	50500	50200	50800	50200	6067
453	20241216	110400	3902641450	50200	50200	50500	50200	463
454	20241216	110300	3879310350	50200	50200	50500	50200	1529
455	20241216	110200	3802226950	50200	50200	50200	50200	17
456	20241216	110100	3801373550	50400	50400	50400	50200	673
457	20241216	110000	3767457850	50300	50400	50400	50200	93
458	20241216	105900	3762781550	50100	50300	50300	50100	46
459	20241216	105800	3760471150	50200	50300	50300	50100	546
460	20241216	105700	3733022350	50300	50300	50300	50300	5
461	20241216	105600	3732770850	50100	50200	50200	50100	18
462	20241216	105500	3731868850	50100	50100	50100	50100	83
463	20241216	105400	3727710550	50100	50200	50200	50100	12
464	20241216	105300	3727109150	50100	50200	50200	50100	616
465	20241216	105200	3696236650	50300	50200	50300	50200	65
466	20241216	105100	3692973050	50200	50200	50400	50200	46
467	20241216	105000	3690661650	50200	50300	50300	50200	191
468	20241216	104900	3681070750	50300	50300	50300	50300	59
469	20241216	104800	3678103050	50300	50300	50300	50300	17
470	20241216	104700	3677247950	50300	50400	50400	50300	15
471	20241216	104600	3676492650	50400	50400	50500	50400	168
472	20241216	104500	3668025250	50400	50400	50500	50400	570
473	20241216	104400	3639246350	50400	50400	50500	50400	557
474	20241216	104300	3611173450	50400	50400	50500	50400	339
475	20241216	104200	3594055450	50500	50500	50500	50400	132
476	20241216	104100	3587390350	50400	50300	50500	50300	491
477	20241216	104000	3562596250	50300	50300	50500	50300	347
478	20241216	103900	3545082150	50400	50300	50400	50300	268
479	20241216	103800	3531594950	50300	50300	50400	50300	142
480	20241216	103700	3524439850	50300	50400	50500	50300	633
481	20241216	103600	3492524650	50400	50400	50400	50400	17
482	20241216	103500	3491667850	50400	50400	50500	50400	439
483	20241216	103400	3469502250	50300	50300	50500	50300	559
484	20241216	103300	3441348850	50100	50000	50100	50000	38
485	20241216	103200	3439445750	50000	50100	50500	50000	4174
486	20241216	103100	3229238050	50000	49950	50000	49950	445
487	20241216	103000	3207010200	49950	50000	50000	49950	38
488	20241216	102900	3205110900	49950	49950	50100	49950	134
489	20241216	102800	3198402600	50100	50100	50100	50100	10
490	20241216	102700	3197901600	50000	50200	50200	49950	367
491	20241216	102600	3179524150	50200	50000	50200	49950	482
492	20241216	102500	3155368300	49950	49950	50000	49950	2670
493	20241216	102400	3021923250	49900	49900	49900	49900	83
494	20241216	102300	3017781550	49850	49900	49900	49850	547
495	20241216	102200	2990486600	49900	49900	49900	49900	901
496	20241216	102100	2945526700	49900	49950	49950	49900	335
497	20241216	102000	2928809650	49900	49900	49900	49900	326
498	20241216	101900	2912542250	49900	49950	49950	49900	98
499	20241216	101800	2907649400	49950	49950	49950	49950	50
500	20241216	101700	2905151900	49950	49950	49950	49950	5
501	20241216	101600	2904902150	49950	49950	49950	49950	65
502	20241216	101500	2901655400	49950	49950	49950	49950	43
503	20241216	101400	2899507550	49950	49950	49950	49950	67
504	20241216	101300	2896160900	49950	49950	49950	49950	7
505	20241216	101200	2895811250	49950	49950	49950	49950	349
506	20241216	101100	2878378700	50000	49950	50000	49950	97
507	20241216	101000	2873532150	49950	49900	50000	49900	639
508	20241216	100900	2841612850	49900	49900	49900	49900	37
509	20241216	100800	2839766550	49900	49900	49900	49900	704
510	20241216	100700	2804636950	49900	49900	49900	49900	80
511	20241216	100600	2800644950	49900	49900	49900	49900	20
512	20241216	100500	2799646950	49900	49900	49900	49900	17
513	20241216	100400	2798798650	49900	49900	49900	49900	44
514	20241216	100300	2796603050	49900	49900	49900	49900	32
515	20241216	100200	2795006250	49900	49950	49950	49900	21
516	20241216	100100	2793957350	49900	49950	49950	49900	847
517	20241216	100000	2751650900	49900	49900	49950	49900	53
518	20241216	095900	2749006150	49900	49900	49900	49900	332
519	20241216	095800	2732439350	49900	49900	49900	49900	1162
520	20241216	095700	2674455550	49900	49900	49900	49900	22
521	20241216	095600	2673357750	49900	49900	49900	49900	601
522	20241216	095500	2643367850	49900	49900	49950	49900	694
523	20241216	095400	2608732250	49900	49950	49950	49900	1354
524	20241216	095300	2541107200	49950	49950	49950	49950	689
525	20241216	095200	2506691650	49950	49950	49950	49950	90
526	20241216	095100	2502196150	49950	49950	49950	49950	71
527	20241216	095000	2498649700	49950	50000	50000	49950	777
528	20241216	094900	2459803450	50000	50000	50000	50000	26
529	20241216	094800	2458503450	50000	50000	50000	50000	1011
530	20241216	094700	2407953450	50000	50100	50100	50000	627
531	20241216	094600	2376542150	50100	50200	50200	50100	46
532	20241216	094500	2374237350	50200	50100	50300	50100	643
533	20241216	094400	2341961550	50100	50100	50100	50100	263
534	20241216	094300	2328785250	50100	50200	50200	50100	19
535	20241216	094200	2327833250	50100	50100	50200	50100	243
536	20241216	094100	2315658850	50100	50200	50200	50100	158
537	20241216	094000	2307732150	50200	50100	50200	50100	32
538	20241216	093900	2306125950	50100	50100	50100	50100	18
539	20241216	093800	2305224150	50100	50100	50200	50100	593
540	20241216	093700	2275459350	50100	50200	50200	50100	494
541	20241216	093600	2250661650	50100	50100	50200	50100	274
542	20241216	093500	2236934150	50100	50100	50100	50100	152
543	20241216	093400	2229318950	50100	50100	50100	50100	37
544	20241216	093300	2227465250	50100	50100	50100	50100	60
545	20241216	093200	2224459250	50100	50200	50200	50100	211
546	20241216	093100	2213870750	50200	50100	50200	50100	5
547	20241216	093000	2213620050	50100	50000	50200	50000	1372
548	20241216	092900	2144818750	50000	50000	50000	49950	882
549	20241216	092800	2100719450	49950	50000	50000	49950	155
550	20241216	092700	2092970350	50000	50000	50000	50000	948
551	20241216	092600	2045570350	50100	49900	50100	49900	265
552	20241216	092500	2032304750	50000	49850	50000	49800	2096
553	20241216	092400	1927697750	49850	49850	49850	49850	1476
554	20241216	092300	1854119150	49850	49850	49850	49850	1093
555	20241216	092200	1799633100	49850	49900	49900	49850	751
556	20241216	092100	1762160400	49900	49900	49900	49900	325
557	20241216	092000	1745942900	49900	49950	49950	49900	1913
558	20241216	091900	1650464700	49900	49900	49950	49900	237
559	20241216	091800	1638636900	49900	49900	49900	49900	6
560	20241216	091700	1638337500	49900	49900	50100	49900	607
561	20241216	091600	1607991900	49900	49900	49950	49900	1092
562	20241216	091500	1553448500	49900	49900	49950	49900	680
563	20241216	091400	1519514000	49900	49900	49900	49900	114
564	20241216	091300	1513825400	49950	49950	49950	49900	1129
565	20241216	091200	1457433800	49950	49950	49950	49950	1137
566	20241216	091100	1400640650	49950	49950	49950	49950	1022
567	20241216	091000	1349591750	49950	50000	50000	49950	2503
568	20241216	090900	1224453600	50100	50100	50200	50000	1412
569	20241216	090800	1153752200	50100	49950	50200	49950	2399
570	20241216	090700	1033691600	50000	50000	50000	50000	89
571	20241216	090600	1029241600	50000	50200	50300	50000	1424
572	20241216	090500	957948000	50300	50200	50400	50200	2758
573	20241216	090400	819063500	50500	50100	50500	50000	1757
574	20241216	090300	730802000	50100	50000	50100	49800	2564
575	20241216	090200	602630800	50000	49950	50200	49950	3951
576	20241216	090100	405006550	49900	49900	50000	49700	4626
577	20241216	090000	174101900	49900	49550	49900	49500	3509