KissMeData/001430/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183400	2209953160	19990	19990	19990	19990	2513
3	20241220	183300	2209953160	19990	19990	19990	19990	0
4	20241220	183200	2209953160	19990	19990	19990	19990	0
5	20241220	183100	2209953160	19990	19990	19990	19990	0
6	20241220	183000	2209953160	19990	19990	19990	19990	0
7	20241220	182900	2209953160	19990	19990	19990	19990	0
8	20241220	182800	2209953160	19990	19990	19990	19990	0
9	20241220	182700	2209953160	19990	19990	19990	19990	0
10	20241220	182600	2209953160	19990	19990	19990	19990	0
11	20241220	182500	2209953160	19990	19990	19990	19990	0
12	20241220	182400	2209953160	19990	19990	19990	19990	0
13	20241220	182300	2209953160	19990	19990	19990	19990	0
14	20241220	182200	2209953160	19990	19990	19990	19990	0
15	20241220	182100	2209953160	19990	19990	19990	19990	0
16	20241220	182000	2209953160	19990	19990	19990	19990	0
17	20241220	181900	2209953160	19990	19990	19990	19990	0
18	20241220	181800	2209953160	19990	19990	19990	19990	0
19	20241220	181700	2209953160	19990	19990	19990	19990	0
20	20241220	181600	2209953160	19990	19990	19990	19990	0
21	20241220	181500	2209953160	19990	19990	19990	19990	0
22	20241220	181400	2209953160	19990	19990	19990	19990	0
23	20241220	181300	2209953160	19990	19990	19990	19990	0
24	20241220	181200	2209953160	19990	19990	19990	19990	0
25	20241220	181100	2209953160	19990	19990	19990	19990	0
26	20241220	181000	2209953160	19990	19990	19990	19990	0
27	20241220	180900	2209953160	19990	19990	19990	19990	0
28	20241220	180800	2209953160	19990	19990	19990	19990	0
29	20241220	180700	2209953160	19990	19990	19990	19990	0
30	20241220	180600	2209953160	19990	19990	19990	19990	0
31	20241220	180500	2209953160	19990	19990	19990	19990	0
32	20241220	180400	2209953160	19990	19990	19990	19990	2513
33	20241220	180300	2209953160	19990	19990	19990	19990	0
34	20241220	180200	2209953160	19990	19990	19990	19990	0
35	20241220	180100	2209953160	19990	19990	19990	19990	0
36	20241220	180000	2209953160	19990	19990	19990	19990	0
37	20241220	175900	2209953160	19990	19990	19990	19990	0
38	20241220	175800	2209953160	19990	19990	19990	19990	0
39	20241220	175700	2209953160	19990	19990	19990	19990	0
40	20241220	175600	2209953160	19990	19990	19990	19990	0
41	20241220	175500	2209953160	19990	19990	19990	19990	0
42	20241220	175400	2209953160	19990	19990	19990	19990	0
43	20241220	175300	2209953160	19990	19990	19990	19990	0
44	20241220	175200	2209953160	19990	19990	19990	19990	0
45	20241220	175100	2209953160	19990	19990	19990	19990	0
46	20241220	175000	2209953160	19990	19990	19990	19990	0
47	20241220	174900	2209953160	19990	19990	19990	19990	0
48	20241220	174800	2209953160	19990	19990	19990	19990	0
49	20241220	174700	2209953160	19990	19990	19990	19990	0
50	20241220	174600	2209953160	19990	19990	19990	19990	0
51	20241220	174500	2209953160	19990	19990	19990	19990	0
52	20241220	174400	2209953160	19990	19990	19990	19990	0
53	20241220	174300	2209953160	19990	19990	19990	19990	0
54	20241220	174200	2209953160	19990	19990	19990	19990	0
55	20241220	174100	2209953160	19990	19990	19990	19990	0
56	20241220	174000	2209953160	19990	19990	19990	19990	0
57	20241220	173900	2209953160	19990	19990	19990	19990	0
58	20241220	173800	2209953160	19990	19990	19990	19990	0
59	20241220	173700	2209953160	19990	19990	19990	19990	0
60	20241220	173600	2209953160	19990	19990	19990	19990	0
61	20241220	173500	2209953160	19990	19990	19990	19990	0
62	20241220	173400	2209953160	19990	19990	19990	19990	2513
63	20241220	173300	2209953160	19990	19990	19990	19990	0
64	20241220	173200	2209953160	19990	19990	19990	19990	0
65	20241220	173100	2209953160	19990	19990	19990	19990	0
66	20241220	173000	2209953160	19990	19990	19990	19990	0
67	20241220	172900	2209953160	19990	19990	19990	19990	0
68	20241220	172800	2209953160	19990	19990	19990	19990	0
69	20241220	172700	2209953160	19990	19990	19990	19990	0
70	20241220	172600	2209953160	19990	19990	19990	19990	0
71	20241220	172500	2209953160	19990	19990	19990	19990	0
72	20241220	172400	2209953160	19990	19990	19990	19990	0
73	20241220	172300	2209953160	19990	19990	19990	19990	0
74	20241220	172200	2209953160	19990	19990	19990	19990	0
75	20241220	172100	2209953160	19990	19990	19990	19990	0
76	20241220	172000	2209953160	19990	19990	19990	19990	0
77	20241220	171900	2209953160	19990	19990	19990	19990	0
78	20241220	171800	2209953160	19990	19990	19990	19990	0
79	20241220	171700	2209953160	19990	19990	19990	19990	0
80	20241220	171600	2209953160	19990	19990	19990	19990	0
81	20241220	171500	2209953160	19990	19990	19990	19990	0
82	20241220	171400	2209953160	19990	19990	19990	19990	0
83	20241220	171300	2209953160	19990	19990	19990	19990	0
84	20241220	171200	2209953160	19990	19990	19990	19990	0
85	20241220	171100	2209953160	19990	19990	19990	19990	0
86	20241220	171000	2209953160	19990	19990	19990	19990	0
87	20241220	170900	2209953160	19990	19990	19990	19990	0
88	20241220	170800	2209953160	19990	19990	19990	19990	0
89	20241220	170700	2209953160	19990	19990	19990	19990	0
90	20241220	170600	2209953160	19990	19990	19990	19990	0
91	20241220	170500	2209953160	19990	19990	19990	19990	0
92	20241220	170400	2209953160	19990	19990	19990	19990	2513
93	20241220	170300	2209953160	19990	19990	19990	19990	0
94	20241220	170200	2209953160	19990	19990	19990	19990	0
95	20241220	170100	2209953160	19990	19990	19990	19990	0
96	20241220	170000	2209953160	19990	19990	19990	19990	0
97	20241220	165900	2209953160	19990	19990	19990	19990	0
98	20241220	165800	2209953160	19990	19990	19990	19990	0
99	20241220	165700	2209953160	19990	19990	19990	19990	0
100	20241220	165600	2209953160	19990	19990	19990	19990	0
101	20241220	165500	2209953160	19990	19990	19990	19990	0
102	20241220	165400	2209953160	19990	19990	19990	19990	0
103	20241220	165300	2209953160	19990	19990	19990	19990	0
104	20241220	165200	2209953160	19990	19990	19990	19990	0
105	20241220	165100	2209953160	19990	19990	19990	19990	0
106	20241220	165000	2209953160	19990	19990	19990	19990	0
107	20241220	164900	2209953160	19990	19990	19990	19990	0
108	20241220	164800	2209953160	19990	19990	19990	19990	0
109	20241220	164700	2209953160	19990	19990	19990	19990	0
110	20241220	164600	2209953160	19990	19990	19990	19990	0
111	20241220	164500	2209953160	19990	19990	19990	19990	0
112	20241220	164400	2209953160	19990	19990	19990	19990	0
113	20241220	164300	2209953160	19990	19990	19990	19990	0
114	20241220	164200	2209953160	19990	19990	19990	19990	0
115	20241220	164100	2209953160	19990	19990	19990	19990	0
116	20241220	164000	2209953160	19990	19990	19990	19990	0
117	20241220	163900	2209953160	19990	19990	19990	19990	0
118	20241220	163800	2209953160	19990	19990	19990	19990	0
119	20241220	163700	2209953160	19990	19990	19990	19990	0
120	20241220	163600	2209953160	19990	19990	19990	19990	0
121	20241220	163500	2209953160	19990	19990	19990	19990	0
122	20241220	163400	2209953160	19990	19990	19990	19990	2513
123	20241220	163300	2209953160	19990	19990	19990	19990	0
124	20241220	163200	2209953160	19990	19990	19990	19990	0
125	20241220	163100	2209953160	19990	19990	19990	19990	0
126	20241220	163000	2209953160	19990	19990	19990	19990	0
127	20241220	162900	2209953160	19990	19990	19990	19990	0
128	20241220	162800	2209953160	19990	19990	19990	19990	0
129	20241220	162700	2209953160	19990	19990	19990	19990	0
130	20241220	162600	2209953160	19990	19990	19990	19990	0
131	20241220	162500	2209953160	19990	19990	19990	19990	0
132	20241220	162400	2209953160	19990	19990	19990	19990	0
133	20241220	162300	2209953160	19990	19990	19990	19990	0
134	20241220	162200	2209953160	19990	19990	19990	19990	0
135	20241220	162100	2209953160	19990	19990	19990	19990	0
136	20241220	162000	2209953160	19990	19990	19990	19990	0
137	20241220	161900	2209953160	19990	19990	19990	19990	0
138	20241220	161800	2209953160	19990	19990	19990	19990	0
139	20241220	161700	2209953160	19990	19990	19990	19990	0
140	20241220	161600	2209953160	19990	19990	19990	19990	0
141	20241220	161500	2209953160	19990	19990	19990	19990	0
142	20241220	161400	2209953160	19990	19990	19990	19990	0
143	20241220	161300	2209953160	19990	19990	19990	19990	0
144	20241220	161200	2209953160	19990	19990	19990	19990	0
145	20241220	161100	2209953160	19990	19990	19990	19990	0
146	20241220	161000	2209953160	19990	19990	19990	19990	0
147	20241220	160900	2209953160	19990	19990	19990	19990	0
148	20241220	160800	2209953160	19990	19990	19990	19990	0
149	20241220	160700	2209953160	19990	19990	19990	19990	0
150	20241220	160600	2209953160	19990	19990	19990	19990	0
151	20241220	160500	2209953160	19990	19990	19990	19990	0
152	20241220	160400	2209953160	19990	19990	19990	19990	2513
153	20241220	160300	2209953160	19990	19990	19990	19990	0
154	20241220	160200	2209953160	19990	19990	19990	19990	0
155	20241220	160100	2209953160	19990	19990	19990	19990	0
156	20241220	160000	2209953160	19990	19990	19990	19990	0
157	20241220	155900	2209953160	19990	19990	19990	19990	0
158	20241220	155800	2209953160	19990	19990	19990	19990	0
159	20241220	155700	2209953160	19990	19990	19990	19990	0
160	20241220	155600	2209953160	19990	19990	19990	19990	0
161	20241220	155500	2209953160	19990	19990	19990	19990	0
162	20241220	155400	2209953160	19990	19990	19990	19990	0
163	20241220	155300	2209953160	19990	19990	19990	19990	0
164	20241220	155200	2209953160	19990	19990	19990	19990	0
165	20241220	155100	2209953160	19990	19990	19990	19990	0
166	20241220	155000	2209953160	19990	19990	19990	19990	0
167	20241220	154900	2209953160	19990	19990	19990	19990	0
168	20241220	154800	2209953160	19990	19990	19990	19990	0
169	20241220	154700	2209953160	19990	19990	19990	19990	0
170	20241220	154600	2209953160	19990	19990	19990	19990	0
171	20241220	154500	2209953160	19990	19990	19990	19990	0
172	20241220	154400	2209953160	19990	19990	19990	19990	0
173	20241220	154300	2209953160	19990	19990	19990	19990	0
174	20241220	154200	2209953160	19990	19990	19990	19990	0
175	20241220	154100	2209953160	19990	19990	19990	19990	0
176	20241220	154000	2209953160	19990	19990	19990	19990	0
177	20241220	153900	2209953160	19990	19990	19990	19990	0
178	20241220	153800	2209953160	19990	19990	19990	19990	0
179	20241220	153700	2209953160	19990	19990	19990	19990	0
180	20241220	153600	2209953160	19990	19990	19990	19990	0
181	20241220	153500	2209953160	19990	19990	19990	19990	0
182	20241220	153400	2209953160	19990	19990	19990	19990	2513
183	20241220	153300	2209953160	19990	19990	19990	19990	0
184	20241220	153200	2209953160	19990	19990	19990	19990	0
185	20241220	153100	2209953160	19990	19990	19990	19990	0
186	20241220	153000	2209953160	19990	19990	19990	19990	2513
187	20241220	152900	2159718290	19990	19990	19990	19990	0
188	20241220	152800	2159718290	19990	19990	19990	19990	0
189	20241220	152700	2159718290	19990	19990	19990	19990	0
190	20241220	152600	2159718290	19990	19990	19990	19990	0
191	20241220	152500	2159718290	19990	19990	19990	19990	0
192	20241220	152400	2159718290	19990	19990	19990	19990	0
193	20241220	152300	2159718290	19990	19990	19990	19990	0
194	20241220	152200	2159718290	19990	19990	19990	19990	0
195	20241220	152100	2159718290	19990	19990	19990	19990	0
196	20241220	152000	2159718290	19990	19990	19990	19990	0
197	20241220	151900	2159718290	19990	19990	19990	19990	54
198	20241220	151800	2158638830	19990	19990	20000	19990	197
199	20241220	151700	2154700690	19990	20000	20050	19990	52
200	20241220	151600	2153660420	19990	19990	20050	19990	39
201	20241220	151500	2152880750	19990	20050	20050	19990	34
202	20241220	151400	2152200540	20050	20000	20050	20000	152
203	20241220	151300	2149160340	20000	20050	20050	20000	56
204	20241220	151200	2148038390	20050	20000	20050	19990	91
205	20241220	151100	2146218360	20000	20050	20050	20000	77
206	20241220	151000	2144677860	20000	20050	20050	20000	11
207	20241220	150900	2144457760	20000	20000	20050	20000	97
208	20241220	150800	2142517310	20000	20000	20050	20000	7
209	20241220	150700	2142377210	20000	20050	20050	20000	136
210	20241220	150600	2139656110	20000	19990	20050	19980	44
211	20241220	150500	2138776190	19990	19990	19990	19980	85
212	20241220	150400	2137077100	19990	20000	20050	19990	50
213	20241220	150300	2136077070	20000	20000	20000	19990	109
214	20241220	150200	2133897350	20000	20050	20050	19990	1041
215	20241220	150100	2113076980	20000	20050	20050	20000	112
216	20241220	150000	2110835730	20050	20050	20050	20000	128
217	20241220	145900	2108272030	20050	20050	20050	20000	78
218	20241220	145800	2106708380	20000	20000	20100	20000	117
219	20241220	145700	2104362430	20050	20050	20050	20000	116
220	20241220	145600	2102036830	20050	20050	20050	20000	78
221	20241220	145500	2100473180	20050	20050	20050	20000	59
222	20241220	145400	2099290480	20050	20050	20100	20000	182
223	20241220	145300	2095639230	20050	20000	20050	20000	204
224	20241220	145200	2091554430	20050	20100	20100	20050	336
225	20241220	145100	2084813480	20100	20100	20100	20100	138
226	20241220	145000	2082039680	20050	20050	20050	20050	72
227	20241220	144900	2080596080	20050	20100	20100	20050	91
228	20241220	144800	2078771480	20000	20050	20050	20000	131
229	20241220	144700	2076145030	20050	20050	20050	20000	959
230	20241220	144600	2056920330	20050	20050	20050	20000	1061
231	20241220	144500	2035654180	20050	20050	20050	20050	78
232	20241220	144400	2034090280	20050	20050	20050	20050	317
233	20241220	144300	2027734430	20050	20050	20050	20050	85
234	20241220	144200	2026030180	20000	20050	20050	20000	121
235	20241220	144100	2023607430	20050	20050	20050	20050	66
236	20241220	144000	2022284130	20050	20050	20050	20050	85
237	20241220	143900	2020579880	20000	20000	20000	20000	187
238	20241220	143800	2016839880	20000	20000	20000	20000	66
239	20241220	143700	2015519880	20000	20050	20050	19980	154
240	20241220	143600	2012438670	20000	19980	20000	19980	105
241	20241220	143500	2010339470	19980	19990	19990	19980	664
242	20241220	143400	1997067800	20000	20000	20000	20000	99
243	20241220	143300	1995087800	20050	20000	20050	20000	157
244	20241220	143200	1991943750	20000	20050	20050	20000	134
245	20241220	143100	1989261100	20050	20050	20050	20050	126
246	20241220	143000	1986734800	20050	20100	20100	20000	2335
247	20241220	142900	1940029450	20100	20100	20100	20100	90
248	20241220	142800	1938220450	20100	20100	20100	20100	51
249	20241220	142700	1937195350	20050	20100	20100	20050	169
250	20241220	142600	1933801800	20100	20050	20100	20050	117
251	20241220	142500	1931453400	20050	20100	20100	20000	131
252	20241220	142400	1928826900	20100	20100	20100	20100	62
253	20241220	142300	1927580700	20100	20100	20100	20100	61
254	20241220	142200	1926354600	20100	20100	20100	20050	208
255	20241220	142100	1922176050	20100	20050	20100	20050	97
256	20241220	142000	1920227700	20100	20100	20100	20050	139
257	20241220	141900	1917437100	20100	20100	20100	20100	89
258	20241220	141800	1915648200	20050	20100	20100	20050	43
259	20241220	141700	1914783950	20050	20100	20100	20050	166
260	20241220	141600	1911451750	20100	20100	20100	20100	43
261	20241220	141500	1910587450	20050	20100	20100	20050	433
262	20241220	141400	1901903300	20100	20100	20100	20100	95
263	20241220	141300	1899993800	20100	20100	20100	20100	16
264	20241220	141200	1899672200	20100	20100	20100	20050	154
265	20241220	141100	1896580100	20100	20100	20100	20100	52
266	20241220	141000	1895534900	20100	20100	20100	20050	235
267	20241220	140900	1890814550	20100	20100	20100	20100	64
268	20241220	140800	1889528150	20100	20050	20100	20050	123
269	20241220	140700	1887061950	20100	20100	20100	20050	91
270	20241220	140600	1885234250	20050	20050	20050	20050	82
271	20241220	140500	1883590150	20050	20050	20050	20000	208
272	20241220	140400	1879423050	20050	20000	20050	20000	56
273	20241220	140300	1878300300	20050	20000	20050	20000	118
274	20241220	140200	1875936900	20050	20000	20050	20000	149
275	20241220	140100	1872954050	20000	20050	20050	20000	64
276	20241220	140000	1871671700	20000	20050	20100	19990	579
277	20241220	135900	1860089270	20000	20050	20050	20000	84
278	20241220	135800	1858405170	20050	20000	20050	20000	75
279	20241220	135700	1856901470	20100	20100	20100	20050	306
280	20241220	135600	1850752320	20050	20050	20050	20000	124
281	20241220	135500	1848266170	20050	20000	20050	20000	138
282	20241220	135400	1845502470	20050	20050	20050	20000	246
283	20241220	135300	1840571720	20050	20000	20050	20000	186
284	20241220	135200	1836842470	20100	20050	20100	20000	189
285	20241220	135100	1833052320	20000	20050	20050	20000	49
286	20241220	135000	1832069970	20000	20050	20050	20000	134
287	20241220	134900	1829386670	20050	20050	20050	20000	29
288	20241220	134800	1828805270	20050	20050	20050	20000	96
289	20241220	134700	1826880520	20050	20050	20050	20000	123
290	20241220	134600	1824417270	20050	20050	20050	20000	65
291	20241220	134500	1823114070	20050	20050	20050	20000	254
292	20241220	134400	1818021420	20050	20050	20050	20000	73
293	20241220	134300	1816557820	20050	20050	20050	19990	132
294	20241220	134200	1813914580	20050	20050	20050	20000	42
295	20241220	134100	1813072630	20050	20050	20100	20000	1834
296	20241220	134000	1776301380	20050	20000	20050	20000	426
297	20241220	133900	1767763230	19990	19980	19990	19980	18
298	20241220	133800	1767403420	19990	19990	20000	19990	219
299	20241220	133700	1763023980	19990	19990	19990	19980	96
300	20241220	133600	1761104950	19980	19980	19990	19980	90
301	20241220	133500	1759306210	19990	19990	20000	19970	73
302	20241220	133400	1757847180	19990	19990	20000	19980	192
303	20241220	133300	1754009290	19990	19990	20000	19980	138
304	20241220	133200	1751250520	19990	19990	19990	19980	52
305	20241220	133100	1750211050	19990	19990	20000	19980	97
306	20241220	133000	1748272020	19980	19990	19990	19980	39
307	20241220	132900	1747492420	19980	20000	20000	19980	190
308	20241220	132800	1743693900	19990	20000	20000	19990	175
309	20241220	132700	1740194150	19990	20000	20000	19990	54
310	20241220	132600	1739114240	20000	20000	20050	19990	191
311	20241220	132500	1735294260	20050	20050	20050	20000	46
312	20241220	132400	1734372360	20000	20000	20050	20000	78
313	20241220	132300	1732808960	20000	20000	20050	20000	141
314	20241220	132200	1729986910	19980	19990	20000	19980	98
315	20241220	132100	1728027400	20000	19970	20000	19970	126
316	20241220	132000	1725508490	19980	19980	19980	19970	338
317	20241220	131900	1718755650	19990	19980	20000	19980	66
318	20241220	131800	1717436150	19970	19970	20050	19960	154
319	20241220	131700	1714358980	19970	19990	20000	19970	127
320	20241220	131600	1711820080	19970	19960	19990	19960	176
321	20241220	131500	1708304290	19950	19930	19950	19930	145
322	20241220	131400	1705412840	19920	19910	19920	19910	50
323	20241220	131300	1704416860	19910	19920	19920	19910	19
324	20241220	131200	1704038390	19920	19920	19920	19910	38
325	20241220	131100	1703281440	19910	19940	19940	19910	72
326	20241220	131000	1701845900	19900	19920	19940	19900	2756
327	20241220	130900	1646996070	19920	19920	19920	19910	108
328	20241220	130800	1644845490	19910	19930	19930	19900	609
329	20241220	130700	1632724800	19920	19910	19920	19910	13
330	20241220	130600	1632465960	19920	19930	19930	19900	3460
331	20241220	130500	1563574940	19920	19950	19950	19920	1840
332	20241220	130400	1526889610	19950	19970	19980	19950	1659
333	20241220	130300	1493762180	19950	19970	19970	19950	11
334	20241220	130200	1493542530	19950	19970	19970	19950	81
335	20241220	130100	1491925700	19960	19960	19960	19950	88
336	20241220	130000	1490169230	19950	19960	19960	19950	133
337	20241220	125900	1487515840	19960	19950	19960	19950	90
338	20241220	125800	1485719500	19950	19960	19960	19950	87
339	20241220	125700	1483983650	19950	19960	19970	19950	376
340	20241220	125600	1476480700	19950	19950	19960	19950	162
341	20241220	125500	1473248700	19950	19950	19960	19950	128
342	20241220	125400	1470694200	19950	19960	19960	19950	157
343	20241220	125300	1467561290	19950	19960	19970	19950	682
344	20241220	125200	1453948960	19960	19970	19980	19960	693
345	20241220	125100	1440109150	19970	20000	20000	19970	89
346	20241220	125000	1438330540	20050	19990	20050	19990	66
347	20241220	124900	1437009650	19980	19990	19990	19970	270
348	20241220	124800	1431617000	19990	19980	19990	19980	60
349	20241220	124700	1430417890	19970	19980	19980	19970	187
350	20241220	124600	1426682740	19980	19980	19980	19980	11
351	20241220	124500	1426462960	19980	19990	20050	19980	1574
352	20241220	124400	1394959480	20000	20000	20000	19990	107
353	20241220	124300	1392820140	19990	19990	19990	19990	140
354	20241220	124200	1390021540	19990	19980	19990	19980	64
355	20241220	124100	1388742390	19980	19980	19980	19980	205
356	20241220	124000	1384646490	19980	19980	19990	19980	26
357	20241220	123900	1384126840	19980	19980	19980	19980	253
358	20241220	123800	1379071900	19980	19990	19990	19980	65
359	20241220	123700	1377772840	19990	20000	20000	19990	82
360	20241220	123600	1376133400	19990	19980	19990	19980	103
361	20241220	123500	1374075150	19990	19980	19990	19980	138
362	20241220	123400	1371317730	19980	19980	20050	19980	19
363	20241220	123300	1370937720	19990	20000	20050	19990	249
364	20241220	123200	1365953640	19990	19990	20000	19990	175
365	20241220	123100	1362454580	19990	19990	19990	19990	152
366	20241220	123000	1359416100	19990	19980	19990	19980	87
367	20241220	122900	1357677110	19990	19980	19990	19980	66
368	20241220	122800	1356357850	19980	19980	20000	19980	93
369	20241220	122700	1354498760	19980	20000	20000	19980	94
370	20241220	122600	1352619570	19990	19990	20000	19990	93
371	20241220	122500	1350760490	19990	19990	20000	19990	154
372	20241220	122400	1347681860	19990	19990	19990	19990	89
373	20241220	122300	1345902750	19990	20000	20000	19990	78
374	20241220	122200	1344343170	19990	19990	19990	19990	73
375	20241220	122100	1342883900	19990	20000	20000	19990	235
376	20241220	122000	1338184770	20000	20050	20050	20000	43
377	20241220	121900	1337323420	20050	20050	20050	20000	209
378	20241220	121800	1333142920	20000	20000	20000	20000	17
379	20241220	121700	1332802920	19990	20000	20000	19990	202
380	20241220	121600	1328764740	20000	19990	20000	19990	22
381	20241220	121500	1328324800	19990	19990	20000	19990	111
382	20241220	121400	1326105740	19990	20050	20050	19990	83
383	20241220	121300	1324445340	20050	20000	20050	20000	211
384	20241220	121200	1320221990	20000	20000	20050	19990	1137
385	20241220	121100	1297481950	20000	20000	20050	20000	298
386	20241220	121000	1291520450	20000	20050	20050	20000	238
387	20241220	120900	1286753850	20000	20000	20000	20000	146
388	20241220	120800	1283833850	20000	20050	20100	20000	94
389	20241220	120700	1281949350	20000	20000	20050	20000	182
390	20241220	120600	1278304950	20000	20000	20050	20000	77
391	20241220	120500	1276763500	20000	20050	20050	20000	192
392	20241220	120400	1272918100	20000	20000	20050	20000	261
393	20241220	120300	1267689250	20000	20000	20050	20000	246
394	20241220	120200	1262762850	20000	20000	20050	20000	116
395	20241220	120100	1260441000	20050	20000	20050	20000	163
396	20241220	120000	1257179300	20000	20050	20050	20000	21
397	20241220	115900	1256758550	20050	20000	20050	20000	311
398	20241220	115800	1250532700	20000	20000	20050	20000	32
399	20241220	115700	1249891850	20000	20000	20050	20000	207
400	20241220	115600	1245750900	20050	20050	20050	20000	418
401	20241220	115500	1237371500	20000	20000	20000	20000	189
402	20241220	115400	1233591500	20050	20050	20050	20000	59
403	20241220	115300	1232409500	20050	20000	20050	20000	179
404	20241220	115200	1228827200	20000	20000	20000	20000	27
405	20241220	115100	1228287200	20000	20050	20050	20000	145
406	20241220	115000	1225385150	20050	20050	20050	20000	78
407	20241220	114900	1223821650	20050	20050	20050	20000	190
408	20241220	114800	1220019350	20100	20050	20100	20000	16
409	20241220	114700	1219698350	20000	20050	20050	20000	221
410	20241220	114600	1215276600	20050	20050	20050	20000	197
411	20241220	114500	1211326800	20000	20000	20050	20000	328
412	20241220	114400	1204766350	20000	20050	20050	20000	1493
413	20241220	114300	1174905000	20000	20050	20050	20000	86
414	20241220	114200	1173184550	20000	20000	20050	20000	117
415	20241220	114100	1170843700	20000	20000	20050	20000	127
416	20241220	114000	1168302450	20000	20050	20050	20000	159
417	20241220	113900	1165117250	20050	20000	20100	20000	252
418	20241220	113800	1160070350	20000	20050	20050	20000	106
419	20241220	113700	1157947450	20000	20050	20050	20000	195
420	20241220	113600	1154042250	20050	20050	20050	20000	1666
421	20241220	113500	1120641050	20000	20000	20050	20000	100
422	20241220	113400	1118640600	20000	20000	20050	20000	153
423	20241220	113300	1115578750	20000	20000	20050	20000	109
424	20241220	113200	1113398050	20000	20000	20050	20000	145
425	20241220	113100	1110496700	20000	20000	20050	20000	122
426	20241220	113000	1108055750	20050	20050	20050	20000	290
427	20241220	112900	1102246850	20000	20000	20050	20000	107
428	20241220	112800	1100106000	20000	20000	20050	20000	88
429	20241220	112700	1098344150	20000	20000	20050	20000	316
430	20241220	112600	1092016900	20000	20050	20050	20000	52
431	20241220	112500	1090976350	20050	20000	20050	20000	195
432	20241220	112400	1087073900	20050	20050	20050	20000	92
433	20241220	112300	1085232600	20000	20000	20050	20000	97
434	20241220	112200	1083292100	20050	20050	20050	20000	555
435	20241220	112100	1072190100	20050	20000	20050	20000	104
436	20241220	112000	1070109600	20050	20000	20050	20000	98
437	20241220	111900	1068148250	20000	20050	20050	20000	172
438	20241220	111800	1064706950	20000	20050	20050	20000	1698
439	20241220	111700	1030746350	20000	20000	20050	20000	119
440	20241220	111600	1028365500	20050	20050	20050	20000	81
441	20241220	111500	1026741900	20050	20050	20050	20000	416
442	20241220	111400	1018401300	20050	20050	20050	20050	33
443	20241220	111300	1017739650	20100	20050	20100	20050	304
444	20241220	111200	1011643600	20050	20050	20100	20050	138
445	20241220	111100	1008875350	20050	20050	20100	20050	46
446	20241220	111000	1007952600	20050	20050	20100	20000	541
447	20241220	110900	997112750	20000	20000	20050	20000	267
448	20241220	110800	991772100	20000	20000	20050	20000	464
449	20241220	110700	982490250	20000	20000	20050	20000	306
450	20241220	110600	976367450	20000	20000	20050	20000	422
451	20241220	110500	967926050	20000	20000	20050	20000	359
452	20241220	110400	960743750	20000	20000	20050	20000	380
453	20241220	110300	953143300	20000	20000	20050	20000	677
454	20241220	110200	939600700	20000	20050	20050	20000	689
455	20241220	110100	925819350	20000	20000	20050	20000	715
456	20241220	110000	911518850	20000	20000	20050	20000	1699
457	20241220	105900	877537600	20000	20000	20050	20000	64
458	20241220	105800	876256550	20000	20000	20050	20000	149
459	20241220	105700	873275250	20050	20000	20050	20000	290
460	20241220	105600	867474250	20050	20000	20050	20000	193
461	20241220	105500	863612000	20000	20000	20050	20000	114
462	20241220	105400	861331200	20000	20050	20050	20000	179
463	20241220	105300	857747600	20050	20050	20050	20000	249
464	20241220	105200	852758750	20000	20000	20050	20000	270
465	20241220	105100	847348750	20050	20000	20050	20000	175
466	20241220	105000	843840450	20050	20000	20050	20000	275
467	20241220	104900	838336250	20050	20000	20050	20000	28
468	20241220	104800	837775750	20000	20000	20050	20000	222
469	20241220	104700	833334850	20000	20050	20050	20000	81
470	20241220	104600	831710950	20050	20000	20050	20000	282
471	20241220	104500	826061850	20050	20050	20050	20000	112
472	20241220	104400	823817150	20000	20050	20050	20000	384
473	20241220	104300	816122800	20050	20100	20150	20000	782
474	20241220	104200	800441800	20050	20100	20100	20050	264
475	20241220	104100	795143050	20050	20050	20100	20050	149
476	20241220	104000	792149500	20100	20050	20100	20050	156
477	20241220	103900	789017700	20100	20100	20150	20050	571
478	20241220	103800	777567600	20100	20100	20100	20050	670
479	20241220	103700	764122550	20100	20100	20150	20050	70
480	20241220	103600	762715550	20100	20100	20100	20050	120
481	20241220	103500	760305550	20100	20100	20100	20050	109
482	20241220	103400	758118300	20100	20100	20100	20050	1090
483	20241220	103300	736260600	20050	20100	20100	20050	1080
484	20241220	103200	714602850	20050	20100	20150	20050	137
485	20241220	103100	711848950	20100	20050	20150	20050	567
486	20241220	103000	700452800	20100	20050	20100	20050	378
487	20241220	102900	692861400	20050	20100	20100	20050	33
488	20241220	102800	692198650	20100	20050	20100	20050	251
489	20241220	102700	687164900	20050	20050	20100	20050	118
490	20241220	102600	684798800	20100	20100	20100	20050	145
491	20241220	102500	681888600	20100	20150	20150	20050	297
492	20241220	102400	675919200	20150	20100	20150	20050	680
493	20241220	102300	662261350	20100	20150	20200	20100	187
494	20241220	102200	658499250	20100	20100	20150	20100	202
495	20241220	102100	654437800	20100	20150	20150	20100	102
496	20241220	102000	652384450	20150	20100	20150	20100	132
497	20241220	101900	649730350	20100	20100	20150	20100	231
498	20241220	101800	645081900	20100	20100	20100	20100	81
499	20241220	101700	643453800	20150	20150	20150	20100	849
500	20241220	101600	626348850	20150	20200	20200	20150	174
501	20241220	101500	622841900	20150	20200	20200	20150	13
502	20241220	101400	622579600	20150	20150	20200	20150	132
503	20241220	101300	619918700	20150	20200	20200	20150	174
504	20241220	101200	616409600	20200	20250	20250	20150	70
505	20241220	101100	614996000	20200	20250	20250	20150	138
506	20241220	101000	612209400	20200	20200	20250	20200	93
507	20241220	100900	610330650	20200	20200	20250	20200	528
508	20241220	100800	599662400	20200	20250	20250	20200	173
509	20241220	100700	596167200	20200	20250	20300	20200	108
510	20241220	100600	593981500	20200	20200	20250	20200	184
511	20241220	100500	590264500	20200	20200	20250	20200	62
512	20241220	100400	589011850	20200	20150	20250	20150	182
513	20241220	100300	585335350	20200	20200	20250	20200	78
514	20241220	100200	583759350	20250	20250	20300	20200	159
515	20241220	100100	580543050	20250	20200	20250	20200	160
516	20241220	100000	577308350	20200	20200	20250	20200	108
517	20241220	095900	575125900	20200	20200	20250	20200	131
518	20241220	095800	572476250	20200	20250	20300	20200	137
519	20241220	095700	569705700	20200	20250	20300	20150	256
520	20241220	095600	564543600	20250	20200	20250	20200	905
521	20241220	095500	546221200	20200	20150	20200	20150	91
522	20241220	095400	544386200	20200	20150	20200	20150	465
523	20241220	095300	535012200	20150	20150	20200	20150	969
524	20241220	095200	515439700	20150	20150	20150	20150	435
525	20241220	095100	506674450	20150	20150	20150	20150	194
526	20241220	095000	502765350	20150	20100	20200	20100	316
527	20241220	094900	496400750	20050	20100	20200	20050	453
528	20241220	094800	487281550	20050	20050	20050	20050	128
529	20241220	094700	484715150	20050	20050	20100	20050	78
530	20241220	094600	483148700	20050	20150	20150	20050	232
531	20241220	094500	478483450	20100	20100	20150	20050	1219
532	20241220	094400	453978500	20100	20100	20150	20100	171
533	20241220	094300	450538600	20100	20150	20200	20100	910
534	20241220	094200	432202050	20200	20100	20200	20100	1296
535	20241220	094100	406121350	20100	20100	20150	20100	310
536	20241220	094000	399885550	20100	20100	20150	20100	134
537	20241220	093900	397190800	20150	20200	20250	20150	179
538	20241220	093800	393580550	20150	20200	20250	20100	43
539	20241220	093700	392715350	20150	20200	20250	20150	324
540	20241220	093600	386157700	20150	20150	20150	20100	1418
541	20241220	093500	357590200	20000	20150	20150	20000	2382
542	20241220	093400	309739250	20100	20100	20150	20000	1544
543	20241220	093300	278740450	20100	20100	20150	20100	111
544	20241220	093200	276509300	20100	20100	20100	20050	109
545	20241220	093100	274318900	20100	20050	20100	20000	1479
546	20241220	093000	244715400	20050	20150	20150	20050	1341
547	20241220	092900	217823350	20100	20100	20100	20100	979
548	20241220	092800	198145450	20150	20150	20150	20150	996
549	20241220	092700	178076050	20200	20200	20200	20150	125
550	20241220	092600	175554650	20200	20200	20200	20200	136
551	20241220	092500	172807450	20200	20200	20200	20200	251
552	20241220	092400	167737250	20150	20200	20250	20150	45
553	20241220	092300	166827800	20150	20200	20200	20150	293
554	20241220	092200	160922800	20250	20200	20250	20200	299
555	20241220	092100	154878050	20200	20250	20250	20200	620
556	20241220	092000	142354000	20200	20200	20250	20200	153
557	20241220	091900	139261000	20200	20200	20200	20150	54
558	20241220	091800	138171600	20200	20200	20200	20200	40
559	20241220	091700	137363600	20150	20150	20150	20150	79
560	20241220	091600	135771750	20150	20150	20200	20150	331
561	20241220	091500	129089600	20150	20200	20200	20150	30
562	20241220	091400	128485050	20200	20150	20200	20150	146
563	20241220	091300	125539150	20150	20150	20150	20150	193
564	20241220	091200	121650200	20100	20150	20150	20100	465
565	20241220	091100	112300950	20150	20150	20150	20150	158
566	20241220	091000	109117250	20100	20100	20150	20100	147
567	20241220	090900	106155650	20100	20100	20150	20100	258
568	20241220	090800	100962800	20100	20150	20150	20100	514
569	20241220	090700	90606850	20150	20200	20200	20150	51
570	20241220	090600	89576800	20200	20200	20200	20200	143
571	20241220	090500	86688200	20200	20200	20250	20200	102
572	20241220	090400	84626450	20200	20250	20250	20200	1142
573	20241220	090300	61544400	20200	20200	20250	20150	81
574	20241220	090200	59907200	20200	20250	20300	20200	691
575	20241220	090100	45937400	20250	20250	20350	20200	1079
576	20241220	090000	24033550	20250	20350	20350	20250	1183