KissMeData/298000/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	210400	10411310850	45650	45650	45650	45650	1589
3	20241213	210300	10411310850	45650	45650	45650	45650	0
4	20241213	210200	10411310850	45650	45650	45650	45650	0
5	20241213	210100	10411310850	45650	45650	45650	45650	0
6	20241213	210000	10411310850	45650	45650	45650	45650	0
7	20241213	205900	10411310850	45650	45650	45650	45650	0
8	20241213	205800	10411310850	45650	45650	45650	45650	0
9	20241213	205700	10411310850	45650	45650	45650	45650	0
10	20241213	205600	10411310850	45650	45650	45650	45650	0
11	20241213	205500	10411310850	45650	45650	45650	45650	0
12	20241213	205400	10411310850	45650	45650	45650	45650	0
13	20241213	205300	10411310850	45650	45650	45650	45650	0
14	20241213	205200	10411310850	45650	45650	45650	45650	0
15	20241213	205100	10411310850	45650	45650	45650	45650	0
16	20241213	205000	10411310850	45650	45650	45650	45650	0
17	20241213	204900	10411310850	45650	45650	45650	45650	0
18	20241213	204800	10411310850	45650	45650	45650	45650	0
19	20241213	204700	10411310850	45650	45650	45650	45650	0
20	20241213	204600	10411310850	45650	45650	45650	45650	0
21	20241213	204500	10411310850	45650	45650	45650	45650	0
22	20241213	204400	10411310850	45650	45650	45650	45650	0
23	20241213	204300	10411310850	45650	45650	45650	45650	0
24	20241213	204200	10411310850	45650	45650	45650	45650	0
25	20241213	204100	10411310850	45650	45650	45650	45650	0
26	20241213	204000	10411310850	45650	45650	45650	45650	0
27	20241213	203900	10411310850	45650	45650	45650	45650	0
28	20241213	203800	10411310850	45650	45650	45650	45650	0
29	20241213	203700	10411310850	45650	45650	45650	45650	0
30	20241213	203600	10411310850	45650	45650	45650	45650	0
31	20241213	203500	10411310850	45650	45650	45650	45650	0
32	20241213	203400	10411310850	45650	45650	45650	45650	1589
33	20241213	203300	10411310850	45650	45650	45650	45650	0
34	20241213	203200	10411310850	45650	45650	45650	45650	0
35	20241213	203100	10411310850	45650	45650	45650	45650	0
36	20241213	203000	10411310850	45650	45650	45650	45650	0
37	20241213	202900	10411310850	45650	45650	45650	45650	0
38	20241213	202800	10411310850	45650	45650	45650	45650	0
39	20241213	202700	10411310850	45650	45650	45650	45650	0
40	20241213	202600	10411310850	45650	45650	45650	45650	0
41	20241213	202500	10411310850	45650	45650	45650	45650	0
42	20241213	202400	10411310850	45650	45650	45650	45650	0
43	20241213	202300	10411310850	45650	45650	45650	45650	0
44	20241213	202200	10411310850	45650	45650	45650	45650	0
45	20241213	202100	10411310850	45650	45650	45650	45650	0
46	20241213	202000	10411310850	45650	45650	45650	45650	0
47	20241213	201900	10411310850	45650	45650	45650	45650	0
48	20241213	201800	10411310850	45650	45650	45650	45650	0
49	20241213	201700	10411310850	45650	45650	45650	45650	0
50	20241213	201600	10411310850	45650	45650	45650	45650	0
51	20241213	201500	10411310850	45650	45650	45650	45650	0
52	20241213	201400	10411310850	45650	45650	45650	45650	0
53	20241213	201300	10411310850	45650	45650	45650	45650	0
54	20241213	201200	10411310850	45650	45650	45650	45650	0
55	20241213	201100	10411310850	45650	45650	45650	45650	0
56	20241213	201000	10411310850	45650	45650	45650	45650	0
57	20241213	200900	10411310850	45650	45650	45650	45650	0
58	20241213	200800	10411310850	45650	45650	45650	45650	0
59	20241213	200700	10411310850	45650	45650	45650	45650	0
60	20241213	200600	10411310850	45650	45650	45650	45650	0
61	20241213	200500	10411310850	45650	45650	45650	45650	0
62	20241213	200400	10411310850	45650	45650	45650	45650	1589
63	20241213	200300	10411310850	45650	45650	45650	45650	0
64	20241213	200200	10411310850	45650	45650	45650	45650	0
65	20241213	200100	10411310850	45650	45650	45650	45650	0
66	20241213	200000	10411310850	45650	45650	45650	45650	0
67	20241213	195900	10411310850	45650	45650	45650	45650	0
68	20241213	195800	10411310850	45650	45650	45650	45650	0
69	20241213	195700	10411310850	45650	45650	45650	45650	0
70	20241213	195600	10411310850	45650	45650	45650	45650	0
71	20241213	195500	10411310850	45650	45650	45650	45650	0
72	20241213	195400	10411310850	45650	45650	45650	45650	0
73	20241213	195300	10411310850	45650	45650	45650	45650	0
74	20241213	195200	10411310850	45650	45650	45650	45650	0
75	20241213	195100	10411310850	45650	45650	45650	45650	0
76	20241213	195000	10411310850	45650	45650	45650	45650	0
77	20241213	194900	10411310850	45650	45650	45650	45650	0
78	20241213	194800	10411310850	45650	45650	45650	45650	0
79	20241213	194700	10411310850	45650	45650	45650	45650	0
80	20241213	194600	10411310850	45650	45650	45650	45650	0
81	20241213	194500	10411310850	45650	45650	45650	45650	0
82	20241213	194400	10411310850	45650	45650	45650	45650	0
83	20241213	194300	10411310850	45650	45650	45650	45650	0
84	20241213	194200	10411310850	45650	45650	45650	45650	0
85	20241213	194100	10411310850	45650	45650	45650	45650	0
86	20241213	194000	10411310850	45650	45650	45650	45650	0
87	20241213	193900	10411310850	45650	45650	45650	45650	0
88	20241213	193800	10411310850	45650	45650	45650	45650	0
89	20241213	193700	10411310850	45650	45650	45650	45650	0
90	20241213	193600	10411310850	45650	45650	45650	45650	0
91	20241213	193500	10411310850	45650	45650	45650	45650	0
92	20241213	193400	10411310850	45650	45650	45650	45650	1589
93	20241213	193300	10411310850	45650	45650	45650	45650	0
94	20241213	193200	10411310850	45650	45650	45650	45650	0
95	20241213	193100	10411310850	45650	45650	45650	45650	0
96	20241213	193000	10411310850	45650	45650	45650	45650	0
97	20241213	192900	10411310850	45650	45650	45650	45650	0
98	20241213	192800	10411310850	45650	45650	45650	45650	0
99	20241213	192700	10411310850	45650	45650	45650	45650	0
100	20241213	192600	10411310850	45650	45650	45650	45650	0
101	20241213	192500	10411310850	45650	45650	45650	45650	0
102	20241213	192400	10411310850	45650	45650	45650	45650	0
103	20241213	192300	10411310850	45650	45650	45650	45650	0
104	20241213	192200	10411310850	45650	45650	45650	45650	0
105	20241213	192100	10411310850	45650	45650	45650	45650	0
106	20241213	192000	10411310850	45650	45650	45650	45650	0
107	20241213	191900	10411310850	45650	45650	45650	45650	0
108	20241213	191800	10411310850	45650	45650	45650	45650	0
109	20241213	191700	10411310850	45650	45650	45650	45650	0
110	20241213	191600	10411310850	45650	45650	45650	45650	0
111	20241213	191500	10411310850	45650	45650	45650	45650	0
112	20241213	191400	10411310850	45650	45650	45650	45650	0
113	20241213	191300	10411310850	45650	45650	45650	45650	0
114	20241213	191200	10411310850	45650	45650	45650	45650	0
115	20241213	191100	10411310850	45650	45650	45650	45650	0
116	20241213	191000	10411310850	45650	45650	45650	45650	0
117	20241213	190900	10411310850	45650	45650	45650	45650	0
118	20241213	190800	10411310850	45650	45650	45650	45650	0
119	20241213	190700	10411310850	45650	45650	45650	45650	0
120	20241213	190600	10411310850	45650	45650	45650	45650	0
121	20241213	190500	10411310850	45650	45650	45650	45650	0
122	20241213	190400	10411310850	45650	45650	45650	45650	1589
123	20241213	190300	10411310850	45650	45650	45650	45650	0
124	20241213	190200	10411310850	45650	45650	45650	45650	0
125	20241213	190100	10411310850	45650	45650	45650	45650	0
126	20241213	190000	10411310850	45650	45650	45650	45650	0
127	20241213	185900	10411310850	45650	45650	45650	45650	0
128	20241213	185800	10411310850	45650	45650	45650	45650	0
129	20241213	185700	10411310850	45650	45650	45650	45650	0
130	20241213	185600	10411310850	45650	45650	45650	45650	0
131	20241213	185500	10411310850	45650	45650	45650	45650	0
132	20241213	185400	10411310850	45650	45650	45650	45650	0
133	20241213	185300	10411310850	45650	45650	45650	45650	0
134	20241213	185200	10411310850	45650	45650	45650	45650	0
135	20241213	185100	10411310850	45650	45650	45650	45650	0
136	20241213	185000	10411310850	45650	45650	45650	45650	0
137	20241213	184900	10411310850	45650	45650	45650	45650	0
138	20241213	184800	10411310850	45650	45650	45650	45650	0
139	20241213	184700	10411310850	45650	45650	45650	45650	0
140	20241213	184600	10411310850	45650	45650	45650	45650	0
141	20241213	184500	10411310850	45650	45650	45650	45650	0
142	20241213	184400	10411310850	45650	45650	45650	45650	0
143	20241213	184300	10411310850	45650	45650	45650	45650	0
144	20241213	184200	10411310850	45650	45650	45650	45650	0
145	20241213	184100	10411310850	45650	45650	45650	45650	0
146	20241213	184000	10411310850	45650	45650	45650	45650	0
147	20241213	183900	10411310850	45650	45650	45650	45650	0
148	20241213	183800	10411310850	45650	45650	45650	45650	0
149	20241213	183700	10411310850	45650	45650	45650	45650	0
150	20241213	183600	10411310850	45650	45650	45650	45650	0
151	20241213	183500	10411310850	45650	45650	45650	45650	0
152	20241213	183400	10411310850	45650	45650	45650	45650	1589
153	20241213	183300	10411310850	45650	45650	45650	45650	0
154	20241213	183200	10411310850	45650	45650	45650	45650	0
155	20241213	183100	10411310850	45650	45650	45650	45650	0
156	20241213	183000	10411310850	45650	45650	45650	45650	0
157	20241213	182900	10411310850	45650	45650	45650	45650	0
158	20241213	182800	10411310850	45650	45650	45650	45650	0
159	20241213	182700	10411310850	45650	45650	45650	45650	0
160	20241213	182600	10411310850	45650	45650	45650	45650	0
161	20241213	182500	10411310850	45650	45650	45650	45650	0
162	20241213	182400	10411310850	45650	45650	45650	45650	0
163	20241213	182300	10411310850	45650	45650	45650	45650	0
164	20241213	182200	10411310850	45650	45650	45650	45650	0
165	20241213	182100	10411310850	45650	45650	45650	45650	0
166	20241213	182000	10411310850	45650	45650	45650	45650	0
167	20241213	181900	10411310850	45650	45650	45650	45650	0
168	20241213	181800	10411310850	45650	45650	45650	45650	0
169	20241213	181700	10411310850	45650	45650	45650	45650	0
170	20241213	181600	10411310850	45650	45650	45650	45650	0
171	20241213	181500	10411310850	45650	45650	45650	45650	0
172	20241213	181400	10411310850	45650	45650	45650	45650	0
173	20241213	181300	10411310850	45650	45650	45650	45650	0
174	20241213	181200	10411310850	45650	45650	45650	45650	0
175	20241213	181100	10411310850	45650	45650	45650	45650	0
176	20241213	181000	10411310850	45650	45650	45650	45650	0
177	20241213	180900	10411310850	45650	45650	45650	45650	0
178	20241213	180800	10411310850	45650	45650	45650	45650	0
179	20241213	180700	10411310850	45650	45650	45650	45650	0
180	20241213	180600	10411310850	45650	45650	45650	45650	0
181	20241213	180500	10411310850	45650	45650	45650	45650	0
182	20241213	180400	10411310850	45650	45650	45650	45650	1589
183	20241213	180300	10411310850	45650	45650	45650	45650	0
184	20241213	180200	10411310850	45650	45650	45650	45650	0
185	20241213	180100	10411310850	45650	45650	45650	45650	0
186	20241213	180000	10411310850	45650	45650	45650	45650	0
187	20241213	175900	10411310850	45650	45650	45650	45650	0
188	20241213	175800	10411310850	45650	45650	45650	45650	0
189	20241213	175700	10411310850	45650	45650	45650	45650	0
190	20241213	175600	10411310850	45650	45650	45650	45650	0
191	20241213	175500	10411310850	45650	45650	45650	45650	0
192	20241213	175400	10411310850	45650	45650	45650	45650	0
193	20241213	175300	10411310850	45650	45650	45650	45650	0
194	20241213	175200	10411310850	45650	45650	45650	45650	0
195	20241213	175100	10411310850	45650	45650	45650	45650	0
196	20241213	175000	10411310850	45650	45650	45650	45650	0
197	20241213	174900	10411310850	45650	45650	45650	45650	0
198	20241213	174800	10411310850	45650	45650	45650	45650	0
199	20241213	174700	10411310850	45650	45650	45650	45650	0
200	20241213	174600	10411310850	45650	45650	45650	45650	0
201	20241213	174500	10411310850	45650	45650	45650	45650	0
202	20241213	174400	10411310850	45650	45650	45650	45650	0
203	20241213	174300	10411310850	45650	45650	45650	45650	0
204	20241213	174200	10411310850	45650	45650	45650	45650	0
205	20241213	174100	10411310850	45650	45650	45650	45650	0
206	20241213	174000	10411310850	45650	45650	45650	45650	0
207	20241213	173900	10411310850	45650	45650	45650	45650	0
208	20241213	173800	10411310850	45650	45650	45650	45650	0
209	20241213	173700	10411310850	45650	45650	45650	45650	0
210	20241213	173600	10411310850	45650	45650	45650	45650	0
211	20241213	173500	10411310850	45650	45650	45650	45650	0
212	20241213	173400	10411310850	45650	45650	45650	45650	1589
213	20241213	173300	10411310850	45650	45650	45650	45650	0
214	20241213	173200	10411310850	45650	45650	45650	45650	0
215	20241213	173100	10411310850	45650	45650	45650	45650	0
216	20241213	173000	10411310850	45650	45650	45650	45650	0
217	20241213	172900	10411310850	45650	45650	45650	45650	0
218	20241213	172800	10411310850	45650	45650	45650	45650	0
219	20241213	172700	10411310850	45650	45650	45650	45650	0
220	20241213	172600	10411310850	45650	45650	45650	45650	0
221	20241213	172500	10411310850	45650	45650	45650	45650	0
222	20241213	172400	10411310850	45650	45650	45650	45650	0
223	20241213	172300	10411310850	45650	45650	45650	45650	0
224	20241213	172200	10411310850	45650	45650	45650	45650	0
225	20241213	172100	10411310850	45650	45650	45650	45650	0
226	20241213	172000	10411310850	45650	45650	45650	45650	0
227	20241213	171900	10411310850	45650	45650	45650	45650	0
228	20241213	171800	10411310850	45650	45650	45650	45650	0
229	20241213	171700	10411310850	45650	45650	45650	45650	0
230	20241213	171600	10411310850	45650	45650	45650	45650	0
231	20241213	171500	10411310850	45650	45650	45650	45650	0
232	20241213	171400	10411310850	45650	45650	45650	45650	0
233	20241213	171300	10411310850	45650	45650	45650	45650	0
234	20241213	171200	10411310850	45650	45650	45650	45650	0
235	20241213	171100	10411310850	45650	45650	45650	45650	0
236	20241213	171000	10411310850	45650	45650	45650	45650	0
237	20241213	170900	10411310850	45650	45650	45650	45650	0
238	20241213	170800	10411310850	45650	45650	45650	45650	0
239	20241213	170700	10411310850	45650	45650	45650	45650	0
240	20241213	170600	10411310850	45650	45650	45650	45650	0
241	20241213	170500	10411310850	45650	45650	45650	45650	0
242	20241213	170400	10411310850	45650	45650	45650	45650	1589
243	20241213	170300	10411310850	45650	45650	45650	45650	0
244	20241213	170200	10411310850	45650	45650	45650	45650	0
245	20241213	170100	10411310850	45650	45650	45650	45650	0
246	20241213	170000	10411310850	45650	45650	45650	45650	0
247	20241213	165900	10411310850	45650	45650	45650	45650	0
248	20241213	165800	10411310850	45650	45650	45650	45650	0
249	20241213	165700	10411310850	45650	45650	45650	45650	0
250	20241213	165600	10411310850	45650	45650	45650	45650	0
251	20241213	165500	10411310850	45650	45650	45650	45650	0
252	20241213	165400	10411310850	45650	45650	45650	45650	0
253	20241213	165300	10411310850	45650	45650	45650	45650	0
254	20241213	165200	10411310850	45650	45650	45650	45650	0
255	20241213	165100	10411310850	45650	45650	45650	45650	0
256	20241213	165000	10411310850	45650	45650	45650	45650	0
257	20241213	164900	10411310850	45650	45650	45650	45650	0
258	20241213	164800	10411310850	45650	45650	45650	45650	0
259	20241213	164700	10411310850	45650	45650	45650	45650	0
260	20241213	164600	10411310850	45650	45650	45650	45650	0
261	20241213	164500	10411310850	45650	45650	45650	45650	0
262	20241213	164400	10411310850	45650	45650	45650	45650	0
263	20241213	164300	10411310850	45650	45650	45650	45650	0
264	20241213	164200	10411310850	45650	45650	45650	45650	0
265	20241213	164100	10411310850	45650	45650	45650	45650	0
266	20241213	164000	10411310850	45650	45650	45650	45650	0
267	20241213	163900	10411310850	45650	45650	45650	45650	0
268	20241213	163800	10411310850	45650	45650	45650	45650	0
269	20241213	163700	10411310850	45650	45650	45650	45650	0
270	20241213	163600	10411310850	45650	45650	45650	45650	0
271	20241213	163500	10411310850	45650	45650	45650	45650	0
272	20241213	163400	10411310850	45650	45650	45650	45650	1589
273	20241213	163300	10411310850	45650	45650	45650	45650	0
274	20241213	163200	10411310850	45650	45650	45650	45650	0
275	20241213	163100	10411310850	45650	45650	45650	45650	0
276	20241213	163000	10411310850	45650	45650	45650	45650	0
277	20241213	162900	10411310850	45650	45650	45650	45650	0
278	20241213	162800	10411310850	45650	45650	45650	45650	0
279	20241213	162700	10411310850	45650	45650	45650	45650	0
280	20241213	162600	10411310850	45650	45650	45650	45650	0
281	20241213	162500	10411310850	45650	45650	45650	45650	0
282	20241213	162400	10411310850	45650	45650	45650	45650	0
283	20241213	162300	10411310850	45650	45650	45650	45650	0
284	20241213	162200	10411310850	45650	45650	45650	45650	0
285	20241213	162100	10411310850	45650	45650	45650	45650	0
286	20241213	162000	10411310850	45650	45650	45650	45650	0
287	20241213	161900	10411310850	45650	45650	45650	45650	0
288	20241213	161800	10411310850	45650	45650	45650	45650	0
289	20241213	161700	10411310850	45650	45650	45650	45650	0
290	20241213	161600	10411310850	45650	45650	45650	45650	0
291	20241213	161500	10411310850	45650	45650	45650	45650	0
292	20241213	161400	10411310850	45650	45650	45650	45650	0
293	20241213	161300	10411310850	45650	45650	45650	45650	0
294	20241213	161200	10411310850	45650	45650	45650	45650	0
295	20241213	161100	10411310850	45650	45650	45650	45650	0
296	20241213	161000	10411310850	45650	45650	45650	45650	0
297	20241213	160900	10411310850	45650	45650	45650	45650	0
298	20241213	160800	10411310850	45650	45650	45650	45650	0
299	20241213	160700	10411310850	45650	45650	45650	45650	0
300	20241213	160600	10411310850	45650	45650	45650	45650	0
301	20241213	160500	10411310850	45650	45650	45650	45650	0
302	20241213	160400	10411310850	45650	45650	45650	45650	1589
303	20241213	160300	10411310850	45650	45650	45650	45650	0
304	20241213	160200	10411310850	45650	45650	45650	45650	0
305	20241213	160100	10411310850	45650	45650	45650	45650	0
306	20241213	160000	10411310850	45650	45650	45650	45650	0
307	20241213	155900	10411310850	45650	45650	45650	45650	0
308	20241213	155800	10411310850	45650	45650	45650	45650	0
309	20241213	155700	10411310850	45650	45650	45650	45650	0
310	20241213	155600	10411310850	45650	45650	45650	45650	0
311	20241213	155500	10411310850	45650	45650	45650	45650	0
312	20241213	155400	10411310850	45650	45650	45650	45650	0
313	20241213	155300	10411310850	45650	45650	45650	45650	0
314	20241213	155200	10411310850	45650	45650	45650	45650	0
315	20241213	155100	10411310850	45650	45650	45650	45650	0
316	20241213	155000	10411310850	45650	45650	45650	45650	0
317	20241213	154900	10411310850	45650	45650	45650	45650	0
318	20241213	154800	10411310850	45650	45650	45650	45650	0
319	20241213	154700	10411310850	45650	45650	45650	45650	0
320	20241213	154600	10411310850	45650	45650	45650	45650	0
321	20241213	154500	10411310850	45650	45650	45650	45650	0
322	20241213	154400	10411310850	45650	45650	45650	45650	0
323	20241213	154300	10411310850	45650	45650	45650	45650	0
324	20241213	154200	10411310850	45650	45650	45650	45650	0
325	20241213	154100	10411310850	45650	45650	45650	45650	0
326	20241213	154000	10411310850	45650	45650	45650	45650	0
327	20241213	153900	10411310850	45650	45650	45650	45650	0
328	20241213	153800	10411310850	45650	45650	45650	45650	0
329	20241213	153700	10411310850	45650	45650	45650	45650	0
330	20241213	153600	10411310850	45650	45650	45650	45650	0
331	20241213	153500	10411310850	45650	45650	45650	45650	0
332	20241213	153400	10411310850	45650	45650	45650	45650	1589
333	20241213	153300	10411310850	45650	45650	45650	45650	0
334	20241213	153200	10411310850	45650	45650	45650	45650	0
335	20241213	153100	10411310850	45650	45650	45650	45650	0
336	20241213	153000	10411310850	45650	45650	45650	45650	1589
337	20241213	152900	10338773000	45500	45500	45500	45500	0
338	20241213	152800	10338773000	45500	45500	45500	45500	0
339	20241213	152700	10338773000	45500	45500	45500	45500	0
340	20241213	152600	10338773000	45500	45500	45500	45500	0
341	20241213	152500	10338773000	45500	45500	45500	45500	0
342	20241213	152400	10338773000	45500	45500	45500	45500	0
343	20241213	152300	10338773000	45500	45500	45500	45500	0
344	20241213	152200	10338773000	45500	45500	45500	45500	0
345	20241213	152100	10338773000	45500	45500	45500	45500	0
346	20241213	152000	10338773000	45500	45500	45500	45500	0
347	20241213	151900	10338773000	45500	45300	45500	45200	442
348	20241213	151800	10318756350	45250	45500	45500	45250	142
349	20241213	151700	10312312450	45400	45600	45600	45400	59
350	20241213	151600	10309622850	45600	45400	45700	45400	17
351	20241213	151500	10308847500	45700	45600	45700	45400	492
352	20241213	151400	10286368150	45650	45250	45650	45250	397
353	20241213	151300	10268395500	45250	45250	45250	45150	63
354	20241213	151200	10265545400	45250	45200	45250	45200	96
355	20241213	151100	10261204600	45200	45400	45400	45200	277
356	20241213	151000	10248672100	45400	45550	45700	45400	197
357	20241213	150900	10239725700	45700	45700	45700	45700	151
358	20241213	150800	10232825000	45700	45350	45700	45300	380
359	20241213	150700	10215555950	45350	45350	45350	45200	99
360	20241213	150600	10211066600	45350	45400	45400	45350	6
361	20241213	150500	10210794400	45200	45350	45450	45200	125
362	20241213	150400	10205125750	45350	45100	45350	45100	261
363	20241213	150300	10193344700	45150	45150	45150	45100	38
364	20241213	150200	10191629200	45150	45150	45150	45100	49
365	20241213	150100	10189417600	45150	45150	45150	45150	37
366	20241213	150000	10187747050	45200	45150	45200	45100	40
367	20241213	145900	10185940750	45150	45150	45150	45150	66
368	20241213	145800	10182960850	45150	45150	45150	45100	171
369	20241213	145700	10175247850	45150	45150	45150	45150	3
370	20241213	145600	10175112400	45100	45100	45150	45100	58
371	20241213	145500	10172495100	45400	45250	45450	45050	606
372	20241213	145400	10145058350	45050	45100	45100	45050	43
373	20241213	145300	10143120500	45100	45150	45150	45100	125
374	20241213	145200	10137481900	45100	45400	45450	45100	83
375	20241213	145100	10133723250	45250	45300	45350	45250	57
376	20241213	145000	10131143000	45300	45100	45300	45100	101
377	20241213	144900	10126571750	45100	45050	45100	45000	648
378	20241213	144800	10097404200	45300	45150	45300	45000	320
379	20241213	144700	10082979100	45150	45450	45450	45150	213
380	20241213	144600	10073347350	45450	45400	45500	45400	391
381	20241213	144500	10055576800	45400	45250	45400	45250	213
382	20241213	144400	10045922750	45250	45200	45350	45150	94
383	20241213	144300	10041673250	45200	45600	45600	45200	523
384	20241213	144200	10017944500	45500	45650	45750	45500	214
385	20241213	144100	10008195400	45650	45700	45700	45650	346
386	20241213	144000	9992395300	45700	45800	45800	45650	299
387	20241213	143900	9978725100	45650	45900	45900	45650	208
388	20241213	143800	9969194750	45900	45850	46050	45600	238
389	20241213	143700	9958282700	45800	45650	45800	45550	252
390	20241213	143600	9946782500	45900	45700	45950	45550	349
391	20241213	143500	9930787950	45750	46400	46650	45000	2439
392	20241213	143400	9819540950	46400	46400	46450	46350	73
393	20241213	143300	9816154700	46400	46450	46650	46350	202
394	20241213	143200	9806774100	46450	46500	46500	46450	39
395	20241213	143100	9804960800	46500	46500	46500	46500	142
396	20241213	143000	9798357800	46500	46650	46700	46500	487
397	20241213	142900	9775705300	46600	46650	46650	46600	42
398	20241213	142800	9773746050	46600	46800	46800	46600	19
399	20241213	142700	9772859600	46650	46650	46800	46650	15
400	20241213	142600	9772159700	46550	46650	46950	46550	25
401	20241213	142500	9770994050	47000	46750	47000	46550	128
402	20241213	142400	9765020450	46750	46800	46850	46750	66
403	20241213	142300	9761933150	47100	47100	47250	46800	258
404	20241213	142200	9749835400	47100	47000	47100	47000	4
405	20241213	142100	9749647100	47000	47000	47000	47000	49
406	20241213	142000	9747344100	47000	47000	47000	47000	136
407	20241213	141900	9740952100	47000	46850	47000	46800	518
408	20241213	141800	9716693150	46800	46950	46950	46800	337
409	20241213	141700	9700903700	46950	47000	47000	46800	48
410	20241213	141600	9698651350	46800	46900	47000	46750	794
411	20241213	141500	9661461700	46850	47050	47100	46850	953
412	20241213	141400	9616682600	47000	47150	47150	47000	618
413	20241213	141300	9587594900	47200	47300	47300	47200	121
414	20241213	141200	9581880300	47350	47300	47350	47250	238
415	20241213	141100	9570626250	47350	47400	47400	47350	88
416	20241213	141000	9566457950	47400	47500	47500	47400	5
417	20241213	140900	9566220550	47500	47500	47500	47500	20
418	20241213	140800	9565270550	47500	47400	47500	47350	72
419	20241213	140700	9561859050	47500	47350	47500	47350	870
420	20241213	140600	9520535400	47350	47400	47500	47350	85
421	20241213	140500	9516502450	47400	47450	47500	47400	51
422	20241213	140400	9514081700	47350	47350	47500	47350	32
423	20241213	140300	9512563050	47350	47300	47550	47300	75
424	20241213	140200	9509013150	47300	47650	47650	47300	352
425	20241213	140100	9492304800	47600	47750	47750	47600	210
426	20241213	140000	9482303800	47750	47750	47750	47750	25
427	20241213	135900	9481110050	47750	47900	47900	47750	404
428	20241213	135800	9461797950	48000	47900	48000	47900	22
429	20241213	135700	9460742050	47900	47950	48000	47900	74
430	20241213	135600	9457191850	48000	47950	48000	47900	187
431	20241213	135500	9448220100	47950	47950	47950	47950	26
432	20241213	135400	9446973400	47900	47900	47900	47900	1
433	20241213	135300	9446925500	47900	48000	48000	47900	94
434	20241213	135200	9442416050	48000	47950	48000	47950	121
435	20241213	135100	9436613300	47950	47800	47950	47800	7
436	20241213	135000	9436278500	47800	47800	47800	47800	1
437	20241213	134900	9436230700	47800	47750	47800	47700	77
438	20241213	134800	9432551050	47700	47700	47700	47650	18
439	20241213	134700	9431692500	47650	47650	47650	47600	26
440	20241213	134600	9430453650	47650	47600	47650	47600	198
441	20241213	134500	9421024650	47600	47600	47650	47600	39
442	20241213	134400	9419166800	47600	47600	47600	47600	14
443	20241213	134300	9418500400	47600	47400	47600	47350	216
444	20241213	134200	9408266600	47600	47600	47600	47350	119
445	20241213	134100	9402607900	47600	47400	47650	47350	86
446	20241213	134000	9398519250	47500	47500	47600	47500	543
447	20241213	133900	9372696400	47500	47350	47500	47350	22
448	20241213	133800	9371653300	47300	47300	47350	47250	83
449	20241213	133700	9367727400	47300	47450	47750	47150	468
450	20241213	133600	9345571250	47500	47650	47650	47400	384
451	20241213	133500	9327340350	47650	47900	47900	47650	133
452	20241213	133400	9320986600	47900	48300	48300	47900	2274
453	20241213	133300	9211664500	48400	48400	48500	48350	57
454	20241213	133200	9208906250	48450	48450	48450	48400	92
455	20241213	133100	9204449350	48450	48500	48500	48450	15
456	20241213	133000	9203722350	48450	48450	48500	48450	44
457	20241213	132900	9201589550	48450	48450	48450	48450	22
458	20241213	132800	9200523650	48450	48400	48450	48400	18
459	20241213	132700	9199652400	48400	48400	48400	48400	1
460	20241213	132600	9199604000	48300	48300	48300	48300	1
461	20241213	132500	9199555700	48300	48300	48300	48300	5
462	20241213	132400	9199314200	48300	48400	48400	48300	152
463	20241213	132300	9191971350	48500	48550	48550	48500	38
464	20241213	132200	9190128250	48500	48500	48500	48500	114
465	20241213	132100	9184599250	48550	48500	48550	48500	32
466	20241213	132000	9183046250	48500	48500	48500	48500	49
467	20241213	131900	9180669750	48500	48500	48500	48500	52
468	20241213	131800	9178147750	48500	48300	48500	48300	11
469	20241213	131700	9177615850	48300	48350	48400	48300	23
470	20241213	131600	9176504350	48600	48550	48600	48350	84
471	20241213	131500	9172428250	48550	48500	48550	48500	27
472	20241213	131400	9171117800	48500	48550	48550	48500	94
473	20241213	131300	9166555100	48550	48600	48600	48550	59
474	20241213	131200	9163688150	48650	48750	48750	48650	46
475	20241213	131100	9161448200	48700	48800	48800	48700	182
476	20241213	131000	9152566700	48800	48750	48800	48750	7
477	20241213	130900	9152225350	48800	48800	48800	48800	50
478	20241213	130800	9149785350	48800	48800	48800	48800	88
479	20241213	130700	9145490950	48800	48800	48800	48800	47
480	20241213	130600	9143197350	48800	48800	48800	48800	221
481	20241213	130500	9132412550	48800	48800	48800	48800	31
482	20241213	130400	9130899750	48800	48500	48800	48500	21
483	20241213	130300	9129876750	48800	48800	48800	48800	2
484	20241213	130200	9129779150	48800	48750	48800	48750	137
485	20241213	130100	9123094050	48800	48800	48800	48800	56
486	20241213	130000	9120361250	48800	48800	48800	48750	102
487	20241213	125900	9115384400	48350	48800	48800	48350	23
488	20241213	125800	9114262900	48800	48800	48800	48750	191
489	20241213	125700	9104946550	48800	48550	48800	48550	157
490	20241213	125600	9097306900	48550	48500	48550	48500	42
491	20241213	125500	9095268800	48550	48350	48550	48350	74
492	20241213	125400	9091688900	48550	48550	48550	48550	0
493	20241213	125300	9091688900	48550	48450	48550	48450	236
494	20241213	125200	9080243850	48450	48450	48450	48450	5
495	20241213	125100	9080001600	48450	48450	48450	48450	0
496	20241213	125000	9080001600	48450	48200	48450	48200	41
497	20241213	124900	9078020400	48200	48200	48200	48200	12
498	20241213	124800	9077442000	48150	48150	48200	48150	171
499	20241213	124700	9069206450	48150	48200	48200	48150	25
500	20241213	124600	9068001550	48100	48150	48150	48100	133
501	20241213	124500	9061601250	48150	48100	48200	48100	274
502	20241213	124400	9048420400	48100	48150	48150	48100	163
503	20241213	124300	9040579150	48150	48250	48250	48150	840
504	20241213	124200	9000116150	48250	48400	48400	48250	209
505	20241213	124100	8990022250	48400	48400	48400	48400	188
506	20241213	124000	8980923050	48400	48350	48400	48350	36
507	20241213	123900	8979181400	48350	48400	48400	48350	17
508	20241213	123800	8978359300	48350	48400	48400	48350	150
509	20241213	123700	8971101300	48400	48400	48450	48400	41
510	20241213	123600	8969115900	48450	48500	48500	48450	21
511	20241213	123500	8968097650	48500	48500	48500	48500	1
512	20241213	123400	8968049150	48500	48400	48500	48350	129
513	20241213	123300	8961808700	48400	48400	48450	48400	25
514	20241213	123200	8960598650	48500	48400	48500	48400	12
515	20241213	123100	8960017350	48400	48400	48500	48400	179
516	20241213	123000	8951351750	48350	48350	48400	48350	41
517	20241213	122900	8949368900	48350	48400	48400	48350	41
518	20241213	122800	8947384550	48550	48600	48600	48550	21
519	20241213	122700	8946364000	48350	48350	48450	48350	319
520	20241213	122600	8930917400	48450	48600	48600	48350	405
521	20241213	122500	8911286550	48600	48650	48650	48600	56
522	20241213	122400	8908563850	48650	48800	48800	48650	13
523	20241213	122300	8907930200	48800	48800	48800	48800	6
524	20241213	122200	8907637400	48800	48800	48800	48800	41
525	20241213	122100	8905636600	48800	48800	48800	48800	11
526	20241213	122000	8905099800	48800	48800	48800	48800	36
527	20241213	121900	8903343000	48850	48850	48850	48850	0
528	20241213	121800	8903343000	48850	48550	48850	48550	40
529	20241213	121700	8901394700	48500	48600	48650	48500	105
530	20241213	121600	8896299750	48650	48650	48650	48650	32
531	20241213	121500	8894742950	48650	48700	48900	48650	115
532	20241213	121400	8889142000	48900	48900	48900	48900	9
533	20241213	121300	8888701900	48900	48950	48950	48900	105
534	20241213	121200	8883563400	48900	48950	48950	48650	34
535	20241213	121100	8881901900	48950	48950	48950	48950	1
536	20241213	121000	8881852950	48950	49000	49000	48900	52
537	20241213	120900	8879305900	49000	48950	49000	48950	175
538	20241213	120800	8870731600	49000	48650	49000	48650	95
539	20241213	120700	8866105300	48650	49150	49150	48650	89
540	20241213	120600	8861758750	49200	48900	49200	48800	177
541	20241213	120500	8853103450	49200	49150	49250	48800	64
542	20241213	120400	8849955350	49250	48750	49250	48750	377
543	20241213	120300	8831440850	48750	48700	48750	48600	41
544	20241213	120200	8829444400	48600	48550	48600	48550	31
545	20241213	120100	8827938450	48600	48600	48600	48600	43
546	20241213	120000	8825848650	48600	48500	48600	48500	22
547	20241213	115900	8824780650	48500	48300	48500	48300	71
548	20241213	115800	8821350300	48300	48350	48350	48300	192
549	20241213	115700	8812072650	48300	48550	48550	48300	42
550	20241213	115600	8810038550	48350	48350	48350	48350	48
551	20241213	115500	8807717750	48350	48500	48500	48300	239
552	20241213	115400	8796157200	48550	48750	48750	48550	19
553	20241213	115300	8795233550	48750	48600	48750	48600	62
554	20241213	115200	8792217350	48600	48750	48750	48600	22
555	20241213	115100	8791145000	48750	48750	48800	48600	73
556	20241213	115000	8787585600	48750	48650	48750	48650	9
557	20241213	114900	8787147250	48650	48700	48700	48650	11
558	20241213	114800	8786611850	48700	48700	48700	48700	24
559	20241213	114700	8785443050	48700	48600	48700	48600	36
560	20241213	114600	8783690650	48600	48600	48650	48600	20
561	20241213	114500	8782718550	48600	48600	48600	48550	45
562	20241213	114400	8780532050	48550	48450	48550	48450	13
563	20241213	114300	8779901900	48450	48450	48450	48450	24
564	20241213	114200	8778739100	48450	48400	48450	48350	130
565	20241213	114100	8772448700	48550	48600	48600	48550	100
566	20241213	114000	8767589350	48400	48650	48650	48350	106
567	20241213	113900	8762434800	48650	48500	48650	48350	90
568	20241213	113800	8758070250	48550	48550	48700	48550	205
569	20241213	113700	8748110050	48400	48350	48500	48350	14
570	20241213	113600	8747431500	48500	48350	48500	48350	85
571	20241213	113500	8743312750	48750	48250	48750	48250	165
572	20241213	113400	8735307850	48200	48200	48200	48200	24
573	20241213	113300	8734151050	48150	48350	48400	48000	766
574	20241213	113200	8697319550	48350	48200	48350	48200	90
575	20241213	113100	8692981250	48000	48200	48200	48000	1215
576	20241213	113000	8634582850	48200	48200	48200	48050	461
577	20241213	112900	8612396400	48250	48500	48550	48250	261
578	20241213	112800	8599743450	48500	48450	48500	48300	166
579	20241213	112700	8591703400	48450	48100	48450	48100	858
580	20241213	112600	8550382700	48050	48400	48400	48050	1246
581	20241213	112500	8490280800	48400	48550	48550	48400	799
582	20241213	112400	8451516550	48600	48600	48600	48600	390
583	20241213	112300	8432562550	48650	48650	48650	48650	0
584	20241213	112200	8432562550	48650	48700	48750	48650	1591
585	20241213	112100	8355144500	48750	49000	49000	48750	344
586	20241213	112000	8338358050	49000	49000	49000	48900	353
587	20241213	111900	8321076700	49000	49100	49200	49000	639
588	20241213	111800	8289753000	49200	49100	49200	49100	85
589	20241213	111700	8285575950	49200	49100	49200	49100	270
590	20241213	111600	8272315900	49100	49100	49200	49100	229
591	20241213	111500	8261062700	49200	49200	49200	49150	30
592	20241213	111400	8259587450	49200	49150	49200	49100	226
593	20241213	111300	8248476000	49100	48900	49100	48900	358
594	20241213	111200	8230900150	48900	48950	49050	48900	394
595	20241213	111100	8211611550	48950	49000	49000	48950	200
596	20241213	111000	8201813650	49000	49050	49050	48950	432
597	20241213	110900	8180632750	49050	49150	49150	48950	125
598	20241213	110800	8174507200	48950	49200	49200	48950	481
599	20241213	110700	8150921500	49200	49550	49550	49200	415
600	20241213	110600	8130441900	49550	49550	49550	49450	277
601	20241213	110500	8116725850	49550	49500	49550	49200	415
602	20241213	110400	8096254250	49500	49500	49600	49500	135
603	20241213	110300	8089571550	49600	49650	49650	49550	510
604	20241213	110200	8064291550	49600	49750	49950	49600	482
605	20241213	110100	8040316900	49750	49950	49950	49750	635
606	20241213	110000	8008691900	49950	49850	49950	49750	287
607	20241213	105900	7994393850	49800	49900	49950	49800	612
608	20241213	105800	7963889500	49900	49900	50000	49900	104
609	20241213	105700	7958697100	49900	50100	50100	49900	66
610	20241213	105600	7955398900	50100	50100	50100	50100	1
611	20241213	105500	7955348800	50100	50200	50200	49850	273
612	20241213	105400	7941693100	50000	50200	50200	49850	28
613	20241213	105300	7940294400	50200	50200	50300	50100	196
614	20241213	105200	7930455300	50200	50200	50300	49800	87
615	20241213	105100	7926095050	50200	49800	50200	49750	287
616	20241213	105000	7911788400	49800	49950	49950	49750	97
617	20241213	104900	7906955400	49950	50400	50400	49950	51
618	20241213	104800	7904392750	50400	50400	50400	49900	125
619	20241213	104700	7898105450	49800	49800	50400	49800	509
620	20241213	104600	7872756050	49750	49750	49800	49600	147
621	20241213	104500	7865442900	49750	49400	49800	49400	71
622	20241213	104400	7861924950	49400	49950	49950	49400	940
623	20241213	104300	7815126700	49950	50300	50300	49950	1037
624	20241213	104200	7763122100	50300	50800	50800	50300	132
625	20241213	104100	7756431300	50800	50800	50800	50800	2
626	20241213	104000	7756329700	50400	50500	50600	50400	165
627	20241213	103900	7748011900	50600	50600	50900	50600	42
628	20241213	103800	7745886400	51000	50500	51000	50400	249
629	20241213	103700	7733282900	50400	50900	50900	50400	55
630	20241213	103600	7730500500	50900	50900	50900	50900	200
631	20241213	103500	7720320500	51000	50900	51000	50800	242
632	20241213	103400	7708001000	50900	50700	50900	50700	119
633	20241213	103300	7701961500	50800	50700	50800	50700	51
634	20241213	103200	7699372900	50700	50400	50700	50400	209
635	20241213	103100	7688821500	50500	50400	50500	50400	88
636	20241213	103000	7684381600	50400	50400	50500	50400	40
637	20241213	102900	7682364600	50400	50300	50400	50300	79
638	20241213	102800	7678388500	50300	50300	50500	50300	51
639	20241213	102700	7675820800	50200	49850	50200	49850	63
640	20241213	102600	7672660350	50100	49800	50100	49100	1015
641	20241213	102500	7622300350	49850	49900	49900	49650	338
642	20241213	102400	7605463150	49900	50300	50300	49900	951
643	20241213	102300	7557826150	50300	50500	50500	50200	160
644	20241213	102200	7549774950	50400	50300	50500	50100	505
645	20241213	102100	7524372150	50200	50600	50700	50200	612
646	20241213	102000	7493548250	50700	50800	51100	50700	286
647	20241213	101900	7479020350	51100	51200	51200	50700	181
648	20241213	101800	7469822850	51300	51300	51300	50800	282
649	20241213	101700	7455437350	51400	51700	52000	51400	360
650	20241213	101600	7436836750	52000	51800	52000	51600	311
651	20241213	101500	7420743650	51800	51900	52100	51800	316
652	20241213	101400	7404372650	51800	52100	52300	51700	922
653	20241213	101300	7356372850	52100	51600	52200	51500	671
654	20241213	101200	7321559450	51500	51400	51600	51300	183
655	20241213	101100	7312136450	51400	51200	51400	51100	553
656	20241213	101000	7283830150	51200	51200	51400	51200	170
657	20241213	100900	7275115450	51200	51000	51200	51000	601
658	20241213	100800	7244439950	50900	50700	51000	50700	137
659	20241213	100700	7237487750	50700	50700	51000	50600	230
660	20241213	100600	7225837850	50700	50700	50800	50600	185
661	20241213	100500	7216448450	50700	50800	50800	50500	863
662	20241213	100400	7172671650	50800	51100	51200	50800	618
663	20241213	100300	7141124950	51100	51300	51300	50900	422
664	20241213	100200	7119552750	51400	51200	51500	51200	265
665	20241213	100100	7105953550	51200	50800	51300	50800	385
666	20241213	100000	7086346750	50800	51200	51400	50800	948
667	20241213	095900	7037963750	51600	51600	51900	51200	1781
668	20241213	095800	6946220250	51600	51700	51900	51600	219
669	20241213	095700	6934889150	51700	51900	51900	51700	241
670	20241213	095600	6922418550	51900	51800	52000	51800	58
671	20241213	095500	6919411750	51700	51900	51900	51700	492
672	20241213	095400	6893963150	51900	52700	52700	51900	783
673	20241213	095300	6853184250	52800	52600	52900	52400	1024
674	20241213	095200	6799166950	52600	52700	53000	52600	706
675	20241213	095100	6761900150	52700	52400	52700	52400	314
676	20241213	095000	6745395250	52400	51700	52500	51700	1096
677	20241213	094900	6688361750	51800	51900	51900	51700	1083
678	20241213	094800	6632294150	52000	51800	52300	51800	924
679	20241213	094700	6584317950	51700	52500	52600	51700	1714
680	20241213	094600	6495043250	52500	53000	53200	52300	1246
681	20241213	094500	6429209450	53000	53200	53400	52500	2204
682	20241213	094400	6312711250	53200	54000	54100	53200	3920
683	20241213	094300	6101857150	53400	53400	53400	53400	0
684	20241213	094200	6101857150	53400	53300	53400	53300	219
685	20241213	094100	6090173350	53400	52900	53400	52800	2043
686	20241213	094000	5981683050	52900	52100	53000	52100	1155
687	20241213	093900	5920744050	52100	52200	52600	51900	1232
688	20241213	093800	5856367650	51900	52600	52600	51800	1821
689	20241213	093700	5761282450	52600	52300	52700	52200	1138
690	20241213	093600	5701548250	52300	52400	52500	52200	2048
691	20241213	093500	5594412850	52400	51700	52400	51700	3374
692	20241213	093400	5418774450	51700	51400	51800	51200	1655
693	20241213	093300	5333508150	51400	50900	51400	50800	809
694	20241213	093200	5292241050	50800	51500	51500	50700	1068
695	20241213	093100	5237700250	51600	50600	51900	50600	2293
696	20241213	093000	5120370150	50500	50100	50500	50100	707
697	20241213	092900	5084757350	50100	49750	50200	49650	239
698	20241213	092800	5072848650	49650	49650	49950	49500	675
699	20241213	092700	5039342350	49750	50200	50300	49700	1072
700	20241213	092600	4985773800	50200	50500	50700	50200	561
701	20241213	092500	4957465800	50600	50100	50600	49800	730
702	20241213	092400	4920871850	50300	50900	50900	49900	1448
703	20241213	092300	4847788100	50900	49900	51000	49800	1532
704	20241213	092200	4770765350	49900	50000	50000	49800	852
705	20241213	092100	4728248450	49800	48900	50000	48900	1438
706	20241213	092000	4657214950	48950	49350	49350	48950	1230
707	20241213	091900	4596911150	49150	49250	49450	48950	1247
708	20241213	091800	4535616450	49250	49150	49450	48950	1537
709	20241213	091700	4460105550	49500	49500	49800	48250	4135
710	20241213	091600	4258417650	49450	51100	51500	49450	3355
711	20241213	091500	4090382950	51100	49150	51200	49100	3474
712	20241213	091400	3915832600	49250	48600	49450	48250	6362
713	20241213	091300	3605528350	49550	49550	49550	49550	0
714	20241213	091200	3605528350	49550	52200	52200	49550	5384
715	20241213	091100	3329090450	52200	52700	52800	52200	2482
716	20241213	091000	3198771550	52600	52700	53100	52200	2546
717	20241213	090900	3064647850	52600	53600	53900	52100	6199
718	20241213	090800	2735768250	53200	55500	56000	53200	10700
719	20241213	090700	2148434350	55600	55000	57000	54900	15512
720	20241213	090600	1286530350	54700	54700	54700	54700	0
721	20241213	090500	1286530350	54700	54700	54700	54700	0
722	20241213	090400	1286530350	54700	51800	54700	51600	8186
723	20241213	090300	849956950	51700	49800	52000	49500	8886
724	20241213	090200	395471450	49800	49800	50000	49200	7946
725	20241213	090100	0	44950	44950	44950	44950	0
726	20241213	090000	0	44950	44950	44950	44950	0