KissMeData/043150/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192800	627616440	20050	20050	20050	20050	121
3	20241216	192700	627616440	20050	20050	20050	20050	0
4	20241216	192600	627616440	20050	20050	20050	20050	0
5	20241216	192500	627616440	20050	20050	20050	20050	0
6	20241216	192400	627616440	20050	20050	20050	20050	0
7	20241216	192300	627616440	20050	20050	20050	20050	0
8	20241216	192200	627616440	20050	20050	20050	20050	0
9	20241216	192100	627616440	20050	20050	20050	20050	0
10	20241216	192000	627616440	20050	20050	20050	20050	0
11	20241216	191900	627616440	20050	20050	20050	20050	0
12	20241216	191800	627616440	20050	20050	20050	20050	0
13	20241216	191700	627616440	20050	20050	20050	20050	0
14	20241216	191600	627616440	20050	20050	20050	20050	0
15	20241216	191500	627616440	20050	20050	20050	20050	0
16	20241216	191400	627616440	20050	20050	20050	20050	0
17	20241216	191300	627616440	20050	20050	20050	20050	0
18	20241216	191200	627616440	20050	20050	20050	20050	0
19	20241216	191100	627616440	20050	20050	20050	20050	0
20	20241216	191000	627616440	20050	20050	20050	20050	0
21	20241216	190900	627616440	20050	20050	20050	20050	0
22	20241216	190800	627616440	20050	20050	20050	20050	0
23	20241216	190700	627616440	20050	20050	20050	20050	0
24	20241216	190600	627616440	20050	20050	20050	20050	0
25	20241216	190500	627616440	20050	20050	20050	20050	0
26	20241216	190400	627616440	20050	20050	20050	20050	0
27	20241216	190300	627616440	20050	20050	20050	20050	0
28	20241216	190200	627616440	20050	20050	20050	20050	0
29	20241216	190100	627616440	20050	20050	20050	20050	0
30	20241216	190000	627616440	20050	20050	20050	20050	0
31	20241216	185900	627616440	20050	20050	20050	20050	0
32	20241216	185800	627616440	20050	20050	20050	20050	121
33	20241216	185700	627616440	20050	20050	20050	20050	0
34	20241216	185600	627616440	20050	20050	20050	20050	0
35	20241216	185500	627616440	20050	20050	20050	20050	0
36	20241216	185400	627616440	20050	20050	20050	20050	0
37	20241216	185300	627616440	20050	20050	20050	20050	0
38	20241216	185200	627616440	20050	20050	20050	20050	0
39	20241216	185100	627616440	20050	20050	20050	20050	0
40	20241216	185000	627616440	20050	20050	20050	20050	0
41	20241216	184900	627616440	20050	20050	20050	20050	0
42	20241216	184800	627616440	20050	20050	20050	20050	0
43	20241216	184700	627616440	20050	20050	20050	20050	0
44	20241216	184600	627616440	20050	20050	20050	20050	0
45	20241216	184500	627616440	20050	20050	20050	20050	0
46	20241216	184400	627616440	20050	20050	20050	20050	0
47	20241216	184300	627616440	20050	20050	20050	20050	0
48	20241216	184200	627616440	20050	20050	20050	20050	0
49	20241216	184100	627616440	20050	20050	20050	20050	0
50	20241216	184000	627616440	20050	20050	20050	20050	0
51	20241216	183900	627616440	20050	20050	20050	20050	0
52	20241216	183800	627616440	20050	20050	20050	20050	0
53	20241216	183700	627616440	20050	20050	20050	20050	0
54	20241216	183600	627616440	20050	20050	20050	20050	0
55	20241216	183500	627616440	20050	20050	20050	20050	0
56	20241216	183400	627616440	20050	20050	20050	20050	0
57	20241216	183300	627616440	20050	20050	20050	20050	0
58	20241216	183200	627616440	20050	20050	20050	20050	0
59	20241216	183100	627616440	20050	20050	20050	20050	0
60	20241216	183000	627616440	20050	20050	20050	20050	0
61	20241216	182900	627616440	20050	20050	20050	20050	0
62	20241216	182800	627616440	20050	20050	20050	20050	121
63	20241216	182700	627616440	20050	20050	20050	20050	0
64	20241216	182600	627616440	20050	20050	20050	20050	0
65	20241216	182500	627616440	20050	20050	20050	20050	0
66	20241216	182400	627616440	20050	20050	20050	20050	0
67	20241216	182300	627616440	20050	20050	20050	20050	0
68	20241216	182200	627616440	20050	20050	20050	20050	0
69	20241216	182100	627616440	20050	20050	20050	20050	0
70	20241216	182000	627616440	20050	20050	20050	20050	0
71	20241216	181900	627616440	20050	20050	20050	20050	0
72	20241216	181800	627616440	20050	20050	20050	20050	0
73	20241216	181700	627616440	20050	20050	20050	20050	0
74	20241216	181600	627616440	20050	20050	20050	20050	0
75	20241216	181500	627616440	20050	20050	20050	20050	0
76	20241216	181400	627616440	20050	20050	20050	20050	0
77	20241216	181300	627616440	20050	20050	20050	20050	0
78	20241216	181200	627616440	20050	20050	20050	20050	0
79	20241216	181100	627616440	20050	20050	20050	20050	0
80	20241216	181000	627616440	20050	20050	20050	20050	0
81	20241216	180900	627616440	20050	20050	20050	20050	0
82	20241216	180800	627616440	20050	20050	20050	20050	0
83	20241216	180700	627616440	20050	20050	20050	20050	0
84	20241216	180600	627616440	20050	20050	20050	20050	0
85	20241216	180500	627616440	20050	20050	20050	20050	0
86	20241216	180400	627616440	20050	20050	20050	20050	0
87	20241216	180300	627616440	20050	20050	20050	20050	0
88	20241216	180200	627616440	20050	20050	20050	20050	0
89	20241216	180100	627616440	20050	20050	20050	20050	0
90	20241216	180000	627616440	20050	20050	20050	20050	0
91	20241216	175900	627616440	20050	20050	20050	20050	0
92	20241216	175800	627616440	20050	20050	20050	20050	121
93	20241216	175700	627616440	20050	20050	20050	20050	0
94	20241216	175600	627616440	20050	20050	20050	20050	0
95	20241216	175500	627616440	20050	20050	20050	20050	0
96	20241216	175400	627616440	20050	20050	20050	20050	0
97	20241216	175300	627616440	20050	20050	20050	20050	0
98	20241216	175200	627616440	20050	20050	20050	20050	0
99	20241216	175100	627616440	20050	20050	20050	20050	0
100	20241216	175000	627616440	20050	20050	20050	20050	0
101	20241216	174900	627616440	20050	20050	20050	20050	0
102	20241216	174800	627616440	20050	20050	20050	20050	0
103	20241216	174700	627616440	20050	20050	20050	20050	0
104	20241216	174600	627616440	20050	20050	20050	20050	0
105	20241216	174500	627616440	20050	20050	20050	20050	0
106	20241216	174400	627616440	20050	20050	20050	20050	0
107	20241216	174300	627616440	20050	20050	20050	20050	0
108	20241216	174200	627616440	20050	20050	20050	20050	0
109	20241216	174100	627616440	20050	20050	20050	20050	0
110	20241216	174000	627616440	20050	20050	20050	20050	0
111	20241216	173900	627616440	20050	20050	20050	20050	0
112	20241216	173800	627616440	20050	20050	20050	20050	0
113	20241216	173700	627616440	20050	20050	20050	20050	0
114	20241216	173600	627616440	20050	20050	20050	20050	0
115	20241216	173500	627616440	20050	20050	20050	20050	0
116	20241216	173400	627616440	20050	20050	20050	20050	0
117	20241216	173300	627616440	20050	20050	20050	20050	0
118	20241216	173200	627616440	20050	20050	20050	20050	0
119	20241216	173100	627616440	20050	20050	20050	20050	0
120	20241216	173000	627616440	20050	20050	20050	20050	0
121	20241216	172900	627616440	20050	20050	20050	20050	0
122	20241216	172800	627616440	20050	20050	20050	20050	121
123	20241216	172700	627616440	20050	20050	20050	20050	0
124	20241216	172600	627616440	20050	20050	20050	20050	0
125	20241216	172500	627616440	20050	20050	20050	20050	0
126	20241216	172400	627616440	20050	20050	20050	20050	0
127	20241216	172300	627616440	20050	20050	20050	20050	0
128	20241216	172200	627616440	20050	20050	20050	20050	0
129	20241216	172100	627616440	20050	20050	20050	20050	0
130	20241216	172000	627616440	20050	20050	20050	20050	0
131	20241216	171900	627616440	20050	20050	20050	20050	0
132	20241216	171800	627616440	20050	20050	20050	20050	0
133	20241216	171700	627616440	20050	20050	20050	20050	0
134	20241216	171600	627616440	20050	20050	20050	20050	0
135	20241216	171500	627616440	20050	20050	20050	20050	0
136	20241216	171400	627616440	20050	20050	20050	20050	0
137	20241216	171300	627616440	20050	20050	20050	20050	0
138	20241216	171200	627616440	20050	20050	20050	20050	0
139	20241216	171100	627616440	20050	20050	20050	20050	0
140	20241216	171000	627616440	20050	20050	20050	20050	0
141	20241216	170900	627616440	20050	20050	20050	20050	0
142	20241216	170800	627616440	20050	20050	20050	20050	0
143	20241216	170700	627616440	20050	20050	20050	20050	0
144	20241216	170600	627616440	20050	20050	20050	20050	0
145	20241216	170500	627616440	20050	20050	20050	20050	0
146	20241216	170400	627616440	20050	20050	20050	20050	0
147	20241216	170300	627616440	20050	20050	20050	20050	0
148	20241216	170200	627616440	20050	20050	20050	20050	0
149	20241216	170100	627616440	20050	20050	20050	20050	0
150	20241216	170000	627616440	20050	20050	20050	20050	0
151	20241216	165900	627616440	20050	20050	20050	20050	0
152	20241216	165800	627616440	20050	20050	20050	20050	121
153	20241216	165700	627616440	20050	20050	20050	20050	0
154	20241216	165600	627616440	20050	20050	20050	20050	0
155	20241216	165500	627616440	20050	20050	20050	20050	0
156	20241216	165400	627616440	20050	20050	20050	20050	0
157	20241216	165300	627616440	20050	20050	20050	20050	0
158	20241216	165200	627616440	20050	20050	20050	20050	0
159	20241216	165100	627616440	20050	20050	20050	20050	0
160	20241216	165000	627616440	20050	20050	20050	20050	0
161	20241216	164900	627616440	20050	20050	20050	20050	0
162	20241216	164800	627616440	20050	20050	20050	20050	0
163	20241216	164700	627616440	20050	20050	20050	20050	0
164	20241216	164600	627616440	20050	20050	20050	20050	0
165	20241216	164500	627616440	20050	20050	20050	20050	0
166	20241216	164400	627616440	20050	20050	20050	20050	0
167	20241216	164300	627616440	20050	20050	20050	20050	0
168	20241216	164200	627616440	20050	20050	20050	20050	0
169	20241216	164100	627616440	20050	20050	20050	20050	0
170	20241216	164000	627616440	20050	20050	20050	20050	0
171	20241216	163900	627616440	20050	20050	20050	20050	0
172	20241216	163800	627616440	20050	20050	20050	20050	0
173	20241216	163700	627616440	20050	20050	20050	20050	0
174	20241216	163600	627616440	20050	20050	20050	20050	0
175	20241216	163500	627616440	20050	20050	20050	20050	0
176	20241216	163400	627616440	20050	20050	20050	20050	0
177	20241216	163300	627616440	20050	20050	20050	20050	0
178	20241216	163200	627616440	20050	20050	20050	20050	0
179	20241216	163100	627616440	20050	20050	20050	20050	0
180	20241216	163000	627616440	20050	20050	20050	20050	0
181	20241216	162900	627616440	20050	20050	20050	20050	0
182	20241216	162800	627616440	20050	20050	20050	20050	121
183	20241216	162700	627616440	20050	20050	20050	20050	0
184	20241216	162600	627616440	20050	20050	20050	20050	0
185	20241216	162500	627616440	20050	20050	20050	20050	0
186	20241216	162400	627616440	20050	20050	20050	20050	0
187	20241216	162300	627616440	20050	20050	20050	20050	0
188	20241216	162200	627616440	20050	20050	20050	20050	0
189	20241216	162100	627616440	20050	20050	20050	20050	0
190	20241216	162000	627616440	20050	20050	20050	20050	0
191	20241216	161900	627616440	20050	20050	20050	20050	0
192	20241216	161800	627616440	20050	20050	20050	20050	0
193	20241216	161700	627616440	20050	20050	20050	20050	0
194	20241216	161600	627616440	20050	20050	20050	20050	0
195	20241216	161500	627616440	20050	20050	20050	20050	0
196	20241216	161400	627616440	20050	20050	20050	20050	0
197	20241216	161300	627616440	20050	20050	20050	20050	0
198	20241216	161200	627616440	20050	20050	20050	20050	0
199	20241216	161100	627616440	20050	20050	20050	20050	0
200	20241216	161000	627616440	20050	20050	20050	20050	0
201	20241216	160900	627616440	20050	20050	20050	20050	0
202	20241216	160800	627616440	20050	20050	20050	20050	0
203	20241216	160700	627616440	20050	20050	20050	20050	0
204	20241216	160600	627616440	20050	20050	20050	20050	0
205	20241216	160500	627616440	20050	20050	20050	20050	0
206	20241216	160400	627616440	20050	20050	20050	20050	0
207	20241216	160300	627616440	20050	20050	20050	20050	0
208	20241216	160200	627616440	20050	20050	20050	20050	0
209	20241216	160100	627616440	20050	20050	20050	20050	0
210	20241216	160000	627616440	20050	20050	20050	20050	0
211	20241216	155900	627616440	20050	20050	20050	20050	0
212	20241216	155800	627616440	20050	20050	20050	20050	121
213	20241216	155700	627616440	20050	20050	20050	20050	0
214	20241216	155600	627616440	20050	20050	20050	20050	0
215	20241216	155500	627616440	20050	20050	20050	20050	0
216	20241216	155400	627616440	20050	20050	20050	20050	0
217	20241216	155300	627616440	20050	20050	20050	20050	0
218	20241216	155200	627616440	20050	20050	20050	20050	0
219	20241216	155100	627616440	20050	20050	20050	20050	0
220	20241216	155000	627616440	20050	20050	20050	20050	0
221	20241216	154900	627616440	20050	20050	20050	20050	0
222	20241216	154800	627616440	20050	20050	20050	20050	0
223	20241216	154700	627616440	20050	20050	20050	20050	0
224	20241216	154600	627616440	20050	20050	20050	20050	0
225	20241216	154500	627616440	20050	20050	20050	20050	0
226	20241216	154400	627616440	20050	20050	20050	20050	0
227	20241216	154300	627616440	20050	20050	20050	20050	0
228	20241216	154200	627616440	20050	20050	20050	20050	0
229	20241216	154100	627616440	20050	20050	20050	20050	0
230	20241216	154000	627616440	20050	20050	20050	20050	0
231	20241216	153900	627616440	20050	20050	20050	20050	0
232	20241216	153800	627616440	20050	20050	20050	20050	0
233	20241216	153700	627616440	20050	20050	20050	20050	0
234	20241216	153600	627616440	20050	20050	20050	20050	0
235	20241216	153500	627616440	20050	20050	20050	20050	0
236	20241216	153400	627616440	20050	20050	20050	20050	0
237	20241216	153300	627616440	20050	20050	20050	20050	0
238	20241216	153200	627616440	20050	20050	20050	20050	0
239	20241216	153100	627616440	20050	20050	20050	20050	0
240	20241216	153000	627616440	20050	20050	20050	20050	121
241	20241216	152900	625190390	19980	19980	19980	19980	0
242	20241216	152800	625190390	19980	19980	19980	19980	0
243	20241216	152700	625190390	19980	19980	19980	19980	0
244	20241216	152600	625190390	19980	19980	19980	19980	0
245	20241216	152500	625190390	19980	19980	19980	19980	0
246	20241216	152400	625190390	19980	19980	19980	19980	0
247	20241216	152300	625190390	19980	19980	19980	19980	0
248	20241216	152200	625190390	19980	19980	19980	19980	0
249	20241216	152100	625190390	19980	19980	19980	19980	0
250	20241216	152000	625190390	19980	19980	19980	19980	0
251	20241216	151900	625190390	19980	20050	20050	19970	54
252	20241216	151800	624109710	19980	19990	20000	19980	212
253	20241216	151700	619872430	20050	20050	20050	20050	1
254	20241216	151600	619852380	20000	20000	20000	20000	271
255	20241216	151500	614432380	20000	20000	20000	20000	30
256	20241216	151400	613832380	19990	19990	19990	19990	5
257	20241216	151300	613732430	19980	19980	19980	19980	0
258	20241216	151200	613732430	19980	19980	19980	19980	0
259	20241216	151100	613732430	19980	19980	19980	19980	2
260	20241216	151000	613692470	20000	20000	20000	19990	335
261	20241216	150900	606993790	20050	20050	20050	20050	1
262	20241216	150800	606973740	20050	20050	20050	20050	0
263	20241216	150700	606973740	20050	20050	20050	20050	0
264	20241216	150600	606973740	20050	20050	20050	20050	1
265	20241216	150500	606953690	20050	20050	20050	20000	7
266	20241216	150400	606813490	20000	20000	20050	20000	304
267	20241216	150300	600733440	20050	20050	20050	20050	0
268	20241216	150200	600733440	20050	20000	20050	20000	8
269	20241216	150100	600573240	20050	20050	20050	20000	109
270	20241216	150000	598387890	19990	20050	20050	19990	501
271	20241216	145900	588342900	19990	19990	19990	19990	2
272	20241216	145800	588302920	20000	20000	20050	20000	10
273	20241216	145700	588102720	20000	20000	20000	20000	1
274	20241216	145600	588082720	20000	20000	20000	20000	0
275	20241216	145500	588082720	20000	20000	20000	20000	0
276	20241216	145400	588082720	20000	20050	20050	20000	4
277	20241216	145300	588002620	20000	20050	20050	19990	12
278	20241216	145200	587762330	19990	20050	20050	19980	214
279	20241216	145100	583478430	19990	19990	20000	19990	3
280	20241216	145000	583418450	20050	19990	20050	19990	251
281	20241216	144900	578400670	20000	20000	20000	20000	0
282	20241216	144800	578400670	20000	20000	20000	20000	3
283	20241216	144700	578340670	20000	20000	20000	20000	22
284	20241216	144600	577900670	20000	20000	20000	20000	5
285	20241216	144500	577800670	20000	20000	20000	20000	0
286	20241216	144400	577800670	20000	20000	20000	20000	0
287	20241216	144300	577800670	20000	20000	20000	20000	1
288	20241216	144200	577780670	20100	20100	20100	20100	1
289	20241216	144100	577760570	20000	20000	20000	20000	0
290	20241216	144000	577760570	20000	20000	20000	20000	1
291	20241216	143900	577740570	20050	19990	20100	19990	91
292	20241216	143800	575921170	20000	20000	20000	20000	5
293	20241216	143700	575821170	20000	20000	20000	20000	1
294	20241216	143600	575801170	19990	19990	19990	19990	0
295	20241216	143500	575801170	19990	20000	20000	19990	59
296	20241216	143400	574621700	20000	20000	20000	20000	0
297	20241216	143300	574621700	20000	20000	20000	20000	0
298	20241216	143200	574621700	20000	20000	20000	20000	0
299	20241216	143100	574621700	20000	20000	20000	20000	0
300	20241216	143000	574621700	20000	20000	20000	20000	0
301	20241216	142900	574621700	20000	20000	20000	20000	500
302	20241216	142800	564621700	20100	20050	20100	20050	201
303	20241216	142700	560590600	20050	20050	20050	20050	100
304	20241216	142600	558585600	20050	20050	20050	20050	0
305	20241216	142500	558585600	20050	20050	20050	20050	0
306	20241216	142400	558585600	20050	20000	20050	20000	102
307	20241216	142300	556545550	20000	20000	20000	20000	0
308	20241216	142200	556545550	20000	20000	20000	20000	1
309	20241216	142100	556525550	20050	20050	20050	20050	0
310	20241216	142000	556525550	20050	20050	20050	20050	5
311	20241216	141900	556425300	20000	20000	20000	20000	0
312	20241216	141800	556425300	20000	20000	20000	20000	0
313	20241216	141700	556425300	20000	20000	20000	20000	0
314	20241216	141600	556425300	20000	20000	20000	20000	1
315	20241216	141500	556405300	20000	20000	20050	20000	11
316	20241216	141400	556185050	20050	20000	20050	20000	10
317	20241216	141300	555984800	20050	20000	20050	19990	8
318	20241216	141200	555824630	20050	20050	20050	19990	14
319	20241216	141100	555544360	19990	20050	20050	19990	10
320	20241216	141000	555344120	20000	20000	20050	20000	3
321	20241216	140900	555284070	20000	20000	20000	20000	1
322	20241216	140800	555264070	20050	20000	20050	20000	4
323	20241216	140700	555183970	20050	20000	20050	20000	10
324	20241216	140600	554983720	20050	20050	20050	20000	13
325	20241216	140500	554723370	20000	19990	20050	19980	153
326	20241216	140400	551656710	19980	19990	19990	19980	110
327	20241216	140300	549457870	19990	20000	20000	19990	80
328	20241216	140200	547857910	20000	20000	20000	20000	0
329	20241216	140100	547857910	20000	20000	20000	20000	0
330	20241216	140000	547857910	20000	20000	20000	20000	1
331	20241216	135900	547837910	20050	20050	20050	20050	0
332	20241216	135800	547837910	20050	20050	20050	20050	0
333	20241216	135700	547837910	20050	20050	20050	20050	0
334	20241216	135600	547837910	20050	20050	20050	20050	0
335	20241216	135500	547837910	20050	20050	20050	20050	1
336	20241216	135400	547817860	20000	20000	20000	20000	0
337	20241216	135300	547817860	20000	20000	20000	20000	0
338	20241216	135200	547817860	20000	20000	20000	20000	0
339	20241216	135100	547817860	20000	20000	20000	20000	23
340	20241216	135000	547357860	20000	20000	20000	20000	0
341	20241216	134900	547357860	20000	20000	20000	20000	0
342	20241216	134800	547357860	20000	20000	20000	20000	5
343	20241216	134700	547257860	20000	20000	20000	20000	0
344	20241216	134600	547257860	20000	20000	20000	20000	109
345	20241216	134500	545077860	20050	20050	20050	20050	104
346	20241216	134400	542992660	20050	20050	20050	20050	0
347	20241216	134300	542992660	20050	20050	20050	20050	0
348	20241216	134200	542992660	20050	20050	20050	20050	0
349	20241216	134100	542992660	20050	20050	20050	20050	0
350	20241216	134000	542992660	20050	20050	20050	20050	0
351	20241216	133900	542992660	20050	20050	20050	20050	0
352	20241216	133800	542992660	20050	20050	20050	20050	0
353	20241216	133700	542992660	20050	20050	20050	20050	0
354	20241216	133600	542992660	20050	20050	20050	20000	11
355	20241216	133500	542772360	20000	20050	20050	20000	2
356	20241216	133400	542732310	20000	20050	20050	20000	2
357	20241216	133300	542692260	20000	20050	20050	20000	2
358	20241216	133200	542652210	19990	20000	20050	19990	35
359	20241216	133100	541952480	20000	20000	20000	20000	0
360	20241216	133000	541952480	20000	20000	20000	20000	0
361	20241216	132900	541952480	20000	20000	20000	20000	0
362	20241216	132800	541952480	20000	20000	20000	20000	3
363	20241216	132700	541892480	19990	19990	19990	19990	0
364	20241216	132600	541892480	19990	19990	19990	19990	0
365	20241216	132500	541892480	19990	19990	19990	19990	0
366	20241216	132400	541892480	19990	19990	19990	19990	0
367	20241216	132300	541892480	19990	19990	19990	19990	0
368	20241216	132200	541892480	19990	19990	19990	19990	45
369	20241216	132100	540992930	19990	19990	19990	19990	0
370	20241216	132000	540992930	19990	20000	20000	19990	219
371	20241216	131900	536613120	19990	20000	20000	19990	478
372	20241216	131800	527054150	20050	20050	20050	20050	0
373	20241216	131700	527054150	20050	20050	20050	20050	0
374	20241216	131600	527054150	20050	20050	20050	20050	0
375	20241216	131500	527054150	20050	20050	20050	20050	0
376	20241216	131400	527054150	20050	20050	20050	20050	0
377	20241216	131300	527054150	20050	20050	20050	20050	21
378	20241216	131200	526633100	20000	20050	20050	20000	106
379	20241216	131100	524508100	20000	20000	20000	20000	0
380	20241216	131000	524508100	20000	20000	20000	20000	0
381	20241216	130900	524508100	20000	20000	20000	20000	5
382	20241216	130800	524408100	20000	20000	20000	20000	0
383	20241216	130700	524408100	20000	20000	20000	20000	0
384	20241216	130600	524408100	20000	20000	20000	20000	0
385	20241216	130500	524408100	20000	20000	20000	20000	0
386	20241216	130400	524408100	20000	20000	20000	20000	0
387	20241216	130300	524408100	20000	20000	20000	20000	0
388	20241216	130200	524408100	20000	20000	20000	20000	50
389	20241216	130100	523408100	20050	20050	20050	20050	0
390	20241216	130000	523408100	20050	20050	20050	20050	20
391	20241216	125900	523007100	19990	20000	20000	19990	214
392	20241216	125800	518727240	20000	20000	20000	20000	0
393	20241216	125700	518727240	20000	20000	20000	20000	0
394	20241216	125600	518727240	20000	20000	20000	20000	0
395	20241216	125500	518727240	20000	20000	20000	20000	0
396	20241216	125400	518727240	20000	20000	20000	20000	0
397	20241216	125300	518727240	20000	20000	20000	20000	0
398	20241216	125200	518727240	20000	20000	20000	20000	11
399	20241216	125100	518507240	20000	20000	20000	20000	0
400	20241216	125000	518507240	20000	20000	20000	20000	31
401	20241216	124900	517887240	20000	20000	20000	20000	0
402	20241216	124800	517887240	20000	20000	20000	20000	98
403	20241216	124700	515927240	19990	20000	20000	19990	28
404	20241216	124600	515367320	19990	19990	19990	19990	0
405	20241216	124500	515367320	19990	19990	19990	19990	0
406	20241216	124400	515367320	19990	19990	19990	19990	0
407	20241216	124300	515367320	19990	19990	19990	19990	0
408	20241216	124200	515367320	19990	19990	19990	19990	0
409	20241216	124100	515367320	19990	19990	19990	19990	0
410	20241216	124000	515367320	19990	19990	19990	19990	0
411	20241216	123900	515367320	19990	19990	19990	19990	0
412	20241216	123800	515367320	19990	19990	19990	19990	0
413	20241216	123700	515367320	19990	19990	19990	19990	0
414	20241216	123600	515367320	19990	19990	19990	19990	0
415	20241216	123500	515367320	19990	20000	20000	19990	320
416	20241216	123400	508967480	20000	20000	20000	20000	0
417	20241216	123300	508967480	20000	20000	20000	20000	0
418	20241216	123200	508967480	20000	20000	20000	20000	50
419	20241216	123100	507967480	20000	20000	20000	20000	1
420	20241216	123000	507947480	20000	20000	20000	20000	0
421	20241216	122900	507947480	20000	20000	20000	20000	1
422	20241216	122800	507927480	20000	20000	20000	20000	0
423	20241216	122700	507927480	20000	20000	20000	20000	15
424	20241216	122600	507627480	19990	19990	19990	19990	30
425	20241216	122500	507027780	20000	20000	20000	20000	16
426	20241216	122400	506707780	20050	20050	20050	20050	0
427	20241216	122300	506707780	20050	20050	20050	20050	14
428	20241216	122200	506427080	20050	20050	20050	20050	20
429	20241216	122100	506026080	20050	20050	20050	20050	1
430	20241216	122000	506006030	20000	20000	20000	20000	0
431	20241216	121900	506006030	20000	20000	20000	20000	0
432	20241216	121800	506006030	20000	20000	20000	20000	0
433	20241216	121700	506006030	20000	20000	20000	20000	0
434	20241216	121600	506006030	20000	20000	20000	20000	0
435	20241216	121500	506006030	20000	20000	20000	20000	0
436	20241216	121400	506006030	20000	20000	20000	20000	0
437	20241216	121300	506006030	20000	20000	20000	20000	0
438	20241216	121200	506006030	20000	20000	20000	20000	0
439	20241216	121100	506006030	20000	20000	20000	20000	1000
440	20241216	121000	486006030	20050	20050	20050	20050	0
441	20241216	120900	486006030	20050	20050	20050	20050	20
442	20241216	120800	485605030	20050	20000	20050	20000	1133
443	20241216	120700	462938380	20050	20050	20050	20050	0
444	20241216	120600	462938380	20050	20050	20050	20050	0
445	20241216	120500	462938380	20050	20050	20050	20050	0
446	20241216	120400	462938380	20050	20050	20050	20050	0
447	20241216	120300	462938380	20050	20000	20050	20000	418
448	20241216	120200	454578330	20050	20050	20050	20050	0
449	20241216	120100	454578330	20050	20050	20050	20050	0
450	20241216	120000	454578330	20050	20050	20050	20050	62
451	20241216	115900	453335230	20050	20050	20050	20050	0
452	20241216	115800	453335230	20050	20050	20050	20050	21
453	20241216	115700	452914180	20050	20050	20050	20050	11
454	20241216	115600	452693630	20000	20000	20000	20000	0
455	20241216	115500	452693630	20000	20000	20000	20000	12
456	20241216	115400	452453630	20000	20000	20000	20000	21
457	20241216	115300	452033630	20050	20050	20050	20050	8
458	20241216	115200	451873230	20000	20000	20000	20000	509
459	20241216	115100	441693230	20000	20050	20050	20000	512
460	20241216	115000	431452630	20000	20000	20000	20000	1
461	20241216	114900	431432630	20000	20050	20050	20000	1117
462	20241216	114800	409086880	20000	20000	20000	20000	10
463	20241216	114700	408886880	20000	20000	20000	20000	500
464	20241216	114600	398886880	20000	20000	20000	20000	500
465	20241216	114500	388886880	20050	20050	20050	20050	12
466	20241216	114400	388646280	20000	20000	20000	20000	0
467	20241216	114300	388646280	20000	20050	20050	20000	2443
468	20241216	114200	339777130	20050	20100	20100	20050	237
469	20241216	114100	335023430	20100	20100	20100	20100	0
470	20241216	114000	335023430	20100	20100	20100	20100	133
471	20241216	113900	332350130	20100	20100	20100	20100	109
472	20241216	113800	330159230	20100	20100	20100	20100	12
473	20241216	113700	329918030	20100	20100	20100	20100	12
474	20241216	113600	329676830	20100	20100	20100	20100	3
475	20241216	113500	329616530	20100	20100	20100	20100	16
476	20241216	113400	329294930	20100	20100	20100	20100	14
477	20241216	113300	329013530	20100	20100	20100	20100	207
478	20241216	113200	324852830	20100	20100	20100	20100	0
479	20241216	113100	324852830	20100	20100	20100	20100	11
480	20241216	113000	324631730	20100	20100	20100	20100	111
481	20241216	112900	322400630	20100	20100	20100	20100	12
482	20241216	112800	322159430	20050	20050	20050	20050	10
483	20241216	112700	321958930	20100	20050	20100	20050	34
484	20241216	112600	321276230	20100	20050	20100	20050	12
485	20241216	112500	321035080	20050	20050	20050	20050	1
486	20241216	112400	321015030	20050	20050	20050	20050	503
487	20241216	112300	310929880	20050	20050	20050	20050	5
488	20241216	112200	310829630	20050	20050	20050	20050	393
489	20241216	112100	302949980	20050	20050	20050	20050	17
490	20241216	112000	302609130	20050	20050	20050	20050	16
491	20241216	111900	302288330	20050	20050	20050	20050	14
492	20241216	111800	302007630	20050	20050	20050	20050	4
493	20241216	111700	301927430	20050	20050	20050	20050	12
494	20241216	111600	301686830	20050	20100	20100	20050	57
495	20241216	111500	300543930	20050	20050	20050	20050	540
496	20241216	111400	289716930	20050	20050	20050	20050	335
497	20241216	111300	283000180	20050	20050	20050	20050	0
498	20241216	111200	283000180	20050	20050	20050	20050	13
499	20241216	111100	282739530	20050	20050	20050	20050	93
500	20241216	111000	280874880	20050	20050	20050	20050	12
501	20241216	110900	280634280	20050	20050	20050	20050	0
502	20241216	110800	280634280	20050	20050	20050	20050	17
503	20241216	110700	280293430	20050	20050	20050	20050	10
504	20241216	110600	280092930	20050	20050	20050	20050	16
505	20241216	110500	279772130	20050	20050	20050	20050	12
506	20241216	110400	279531530	20050	20050	20050	20050	5
507	20241216	110300	279431280	20050	20050	20050	20050	16
508	20241216	110200	279110480	20050	20050	20050	20050	16
509	20241216	110100	278789680	20050	20050	20050	20050	22
510	20241216	110000	278348580	20050	20050	20050	20050	0
511	20241216	105900	278348580	20050	20050	20050	20050	16
512	20241216	105800	278027780	20050	20050	20050	20050	50
513	20241216	105700	277025280	20050	20050	20050	20050	1100
514	20241216	105600	254970280	20050	20100	20100	20050	702
515	20241216	105500	240894080	20100	20100	20100	20100	0
516	20241216	105400	240894080	20100	20100	20100	20100	88
517	20241216	105300	239125280	20050	20050	20050	20050	0
518	20241216	105200	239125280	20050	20100	20100	20050	19
519	20241216	105100	238743730	20050	20050	20050	20050	9
520	20241216	105000	238563280	20050	20050	20050	20050	77
521	20241216	104900	237019430	20050	20100	20100	20050	13
522	20241216	104800	236758230	20100	20100	20100	20100	12
523	20241216	104700	236517030	20100	20100	20100	20100	45
524	20241216	104600	235612530	20050	20100	20100	20050	85
525	20241216	104500	233904680	20050	20100	20100	20050	1010
526	20241216	104400	213653680	20050	20100	20100	20050	15
527	20241216	104300	213352230	20100	20100	20100	20100	11
528	20241216	104200	213131130	20050	20050	20050	20050	9
529	20241216	104100	212950680	20050	20050	20050	20050	644
530	20241216	104000	200038480	20050	20050	20050	20050	356
531	20241216	103900	192900680	20050	20100	20100	20050	61
532	20241216	103800	191677080	20100	20100	20100	20100	18
533	20241216	103700	191315280	20100	20100	20100	20100	9
534	20241216	103600	191134380	20100	20100	20100	20100	11
535	20241216	103500	190913280	20100	20100	20100	20100	12
536	20241216	103400	190672080	20100	20100	20100	20100	86
537	20241216	103300	188943480	20100	20150	20150	20100	65
538	20241216	103200	187636430	20100	20150	20150	20100	39
539	20241216	103100	186852080	20150	20100	20150	20100	16
540	20241216	103000	186529880	20150	20100	20150	20100	411
541	20241216	102900	178263680	20100	20100	20100	20100	11
542	20241216	102800	178042580	20100	20100	20100	20100	20
543	20241216	102700	177640580	20050	20050	20050	20050	2
544	20241216	102600	177600480	20050	20050	20050	20050	509
545	20241216	102500	167395030	20000	20050	20050	20000	131
546	20241216	102400	164773480	20050	20050	20050	20050	13
547	20241216	102300	164512830	20000	20000	20000	20000	0
548	20241216	102200	164512830	20000	20000	20000	20000	0
549	20241216	102100	164512830	20000	20000	20050	20000	553
550	20241216	102000	153452280	20000	20000	20000	20000	0
551	20241216	101900	153452280	20000	20050	20050	20000	112
552	20241216	101800	151211680	20050	20050	20050	20050	424
553	20241216	101700	142710480	20100	20100	20100	20100	11
554	20241216	101600	142489380	20100	20100	20100	20100	23
555	20241216	101500	142027080	20100	20100	20100	20100	12
556	20241216	101400	141785880	20100	20100	20100	20100	0
557	20241216	101300	141785880	20100	20050	20100	20050	19
558	20241216	101200	141404380	20100	20100	20100	20100	55
559	20241216	101100	140298880	20100	20100	20100	20100	12
560	20241216	101000	140057680	20100	20050	20100	20050	190
561	20241216	100900	136248130	20050	20050	20050	20050	42
562	20241216	100800	135406030	20050	20050	20050	20050	53
563	20241216	100700	134343380	20050	20050	20050	20050	12
564	20241216	100600	134102780	20000	20000	20000	20000	0
565	20241216	100500	134102780	20000	20000	20000	20000	775
566	20241216	100400	118602780	20000	20000	20000	20000	248
567	20241216	100300	113642780	20050	20000	20050	20000	13
568	20241216	100200	113382230	20050	20050	20050	20050	12
569	20241216	100100	113141630	20050	20050	20050	20050	25
570	20241216	100000	112640380	20050	20050	20050	20050	24
571	20241216	095900	112159180	20050	20050	20050	20050	11
572	20241216	095800	111938630	20000	20000	20000	20000	306
573	20241216	095700	105818630	20000	20000	20000	20000	11
574	20241216	095600	105598630	20000	20050	20050	20000	706
575	20241216	095500	91478080	20050	20050	20050	20050	112
576	20241216	095400	89232480	20100	20100	20100	20100	0
577	20241216	095300	89232480	20100	20100	20100	20100	12
578	20241216	095200	88991280	20000	20050	20050	20000	71
579	20241216	095100	87570130	20050	20050	20050	20050	0
580	20241216	095000	87570130	20050	20050	20050	20050	22
581	20241216	094900	87129030	20050	20050	20050	20050	4
582	20241216	094800	87048830	20100	20100	20100	20100	1
583	20241216	094700	87028730	20100	20100	20100	20100	5
584	20241216	094600	86928230	20050	20050	20050	20050	118
585	20241216	094500	84562330	20050	20100	20100	20050	15
586	20241216	094400	84260880	20100	20100	20100	20100	5
587	20241216	094300	84160380	20100	20050	20100	20050	88
588	20241216	094200	82395730	20050	20050	20050	20050	114
589	20241216	094100	80110030	20050	20050	20050	20050	6
590	20241216	094000	79989730	20050	20050	20050	20000	27
591	20241216	093900	79448980	20050	20050	20050	20050	5
592	20241216	093800	79348730	20050	20050	20050	20050	11
593	20241216	093700	79128180	20000	20000	20000	20000	8
594	20241216	093600	78968180	20000	20000	20000	20000	97
595	20241216	093500	77028180	19990	19980	20000	19980	5
596	20241216	093400	76928230	19960	19970	19970	19950	793
597	20241216	093300	61104220	19970	19990	19990	19970	79
598	20241216	093200	59525530	20000	20000	20000	20000	1
599	20241216	093100	59505530	20000	20000	20000	20000	0
600	20241216	093000	59505530	20000	20050	20050	20000	132
601	20241216	092900	56865180	20000	20000	20000	20000	0
602	20241216	092800	56865180	20000	20000	20000	20000	5
603	20241216	092700	56765180	20000	20000	20000	20000	0
604	20241216	092600	56765180	20000	20000	20000	20000	3
605	20241216	092500	56705180	20000	20050	20050	20000	136
606	20241216	092400	53984880	20050	20050	20050	20050	6
607	20241216	092300	53864580	20050	20000	20050	20000	5
608	20241216	092200	53764430	20050	20000	20050	19990	155
609	20241216	092100	50664910	19990	20000	20000	19990	3
610	20241216	092000	50604930	19990	19990	20050	19990	19
611	20241216	091900	50225000	20050	20000	20050	19980	221
612	20241216	091800	45807250	20050	20050	20050	20050	3
613	20241216	091700	45747100	20050	20050	20050	20050	39
614	20241216	091600	44965150	20050	20050	20050	20050	17
615	20241216	091500	44624300	20050	19990	20050	19990	56
616	20241216	091400	43501680	20050	19990	20050	19980	63
617	20241216	091300	42242210	20050	19990	20050	19990	6
618	20241216	091200	42121970	20050	19990	20050	19990	2
619	20241216	091100	42081930	20050	19990	20050	19990	30
620	20241216	091000	41482170	20050	19990	20050	19990	3
621	20241216	090900	41422080	20050	20050	20050	19990	3
622	20241216	090800	41361990	20050	19990	20050	19990	105
623	20241216	090700	39257170	20050	20050	20050	20050	0
624	20241216	090600	39257170	20050	20050	20050	20050	52
625	20241216	090500	38214570	20050	20050	20050	20050	75
626	20241216	090400	36710820	19900	19900	19900	19900	0
627	20241216	090300	36710820	19900	19900	19900	19900	50
628	20241216	090200	35715820	19900	19900	19900	19900	0
629	20241216	090100	35715820	19900	19900	19900	19900	0
630	20241216	090000	35715820	19900	19820	19900	19820	1801