KissMeData/103140/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201200	5472560050	50200	50200	50200	50200	3226
3	20241219	201100	5472560050	50200	50200	50200	50200	0
4	20241219	201000	5472560050	50200	50200	50200	50200	0
5	20241219	200900	5472560050	50200	50200	50200	50200	0
6	20241219	200800	5472560050	50200	50200	50200	50200	0
7	20241219	200700	5472560050	50200	50200	50200	50200	0
8	20241219	200600	5472560050	50200	50200	50200	50200	0
9	20241219	200500	5472560050	50200	50200	50200	50200	0
10	20241219	200400	5472560050	50200	50200	50200	50200	0
11	20241219	200300	5472560050	50200	50200	50200	50200	0
12	20241219	200200	5472560050	50200	50200	50200	50200	0
13	20241219	200100	5472560050	50200	50200	50200	50200	0
14	20241219	200000	5472560050	50200	50200	50200	50200	0
15	20241219	195900	5472560050	50200	50200	50200	50200	0
16	20241219	195800	5472560050	50200	50200	50200	50200	0
17	20241219	195700	5472560050	50200	50200	50200	50200	0
18	20241219	195600	5472560050	50200	50200	50200	50200	0
19	20241219	195500	5472560050	50200	50200	50200	50200	0
20	20241219	195400	5472560050	50200	50200	50200	50200	0
21	20241219	195300	5472560050	50200	50200	50200	50200	0
22	20241219	195200	5472560050	50200	50200	50200	50200	0
23	20241219	195100	5472560050	50200	50200	50200	50200	0
24	20241219	195000	5472560050	50200	50200	50200	50200	0
25	20241219	194900	5472560050	50200	50200	50200	50200	0
26	20241219	194800	5472560050	50200	50200	50200	50200	0
27	20241219	194700	5472560050	50200	50200	50200	50200	0
28	20241219	194600	5472560050	50200	50200	50200	50200	0
29	20241219	194500	5472560050	50200	50200	50200	50200	0
30	20241219	194400	5472560050	50200	50200	50200	50200	0
31	20241219	194300	5472560050	50200	50200	50200	50200	0
32	20241219	194200	5472560050	50200	50200	50200	50200	3226
33	20241219	194100	5472560050	50200	50200	50200	50200	0
34	20241219	194000	5472560050	50200	50200	50200	50200	0
35	20241219	193900	5472560050	50200	50200	50200	50200	0
36	20241219	193800	5472560050	50200	50200	50200	50200	0
37	20241219	193700	5472560050	50200	50200	50200	50200	0
38	20241219	193600	5472560050	50200	50200	50200	50200	0
39	20241219	193500	5472560050	50200	50200	50200	50200	0
40	20241219	193400	5472560050	50200	50200	50200	50200	0
41	20241219	193300	5472560050	50200	50200	50200	50200	0
42	20241219	193200	5472560050	50200	50200	50200	50200	0
43	20241219	193100	5472560050	50200	50200	50200	50200	0
44	20241219	193000	5472560050	50200	50200	50200	50200	0
45	20241219	192900	5472560050	50200	50200	50200	50200	0
46	20241219	192800	5472560050	50200	50200	50200	50200	0
47	20241219	192700	5472560050	50200	50200	50200	50200	0
48	20241219	192600	5472560050	50200	50200	50200	50200	0
49	20241219	192500	5472560050	50200	50200	50200	50200	0
50	20241219	192400	5472560050	50200	50200	50200	50200	0
51	20241219	192300	5472560050	50200	50200	50200	50200	0
52	20241219	192200	5472560050	50200	50200	50200	50200	0
53	20241219	192100	5472560050	50200	50200	50200	50200	0
54	20241219	192000	5472560050	50200	50200	50200	50200	0
55	20241219	191900	5472560050	50200	50200	50200	50200	0
56	20241219	191800	5472560050	50200	50200	50200	50200	0
57	20241219	191700	5472560050	50200	50200	50200	50200	0
58	20241219	191600	5472560050	50200	50200	50200	50200	0
59	20241219	191500	5472560050	50200	50200	50200	50200	0
60	20241219	191400	5472560050	50200	50200	50200	50200	0
61	20241219	191300	5472560050	50200	50200	50200	50200	0
62	20241219	191200	5472560050	50200	50200	50200	50200	3226
63	20241219	191100	5472560050	50200	50200	50200	50200	0
64	20241219	191000	5472560050	50200	50200	50200	50200	0
65	20241219	190900	5472560050	50200	50200	50200	50200	0
66	20241219	190800	5472560050	50200	50200	50200	50200	0
67	20241219	190700	5472560050	50200	50200	50200	50200	0
68	20241219	190600	5472560050	50200	50200	50200	50200	0
69	20241219	190500	5472560050	50200	50200	50200	50200	0
70	20241219	190400	5472560050	50200	50200	50200	50200	0
71	20241219	190300	5472560050	50200	50200	50200	50200	0
72	20241219	190200	5472560050	50200	50200	50200	50200	0
73	20241219	190100	5472560050	50200	50200	50200	50200	0
74	20241219	190000	5472560050	50200	50200	50200	50200	0
75	20241219	185900	5472560050	50200	50200	50200	50200	0
76	20241219	185800	5472560050	50200	50200	50200	50200	0
77	20241219	185700	5472560050	50200	50200	50200	50200	0
78	20241219	185600	5472560050	50200	50200	50200	50200	0
79	20241219	185500	5472560050	50200	50200	50200	50200	0
80	20241219	185400	5472560050	50200	50200	50200	50200	0
81	20241219	185300	5472560050	50200	50200	50200	50200	0
82	20241219	185200	5472560050	50200	50200	50200	50200	0
83	20241219	185100	5472560050	50200	50200	50200	50200	0
84	20241219	185000	5472560050	50200	50200	50200	50200	0
85	20241219	184900	5472560050	50200	50200	50200	50200	0
86	20241219	184800	5472560050	50200	50200	50200	50200	0
87	20241219	184700	5472560050	50200	50200	50200	50200	0
88	20241219	184600	5472560050	50200	50200	50200	50200	0
89	20241219	184500	5472560050	50200	50200	50200	50200	0
90	20241219	184400	5472560050	50200	50200	50200	50200	0
91	20241219	184300	5472560050	50200	50200	50200	50200	0
92	20241219	184200	5472560050	50200	50200	50200	50200	3226
93	20241219	184100	5472560050	50200	50200	50200	50200	0
94	20241219	184000	5472560050	50200	50200	50200	50200	0
95	20241219	183900	5472560050	50200	50200	50200	50200	0
96	20241219	183800	5472560050	50200	50200	50200	50200	0
97	20241219	183700	5472560050	50200	50200	50200	50200	0
98	20241219	183600	5472560050	50200	50200	50200	50200	0
99	20241219	183500	5472560050	50200	50200	50200	50200	0
100	20241219	183400	5472560050	50200	50200	50200	50200	0
101	20241219	183300	5472560050	50200	50200	50200	50200	0
102	20241219	183200	5472560050	50200	50200	50200	50200	0
103	20241219	183100	5472560050	50200	50200	50200	50200	0
104	20241219	183000	5472560050	50200	50200	50200	50200	0
105	20241219	182900	5472560050	50200	50200	50200	50200	0
106	20241219	182800	5472560050	50200	50200	50200	50200	0
107	20241219	182700	5472560050	50200	50200	50200	50200	0
108	20241219	182600	5472560050	50200	50200	50200	50200	0
109	20241219	182500	5472560050	50200	50200	50200	50200	0
110	20241219	182400	5472560050	50200	50200	50200	50200	0
111	20241219	182300	5472560050	50200	50200	50200	50200	0
112	20241219	182200	5472560050	50200	50200	50200	50200	0
113	20241219	182100	5472560050	50200	50200	50200	50200	0
114	20241219	182000	5472560050	50200	50200	50200	50200	0
115	20241219	181900	5472560050	50200	50200	50200	50200	0
116	20241219	181800	5472560050	50200	50200	50200	50200	0
117	20241219	181700	5472560050	50200	50200	50200	50200	0
118	20241219	181600	5472560050	50200	50200	50200	50200	0
119	20241219	181500	5472560050	50200	50200	50200	50200	0
120	20241219	181400	5472560050	50200	50200	50200	50200	0
121	20241219	181300	5472560050	50200	50200	50200	50200	0
122	20241219	181200	5472560050	50200	50200	50200	50200	3226
123	20241219	181100	5472560050	50200	50200	50200	50200	0
124	20241219	181000	5472560050	50200	50200	50200	50200	0
125	20241219	180900	5472560050	50200	50200	50200	50200	0
126	20241219	180800	5472560050	50200	50200	50200	50200	0
127	20241219	180700	5472560050	50200	50200	50200	50200	0
128	20241219	180600	5472560050	50200	50200	50200	50200	0
129	20241219	180500	5472560050	50200	50200	50200	50200	0
130	20241219	180400	5472560050	50200	50200	50200	50200	0
131	20241219	180300	5472560050	50200	50200	50200	50200	0
132	20241219	180200	5472560050	50200	50200	50200	50200	0
133	20241219	180100	5472560050	50200	50200	50200	50200	0
134	20241219	180000	5472560050	50200	50200	50200	50200	0
135	20241219	175900	5472560050	50200	50200	50200	50200	0
136	20241219	175800	5472560050	50200	50200	50200	50200	0
137	20241219	175700	5472560050	50200	50200	50200	50200	0
138	20241219	175600	5472560050	50200	50200	50200	50200	0
139	20241219	175500	5472560050	50200	50200	50200	50200	0
140	20241219	175400	5472560050	50200	50200	50200	50200	0
141	20241219	175300	5472560050	50200	50200	50200	50200	0
142	20241219	175200	5472560050	50200	50200	50200	50200	0
143	20241219	175100	5472560050	50200	50200	50200	50200	0
144	20241219	175000	5472560050	50200	50200	50200	50200	0
145	20241219	174900	5472560050	50200	50200	50200	50200	0
146	20241219	174800	5472560050	50200	50200	50200	50200	0
147	20241219	174700	5472560050	50200	50200	50200	50200	0
148	20241219	174600	5472560050	50200	50200	50200	50200	0
149	20241219	174500	5472560050	50200	50200	50200	50200	0
150	20241219	174400	5472560050	50200	50200	50200	50200	0
151	20241219	174300	5472560050	50200	50200	50200	50200	0
152	20241219	174200	5472560050	50200	50200	50200	50200	3226
153	20241219	174100	5472560050	50200	50200	50200	50200	0
154	20241219	174000	5472560050	50200	50200	50200	50200	0
155	20241219	173900	5472560050	50200	50200	50200	50200	0
156	20241219	173800	5472560050	50200	50200	50200	50200	0
157	20241219	173700	5472560050	50200	50200	50200	50200	0
158	20241219	173600	5472560050	50200	50200	50200	50200	0
159	20241219	173500	5472560050	50200	50200	50200	50200	0
160	20241219	173400	5472560050	50200	50200	50200	50200	0
161	20241219	173300	5472560050	50200	50200	50200	50200	0
162	20241219	173200	5472560050	50200	50200	50200	50200	0
163	20241219	173100	5472560050	50200	50200	50200	50200	0
164	20241219	173000	5472560050	50200	50200	50200	50200	0
165	20241219	172900	5472560050	50200	50200	50200	50200	0
166	20241219	172800	5472560050	50200	50200	50200	50200	0
167	20241219	172700	5472560050	50200	50200	50200	50200	0
168	20241219	172600	5472560050	50200	50200	50200	50200	0
169	20241219	172500	5472560050	50200	50200	50200	50200	0
170	20241219	172400	5472560050	50200	50200	50200	50200	0
171	20241219	172300	5472560050	50200	50200	50200	50200	0
172	20241219	172200	5472560050	50200	50200	50200	50200	0
173	20241219	172100	5472560050	50200	50200	50200	50200	0
174	20241219	172000	5472560050	50200	50200	50200	50200	0
175	20241219	171900	5472560050	50200	50200	50200	50200	0
176	20241219	171800	5472560050	50200	50200	50200	50200	0
177	20241219	171700	5472560050	50200	50200	50200	50200	0
178	20241219	171600	5472560050	50200	50200	50200	50200	0
179	20241219	171500	5472560050	50200	50200	50200	50200	0
180	20241219	171400	5472560050	50200	50200	50200	50200	0
181	20241219	171300	5472560050	50200	50200	50200	50200	0
182	20241219	171200	5472560050	50200	50200	50200	50200	3226
183	20241219	171100	5472560050	50200	50200	50200	50200	0
184	20241219	171000	5472560050	50200	50200	50200	50200	0
185	20241219	170900	5472560050	50200	50200	50200	50200	0
186	20241219	170800	5472560050	50200	50200	50200	50200	0
187	20241219	170700	5472560050	50200	50200	50200	50200	0
188	20241219	170600	5472560050	50200	50200	50200	50200	0
189	20241219	170500	5472560050	50200	50200	50200	50200	0
190	20241219	170400	5472560050	50200	50200	50200	50200	0
191	20241219	170300	5472560050	50200	50200	50200	50200	0
192	20241219	170200	5472560050	50200	50200	50200	50200	0
193	20241219	170100	5472560050	50200	50200	50200	50200	0
194	20241219	170000	5472560050	50200	50200	50200	50200	0
195	20241219	165900	5472560050	50200	50200	50200	50200	0
196	20241219	165800	5472560050	50200	50200	50200	50200	0
197	20241219	165700	5472560050	50200	50200	50200	50200	0
198	20241219	165600	5472560050	50200	50200	50200	50200	0
199	20241219	165500	5472560050	50200	50200	50200	50200	0
200	20241219	165400	5472560050	50200	50200	50200	50200	0
201	20241219	165300	5472560050	50200	50200	50200	50200	0
202	20241219	165200	5472560050	50200	50200	50200	50200	0
203	20241219	165100	5472560050	50200	50200	50200	50200	0
204	20241219	165000	5472560050	50200	50200	50200	50200	0
205	20241219	164900	5472560050	50200	50200	50200	50200	0
206	20241219	164800	5472560050	50200	50200	50200	50200	0
207	20241219	164700	5472560050	50200	50200	50200	50200	0
208	20241219	164600	5472560050	50200	50200	50200	50200	0
209	20241219	164500	5472560050	50200	50200	50200	50200	0
210	20241219	164400	5472560050	50200	50200	50200	50200	0
211	20241219	164300	5472560050	50200	50200	50200	50200	0
212	20241219	164200	5472560050	50200	50200	50200	50200	3226
213	20241219	164100	5472560050	50200	50200	50200	50200	0
214	20241219	164000	5472560050	50200	50200	50200	50200	0
215	20241219	163900	5472560050	50200	50200	50200	50200	0
216	20241219	163800	5472560050	50200	50200	50200	50200	0
217	20241219	163700	5472560050	50200	50200	50200	50200	0
218	20241219	163600	5472560050	50200	50200	50200	50200	0
219	20241219	163500	5472560050	50200	50200	50200	50200	0
220	20241219	163400	5472560050	50200	50200	50200	50200	0
221	20241219	163300	5472560050	50200	50200	50200	50200	0
222	20241219	163200	5472560050	50200	50200	50200	50200	0
223	20241219	163100	5472560050	50200	50200	50200	50200	0
224	20241219	163000	5472560050	50200	50200	50200	50200	0
225	20241219	162900	5472560050	50200	50200	50200	50200	0
226	20241219	162800	5472560050	50200	50200	50200	50200	0
227	20241219	162700	5472560050	50200	50200	50200	50200	0
228	20241219	162600	5472560050	50200	50200	50200	50200	0
229	20241219	162500	5472560050	50200	50200	50200	50200	0
230	20241219	162400	5472560050	50200	50200	50200	50200	0
231	20241219	162300	5472560050	50200	50200	50200	50200	0
232	20241219	162200	5472560050	50200	50200	50200	50200	0
233	20241219	162100	5472560050	50200	50200	50200	50200	0
234	20241219	162000	5472560050	50200	50200	50200	50200	0
235	20241219	161900	5472560050	50200	50200	50200	50200	0
236	20241219	161800	5472560050	50200	50200	50200	50200	0
237	20241219	161700	5472560050	50200	50200	50200	50200	0
238	20241219	161600	5472560050	50200	50200	50200	50200	0
239	20241219	161500	5472560050	50200	50200	50200	50200	0
240	20241219	161400	5472560050	50200	50200	50200	50200	0
241	20241219	161300	5472560050	50200	50200	50200	50200	0
242	20241219	161200	5472560050	50200	50200	50200	50200	3226
243	20241219	161100	5472560050	50200	50200	50200	50200	0
244	20241219	161000	5472560050	50200	50200	50200	50200	0
245	20241219	160900	5472560050	50200	50200	50200	50200	0
246	20241219	160800	5472560050	50200	50200	50200	50200	0
247	20241219	160700	5472560050	50200	50200	50200	50200	0
248	20241219	160600	5472560050	50200	50200	50200	50200	0
249	20241219	160500	5472560050	50200	50200	50200	50200	0
250	20241219	160400	5472560050	50200	50200	50200	50200	0
251	20241219	160300	5472560050	50200	50200	50200	50200	0
252	20241219	160200	5472560050	50200	50200	50200	50200	0
253	20241219	160100	5472560050	50200	50200	50200	50200	0
254	20241219	160000	5472560050	50200	50200	50200	50200	0
255	20241219	155900	5472560050	50200	50200	50200	50200	0
256	20241219	155800	5472560050	50200	50200	50200	50200	0
257	20241219	155700	5472560050	50200	50200	50200	50200	0
258	20241219	155600	5472560050	50200	50200	50200	50200	0
259	20241219	155500	5472560050	50200	50200	50200	50200	0
260	20241219	155400	5472560050	50200	50200	50200	50200	0
261	20241219	155300	5472560050	50200	50200	50200	50200	0
262	20241219	155200	5472560050	50200	50200	50200	50200	0
263	20241219	155100	5472560050	50200	50200	50200	50200	0
264	20241219	155000	5472560050	50200	50200	50200	50200	0
265	20241219	154900	5472560050	50200	50200	50200	50200	0
266	20241219	154800	5472560050	50200	50200	50200	50200	0
267	20241219	154700	5472560050	50200	50200	50200	50200	0
268	20241219	154600	5472560050	50200	50200	50200	50200	0
269	20241219	154500	5472560050	50200	50200	50200	50200	0
270	20241219	154400	5472560050	50200	50200	50200	50200	0
271	20241219	154300	5472560050	50200	50200	50200	50200	0
272	20241219	154200	5472560050	50200	50200	50200	50200	3226
273	20241219	154100	5472560050	50200	50200	50200	50200	0
274	20241219	154000	5472560050	50200	50200	50200	50200	0
275	20241219	153900	5472560050	50200	50200	50200	50200	0
276	20241219	153800	5472560050	50200	50200	50200	50200	0
277	20241219	153700	5472560050	50200	50200	50200	50200	0
278	20241219	153600	5472560050	50200	50200	50200	50200	0
279	20241219	153500	5472560050	50200	50200	50200	50200	0
280	20241219	153400	5472560050	50200	50200	50200	50200	0
281	20241219	153300	5472560050	50200	50200	50200	50200	0
282	20241219	153200	5472560050	50200	50200	50200	50200	0
283	20241219	153100	5472560050	50200	50200	50200	50200	0
284	20241219	153000	5472560050	50200	50200	50200	50200	3226
285	20241219	152900	5310614850	50400	50400	50400	50400	0
286	20241219	152800	5310614850	50400	50400	50400	50400	0
287	20241219	152700	5310614850	50400	50400	50400	50400	0
288	20241219	152600	5310614850	50400	50400	50400	50400	0
289	20241219	152500	5310614850	50400	50400	50400	50400	0
290	20241219	152400	5310614850	50400	50400	50400	50400	0
291	20241219	152300	5310614850	50400	50400	50400	50400	0
292	20241219	152200	5310614850	50400	50400	50400	50400	0
293	20241219	152100	5310614850	50400	50400	50400	50400	0
294	20241219	152000	5310614850	50400	50400	50400	50400	0
295	20241219	151900	5310614850	50400	50300	50400	50200	761
296	20241219	151800	5272359450	50300	50300	50300	50200	171
297	20241219	151700	5263760850	50200	50300	50300	50200	292
298	20241219	151600	5249087550	50300	50300	50300	50200	138
299	20241219	151500	5242151750	50300	50300	50300	50200	93
300	20241219	151400	5237473950	50300	50300	50400	50200	204
301	20241219	151300	5227218750	50400	50400	50400	50200	233
302	20241219	151200	5215495950	50400	50400	50400	50300	481
303	20241219	151100	5191285250	50400	50300	50400	50200	281
304	20241219	151000	5177145750	50300	50300	50300	50200	58
305	20241219	150900	5174230450	50300	50200	50300	50200	115
306	20241219	150800	5168450250	50300	50300	50300	50200	443
307	20241219	150700	5146195150	50200	50300	50400	50200	937
308	20241219	150600	5099057550	50400	50300	50400	50300	202
309	20241219	150500	5088883050	50400	50400	50400	50300	214
310	20241219	150400	5078104550	50400	50400	50400	50300	232
311	20241219	150300	5066417250	50400	50400	50400	50300	268
312	20241219	150200	5052921750	50400	50400	50400	50300	77
313	20241219	150100	5049041250	50400	50400	50400	50300	199
314	20241219	150000	5039017750	50300	50400	50400	50300	288
315	20241219	145900	5024517450	50300	50300	50400	50300	266
316	20241219	145800	5011123750	50400	50400	50400	50300	177
317	20241219	145700	5002210050	50400	50300	50400	50300	217
318	20241219	145600	4991281950	50400	50300	50400	50200	276
319	20241219	145500	4977395950	50300	50200	50300	50200	784
320	20241219	145400	4938017750	50300	50400	50400	50200	215
321	20241219	145300	4927207950	50400	50200	50400	50200	229
322	20241219	145200	4915692150	50300	50300	50300	50200	290
323	20241219	145100	4901121250	50300	50300	50300	50200	189
324	20241219	145000	4891618950	50300	50300	50300	50200	248
325	20241219	144900	4879161850	50300	50300	50300	50200	148
326	20241219	144800	4871724550	50300	50200	50300	50100	263
327	20241219	144700	4858518550	50200	50300	50300	50200	117
328	20241219	144600	4852640750	50300	50200	50300	50200	132
329	20241219	144500	4846006950	50200	50300	50300	50200	165
330	20241219	144400	4837720350	50300	50200	50300	50200	131
331	20241219	144300	4831137350	50300	50300	50300	50200	114
332	20241219	144200	4825413750	50300	50200	50300	50200	245
333	20241219	144100	4813111150	50300	50400	50400	50300	491
334	20241219	144000	4788413450	50400	50400	50400	50300	206
335	20241219	143900	4778039950	50400	50400	50500	50300	168
336	20241219	143800	4769579450	50400	50400	50500	50300	79
337	20241219	143700	4765595750	50400	50300	50400	50300	210
338	20241219	143600	4755025950	50400	50300	50400	50300	154
339	20241219	143500	4747271550	50400	50400	50400	50300	213
340	20241219	143400	4736545750	50400	50200	50400	50200	2775
341	20241219	143300	4596899450	50300	50200	50300	50100	153
342	20241219	143200	4589221250	50300	50200	50300	50100	146
343	20241219	143100	4581897650	50200	50200	50200	50100	107
344	20241219	143000	4576532850	50300	50100	50300	50100	208
345	20241219	142900	4566084250	50100	50100	50200	50100	177
346	20241219	142800	4557205650	50200	50100	50200	50100	110
347	20241219	142700	4551694250	50200	50200	50300	50100	98
348	20241219	142600	4546774250	50200	50200	50300	50200	159
349	20241219	142500	4538790050	50200	50200	50300	50200	613
350	20241219	142400	4508012750	50200	50200	50300	50200	184
351	20241219	142300	4498771250	50200	50200	50300	50200	328
352	20241219	142200	4482302950	50200	50300	50300	50200	88
353	20241219	142100	4477884150	50300	50300	50400	50300	856
354	20241219	142000	4434808550	50400	50400	50400	50300	114
355	20241219	141900	4429072550	50400	50300	50400	50300	215
356	20241219	141800	4418245350	50300	50300	50400	50300	93
357	20241219	141700	4413567350	50300	50400	50400	50300	99
358	20241219	141600	4408584750	50400	50300	50400	50300	55
359	20241219	141500	4405818050	50400	50400	50400	50300	122
360	20241219	141400	4399676150	50400	50400	50400	50300	126
361	20241219	141300	4393331350	50400	50400	50400	50300	172
362	20241219	141200	4384678250	50400	50400	50400	50300	156
363	20241219	141100	4376824850	50400	50300	50400	50300	116
364	20241219	141000	4370980250	50300	50300	50400	50300	99
365	20241219	140900	4366000050	50300	50300	50400	50300	424
366	20241219	140800	4344663650	50400	50300	50400	50300	67
367	20241219	140700	4341288150	50400	50300	50400	50300	149
368	20241219	140600	4333783150	50300	50300	50400	50300	27
369	20241219	140500	4332422950	50300	50400	50500	50300	219
370	20241219	140400	4321380250	50500	50300	50500	50300	169
371	20241219	140300	4312856350	50300	50400	50400	50300	129
372	20241219	140200	4306354850	50300	50400	50400	50300	117
373	20241219	140100	4300464250	50400	50400	50400	50300	190
374	20241219	140000	4290895550	50300	50400	50400	50300	70
375	20241219	135900	4287371050	50400	50400	50400	50300	132
376	20241219	135800	4280721350	50400	50400	50400	50300	132
377	20241219	135700	4274076050	50400	50400	50400	50300	268
378	20241219	135600	4260573450	50300	50300	50400	50300	108
379	20241219	135500	4255136650	50400	50300	50400	50300	89
380	20241219	135400	4250654250	50400	50400	50400	50300	58
381	20241219	135300	4247733950	50400	50400	50400	50300	79
382	20241219	135200	4243754550	50400	50400	50400	50300	86
383	20241219	135100	4239423350	50400	50300	50400	50300	123
384	20241219	135000	4233231850	50400	50400	50400	50300	141
385	20241219	134900	4226133150	50400	50400	50400	50300	277
386	20241219	134800	4212174950	50300	50300	50400	50300	31
387	20241219	134700	4210615350	50400	50400	50500	50300	298
388	20241219	134600	4195578350	50400	50400	50500	50300	304
389	20241219	134500	4180256250	50400	50400	50500	50300	356
390	20241219	134400	4162312550	50400	50300	50400	50300	62
391	20241219	134300	4159188250	50300	50300	50400	50300	153
392	20241219	134200	4151484950	50300	50400	50400	50300	260
393	20241219	134100	4138396050	50400	50300	50400	50300	89
394	20241219	134000	4133914650	50400	50400	50400	50300	143
395	20241219	133900	4126716150	50400	50300	50400	50300	160
396	20241219	133800	4118657150	50300	50400	50400	50300	191
397	20241219	133700	4109034250	50300	50300	50400	50300	153
398	20241219	133600	4101331450	50300	50300	50400	50300	132
399	20241219	133500	4094682550	50300	50300	50400	50300	52
400	20241219	133400	4092062050	50300	50400	50400	50300	126
401	20241219	133300	4085719050	50300	50400	50400	50300	104
402	20241219	133200	4080481950	50300	50300	50400	50300	176
403	20241219	133100	4071625550	50300	50300	50400	50300	103
404	20241219	133000	4066438550	50300	50400	50400	50300	69
405	20241219	132900	4062964550	50300	50400	50400	50300	118
406	20241219	132800	4057024350	50400	50400	50400	50300	88
407	20241219	132700	4052591550	50400	50400	50400	50300	163
408	20241219	132600	4044381750	50400	50300	50400	50300	39
409	20241219	132500	4042417550	50400	50400	50400	50300	180
410	20241219	132400	4033348550	50300	50300	50400	50300	115
411	20241219	132300	4027558250	50400	50400	50400	50300	82
412	20241219	132200	4023426850	50400	50400	50400	50300	97
413	20241219	132100	4018540750	50300	50400	50400	50300	101
414	20241219	132000	4013457150	50400	50300	50400	50300	68
415	20241219	131900	4010030950	50300	50400	50400	50300	84
416	20241219	131800	4005802750	50400	50300	50400	50300	144
417	20241219	131700	3998553750	50300	50400	50400	50300	79
418	20241219	131600	3994577850	50400	50400	50400	50300	112
419	20241219	131500	3988934150	50400	50300	50400	50300	32
420	20241219	131400	3987324150	50300	50300	50400	50300	71
421	20241219	131300	3983750850	50300	50200	50300	50200	43
422	20241219	131200	3981588150	50200	50300	50400	50200	564
423	20241219	131100	3953229550	50300	50500	50500	50300	1458
424	20241219	131000	3879669250	50500	50500	50500	50400	60
425	20241219	130900	3876641450	50500	50400	50500	50400	96
426	20241219	130800	3871797350	50400	50300	50500	50300	394
427	20241219	130700	3851938150	50300	50300	50400	50300	516
428	20241219	130600	3825934550	50300	50400	50500	50300	68
429	20241219	130500	3822506850	50400	50400	50500	50300	122
430	20241219	130400	3816352650	50400	50400	50400	50300	156
431	20241219	130300	3808500750	50400	50400	50500	50300	180
432	20241219	130200	3799419750	50400	50400	50500	50300	135
433	20241219	130100	3792613350	50400	50400	50500	50400	66
434	20241219	130000	3789286650	50400	50400	50400	50300	91
435	20241219	125900	3784701350	50300	50300	50400	50300	158
436	20241219	125800	3776747050	50300	50400	50400	50300	83
437	20241219	125700	3772565250	50400	50300	50400	50300	337
438	20241219	125600	3755585850	50400	50400	50400	50300	107
439	20241219	125500	3750193150	50400	50400	50400	50300	62
440	20241219	125400	3747071750	50400	50400	50400	50300	102
441	20241219	125300	3741935150	50300	50400	50400	50300	90
442	20241219	125200	3737400750	50400	50300	50400	50300	225
443	20241219	125100	3726068350	50400	50400	50400	50300	143
444	20241219	125000	3718866250	50400	50400	50400	50300	288
445	20241219	124900	3704351250	50400	50300	50400	50300	156
446	20241219	124800	3696492550	50400	50400	50400	50400	82
447	20241219	124700	3692359750	50400	50300	50400	50300	124
448	20241219	124600	3686110450	50300	50300	50400	50300	363
449	20241219	124500	3667844650	50300	50300	50300	50200	390
450	20241219	124400	3648229250	50300	50300	50300	50200	132
451	20241219	124300	3641593550	50300	50200	50300	50200	143
452	20241219	124200	3634401650	50300	50300	50300	50200	68
453	20241219	124100	3630982750	50200	50300	50300	50200	84
454	20241219	124000	3626759950	50300	50300	50300	50200	240
455	20241219	123900	3614689250	50300	50300	50300	50200	140
456	20241219	123800	3607649550	50300	50100	50300	50100	460
457	20241219	123700	3584559050	50100	50200	50200	50100	25
458	20241219	123600	3583304450	50100	50200	50200	50100	171
459	20241219	123500	3574733350	50100	50200	50200	50100	51
460	20241219	123400	3572174450	50200	50200	50200	50100	209
461	20241219	123300	3561699150	50200	50200	50200	50100	102
462	20241219	123200	3556581950	50200	50100	50200	50100	101
463	20241219	123100	3551517650	50100	50100	50100	50000	110
464	20241219	123000	3546014150	50100	50100	50200	50000	55
465	20241219	122900	3543259250	50100	50100	50100	50000	337
466	20241219	122800	3526391350	50100	50100	50100	50100	77
467	20241219	122700	3522533650	50100	50100	50100	50000	102
468	20241219	122600	3517428450	50000	50100	50100	50000	132
469	20241219	122500	3510819850	50100	50000	50100	50000	231
470	20241219	122400	3499255550	50100	50200	50200	50000	161
471	20241219	122300	3491190250	50100	50200	50200	50100	14
472	20241219	122200	3490488450	50100	50200	50200	50100	119
473	20241219	122100	3484522650	50200	50100	50200	50000	219
474	20241219	122000	3473552950	50100	50100	50100	50000	112
475	20241219	121900	3467944650	50100	50000	50100	50000	84
476	20241219	121800	3463741850	50100	50100	50100	50000	43
477	20241219	121700	3461588850	50100	50000	50100	50000	100
478	20241219	121600	3456580850	50100	50100	50100	50000	131
479	20241219	121500	3450022750	50100	50100	50100	50000	122
480	20241219	121400	3443912550	50100	50100	50100	50000	103
481	20241219	121300	3438756850	50100	50100	50100	50000	78
482	20241219	121200	3434849150	50100	50100	50200	50000	98
483	20241219	121100	3429940150	50000	50000	50100	50000	91
484	20241219	121000	3425387250	50000	50100	50100	50000	80
485	20241219	120900	3421379450	50100	50000	50100	50000	176
486	20241219	120800	3412566550	50100	50100	50100	50000	44
487	20241219	120700	3410362850	50000	50100	50100	50000	110
488	20241219	120600	3404855050	50100	50000	50100	50000	45
489	20241219	120500	3402604450	50000	50100	50100	50000	197
490	20241219	120400	3392751250	50000	50000	50100	50000	63
491	20241219	120300	3389599550	50000	50100	50100	50000	39
492	20241219	120200	3387648050	50000	50100	50100	50000	56
493	20241219	120100	3384846150	50100	50000	50100	49950	177
494	20241219	120000	3375995050	50000	50000	50000	49950	40
495	20241219	115900	3373995350	50000	49850	50000	49850	212
496	20241219	115800	3363400800	49900	49850	49900	49850	122
497	20241219	115700	3357313900	49900	49900	49900	49850	100
498	20241219	115600	3352324150	49900	49900	49900	49850	108
499	20241219	115500	3346938900	49900	49850	49900	49850	111
500	20241219	115400	3341404350	49900	49850	49900	49850	57
501	20241219	115300	3338562300	49900	49950	49950	49850	26
502	20241219	115200	3337264400	49950	49800	49950	49750	180
503	20241219	115100	3328301650	49800	49800	49800	49750	108
504	20241219	115000	3322926750	49750	49800	49800	49750	42
505	20241219	114900	3320836100	49800	49750	49800	49750	225
506	20241219	114800	3309640400	49750	49800	49800	49750	72
507	20241219	114700	3306057850	49800	49800	49850	49800	211
508	20241219	114600	3295549050	49800	49800	49950	49750	343
509	20241219	114500	3278455050	49800	49850	49850	49800	65
510	20241219	114400	3275217500	49850	49850	49850	49800	35
511	20241219	114300	3273473100	49800	49800	49850	49800	53
512	20241219	114200	3270832700	49800	49850	49850	49800	198
513	20241219	114100	3260964950	49800	49800	49850	49800	81
514	20241219	114000	3256930900	49800	49850	49850	49800	18
515	20241219	113900	3256034000	49850	49800	49850	49750	333
516	20241219	113800	3239458350	49800	49900	49950	49800	580
517	20241219	113700	3210550850	49900	49900	49900	49850	49
518	20241219	113600	3208106500	49900	49900	49900	49850	85
519	20241219	113500	3203869050	49850	49850	49900	49850	49
520	20241219	113400	3201425850	49900	49850	49900	49850	38
521	20241219	113300	3199530450	49850	49850	49900	49850	54
522	20241219	113200	3196837300	49850	49850	49900	49800	279
523	20241219	113100	3182929200	49800	49850	49850	49800	211
524	20241219	113000	3172421350	49800	49800	49850	49800	36
525	20241219	112900	3170628350	49850	49800	49850	49800	51
526	20241219	112800	3168087600	49800	49850	49850	49750	49
527	20241219	112700	3165647550	49800	49850	49850	49750	57
528	20241219	112600	3162809200	49850	49800	49850	49800	129
529	20241219	112500	3156384300	49850	49800	49850	49800	41
530	20241219	112400	3154340800	49850	49800	49850	49750	77
531	20241219	112300	3150504950	49850	49800	49850	49750	173
532	20241219	112200	3141889900	49750	49750	49800	49750	34
533	20241219	112100	3140198200	49800	49750	49800	49750	140
534	20241219	112000	3133229100	49750	49750	49750	49750	36
535	20241219	111900	3131438100	49800	49750	49800	49750	151
536	20241219	111800	3123925150	49750	49750	49750	49700	1291
537	20241219	111700	3059725650	49750	49800	49800	49750	82
538	20241219	111600	3055644950	49750	49800	49850	49750	367
539	20241219	111500	3037366850	49800	49850	49850	49800	32
540	20241219	111400	3035772700	49800	49800	49850	49800	28
541	20241219	111300	3034377400	49800	49850	49850	49800	131
542	20241219	111200	3027851850	49850	49850	49850	49800	77
543	20241219	111100	3024014800	49850	49800	49850	49800	58
544	20241219	111000	3021125400	49800	49800	49850	49800	189
545	20241219	110900	3011711450	49850	49800	49850	49800	91
546	20241219	110800	3007179000	49800	49850	49850	49750	106
547	20241219	110700	3001901150	49750	49800	49800	49750	421
548	20241219	110600	2980936550	49800	49800	49800	49750	136
549	20241219	110500	2974164800	49750	49750	49800	49750	74
550	20241219	110400	2970483100	49750	49750	49800	49750	174
551	20241219	110300	2961824450	49800	49800	49850	49750	635
552	20241219	110200	2930201550	49800	49800	49850	49800	37
553	20241219	110100	2928358500	49800	49800	49850	49800	77
554	20241219	110000	2924523300	49800	49900	49900	49800	434
555	20241219	105900	2902905400	49950	49900	49950	49850	185
556	20241219	105800	2893680250	49900	49850	49900	49850	134
557	20241219	105700	2886996100	49900	49900	49900	49850	131
558	20241219	105600	2880464400	49900	49900	49900	49900	39
559	20241219	105500	2878518300	49850	49900	49950	49850	272
560	20241219	105400	2864946050	49900	49950	49950	49900	35
561	20241219	105300	2863198300	49950	49950	49950	49850	87
562	20241219	105200	2858857550	49850	49900	49900	49850	118
563	20241219	105100	2852972350	49900	49850	49900	49800	726
564	20241219	105000	2816795250	49850	49850	49850	49800	177
565	20241219	104900	2807974250	49850	49750	49850	49750	147
566	20241219	104800	2800653700	49750	49750	49800	49750	93
567	20241219	104700	2796025700	49800	49850	49850	49750	61
568	20241219	104600	2792988100	49800	49800	49850	49800	223
569	20241219	104500	2781875400	49750	49800	49850	49750	159
570	20241219	104400	2773959250	49850	49850	49850	49800	66
571	20241219	104300	2770671300	49800	49750	49800	49750	175
572	20241219	104200	2761960600	49750	49700	49800	49700	137
573	20241219	104100	2755147750	49700	49800	49800	49700	343
574	20241219	104000	2738083500	49800	49800	49800	49750	82
575	20241219	103900	2734002150	49800	49800	49800	49750	90
576	20241219	103800	2729521400	49750	49800	49800	49750	115
577	20241219	103700	2723797350	49750	49800	49800	49750	34
578	20241219	103600	2722105050	49800	49750	49800	49700	268
579	20241219	103500	2708771250	49750	49750	49750	49700	69
580	20241219	103400	2705341100	49750	49750	49750	49700	339
581	20241219	103300	2688484250	49750	49750	49750	49700	91
582	20241219	103200	2683958650	49750	49750	49750	49700	26
583	20241219	103100	2682666100	49700	49750	49750	49700	321
584	20241219	103000	2666697100	49750	49700	49800	49700	313
585	20241219	102900	2651113700	49750	49750	49800	49700	344
586	20241219	102800	2634007200	49750	49750	49800	49750	364
587	20241219	102700	2615898100	49800	49800	49800	49800	281
588	20241219	102600	2601904300	49800	49800	49850	49750	432
589	20241219	102500	2580390350	49800	49800	49800	49800	53
590	20241219	102400	2577750950	49800	49900	49900	49800	1363
591	20241219	102300	2509809300	49900	49900	49900	49850	1351
592	20241219	102200	2442395100	49900	50100	50100	49900	4081
593	20241219	102100	2238384950	50100	50000	50100	50000	89
594	20241219	102000	2233932750	50100	50100	50100	50000	160
595	20241219	101900	2225926750	50100	50000	50100	50000	184
596	20241219	101800	2216711550	50000	50100	50100	50000	248
597	20241219	101700	2204288150	50000	50100	50100	50000	418
598	20241219	101600	2183348850	50100	50100	50100	50000	614
599	20241219	101500	2152639650	50100	50000	50100	50000	399
600	20241219	101400	2132675150	50000	50100	50100	50000	77
601	20241219	101300	2128822850	50100	50100	50100	50000	81
602	20241219	101200	2124770750	50100	50200	50200	50000	1330
603	20241219	101100	2058148950	50300	50200	50300	50200	46
604	20241219	101000	2055838850	50200	50200	50300	50200	204
605	20241219	100900	2045597450	50200	50200	50300	50100	104
606	20241219	100800	2040381450	50200	50200	50200	50200	197
607	20241219	100700	2030492050	50300	50300	50300	50200	77
608	20241219	100600	2026625850	50200	50200	50300	50200	104
609	20241219	100500	2021404050	50200	50300	50300	50200	76
610	20241219	100400	2017588450	50300	50300	50300	50300	13
611	20241219	100300	2016934550	50300	50200	50300	50200	509
612	20241219	100200	1991381950	50200	50400	50400	50100	1150
613	20241219	100100	1933615350	50300	50400	50400	50300	32
614	20241219	100000	1932005250	50300	50300	50400	50300	74
615	20241219	095900	1928280750	50400	50400	50400	50300	107
616	20241219	095800	1922893050	50400	50400	50400	50300	117
617	20241219	095700	1916996350	50300	50400	50400	50300	72
618	20241219	095600	1913374450	50400	50300	50400	50200	93
619	20241219	095500	1908697050	50300	50100	50300	50100	569
620	20241219	095400	1880134350	50200	50200	50300	50200	221
621	20241219	095300	1869039250	50300	50200	50300	50200	19
622	20241219	095200	1868083750	50200	50300	50300	50200	151
623	20241219	095100	1860499950	50300	50300	50300	50200	46
624	20241219	095000	1858187150	50200	50300	50300	50200	137
625	20241219	094900	1851304850	50300	50100	50300	50100	47
626	20241219	094800	1848945050	50100	50200	50300	50100	1869
627	20241219	094700	1755201350	50200	50300	50500	50200	140
628	20241219	094600	1748160950	50400	50300	50500	50300	1026
629	20241219	094500	1696550650	50300	50500	50500	50300	509
630	20241219	094400	1670926250	50400	50400	50500	50300	181
631	20241219	094300	1661805150	50400	50300	50400	50300	283
632	20241219	094200	1647544050	50400	50400	50400	50300	82
633	20241219	094100	1643413850	50300	50400	50400	50300	27
634	20241219	094000	1642054950	50400	50300	50400	50300	74
635	20241219	093900	1638332150	50200	50200	50300	50200	37
636	20241219	093800	1636472550	50200	50300	50300	50200	28
637	20241219	093700	1635066550	50300	50400	50400	50300	352
638	20241219	093600	1617358650	50300	50300	50400	50300	193
639	20241219	093500	1607637450	50300	50300	50400	50200	208
640	20241219	093400	1597166750	50300	50200	50300	50100	1110
641	20241219	093300	1541445150	50300	50200	50300	50100	2857
642	20241219	093200	1398132750	50100	50200	50200	50000	193
643	20241219	093100	1388462950	50200	50200	50300	50100	2785
644	20241219	093000	1248890650	50200	50200	50300	50200	205
645	20241219	092900	1238599550	50100	50200	50200	50100	49
646	20241219	092800	1236139950	50200	50200	50200	50200	309
647	20241219	092700	1220628150	50200	50200	50200	50200	83
648	20241219	092600	1216461550	50200	50200	50200	50100	572
649	20241219	092500	1187762050	50200	50200	50200	50100	169
650	20241219	092400	1179284450	50200	50100	50200	50100	169
651	20241219	092300	1170811150	50200	50200	50200	50100	129
652	20241219	092200	1164339950	50200	50200	50200	50100	115
653	20241219	092100	1158567350	50100	50300	50300	50100	694
654	20241219	092000	1123713850	50300	50300	50400	50300	401
655	20241219	091900	1103541150	50300	50300	50300	50200	156
656	20241219	091800	1095696950	50300	50200	50300	50200	712
657	20241219	091700	1059954450	50200	50100	50200	50100	75
658	20241219	091600	1056193850	50100	50200	50200	50000	113
659	20241219	091500	1050539150	50100	50100	50100	50000	174
660	20241219	091400	1041822350	50100	50100	50200	50000	515
661	20241219	091300	1016027850	50100	50000	50100	50000	32
662	20241219	091200	1014426150	50000	49950	50100	49950	1055
663	20241219	091100	961660450	49950	49900	50000	49900	432
664	20241219	091000	940095000	50000	49950	50000	49900	405
665	20241219	090900	919872700	50000	49950	50100	49900	908
666	20241219	090800	874477550	49950	49900	49950	49850	457
667	20241219	090700	851670450	49900	49900	49950	49850	598
668	20241219	090600	821837250	49900	49800	50000	49800	1022
669	20241219	090500	770845500	49850	49750	49850	49650	945
670	20241219	090400	723852400	49750	49800	49850	49650	945
671	20241219	090300	676845500	49750	49750	49750	49600	581
672	20241219	090200	647993300	49700	49550	50000	49550	787
673	20241219	090100	608948100	49550	49700	49700	49450	1587
674	20241219	090000	530349200	49650	49850	50100	49550	10585