KissMeData/078930/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	195400	5657677750	40650	40650	40650	40650	6804
3	20241211	195300	5657677750	40650	40650	40650	40650	0
4	20241211	195200	5657677750	40650	40650	40650	40650	0
5	20241211	195100	5657677750	40650	40650	40650	40650	0
6	20241211	195000	5657677750	40650	40650	40650	40650	0
7	20241211	194900	5657677750	40650	40650	40650	40650	0
8	20241211	194800	5657677750	40650	40650	40650	40650	0
9	20241211	194700	5657677750	40650	40650	40650	40650	0
10	20241211	194600	5657677750	40650	40650	40650	40650	0
11	20241211	194500	5657677750	40650	40650	40650	40650	0
12	20241211	194400	5657677750	40650	40650	40650	40650	0
13	20241211	194300	5657677750	40650	40650	40650	40650	0
14	20241211	194200	5657677750	40650	40650	40650	40650	0
15	20241211	194100	5657677750	40650	40650	40650	40650	0
16	20241211	194000	5657677750	40650	40650	40650	40650	0
17	20241211	193900	5657677750	40650	40650	40650	40650	0
18	20241211	193800	5657677750	40650	40650	40650	40650	0
19	20241211	193700	5657677750	40650	40650	40650	40650	0
20	20241211	193600	5657677750	40650	40650	40650	40650	0
21	20241211	193500	5657677750	40650	40650	40650	40650	0
22	20241211	193400	5657677750	40650	40650	40650	40650	0
23	20241211	193300	5657677750	40650	40650	40650	40650	0
24	20241211	193200	5657677750	40650	40650	40650	40650	0
25	20241211	193100	5657677750	40650	40650	40650	40650	0
26	20241211	193000	5657677750	40650	40650	40650	40650	0
27	20241211	192900	5657677750	40650	40650	40650	40650	0
28	20241211	192800	5657677750	40650	40650	40650	40650	0
29	20241211	192700	5657677750	40650	40650	40650	40650	0
30	20241211	192600	5657677750	40650	40650	40650	40650	0
31	20241211	192500	5657677750	40650	40650	40650	40650	0
32	20241211	192400	5657677750	40650	40650	40650	40650	6804
33	20241211	192300	5657677750	40650	40650	40650	40650	0
34	20241211	192200	5657677750	40650	40650	40650	40650	0
35	20241211	192100	5657677750	40650	40650	40650	40650	0
36	20241211	192000	5657677750	40650	40650	40650	40650	0
37	20241211	191900	5657677750	40650	40650	40650	40650	0
38	20241211	191800	5657677750	40650	40650	40650	40650	0
39	20241211	191700	5657677750	40650	40650	40650	40650	0
40	20241211	191600	5657677750	40650	40650	40650	40650	0
41	20241211	191500	5657677750	40650	40650	40650	40650	0
42	20241211	191400	5657677750	40650	40650	40650	40650	0
43	20241211	191300	5657677750	40650	40650	40650	40650	0
44	20241211	191200	5657677750	40650	40650	40650	40650	0
45	20241211	191100	5657677750	40650	40650	40650	40650	0
46	20241211	191000	5657677750	40650	40650	40650	40650	0
47	20241211	190900	5657677750	40650	40650	40650	40650	0
48	20241211	190800	5657677750	40650	40650	40650	40650	0
49	20241211	190700	5657677750	40650	40650	40650	40650	0
50	20241211	190600	5657677750	40650	40650	40650	40650	0
51	20241211	190500	5657677750	40650	40650	40650	40650	0
52	20241211	190400	5657677750	40650	40650	40650	40650	0
53	20241211	190300	5657677750	40650	40650	40650	40650	0
54	20241211	190200	5657677750	40650	40650	40650	40650	0
55	20241211	190100	5657677750	40650	40650	40650	40650	0
56	20241211	190000	5657677750	40650	40650	40650	40650	0
57	20241211	185900	5657677750	40650	40650	40650	40650	0
58	20241211	185800	5657677750	40650	40650	40650	40650	0
59	20241211	185700	5657677750	40650	40650	40650	40650	0
60	20241211	185600	5657677750	40650	40650	40650	40650	0
61	20241211	185500	5657677750	40650	40650	40650	40650	0
62	20241211	185400	5657677750	40650	40650	40650	40650	6804
63	20241211	185300	5657677750	40650	40650	40650	40650	0
64	20241211	185200	5657677750	40650	40650	40650	40650	0
65	20241211	185100	5657677750	40650	40650	40650	40650	0
66	20241211	185000	5657677750	40650	40650	40650	40650	0
67	20241211	184900	5657677750	40650	40650	40650	40650	0
68	20241211	184800	5657677750	40650	40650	40650	40650	0
69	20241211	184700	5657677750	40650	40650	40650	40650	0
70	20241211	184600	5657677750	40650	40650	40650	40650	0
71	20241211	184500	5657677750	40650	40650	40650	40650	0
72	20241211	184400	5657677750	40650	40650	40650	40650	0
73	20241211	184300	5657677750	40650	40650	40650	40650	0
74	20241211	184200	5657677750	40650	40650	40650	40650	0
75	20241211	184100	5657677750	40650	40650	40650	40650	0
76	20241211	184000	5657677750	40650	40650	40650	40650	0
77	20241211	183900	5657677750	40650	40650	40650	40650	0
78	20241211	183800	5657677750	40650	40650	40650	40650	0
79	20241211	183700	5657677750	40650	40650	40650	40650	0
80	20241211	183600	5657677750	40650	40650	40650	40650	0
81	20241211	183500	5657677750	40650	40650	40650	40650	0
82	20241211	183400	5657677750	40650	40650	40650	40650	0
83	20241211	183300	5657677750	40650	40650	40650	40650	0
84	20241211	183200	5657677750	40650	40650	40650	40650	0
85	20241211	183100	5657677750	40650	40650	40650	40650	0
86	20241211	183000	5657677750	40650	40650	40650	40650	0
87	20241211	182900	5657677750	40650	40650	40650	40650	0
88	20241211	182800	5657677750	40650	40650	40650	40650	0
89	20241211	182700	5657677750	40650	40650	40650	40650	0
90	20241211	182600	5657677750	40650	40650	40650	40650	0
91	20241211	182500	5657677750	40650	40650	40650	40650	0
92	20241211	182400	5657677750	40650	40650	40650	40650	6804
93	20241211	182300	5657677750	40650	40650	40650	40650	0
94	20241211	182200	5657677750	40650	40650	40650	40650	0
95	20241211	182100	5657677750	40650	40650	40650	40650	0
96	20241211	182000	5657677750	40650	40650	40650	40650	0
97	20241211	181900	5657677750	40650	40650	40650	40650	0
98	20241211	181800	5657677750	40650	40650	40650	40650	0
99	20241211	181700	5657677750	40650	40650	40650	40650	0
100	20241211	181600	5657677750	40650	40650	40650	40650	0
101	20241211	181500	5657677750	40650	40650	40650	40650	0
102	20241211	181400	5657677750	40650	40650	40650	40650	0
103	20241211	181300	5657677750	40650	40650	40650	40650	0
104	20241211	181200	5657677750	40650	40650	40650	40650	0
105	20241211	181100	5657677750	40650	40650	40650	40650	0
106	20241211	181000	5657677750	40650	40650	40650	40650	0
107	20241211	180900	5657677750	40650	40650	40650	40650	0
108	20241211	180800	5657677750	40650	40650	40650	40650	0
109	20241211	180700	5657677750	40650	40650	40650	40650	0
110	20241211	180600	5657677750	40650	40650	40650	40650	0
111	20241211	180500	5657677750	40650	40650	40650	40650	0
112	20241211	180400	5657677750	40650	40650	40650	40650	0
113	20241211	180300	5657677750	40650	40650	40650	40650	0
114	20241211	180200	5657677750	40650	40650	40650	40650	0
115	20241211	180100	5657677750	40650	40650	40650	40650	0
116	20241211	180000	5657677750	40650	40650	40650	40650	0
117	20241211	175900	5657677750	40650	40650	40650	40650	0
118	20241211	175800	5657677750	40650	40650	40650	40650	0
119	20241211	175700	5657677750	40650	40650	40650	40650	0
120	20241211	175600	5657677750	40650	40650	40650	40650	0
121	20241211	175500	5657677750	40650	40650	40650	40650	0
122	20241211	175400	5657677750	40650	40650	40650	40650	6804
123	20241211	175300	5657677750	40650	40650	40650	40650	0
124	20241211	175200	5657677750	40650	40650	40650	40650	0
125	20241211	175100	5657677750	40650	40650	40650	40650	0
126	20241211	175000	5657677750	40650	40650	40650	40650	0
127	20241211	174900	5657677750	40650	40650	40650	40650	0
128	20241211	174800	5657677750	40650	40650	40650	40650	0
129	20241211	174700	5657677750	40650	40650	40650	40650	0
130	20241211	174600	5657677750	40650	40650	40650	40650	0
131	20241211	174500	5657677750	40650	40650	40650	40650	0
132	20241211	174400	5657677750	40650	40650	40650	40650	0
133	20241211	174300	5657677750	40650	40650	40650	40650	0
134	20241211	174200	5657677750	40650	40650	40650	40650	0
135	20241211	174100	5657677750	40650	40650	40650	40650	0
136	20241211	174000	5657677750	40650	40650	40650	40650	0
137	20241211	173900	5657677750	40650	40650	40650	40650	0
138	20241211	173800	5657677750	40650	40650	40650	40650	0
139	20241211	173700	5657677750	40650	40650	40650	40650	0
140	20241211	173600	5657677750	40650	40650	40650	40650	0
141	20241211	173500	5657677750	40650	40650	40650	40650	0
142	20241211	173400	5657677750	40650	40650	40650	40650	0
143	20241211	173300	5657677750	40650	40650	40650	40650	0
144	20241211	173200	5657677750	40650	40650	40650	40650	0
145	20241211	173100	5657677750	40650	40650	40650	40650	0
146	20241211	173000	5657677750	40650	40650	40650	40650	0
147	20241211	172900	5657677750	40650	40650	40650	40650	0
148	20241211	172800	5657677750	40650	40650	40650	40650	0
149	20241211	172700	5657677750	40650	40650	40650	40650	0
150	20241211	172600	5657677750	40650	40650	40650	40650	0
151	20241211	172500	5657677750	40650	40650	40650	40650	0
152	20241211	172400	5657677750	40650	40650	40650	40650	6804
153	20241211	172300	5657677750	40650	40650	40650	40650	0
154	20241211	172200	5657677750	40650	40650	40650	40650	0
155	20241211	172100	5657677750	40650	40650	40650	40650	0
156	20241211	172000	5657677750	40650	40650	40650	40650	0
157	20241211	171900	5657677750	40650	40650	40650	40650	0
158	20241211	171800	5657677750	40650	40650	40650	40650	0
159	20241211	171700	5657677750	40650	40650	40650	40650	0
160	20241211	171600	5657677750	40650	40650	40650	40650	0
161	20241211	171500	5657677750	40650	40650	40650	40650	0
162	20241211	171400	5657677750	40650	40650	40650	40650	0
163	20241211	171300	5657677750	40650	40650	40650	40650	0
164	20241211	171200	5657677750	40650	40650	40650	40650	0
165	20241211	171100	5657677750	40650	40650	40650	40650	0
166	20241211	171000	5657677750	40650	40650	40650	40650	0
167	20241211	170900	5657677750	40650	40650	40650	40650	0
168	20241211	170800	5657677750	40650	40650	40650	40650	0
169	20241211	170700	5657677750	40650	40650	40650	40650	0
170	20241211	170600	5657677750	40650	40650	40650	40650	0
171	20241211	170500	5657677750	40650	40650	40650	40650	0
172	20241211	170400	5657677750	40650	40650	40650	40650	0
173	20241211	170300	5657677750	40650	40650	40650	40650	0
174	20241211	170200	5657677750	40650	40650	40650	40650	0
175	20241211	170100	5657677750	40650	40650	40650	40650	0
176	20241211	170000	5657677750	40650	40650	40650	40650	0
177	20241211	165900	5657677750	40650	40650	40650	40650	0
178	20241211	165800	5657677750	40650	40650	40650	40650	0
179	20241211	165700	5657677750	40650	40650	40650	40650	0
180	20241211	165600	5657677750	40650	40650	40650	40650	0
181	20241211	165500	5657677750	40650	40650	40650	40650	0
182	20241211	165400	5657677750	40650	40650	40650	40650	6804
183	20241211	165300	5657677750	40650	40650	40650	40650	0
184	20241211	165200	5657677750	40650	40650	40650	40650	0
185	20241211	165100	5657677750	40650	40650	40650	40650	0
186	20241211	165000	5657677750	40650	40650	40650	40650	0
187	20241211	164900	5657677750	40650	40650	40650	40650	0
188	20241211	164800	5657677750	40650	40650	40650	40650	0
189	20241211	164700	5657677750	40650	40650	40650	40650	0
190	20241211	164600	5657677750	40650	40650	40650	40650	0
191	20241211	164500	5657677750	40650	40650	40650	40650	0
192	20241211	164400	5657677750	40650	40650	40650	40650	0
193	20241211	164300	5657677750	40650	40650	40650	40650	0
194	20241211	164200	5657677750	40650	40650	40650	40650	0
195	20241211	164100	5657677750	40650	40650	40650	40650	0
196	20241211	164000	5657677750	40650	40650	40650	40650	0
197	20241211	163900	5657677750	40650	40650	40650	40650	0
198	20241211	163800	5657677750	40650	40650	40650	40650	0
199	20241211	163700	5657677750	40650	40650	40650	40650	0
200	20241211	163600	5657677750	40650	40650	40650	40650	0
201	20241211	163500	5657677750	40650	40650	40650	40650	0
202	20241211	163400	5657677750	40650	40650	40650	40650	0
203	20241211	163300	5657677750	40650	40650	40650	40650	0
204	20241211	163200	5657677750	40650	40650	40650	40650	0
205	20241211	163100	5657677750	40650	40650	40650	40650	0
206	20241211	163000	5657677750	40650	40650	40650	40650	0
207	20241211	162900	5657677750	40650	40650	40650	40650	0
208	20241211	162800	5657677750	40650	40650	40650	40650	0
209	20241211	162700	5657677750	40650	40650	40650	40650	0
210	20241211	162600	5657677750	40650	40650	40650	40650	0
211	20241211	162500	5657677750	40650	40650	40650	40650	0
212	20241211	162400	5657677750	40650	40650	40650	40650	6804
213	20241211	162300	5657677750	40650	40650	40650	40650	0
214	20241211	162200	5657677750	40650	40650	40650	40650	0
215	20241211	162100	5657677750	40650	40650	40650	40650	0
216	20241211	162000	5657677750	40650	40650	40650	40650	0
217	20241211	161900	5657677750	40650	40650	40650	40650	0
218	20241211	161800	5657677750	40650	40650	40650	40650	0
219	20241211	161700	5657677750	40650	40650	40650	40650	0
220	20241211	161600	5657677750	40650	40650	40650	40650	0
221	20241211	161500	5657677750	40650	40650	40650	40650	0
222	20241211	161400	5657677750	40650	40650	40650	40650	0
223	20241211	161300	5657677750	40650	40650	40650	40650	0
224	20241211	161200	5657677750	40650	40650	40650	40650	0
225	20241211	161100	5657677750	40650	40650	40650	40650	0
226	20241211	161000	5657677750	40650	40650	40650	40650	0
227	20241211	160900	5657677750	40650	40650	40650	40650	0
228	20241211	160800	5657677750	40650	40650	40650	40650	0
229	20241211	160700	5657677750	40650	40650	40650	40650	0
230	20241211	160600	5657677750	40650	40650	40650	40650	0
231	20241211	160500	5657677750	40650	40650	40650	40650	0
232	20241211	160400	5657677750	40650	40650	40650	40650	0
233	20241211	160300	5657677750	40650	40650	40650	40650	0
234	20241211	160200	5657677750	40650	40650	40650	40650	0
235	20241211	160100	5657677750	40650	40650	40650	40650	0
236	20241211	160000	5657677750	40650	40650	40650	40650	0
237	20241211	155900	5657677750	40650	40650	40650	40650	0
238	20241211	155800	5657677750	40650	40650	40650	40650	0
239	20241211	155700	5657677750	40650	40650	40650	40650	0
240	20241211	155600	5657677750	40650	40650	40650	40650	0
241	20241211	155500	5657677750	40650	40650	40650	40650	0
242	20241211	155400	5657677750	40650	40650	40650	40650	6804
243	20241211	155300	5657677750	40650	40650	40650	40650	0
244	20241211	155200	5657677750	40650	40650	40650	40650	0
245	20241211	155100	5657677750	40650	40650	40650	40650	0
246	20241211	155000	5657677750	40650	40650	40650	40650	0
247	20241211	154900	5657677750	40650	40650	40650	40650	0
248	20241211	154800	5657677750	40650	40650	40650	40650	0
249	20241211	154700	5657677750	40650	40650	40650	40650	0
250	20241211	154600	5657677750	40650	40650	40650	40650	0
251	20241211	154500	5657677750	40650	40650	40650	40650	0
252	20241211	154400	5657677750	40650	40650	40650	40650	0
253	20241211	154300	5657677750	40650	40650	40650	40650	0
254	20241211	154200	5657677750	40650	40650	40650	40650	0
255	20241211	154100	5657677750	40650	40650	40650	40650	0
256	20241211	154000	5657677750	40650	40650	40650	40650	0
257	20241211	153900	5657677750	40650	40650	40650	40650	0
258	20241211	153800	5657677750	40650	40650	40650	40650	0
259	20241211	153700	5657677750	40650	40650	40650	40650	0
260	20241211	153600	5657677750	40650	40650	40650	40650	0
261	20241211	153500	5657677750	40650	40650	40650	40650	0
262	20241211	153400	5657677750	40650	40650	40650	40650	0
263	20241211	153300	5657677750	40650	40650	40650	40650	0
264	20241211	153200	5657677750	40650	40650	40650	40650	0
265	20241211	153100	5657677750	40650	40650	40650	40650	0
266	20241211	153000	5657677750	40650	40650	40650	40650	6804
267	20241211	152900	5381095150	40700	40700	40700	40700	0
268	20241211	152800	5381095150	40700	40700	40700	40700	0
269	20241211	152700	5381095150	40700	40700	40700	40700	0
270	20241211	152600	5381095150	40700	40700	40700	40700	0
271	20241211	152500	5381095150	40700	40700	40700	40700	0
272	20241211	152400	5381095150	40700	40700	40700	40700	0
273	20241211	152300	5381095150	40700	40700	40700	40700	0
274	20241211	152200	5381095150	40700	40700	40700	40700	0
275	20241211	152100	5381095150	40700	40700	40700	40700	0
276	20241211	152000	5381095150	40700	40700	40700	40700	0
277	20241211	151900	5381095150	40700	40600	40750	40600	586
278	20241211	151800	5357233450	40700	40550	40700	40550	108
279	20241211	151700	5352846550	40550	40600	40650	40550	317
280	20241211	151600	5339979000	40600	40650	40650	40550	391
281	20241211	151500	5324105450	40600	40650	40650	40550	1250
282	20241211	151400	5273375650	40600	40650	40650	40600	562
283	20241211	151300	5250551150	40650	40650	40700	40600	533
284	20241211	151200	5228895500	40650	40600	40700	40600	507
285	20241211	151100	5208294950	40600	40650	40700	40600	922
286	20241211	151000	5170804900	40600	40650	40700	40600	402
287	20241211	150900	5154462050	40650	40650	40700	40600	902
288	20241211	150800	5117794600	40600	40650	40700	40600	637
289	20241211	150700	5091909900	40600	40700	40700	40600	474
290	20241211	150600	5072660600	40650	40650	40650	40600	506
291	20241211	150500	5052102600	40600	40600	40700	40600	470
292	20241211	150400	5033010800	40600	40600	40750	40600	600
293	20241211	150300	5008635550	40650	40650	40700	40600	869
294	20241211	150200	4973317400	40650	40600	40650	40600	509
295	20241211	150100	4952641700	40600	40700	40750	40600	732
296	20241211	150000	4922863500	40700	40750	40750	40600	734
297	20241211	145900	4893029450	40650	40700	40750	40600	580
298	20241211	145800	4869453150	40700	40650	40750	40600	545
299	20241211	145700	4847304250	40700	40750	40750	40600	580
300	20241211	145600	4823722450	40750	40700	40750	40600	424
301	20241211	145500	4806477750	40700	40650	40750	40650	563
302	20241211	145400	4783577750	40750	40700	40750	40650	521
303	20241211	145300	4762385250	40700	40650	40700	40650	710
304	20241211	145200	4733504300	40700	40700	40700	40650	289
305	20241211	145100	4721753650	40700	40650	40700	40600	640
306	20241211	145000	4695743250	40600	40650	40700	40600	526
307	20241211	144900	4674372500	40650	40700	40700	40600	317
308	20241211	144800	4661488550	40700	40700	40700	40650	420
309	20241211	144700	4644412450	40700	40700	40700	40600	720
310	20241211	144600	4615149300	40650	40650	40650	40600	379
311	20241211	144500	4599754550	40650	40650	40700	40600	330
312	20241211	144400	4586339200	40700	40650	40700	40600	478
313	20241211	144300	4566920250	40600	40700	40700	40550	932
314	20241211	144200	4529034400	40700	40650	40700	40650	324
315	20241211	144100	4515858900	40650	40600	40700	40550	1256
316	20241211	144000	4464808200	40600	40500	40600	40500	404
317	20241211	143900	4448430700	40500	40500	40600	40500	349
318	20241211	143800	4434284950	40550	40500	40600	40500	268
319	20241211	143700	4423425450	40500	40550	40650	40500	425
320	20241211	143600	4406198750	40550	40500	40650	40500	700
321	20241211	143500	4377808550	40500	40550	40600	40500	366
322	20241211	143400	4362977300	40550	40550	40550	40500	2915
323	20241211	143300	4244917050	40500	40500	40550	40500	388
324	20241211	143200	4229198950	40550	40550	40550	40500	236
325	20241211	143100	4219638300	40550	40500	40600	40500	408
326	20241211	143000	4203097300	40550	40550	40600	40500	426
327	20241211	142900	4185832250	40550	40550	40600	40500	373
328	20241211	142800	4170712600	40550	40550	40600	40550	161
329	20241211	142700	4164182450	40600	40600	40600	40500	272
330	20241211	142600	4153152150	40550	40550	40600	40550	258
331	20241211	142500	4142688450	40550	40550	40600	40550	167
332	20241211	142400	4135914600	40550	40600	40600	40550	282
333	20241211	142300	4124475300	40550	40550	40600	40500	384
334	20241211	142200	4108905950	40550	40600	40600	40550	179
335	20241211	142100	4101646150	40550	40550	40600	40550	268
336	20241211	142000	4090777050	40600	40550	40600	40500	346
337	20241211	141900	4076743450	40550	40550	40600	40550	260
338	20241211	141800	4066198550	40600	40550	40600	40550	141
339	20241211	141700	4060478650	40550	40600	40600	40550	301
340	20241211	141600	4048270650	40550	40550	40600	40550	272
341	20241211	141500	4037238400	40600	40500	40600	40500	206
342	20241211	141400	4028888050	40500	40500	40550	40500	182
343	20241211	141300	4021515500	40500	40550	40600	40500	295
344	20241211	141200	4009559150	40550	40550	40600	40550	206
345	20241211	141100	4001204200	40550	40500	40600	40500	326
346	20241211	141000	3987979650	40550	40500	40600	40500	143
347	20241211	140900	3982181550	40550	40500	40550	40500	248
348	20241211	140800	3972135400	40550	40550	40600	40500	144
349	20241211	140700	3966294050	40550	40550	40550	40500	194
350	20241211	140600	3958427950	40550	40600	40600	40550	250
351	20241211	140500	3948287750	40550	40500	40600	40500	351
352	20241211	140400	3934053150	40550	40500	40550	40500	63
353	20241211	140300	3931499600	40600	40550	40600	40500	284
354	20241211	140200	3919984350	40550	40550	40600	40500	187
355	20241211	140100	3912406950	40550	40550	40550	40500	220
356	20241211	140000	3903487450	40500	40500	40600	40500	259
357	20241211	135900	3892990200	40550	40550	40650	40550	239
358	20241211	135800	3883294000	40550	40550	40600	40500	135
359	20241211	135700	3877818750	40550	40550	40550	40500	292
360	20241211	135600	3865985250	40550	40550	40600	40500	289
361	20241211	135500	3854269150	40500	40550	40550	40500	310
362	20241211	135400	3841700650	40600	40600	40600	40550	75
363	20241211	135300	3838657650	40550	40600	40600	40550	188
364	20241211	135200	3831031950	40600	40600	40650	40550	569
365	20241211	135100	3807937400	40550	40550	40600	40550	62
366	20241211	135000	3805422550	40600	40550	40600	40550	161
367	20241211	134900	3798892850	40550	40550	40600	40550	216
368	20241211	134800	3790132700	40550	40550	40600	40550	359
369	20241211	134700	3775572550	40500	40500	40550	40500	61
370	20241211	134600	3773101900	40550	40550	40550	40500	230
371	20241211	134500	3763783350	40600	40500	40600	40500	612
372	20241211	134400	3738972500	40500	40500	40550	40500	119
373	20241211	134300	3734152250	40500	40500	40550	40500	146
374	20241211	134200	3728238450	40500	40550	40550	40500	131
375	20241211	134100	3722932250	40550	40550	40550	40500	351
376	20241211	134000	3708700300	40600	40550	40600	40550	19
377	20241211	133900	3707929600	40550	40550	40550	40550	123
378	20241211	133800	3702941950	40550	40550	40600	40550	202
379	20241211	133700	3694749600	40550	40600	40600	40550	25
380	20241211	133600	3693735700	40600	40600	40600	40550	206
381	20241211	133500	3685379250	40550	40550	40600	40550	215
382	20241211	133400	3676658650	40550	40550	40600	40550	60
383	20241211	133300	3674224700	40550	40550	40600	40550	140
384	20241211	133200	3668546700	40550	40550	40550	40550	179
385	20241211	133100	3661288250	40600	40600	40600	40550	174
386	20241211	133000	3654224900	40650	40600	40650	40550	87
387	20241211	132900	3650690650	40600	40550	40600	40550	292
388	20241211	132800	3638835850	40600	40500	40600	40500	134
389	20241211	132700	3633406700	40550	40650	40650	40500	78
390	20241211	132600	3630240100	40500	40500	40650	40500	271
391	20241211	132500	3619244350	40500	40500	40650	40500	178
392	20241211	132400	3612026850	40500	40550	40600	40500	355
393	20241211	132300	3597635600	40500	40550	40550	40450	47
394	20241211	132200	3595731400	40600	40500	40600	40500	216
395	20241211	132100	3586976800	40500	40600	40600	40500	315
396	20241211	132000	3574205400	40600	40500	40650	40500	144
397	20241211	131900	3568360200	40650	40500	40650	40500	254
398	20241211	131800	3558059950	40500	40550	40600	40500	193
399	20241211	131700	3550233200	40600	40500	40650	40500	606
400	20241211	131600	3525642450	40500	40550	40550	40500	405
401	20241211	131500	3509220350	40500	40550	40600	40500	230
402	20241211	131400	3499895050	40550	40500	40550	40500	125
403	20241211	131300	3494831250	40600	40500	40600	40500	156
404	20241211	131200	3488507250	40500	40500	40550	40450	245
405	20241211	131100	3478581050	40500	40500	40500	40500	122
406	20241211	131000	3473640050	40500	40500	40550	40500	185
407	20241211	130900	3466142050	40550	40500	40600	40500	234
408	20241211	130800	3456651700	40500	40500	40500	40500	126
409	20241211	130700	3451548700	40500	40500	40550	40500	317
410	20241211	130600	3438709050	40500	40500	40550	40500	25
411	20241211	130500	3437696500	40500	40450	40550	40450	296
412	20241211	130400	3425708350	40450	40450	40500	40450	190
413	20241211	130300	3418022200	40450	40450	40500	40450	55
414	20241211	130200	3415796450	40450	40500	40500	40450	233
415	20241211	130100	3406366450	40500	40450	40500	40450	177
416	20241211	130000	3399205600	40450	40500	40550	40450	174
417	20241211	125900	3392161000	40500	40500	40500	40500	37
418	20241211	125800	3390662500	40500	40500	40550	40500	200
419	20241211	125700	3382562300	40550	40500	40550	40500	251
420	20241211	125600	3372389350	40550	40500	40550	40500	85
421	20241211	125500	3368946200	40500	40500	40550	40500	213
422	20241211	125400	3360314800	40550	40550	40550	40500	326
423	20241211	125300	3347100250	40550	40550	40550	40550	175
424	20241211	125200	3340004000	40550	40500	40600	40500	25
425	20241211	125100	3338990500	40500	40550	40550	40500	163
426	20241211	125000	3332386100	40550	40600	40600	40550	178
427	20241211	124900	3325162500	40600	40550	40600	40550	77
428	20241211	124800	3322036700	40550	40550	40600	40550	178
429	20241211	124700	3314811350	40550	40550	40600	40550	450
430	20241211	124600	3296544850	40500	40500	40550	40450	127
431	20241211	124500	3291397650	40500	40450	40550	40450	3348
432	20241211	124400	3155804000	40450	40450	40500	40400	1731
433	20241211	124300	3085789550	40500	40550	40550	40500	2601
434	20241211	124200	2980447800	40550	40550	40550	40550	238
435	20241211	124100	2970796900	40550	40550	40550	40550	129
436	20241211	124000	2965565950	40550	40550	40600	40500	150
437	20241211	123900	2959487700	40600	40500	40600	40500	2656
438	20241211	123800	2851790250	40500	40550	40550	40500	1110
439	20241211	123700	2806784450	40550	40600	40650	40550	206
440	20241211	123600	2798422900	40600	40550	40600	40550	802
441	20241211	123500	2765882600	40550	40550	40600	40550	1299
442	20241211	123400	2713203600	40600	40550	40600	40550	158
443	20241211	123300	2706795550	40550	40600	40600	40550	184
444	20241211	123200	2699333850	40600	40550	40600	40550	79
445	20241211	123100	2696127800	40550	40600	40600	40550	136
446	20241211	123000	2690612250	40600	40600	40650	40600	398
447	20241211	122900	2674453150	40600	40600	40650	40600	128
448	20241211	122800	2669256200	40600	40600	40650	40600	70
449	20241211	122700	2666412650	40600	40600	40650	40600	147
450	20241211	122600	2660441950	40600	40600	40600	40600	156
451	20241211	122500	2654108350	40600	40600	40650	40550	145
452	20241211	122400	2648219650	40600	40650	40650	40600	153
453	20241211	122300	2642005850	40650	40650	40650	40600	178
454	20241211	122200	2634776800	40600	40600	40650	40600	394
455	20241211	122100	2618770400	40650	40650	40650	40550	110
456	20241211	122000	2614302500	40550	40600	40650	40550	528
457	20241211	121900	2592867250	40600	40600	40600	40600	187
458	20241211	121800	2585275050	40600	40600	40600	40600	40
459	20241211	121700	2583651050	40600	40650	40650	40600	165
460	20241211	121600	2576951550	40650	40600	40650	40600	186
461	20241211	121500	2569399800	40600	40600	40700	40600	330
462	20241211	121400	2555985200	40650	40650	40650	40600	354
463	20241211	121300	2541600000	40650	40600	40650	40600	446
464	20241211	121200	2523483400	40600	40650	40650	40600	282
465	20241211	121100	2512031550	40600	40600	40600	40600	114
466	20241211	121000	2507403150	40600	40600	40700	40600	132
467	20241211	120900	2502042800	40600	40650	40650	40600	230
468	20241211	120800	2492699800	40650	40650	40650	40650	121
469	20241211	120700	2487781150	40650	40650	40650	40600	170
470	20241211	120600	2480871250	40600	40600	40650	40600	325
471	20241211	120500	2467668250	40600	40600	40650	40600	286
472	20241211	120400	2456053800	40600	40650	40650	40600	40
473	20241211	120300	2454429600	40650	40650	40650	40600	181
474	20241211	120200	2447076650	40650	40650	40650	40650	191
475	20241211	120100	2439312500	40650	40700	40700	40600	117
476	20241211	120000	2434557200	40600	40600	40700	40600	145
477	20241211	115900	2428668000	40600	40650	40650	40600	313
478	20241211	115800	2415945200	40700	40650	40700	40650	211
479	20241211	115700	2407366550	40700	40650	40700	40650	35
480	20241211	115600	2405943600	40650	40650	40700	40650	214
481	20241211	115500	2397244250	40650	40650	40700	40650	136
482	20241211	115400	2391715750	40650	40650	40700	40650	192
483	20241211	115300	2383907500	40650	40650	40700	40650	138
484	20241211	115200	2378297600	40650	40650	40650	40650	154
485	20241211	115100	2372037500	40650	40650	40700	40650	99
486	20241211	115000	2368012900	40650	40650	40700	40650	199
487	20241211	114900	2359922750	40650	40650	40700	40650	153
488	20241211	114800	2353703250	40700	40700	40700	40650	210
489	20241211	114700	2345160450	40700	40700	40800	40700	428
490	20241211	114600	2327719700	40700	40700	40700	40700	166
491	20241211	114500	2320963500	40750	40750	40750	40700	263
492	20241211	114400	2310257900	40750	40700	40750	40700	66
493	20241211	114300	2307570000	40700	40750	40750	40700	145
494	20241211	114200	2301667500	40750	40700	40750	40700	206
495	20241211	114100	2293282450	40700	40700	40750	40700	111
496	20241211	114000	2288764600	40700	40750	40750	40700	550
497	20241211	113900	2266353950	40750	40700	40750	40700	137
498	20241211	113800	2260776150	40700	40650	40750	40600	646
499	20241211	113700	2234519750	40650	40600	40650	40600	117
500	20241211	113600	2229767850	40600	40650	40650	40600	117
501	20241211	113500	2225017150	40700	40600	40750	40600	386
502	20241211	113400	2209313650	40650	40600	40650	40600	174
503	20241211	113300	2202245400	40650	40650	40700	40650	183
504	20241211	113200	2194806400	40650	40650	40650	40600	167
505	20241211	113100	2188023250	40650	40650	40650	40600	197
506	20241211	113000	2180019250	40650	40600	40700	40600	124
507	20241211	112900	2174976100	40650	40650	40700	40600	1178
508	20241211	112800	2127089250	40600	40600	40650	40600	663
509	20241211	112700	2100170500	40600	40600	40650	40600	93
510	20241211	112600	2096391000	40600	40650	40650	40600	229
511	20241211	112500	2087089600	40600	40600	40650	40600	187
512	20241211	112400	2079497150	40600	40600	40600	40600	183
513	20241211	112300	2072067350	40650	40600	40650	40600	133
514	20241211	112200	2066665800	40650	40600	40650	40600	155
515	20241211	112100	2060371300	40600	40600	40600	40600	221
516	20241211	112000	2051398700	40600	40600	40650	40600	150
517	20241211	111900	2045308650	40650	40600	40650	40550	482
518	20241211	111800	2025730900	40600	40600	40600	40550	460
519	20241211	111700	2007059700	40600	40600	40650	40600	1094
520	20241211	111600	1962640250	40600	40550	40650	40550	374
521	20241211	111500	1947457600	40550	40600	40650	40550	263
522	20241211	111400	1936786150	40600	40550	40600	40550	491
523	20241211	111300	1916871100	40550	40600	40650	40550	1085
524	20241211	111200	1872822100	40600	40600	40650	40600	432
525	20241211	111100	1855282750	40600	40600	40600	40600	421
526	20241211	111000	1838190150	40600	40600	40700	40600	173
527	20241211	110900	1831166100	40600	40600	40650	40600	303
528	20241211	110800	1818857150	40600	40650	40700	40600	1477
529	20241211	110700	1758818750	40650	40650	40650	40650	183
530	20241211	110600	1751379800	40650	40700	40700	40650	172
531	20241211	110500	1744387200	40650	40650	40700	40650	347
532	20241211	110400	1730280950	40650	40700	40700	40650	182
533	20241211	110300	1722881400	40700	40700	40700	40650	114
534	20241211	110200	1718245450	40650	40700	40700	40650	133
535	20241211	110100	1712838750	40650	40650	40650	40650	138
536	20241211	110000	1707229050	40650	40700	40700	40650	190
537	20241211	105900	1699505500	40700	40650	40700	40650	51
538	20241211	105800	1697431000	40650	40650	40650	40650	189
539	20241211	105700	1689748150	40650	40700	40700	40650	262
540	20241211	105600	1679093350	40700	40700	40700	40650	102
541	20241211	105500	1674944500	40650	40700	40700	40650	145
542	20241211	105400	1669050200	40650	40650	40700	40650	182
543	20241211	105300	1661651300	40700	40600	40700	40600	244
544	20241211	105200	1651738050	40650	40600	40650	40600	41
545	20241211	105100	1650072850	40600	40600	40650	40550	360
546	20241211	105000	1635455550	40600	40600	40650	40550	358
547	20241211	104900	1620927150	40600	40550	40650	40550	368
548	20241211	104800	1605978000	40550	40550	40600	40550	163
549	20241211	104700	1599366200	40550	40600	40650	40550	146
550	20241211	104600	1593438400	40600	40600	40600	40550	292
551	20241211	104500	1581590300	40600	40650	40650	40600	2434
552	20241211	104400	1482689850	40650	40650	40700	40650	544
553	20241211	104300	1460576200	40700	40700	40750	40650	193
554	20241211	104200	1452721000	40700	40700	40700	40650	19
555	20241211	104100	1451948250	40700	40700	40700	40650	1453
556	20241211	104000	1392820900	40700	40750	40800	40700	1533
557	20241211	103900	1330348650	40750	40800	40800	40750	666
558	20241211	103800	1303176250	40850	40850	40850	40850	170
559	20241211	103700	1296231750	40850	40850	40900	40850	117
560	20241211	103600	1291452200	40850	40850	40850	40800	173
561	20241211	103500	1284385900	40850	40850	40900	40850	39
562	20241211	103400	1282791700	40850	40850	40900	40800	442
563	20241211	103300	1264735050	40850	40900	40900	40850	545
564	20241211	103200	1242460050	40900	40900	40900	40900	5
565	20241211	103100	1242255550	40900	40850	40900	40850	88
566	20241211	103000	1238656900	40900	40900	40900	40850	289
567	20241211	102900	1226837550	40900	40900	40900	40900	169
568	20241211	102800	1219925450	40950	40950	40950	40950	296
569	20241211	102700	1207804250	40950	40950	41000	40950	97
570	20241211	102600	1203831950	40950	40950	41000	40950	40
571	20241211	102500	1202192950	40950	40950	41000	40950	157
572	20241211	102400	1195763550	41000	40950	41000	40950	97
573	20241211	102300	1191791250	40950	40900	40950	40900	102
574	20241211	102200	1187614450	40900	41000	41000	40900	325
575	20241211	102100	1174294850	41000	41050	41050	41000	267
576	20241211	102000	1163347700	41050	41000	41050	41000	288
577	20241211	101900	1151539150	41000	40950	41000	40950	532
578	20241211	101800	1129732250	41000	41000	41000	41000	13
579	20241211	101700	1129199250	41000	40900	41000	40900	47
580	20241211	101600	1127274250	40900	41000	41000	40900	265
581	20241211	101500	1116422950	41000	41000	41000	40950	56
582	20241211	101400	1114127050	41000	40950	41000	40900	778
583	20241211	101300	1082297000	40950	41000	41000	40950	106
584	20241211	101200	1077955200	41000	40950	41000	40900	693
585	20241211	101100	1049575450	41000	40900	41000	40900	763
586	20241211	101000	1018342900	40850	40900	40900	40850	8
587	20241211	100900	1018015750	40900	40900	40950	40900	195
588	20241211	100800	1010040100	40950	41000	41050	40900	809
589	20241211	100700	976881750	41050	41050	41050	41000	828
590	20241211	100600	942895350	41050	41000	41050	40950	2473
591	20241211	100500	841489500	41000	41000	41050	40950	1752
592	20241211	100400	769656450	41000	41000	41000	41000	116
593	20241211	100300	764900450	41000	40950	41000	40950	50
594	20241211	100200	762852750	40950	40900	40950	40900	6
595	20241211	100100	762607150	40950	40950	40950	40900	89
596	20241211	100000	758962650	41000	41000	41050	41000	45
597	20241211	095900	757117600	40900	41000	41050	40900	237
598	20241211	095800	747413500	41000	41000	41000	40950	1730
599	20241211	095700	676490000	41000	40950	41000	40950	62
600	20241211	095600	673948600	41000	40950	41000	40950	41
601	20241211	095500	672268800	40950	41000	41000	40950	390
602	20241211	095400	656278900	41000	41000	41000	40950	995
603	20241211	095300	615484000	41050	40950	41050	40850	1656
604	20241211	095200	547619350	40950	40850	40950	40850	1056
605	20241211	095100	504408500	40900	40900	40900	40900	22
606	20241211	095000	503508700	40900	40800	40900	40800	86
607	20241211	094900	499993850	40750	40800	40900	40750	233
608	20241211	094800	490486050	40800	40850	40900	40800	483
609	20241211	094700	470761800	40850	40850	40850	40800	290
610	20241211	094600	458917800	40850	40850	40900	40850	258
611	20241211	094500	448371300	40900	40900	40950	40900	310
612	20241211	094400	435691300	40950	40900	40950	40900	64
613	20241211	094300	433070650	40900	40950	40950	40900	86
614	20241211	094200	429549050	40950	40900	40950	40900	2
615	20241211	094100	429467200	40900	40850	40950	40850	664
616	20241211	094000	402322650	40850	40850	40850	40800	24
617	20241211	093900	401342400	40850	40800	40850	40800	146
618	20241211	093800	395381100	40800	40800	40800	40800	42
619	20241211	093700	393667500	40800	40750	40800	40750	38
620	20241211	093600	392117150	40800	40850	40850	40800	57
621	20241211	093500	389788750	40750	40800	40850	40750	77
622	20241211	093400	386647050	40750	40750	40750	40750	2
623	20241211	093300	386565550	40850	40850	40850	40750	327
624	20241211	093200	373207700	40850	40900	40900	40850	65
625	20241211	093100	370549300	40900	40850	40950	40850	72
626	20241211	093000	367603700	40850	40900	40900	40850	53
627	20241211	092900	365436500	40900	40900	40900	40750	87
628	20241211	092800	361878500	40900	40850	40900	40750	64
629	20241211	092700	359261700	40850	40850	40850	40700	1905
630	20241211	092600	281442600	40700	40750	40850	40700	564
631	20241211	092500	258444250	40800	40800	40800	40750	23
632	20241211	092400	257505950	40800	40800	40800	40750	153
633	20241211	092300	251264050	40750	40800	40800	40750	44
634	20241211	092200	249469450	40750	40750	40750	40750	2
635	20241211	092100	249387950	40750	40750	40750	40750	32
636	20241211	092000	248083950	40750	40750	40750	40750	55
637	20241211	091900	245842700	40750	40750	40800	40750	53
638	20241211	091800	243682400	40750	40800	40800	40750	95
639	20241211	091700	239806550	40850	40750	40850	40750	33
640	20241211	091600	238459650	40800	40750	40850	40700	639
641	20241211	091500	212421250	40850	40750	40850	40700	464
642	20241211	091400	193487650	40700	40700	40700	40700	1
643	20241211	091300	193446950	40800	40750	40800	40600	769
644	20241211	091200	162172350	40800	40700	40800	40700	2
645	20241211	091100	162090850	40750	40750	40750	40700	22
646	20241211	091000	161194500	40800	40800	40800	40800	21
647	20241211	090900	160337700	40750	40800	40850	40750	333
648	20241211	090800	146754550	40800	40750	40800	40750	249
649	20241211	090700	136603500	40750	40750	40800	40650	154
650	20241211	090600	130328000	40750	40700	40750	40550	78
651	20241211	090500	127157300	40550	40600	40700	40550	79
652	20241211	090400	123949650	40700	40750	40750	40700	229
653	20241211	090300	114628650	40750	40700	40750	40700	567
654	20241211	090200	91548800	40750	40550	40750	40550	1397
655	20241211	090100	34646800	40550	40550	40550	40500	324
656	20241211	090000	21524350	40550	40650	40650	40550	520