KissMeData/017800/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190200	15774959550	50400	50400	50400	50400	100167
3	20241212	190100	15774959550	50400	50400	50400	50400	0
4	20241212	190000	15774959550	50400	50400	50400	50400	0
5	20241212	185900	15774959550	50400	50400	50400	50400	0
6	20241212	185800	15774959550	50400	50400	50400	50400	0
7	20241212	185700	15774959550	50400	50400	50400	50400	0
8	20241212	185600	15774959550	50400	50400	50400	50400	0
9	20241212	185500	15774959550	50400	50400	50400	50400	0
10	20241212	185400	15774959550	50400	50400	50400	50400	0
11	20241212	185300	15774959550	50400	50400	50400	50400	0
12	20241212	185200	15774959550	50400	50400	50400	50400	0
13	20241212	185100	15774959550	50400	50400	50400	50400	0
14	20241212	185000	15774959550	50400	50400	50400	50400	0
15	20241212	184900	15774959550	50400	50400	50400	50400	0
16	20241212	184800	15774959550	50400	50400	50400	50400	0
17	20241212	184700	15774959550	50400	50400	50400	50400	0
18	20241212	184600	15774959550	50400	50400	50400	50400	0
19	20241212	184500	15774959550	50400	50400	50400	50400	0
20	20241212	184400	15774959550	50400	50400	50400	50400	0
21	20241212	184300	15774959550	50400	50400	50400	50400	0
22	20241212	184200	15774959550	50400	50400	50400	50400	0
23	20241212	184100	15774959550	50400	50400	50400	50400	0
24	20241212	184000	15774959550	50400	50400	50400	50400	0
25	20241212	183900	15774959550	50400	50400	50400	50400	0
26	20241212	183800	15774959550	50400	50400	50400	50400	0
27	20241212	183700	15774959550	50400	50400	50400	50400	0
28	20241212	183600	15774959550	50400	50400	50400	50400	0
29	20241212	183500	15774959550	50400	50400	50400	50400	0
30	20241212	183400	15774959550	50400	50400	50400	50400	0
31	20241212	183300	15774959550	50400	50400	50400	50400	0
32	20241212	183200	15774959550	50400	50400	50400	50400	100167
33	20241212	183100	15774959550	50400	50400	50400	50400	0
34	20241212	183000	15774959550	50400	50400	50400	50400	0
35	20241212	182900	15774959550	50400	50400	50400	50400	0
36	20241212	182800	15774959550	50400	50400	50400	50400	0
37	20241212	182700	15774959550	50400	50400	50400	50400	0
38	20241212	182600	15774959550	50400	50400	50400	50400	0
39	20241212	182500	15774959550	50400	50400	50400	50400	0
40	20241212	182400	15774959550	50400	50400	50400	50400	0
41	20241212	182300	15774959550	50400	50400	50400	50400	0
42	20241212	182200	15774959550	50400	50400	50400	50400	0
43	20241212	182100	15774959550	50400	50400	50400	50400	0
44	20241212	182000	15774959550	50400	50400	50400	50400	0
45	20241212	181900	15774959550	50400	50400	50400	50400	0
46	20241212	181800	15774959550	50400	50400	50400	50400	0
47	20241212	181700	15774959550	50400	50400	50400	50400	0
48	20241212	181600	15774959550	50400	50400	50400	50400	0
49	20241212	181500	15774959550	50400	50400	50400	50400	0
50	20241212	181400	15774959550	50400	50400	50400	50400	0
51	20241212	181300	15774959550	50400	50400	50400	50400	0
52	20241212	181200	15774959550	50400	50400	50400	50400	0
53	20241212	181100	15774959550	50400	50400	50400	50400	0
54	20241212	181000	15774959550	50400	50400	50400	50400	0
55	20241212	180900	15774959550	50400	50400	50400	50400	0
56	20241212	180800	15774959550	50400	50400	50400	50400	0
57	20241212	180700	15774959550	50400	50400	50400	50400	0
58	20241212	180600	15774959550	50400	50400	50400	50400	0
59	20241212	180500	15774959550	50400	50400	50400	50400	0
60	20241212	180400	15774959550	50400	50400	50400	50400	0
61	20241212	180300	15774959550	50400	50400	50400	50400	0
62	20241212	180200	15774959550	50400	50400	50400	50400	100167
63	20241212	180100	15774959550	50400	50400	50400	50400	0
64	20241212	180000	15774959550	50400	50400	50400	50400	0
65	20241212	175900	15774959550	50400	50400	50400	50400	0
66	20241212	175800	15774959550	50400	50400	50400	50400	0
67	20241212	175700	15774959550	50400	50400	50400	50400	0
68	20241212	175600	15774959550	50400	50400	50400	50400	0
69	20241212	175500	15774959550	50400	50400	50400	50400	0
70	20241212	175400	15774959550	50400	50400	50400	50400	0
71	20241212	175300	15774959550	50400	50400	50400	50400	0
72	20241212	175200	15774959550	50400	50400	50400	50400	0
73	20241212	175100	15774959550	50400	50400	50400	50400	0
74	20241212	175000	15774959550	50400	50400	50400	50400	0
75	20241212	174900	15774959550	50400	50400	50400	50400	0
76	20241212	174800	15774959550	50400	50400	50400	50400	0
77	20241212	174700	15774959550	50400	50400	50400	50400	0
78	20241212	174600	15774959550	50400	50400	50400	50400	0
79	20241212	174500	15774959550	50400	50400	50400	50400	0
80	20241212	174400	15774959550	50400	50400	50400	50400	0
81	20241212	174300	15774959550	50400	50400	50400	50400	0
82	20241212	174200	15774959550	50400	50400	50400	50400	0
83	20241212	174100	15774959550	50400	50400	50400	50400	0
84	20241212	174000	15774959550	50400	50400	50400	50400	0
85	20241212	173900	15774959550	50400	50400	50400	50400	0
86	20241212	173800	15774959550	50400	50400	50400	50400	0
87	20241212	173700	15774959550	50400	50400	50400	50400	0
88	20241212	173600	15774959550	50400	50400	50400	50400	0
89	20241212	173500	15774959550	50400	50400	50400	50400	0
90	20241212	173400	15774959550	50400	50400	50400	50400	0
91	20241212	173300	15774959550	50400	50400	50400	50400	0
92	20241212	173200	15774959550	50400	50400	50400	50400	100167
93	20241212	173100	15774959550	50400	50400	50400	50400	0
94	20241212	173000	15774959550	50400	50400	50400	50400	0
95	20241212	172900	15774959550	50400	50400	50400	50400	0
96	20241212	172800	15774959550	50400	50400	50400	50400	0
97	20241212	172700	15774959550	50400	50400	50400	50400	0
98	20241212	172600	15774959550	50400	50400	50400	50400	0
99	20241212	172500	15774959550	50400	50400	50400	50400	0
100	20241212	172400	15774959550	50400	50400	50400	50400	0
101	20241212	172300	15774959550	50400	50400	50400	50400	0
102	20241212	172200	15774959550	50400	50400	50400	50400	0
103	20241212	172100	15774959550	50400	50400	50400	50400	0
104	20241212	172000	15774959550	50400	50400	50400	50400	0
105	20241212	171900	15774959550	50400	50400	50400	50400	0
106	20241212	171800	15774959550	50400	50400	50400	50400	0
107	20241212	171700	15774959550	50400	50400	50400	50400	0
108	20241212	171600	15774959550	50400	50400	50400	50400	0
109	20241212	171500	15774959550	50400	50400	50400	50400	0
110	20241212	171400	15774959550	50400	50400	50400	50400	0
111	20241212	171300	15774959550	50400	50400	50400	50400	0
112	20241212	171200	15774959550	50400	50400	50400	50400	0
113	20241212	171100	15774959550	50400	50400	50400	50400	0
114	20241212	171000	15774959550	50400	50400	50400	50400	0
115	20241212	170900	15774959550	50400	50400	50400	50400	0
116	20241212	170800	15774959550	50400	50400	50400	50400	0
117	20241212	170700	15774959550	50400	50400	50400	50400	0
118	20241212	170600	15774959550	50400	50400	50400	50400	0
119	20241212	170500	15774959550	50400	50400	50400	50400	0
120	20241212	170400	15774959550	50400	50400	50400	50400	0
121	20241212	170300	15774959550	50400	50400	50400	50400	0
122	20241212	170200	15774959550	50400	50400	50400	50400	100167
123	20241212	170100	15774959550	50400	50400	50400	50400	0
124	20241212	170000	15774959550	50400	50400	50400	50400	0
125	20241212	165900	15774959550	50400	50400	50400	50400	0
126	20241212	165800	15774959550	50400	50400	50400	50400	0
127	20241212	165700	15774959550	50400	50400	50400	50400	0
128	20241212	165600	15774959550	50400	50400	50400	50400	0
129	20241212	165500	15774959550	50400	50400	50400	50400	0
130	20241212	165400	15774959550	50400	50400	50400	50400	0
131	20241212	165300	15774959550	50400	50400	50400	50400	0
132	20241212	165200	15774959550	50400	50400	50400	50400	0
133	20241212	165100	15774959550	50400	50400	50400	50400	0
134	20241212	165000	15774959550	50400	50400	50400	50400	0
135	20241212	164900	15774959550	50400	50400	50400	50400	0
136	20241212	164800	15774959550	50400	50400	50400	50400	0
137	20241212	164700	15774959550	50400	50400	50400	50400	0
138	20241212	164600	15774959550	50400	50400	50400	50400	0
139	20241212	164500	15774959550	50400	50400	50400	50400	0
140	20241212	164400	15774959550	50400	50400	50400	50400	0
141	20241212	164300	15774959550	50400	50400	50400	50400	0
142	20241212	164200	15774959550	50400	50400	50400	50400	0
143	20241212	164100	15774959550	50400	50400	50400	50400	0
144	20241212	164000	15774959550	50400	50400	50400	50400	0
145	20241212	163900	15774959550	50400	50400	50400	50400	0
146	20241212	163800	15774959550	50400	50400	50400	50400	0
147	20241212	163700	15774959550	50400	50400	50400	50400	0
148	20241212	163600	15774959550	50400	50400	50400	50400	0
149	20241212	163500	15774959550	50400	50400	50400	50400	0
150	20241212	163400	15774959550	50400	50400	50400	50400	0
151	20241212	163300	15774959550	50400	50400	50400	50400	0
152	20241212	163200	15774959550	50400	50400	50400	50400	100167
153	20241212	163100	15774959550	50400	50400	50400	50400	0
154	20241212	163000	15774959550	50400	50400	50400	50400	0
155	20241212	162900	15774959550	50400	50400	50400	50400	0
156	20241212	162800	15774959550	50400	50400	50400	50400	0
157	20241212	162700	15774959550	50400	50400	50400	50400	0
158	20241212	162600	15774959550	50400	50400	50400	50400	0
159	20241212	162500	15774959550	50400	50400	50400	50400	0
160	20241212	162400	15774959550	50400	50400	50400	50400	0
161	20241212	162300	15774959550	50400	50400	50400	50400	0
162	20241212	162200	15774959550	50400	50400	50400	50400	0
163	20241212	162100	15774959550	50400	50400	50400	50400	0
164	20241212	162000	15774959550	50400	50400	50400	50400	0
165	20241212	161900	15774959550	50400	50400	50400	50400	0
166	20241212	161800	15774959550	50400	50400	50400	50400	0
167	20241212	161700	15774959550	50400	50400	50400	50400	0
168	20241212	161600	15774959550	50400	50400	50400	50400	0
169	20241212	161500	15774959550	50400	50400	50400	50400	0
170	20241212	161400	15774959550	50400	50400	50400	50400	0
171	20241212	161300	15774959550	50400	50400	50400	50400	0
172	20241212	161200	15774959550	50400	50400	50400	50400	0
173	20241212	161100	15774959550	50400	50400	50400	50400	0
174	20241212	161000	15774959550	50400	50400	50400	50400	0
175	20241212	160900	15774959550	50400	50400	50400	50400	0
176	20241212	160800	15774959550	50400	50400	50400	50400	0
177	20241212	160700	15774959550	50400	50400	50400	50400	0
178	20241212	160600	15774959550	50400	50400	50400	50400	0
179	20241212	160500	15774959550	50400	50400	50400	50400	0
180	20241212	160400	15774959550	50400	50400	50400	50400	0
181	20241212	160300	15774959550	50400	50400	50400	50400	0
182	20241212	160200	15774959550	50400	50400	50400	50400	100167
183	20241212	160100	15774959550	50400	50400	50400	50400	0
184	20241212	160000	15774959550	50400	50400	50400	50400	0
185	20241212	155900	15774959550	50400	50400	50400	50400	0
186	20241212	155800	15774959550	50400	50400	50400	50400	0
187	20241212	155700	15774959550	50400	50400	50400	50400	0
188	20241212	155600	15774959550	50400	50400	50400	50400	0
189	20241212	155500	15774959550	50400	50400	50400	50400	0
190	20241212	155400	15774959550	50400	50400	50400	50400	0
191	20241212	155300	15774959550	50400	50400	50400	50400	0
192	20241212	155200	15774959550	50400	50400	50400	50400	0
193	20241212	155100	15774959550	50400	50400	50400	50400	0
194	20241212	155000	15774959550	50400	50400	50400	50400	0
195	20241212	154900	15774959550	50400	50400	50400	50400	0
196	20241212	154800	15774959550	50400	50400	50400	50400	0
197	20241212	154700	15774959550	50400	50400	50400	50400	0
198	20241212	154600	15774959550	50400	50400	50400	50400	0
199	20241212	154500	15774959550	50400	50400	50400	50400	0
200	20241212	154400	15774959550	50400	50400	50400	50400	0
201	20241212	154300	15774959550	50400	50400	50400	50400	0
202	20241212	154200	15774959550	50400	50400	50400	50400	0
203	20241212	154100	15774959550	50400	50400	50400	50400	0
204	20241212	154000	15774959550	50400	50400	50400	50400	0
205	20241212	153900	15774959550	50400	50400	50400	50400	0
206	20241212	153800	15774959550	50400	50400	50400	50400	0
207	20241212	153700	15774959550	50400	50400	50400	50400	0
208	20241212	153600	15774959550	50400	50400	50400	50400	0
209	20241212	153500	15774959550	50400	50400	50400	50400	0
210	20241212	153400	15774959550	50400	50400	50400	50400	0
211	20241212	153300	15774959550	50400	50400	50400	50400	0
212	20241212	153200	15774959550	50400	50400	50400	50400	100167
213	20241212	153100	15774959550	50400	50400	50400	50400	0
214	20241212	153000	15774959550	50400	50400	50400	50400	100167
215	20241212	152900	10726542750	50300	50300	50300	50300	0
216	20241212	152800	10726542750	50300	50300	50300	50300	0
217	20241212	152700	10726542750	50300	50300	50300	50300	0
218	20241212	152600	10726542750	50300	50300	50300	50300	0
219	20241212	152500	10726542750	50300	50300	50300	50300	0
220	20241212	152400	10726542750	50300	50300	50300	50300	0
221	20241212	152300	10726542750	50300	50300	50300	50300	0
222	20241212	152200	10726542750	50300	50300	50300	50300	0
223	20241212	152100	10726542750	50300	50300	50300	50300	0
224	20241212	152000	10726542750	50300	50300	50300	50300	0
225	20241212	151900	10726542750	50300	50500	50500	50200	135
226	20241212	151800	10719753750	50500	50400	50500	50200	649
227	20241212	151700	10687050850	50400	50400	50400	50200	1448
228	20241212	151600	10614234650	50400	50500	50500	50300	1204
229	20241212	151500	10553601150	50500	50300	50500	50300	1827
230	20241212	151400	10461537650	50500	50500	50500	50200	2009
231	20241212	151300	10360333550	50500	50400	50500	50300	2484
232	20241212	151200	10235149150	50400	50500	50600	50300	1602
233	20241212	151100	10154357050	50400	50300	50600	50300	2003
234	20241212	151000	10053408450	50400	50400	50600	50400	1857
235	20241212	150900	9959721850	50400	50600	50700	50400	1745
236	20241212	150800	9871565550	50400	50500	50700	50400	1457
237	20241212	150700	9797958850	50600	50500	50700	50400	772
238	20241212	150600	9758959250	50700	50500	50700	50400	717
239	20241212	150500	9722728250	50500	50600	50700	50500	648
240	20241212	150400	9689953850	50600	50500	50800	50500	582
241	20241212	150300	9660508850	50800	50500	50800	50500	866
242	20241212	150200	9616604350	50500	50500	50800	50400	700
243	20241212	150100	9581243150	50500	50500	50900	50500	1759
244	20241212	150000	9492042350	50500	50800	51000	50500	398
245	20241212	145900	9471838650	50900	50800	51000	50600	619
246	20241212	145800	9440403350	50800	50900	51100	50700	660
247	20241212	145700	9406823050	50800	50700	51100	50600	864
248	20241212	145600	9362832150	50700	50700	51000	50700	594
249	20241212	145500	9332621150	50800	50800	50900	50600	574
250	20241212	145400	9303467450	50800	50900	51100	50800	839
251	20241212	145300	9260734050	50900	50800	51000	50800	666
252	20241212	145200	9226814550	50800	50700	51000	50700	458
253	20241212	145100	9203572750	50700	50700	51000	50700	1221
254	20241212	145000	9141522050	50700	50700	50800	50700	933
255	20241212	144900	9094182950	50700	50800	50900	50700	1446
256	20241212	144800	9020732750	50800	50900	51000	50800	761
257	20241212	144700	8982032750	50900	50900	51000	50800	550
258	20241212	144600	8954024050	50800	51100	51100	50800	761
259	20241212	144500	8915198450	51000	51000	51100	50800	775
260	20241212	144400	8875662450	51100	51000	51100	51000	778
261	20241212	144300	8835927550	51000	51000	51100	51000	612
262	20241212	144200	8804683350	51100	50900	51100	50700	4811
263	20241212	144100	8559490550	50900	50900	51000	50800	736
264	20241212	144000	8521992250	50900	51000	51000	50800	1076
265	20241212	143900	8467205950	50900	50800	51000	50800	357
266	20241212	143800	8449031650	50900	50800	51000	50800	917
267	20241212	143700	8402374350	50800	50800	51000	50800	939
268	20241212	143600	8354602350	51000	50800	51000	50700	2603
269	20241212	143500	8222181750	50600	50800	50900	50600	646
270	20241212	143400	8189409250	50800	50800	50900	50700	608
271	20241212	143300	8158517650	50800	50800	50900	50600	535
272	20241212	143200	8131359550	50800	50700	50900	50700	537
273	20241212	143100	8104074550	50800	50800	50900	50700	505
274	20241212	143000	8078440550	50900	50800	50900	50600	986
275	20241212	142900	8028362050	50800	50500	50900	50500	659
276	20241212	142800	7994911450	50500	50900	50900	50500	400
277	20241212	142700	7974616650	50800	50500	50900	50400	2622
278	20241212	142600	7841542350	50600	50400	50600	50400	540
279	20241212	142500	7814296450	50400	50300	50500	50200	624
280	20241212	142400	7782876550	50300	50300	50500	50200	562
281	20241212	142300	7754596950	50300	50300	50400	50200	585
282	20241212	142200	7725176350	50300	50300	50400	50200	454
283	20241212	142100	7702349650	50200	50200	50400	50200	659
284	20241212	142000	7669202050	50300	50300	50300	50000	392
285	20241212	141900	7649559450	50300	50200	50300	50000	1112
286	20241212	141800	7593725150	50100	50100	50400	50100	776
287	20241212	141700	7554764450	50100	50200	50400	50100	276
288	20241212	141600	7540893350	50200	50300	50400	50200	409
289	20241212	141500	7520327050	50300	50400	50500	50200	365
290	20241212	141400	7501953650	50400	50400	50600	50300	530
291	20241212	141300	7475257250	50300	50400	50500	50300	525
292	20241212	141200	7448826150	50300	50400	50500	50300	500
293	20241212	141100	7423650950	50400	50500	50600	50400	404
294	20241212	141000	7403246450	50500	50700	50700	50500	474
295	20241212	140900	7379294350	50500	50600	50700	50400	1107
296	20241212	140800	7323276850	50700	50000	50700	50000	2711
297	20241212	140700	7186596150	50000	50000	50200	49950	639
298	20241212	140600	7154575400	50100	50200	50300	50000	1226
299	20241212	140500	7093163800	50200	50500	50600	50200	2060
300	20241212	140400	6989471000	50500	50100	50500	50100	2379
301	20241212	140300	6869858100	50100	50100	50700	50000	7869
302	20241212	140200	6473026500	50200	50500	50600	49950	7778
303	20241212	140100	6081365350	50500	50400	50600	49850	5338
304	20241212	140000	5812516200	50400	49750	50400	49650	2024
305	20241212	135900	5711096000	49750	49750	49800	49650	374
306	20241212	135800	5692502650	49800	49650	49850	49550	674
307	20241212	135700	5658992000	49700	49600	49750	49550	343
308	20241212	135600	5641962450	49700	49700	49850	49500	741
309	20241212	135500	5605129850	49700	49600	49700	49550	501
310	20241212	135400	5580272250	49600	49500	49700	49500	1268
311	20241212	135300	5517381800	49500	49500	49550	49500	378
312	20241212	135200	5498670700	49550	49500	49600	49500	201
313	20241212	135100	5488712900	49500	49550	49600	49500	360
314	20241212	135000	5470874750	49550	49550	49600	49500	728
315	20241212	134900	5434800250	49600	49650	49700	49550	746
316	20241212	134800	5397777500	49650	49800	49800	49650	1461
317	20241212	134700	5325162600	49800	49800	49800	49750	286
318	20241212	134600	5310933650	49850	49850	49850	49800	238
319	20241212	134500	5299080050	49850	49750	49850	49750	414
320	20241212	134400	5278467700	49800	49850	49850	49750	281
321	20241212	134300	5264474950	49850	49800	49900	49800	326
322	20241212	134200	5248231350	49800	49800	49850	49800	766
323	20241212	134100	5210084100	49800	49800	49850	49800	288
324	20241212	134000	5195741650	49800	49800	49850	49800	329
325	20241212	133900	5179357100	49800	49800	49850	49800	385
326	20241212	133800	5160182900	49850	49850	49900	49800	75
327	20241212	133700	5156446200	49800	49800	49900	49800	402
328	20241212	133600	5136426300	49800	49800	49850	49800	228
329	20241212	133500	5125071800	49800	49800	49900	49800	270
330	20241212	133400	5111623600	49800	49800	49950	49800	294
331	20241212	133300	5096981700	49800	49850	49850	49800	377
332	20241212	133200	5078204200	49850	49850	49950	49800	244
333	20241212	133100	5066040550	49850	49850	49950	49850	377
334	20241212	133000	5047238550	49850	49850	49900	49850	440
335	20241212	132900	5025298050	49850	49850	49900	49850	278
336	20241212	132800	5011439650	49850	49850	49900	49850	352
337	20241212	132700	4993892300	49850	49900	49900	49850	174
338	20241212	132600	4985215600	49900	49900	49900	49850	359
339	20241212	132500	4967302850	49900	49900	49950	49900	164
340	20241212	132400	4959119050	49900	49900	50000	49900	258
341	20241212	132300	4946244200	49900	49900	50000	49900	264
342	20241212	132200	4933066250	49900	49900	50000	49900	291
343	20241212	132100	4918540850	49900	49950	49950	49900	323
344	20241212	132000	4902417050	49950	49950	50000	49950	216
345	20241212	131900	4891627450	49950	50000	50100	49950	280
346	20241212	131800	4877632450	50000	50000	50000	49950	321
347	20241212	131700	4861597950	49950	49950	50000	49950	239
348	20241212	131600	4849658850	49950	49950	50000	49950	105
349	20241212	131500	4844412700	49950	49950	50000	49950	368
350	20241212	131400	4826030500	50000	50000	50100	49950	200
351	20241212	131300	4816031750	50100	50000	50100	49950	404
352	20241212	131200	4795831000	50000	50000	50100	50000	259
353	20241212	131100	4782880600	50000	50000	50100	50000	424
354	20241212	131000	4761661700	50100	49950	50100	49950	382
355	20241212	130900	4742575200	49950	49950	50000	49950	159
356	20241212	130800	4734633100	50000	50000	50000	50000	160
357	20241212	130700	4726633100	50000	49950	50000	49950	307
358	20241212	130600	4711284350	49950	49950	49950	49950	208
359	20241212	130500	4700894750	49950	49950	50000	49950	316
360	20241212	130400	4685109650	50000	49950	50000	49950	232
361	20241212	130300	4673521200	49950	50000	50000	49950	233
362	20241212	130200	4661872450	50000	50000	50100	49950	264
363	20241212	130100	4648679000	49950	50000	50100	49900	360
364	20241212	130000	4630697850	49950	50100	50100	49900	232
365	20241212	125900	4619109550	49950	50000	50100	49950	294
366	20241212	125800	4604418050	50100	50000	50200	50000	386
367	20241212	125700	4585115550	50000	50000	50100	50000	595
368	20241212	125600	4555330250	50000	49900	50100	49900	251
369	20241212	125500	4542789800	49900	50100	50100	49900	288
370	20241212	125400	4528413950	50100	49950	50100	49900	283
371	20241212	125300	4514283700	49950	50100	50100	49900	415
372	20241212	125200	4493544200	50000	50000	50100	49900	654
373	20241212	125100	4460817500	50000	50000	50000	49950	84
374	20241212	125000	4456618800	50000	50100	50200	50000	154
375	20241212	124900	4448906100	50200	50200	50200	50200	105
376	20241212	124800	4443635100	50200	50200	50200	50200	94
377	20241212	124700	4438916300	50200	50200	50300	50200	178
378	20241212	124600	4429975600	50200	50100	50200	50000	888
379	20241212	124500	4385410100	50200	50000	50300	50000	743
380	20241212	124400	4348115100	50000	50100	50200	50000	139
381	20241212	124300	4341159700	50100	50100	50100	50100	111
382	20241212	124200	4335598600	50200	50000	50300	50000	454
383	20241212	124100	4312800600	50100	50000	50100	50000	127
384	20241212	124000	4306445200	50000	50000	50000	50000	101
385	20241212	123900	4301395200	50000	50100	50100	50000	113
386	20241212	123800	4295740400	50100	50000	50200	50000	115
387	20241212	123700	4289980500	49950	49900	50300	49900	125
388	20241212	123600	4283741350	50200	50100	50200	49950	565
389	20241212	123500	4255406300	50200	50100	50200	50000	125
390	20241212	123400	4249144500	50100	50100	50100	50100	81
391	20241212	123300	4245086400	50100	50100	50100	50100	157
392	20241212	123200	4237220700	50100	50100	50200	50100	152
393	20241212	123100	4229605400	50100	49950	50100	49950	105
394	20241212	123000	4224348650	50100	50100	50100	50000	171
395	20241212	122900	4215789950	50100	50100	50100	50100	128
396	20241212	122800	4209377150	50100	50100	50100	50100	51
397	20241212	122700	4206822050	50100	49950	50300	49900	572
398	20241212	122600	4178154650	50000	50000	50300	50000	546
399	20241212	122500	4150761050	50000	50200	50200	50000	93
400	20241212	122400	4146096250	50200	50100	50200	50000	212
401	20241212	122300	4135486150	50100	50000	50200	50000	414
402	20241212	122200	4114714350	50000	49950	50100	49950	108
403	20241212	122100	4109310750	49950	49950	49950	49950	161
404	20241212	122000	4101268800	49950	50000	50000	49950	102
405	20241212	121900	4096171350	50000	49950	50300	49950	80
406	20241212	121800	4092173200	49950	50000	50300	49900	579
407	20241212	121700	4063156450	50000	50100	50100	50000	102
408	20241212	121600	4058056150	50000	50100	50100	50000	87
409	20241212	121500	4053706050	50100	49850	50300	49850	856
410	20241212	121400	4010842700	49800	49850	49900	49800	179
411	20241212	121300	4001921950	49850	49850	49850	49850	79
412	20241212	121200	3997983800	49850	49850	49850	49850	190
413	20241212	121100	3988512300	49850	49900	49950	49850	187
414	20241212	121000	3979186000	49900	49900	49950	49900	106
415	20241212	120900	3973896450	49900	49900	49900	49900	183
416	20241212	120800	3964764750	49900	50000	50000	49900	205
417	20241212	120700	3954523500	50000	50000	50000	50000	164
418	20241212	120600	3946323500	50000	50000	50100	50000	173
419	20241212	120500	3937669200	50000	50000	50000	50000	123
420	20241212	120400	3931519200	50000	50000	50000	50000	79
421	20241212	120300	3927569200	50000	50100	50200	50000	237
422	20241212	120200	3915704000	50100	50100	50100	50100	156
423	20241212	120100	3907888400	50100	50100	50200	50100	80
424	20241212	120000	3903880300	50100	50100	50100	50100	149
425	20241212	115900	3896415400	50200	50200	50200	50100	69
426	20241212	115800	3892952400	50100	50100	50100	50100	50
427	20241212	115700	3890447400	50100	50100	50100	50000	346
428	20241212	115600	3873117900	50000	50000	50100	50000	170
429	20241212	115500	3864617700	50000	50000	50100	50000	123
430	20241212	115400	3858462700	50000	50100	50200	50000	1272
431	20241212	115300	3794787200	50100	50200	50200	50100	809
432	20241212	115200	3754200600	50200	50300	50300	50200	1002
433	20241212	115100	3703813300	50400	50300	50400	50300	84
434	20241212	115000	3699588000	50300	50300	50400	50300	19
435	20241212	114900	3698631900	50300	50300	50300	50300	65
436	20241212	114800	3695362400	50400	50300	50400	50300	563
437	20241212	114700	3666992900	50300	50400	50400	50300	34
438	20241212	114600	3665280800	50300	50300	50400	50300	96
439	20241212	114500	3660451800	50300	50400	50400	50300	56
440	20241212	114400	3657634900	50500	50300	50500	50300	222
441	20241212	114300	3646446100	50400	50300	50400	50300	51
442	20241212	114200	3643880700	50300	50400	50400	50300	72
443	20241212	114100	3640258800	50300	50300	50300	50300	0
444	20241212	114000	3640258800	50300	50300	50300	50300	65
445	20241212	113900	3636989300	50300	50300	50400	50300	107
446	20241212	113800	3631605300	50300	50300	50300	50300	0
447	20241212	113700	3631605300	50300	50300	50300	50300	51
448	20241212	113600	3629040000	50400	50300	50400	50300	317
449	20241212	113500	3613092800	50300	50300	50300	50300	1
450	20241212	113400	3613042500	50300	50300	50400	50300	68
451	20241212	113300	3609620300	50400	50300	50400	50300	71
452	20241212	113200	3606047000	50400	50400	50400	50300	13
453	20241212	113100	3605391900	50400	50400	50500	50300	397
454	20241212	113000	3585386800	50300	50400	50400	50300	64
455	20241212	112900	3582167200	50400	50400	50400	50400	5
456	20241212	112800	3581915200	50400	50400	50400	50300	64
457	20241212	112700	3578695800	50400	50400	50400	50300	23
458	20241212	112600	3577536800	50300	50400	50400	50300	56
459	20241212	112500	3574719500	50400	50300	50400	50300	69
460	20241212	112400	3571246800	50400	50300	50400	50300	10
461	20241212	112300	3570743500	50300	50300	50400	50300	92
462	20241212	112200	3566115800	50200	50200	50200	50200	50
463	20241212	112100	3563605800	50200	50300	50400	50200	208
464	20241212	112000	3553143600	50300	50300	50300	50300	291
465	20241212	111900	3538506300	50200	50300	50500	50200	376
466	20241212	111800	3519583500	50300	50300	50500	50300	214
467	20241212	111700	3508819000	50400	50500	50500	50400	109
468	20241212	111600	3503325200	50500	50500	50500	50400	55
469	20241212	111500	3500552500	50400	50400	50500	50400	7
470	20241212	111400	3500199600	50500	50400	50500	50400	110
471	20241212	111300	3494651400	50400	50400	50500	50400	55
472	20241212	111200	3491879100	50400	50300	50500	50300	15
473	20241212	111100	3491123700	50300	50500	50500	50300	51
474	20241212	111000	3488558200	50300	50400	50400	50300	49
475	20241212	110900	3486093400	50600	50500	50600	50300	161
476	20241212	110800	3477966300	50600	50600	50600	50500	154
477	20241212	110700	3470178900	50600	50300	50600	50300	248
478	20241212	110600	3457665300	50200	50500	50500	50200	8
479	20241212	110500	3457263400	50300	50300	50300	50300	89
480	20241212	110400	3452786700	50400	50300	50500	50300	162
481	20241212	110300	3444619600	50400	50400	50400	50300	4
482	20241212	110200	3444418200	50400	50600	50600	50400	66
483	20241212	110100	3441091600	50600	50600	50600	50300	152
484	20241212	110000	3433425300	50300	50300	50600	50300	25
485	20241212	105900	3432164800	50300	50300	50600	50300	312
486	20241212	105800	3416450200	50300	50300	50400	50200	52
487	20241212	105700	3413834700	50300	50300	50400	50300	184
488	20241212	105600	3404579100	50300	50500	50500	50300	152
489	20241212	105500	3396929400	50400	50400	50700	50400	222
490	20241212	105400	3385740000	50400	50300	50700	50300	541
491	20241212	105300	3358433600	50300	50300	50400	50300	51
492	20241212	105200	3355868200	50300	50400	50500	50300	254
493	20241212	105100	3343079400	50300	50600	50600	50300	223
494	20241212	105000	3331830000	50600	50500	50600	50500	194
495	20241212	104900	3322032800	50500	50500	50700	50500	45
496	20241212	104800	3319756500	50500	50400	50700	50400	405
497	20241212	104700	3299296900	50400	50600	50600	50300	169
498	20241212	104600	3290768000	50300	50500	50500	50300	370
499	20241212	104500	3272148500	50300	50300	50500	50300	198
500	20241212	104400	3262188700	50300	50500	50500	50300	181
501	20241212	104300	3253066200	50400	50300	50600	50300	1187
502	20241212	104200	3193059700	50300	50300	50700	50200	248
503	20241212	104100	3180581100	50400	50500	50500	50300	3346
504	20241212	104000	3011701900	50300	50300	50300	50300	128
505	20241212	103900	3005263500	50400	50300	50400	50300	302
506	20241212	103800	2990060700	50300	50300	50400	50300	189
507	20241212	103700	2980552900	50400	50400	50400	50400	94
508	20241212	103600	2975815300	50400	50300	50400	50300	767
509	20241212	103500	2937180000	50300	50300	50400	50300	53
510	20241212	103400	2934513900	50300	50300	50400	50300	376
511	20241212	103300	2915587300	50200	50100	50400	50100	237
512	20241212	103200	2903684300	50300	50100	50300	50000	301
513	20241212	103100	2888610000	50100	50100	50100	50000	253
514	20241212	103000	2875947600	50000	50000	50100	50000	472
515	20241212	102900	2852347500	50000	50100	50300	50000	146
516	20241212	102800	2845037300	50100	50300	50300	50100	140
517	20241212	102700	2838016900	50100	50100	50200	50100	641
518	20241212	102600	2805860500	50100	50100	50200	50100	186
519	20241212	102500	2796541500	50200	50100	50200	50000	265
520	20241212	102400	2783277700	50100	50100	50200	50100	241
521	20241212	102300	2771202500	50100	50200	50200	50100	125
522	20241212	102200	2764932100	50100	50300	50400	50100	291
523	20241212	102100	2750326500	50200	50400	50400	50200	315
524	20241212	102000	2734497600	50300	50300	50400	50300	183
525	20241212	101900	2725292400	50300	50400	50400	50300	107
526	20241212	101800	2719909800	50500	50300	50500	50300	883
527	20241212	101700	2675477300	50400	50400	50400	50300	31
528	20241212	101600	2673915200	50400	50300	50500	50300	194
529	20241212	101500	2664142500	50400	50500	50500	50300	247
530	20241212	101400	2651716800	50400	50500	50500	50400	130
531	20241212	101300	2645164700	50500	50500	50500	50400	314
532	20241212	101200	2629338900	50400	50300	50500	50300	630
533	20241212	101100	2597624500	50300	50400	50400	50300	306
534	20241212	101000	2582232400	50300	50400	50500	50300	337
535	20241212	100900	2565256800	50600	50500	50600	50400	278
536	20241212	100800	2551233800	50500	50600	50600	50500	300
537	20241212	100700	2536067600	50600	50700	50700	50600	135
538	20241212	100600	2529236300	50700	50800	50900	50700	653
539	20241212	100500	2496093200	50900	51000	51100	50800	1897
540	20241212	100400	2399462000	51000	51500	51500	51000	148
541	20241212	100300	2391896700	51500	51500	51500	51100	786
542	20241212	100200	2351535300	51100	51200	51500	51100	269
543	20241212	100100	2337745000	51200	51200	51500	51100	527
544	20241212	100000	2310721100	51200	51200	51500	51200	727
545	20241212	095900	2273374300	51200	51600	51600	51200	67
546	20241212	095800	2269935200	51200	51500	51600	51200	110
547	20241212	095700	2264263200	51600	51400	51600	51000	5802
548	20241212	095600	1965740500	51300	51100	51300	51100	245
549	20241212	095500	1953194800	51100	51100	51500	51000	1965
550	20241212	095400	1852466600	51000	51000	51400	51000	877
551	20241212	095300	1807522800	51000	51000	51200	51000	31
552	20241212	095200	1805937700	51100	51100	51100	51100	82
553	20241212	095100	1801747500	51100	51000	51100	51000	200
554	20241212	095000	1791533000	51000	51000	51000	50900	107
555	20241212	094900	1786086000	51000	51100	51100	50900	141
556	20241212	094800	1778894100	51100	50900	51100	50900	343
557	20241212	094700	1761422800	50900	50800	50900	50800	15
558	20241212	094600	1760659800	50800	50900	50900	50800	64
559	20241212	094500	1757407900	50900	50800	50900	50700	1131
560	20241212	094400	1699869200	50800	51100	51100	50700	431
561	20241212	094300	1677969000	51100	51100	51100	51100	27
562	20241212	094200	1676589300	51100	50900	51400	50900	1332
563	20241212	094100	1608469500	51400	51300	51400	50900	1080
564	20241212	094000	1553271900	51400	50900	51500	50800	4332
565	20241212	093900	1331994800	51400	51000	51400	50900	1917
566	20241212	093800	1234006000	51000	51400	51500	50900	2647
567	20241212	093700	1098532600	51400	51100	51400	50900	1264
568	20241212	093600	1033897800	51100	51000	51100	50900	112
569	20241212	093500	1028186600	51000	51100	51100	50900	18
570	20241212	093400	1027269200	51100	51000	51100	51000	49
571	20241212	093300	1024769800	51100	50900	51100	50900	11
572	20241212	093200	1024209500	51000	51100	51200	50900	770
573	20241212	093100	984965800	51100	51000	51100	51000	25
574	20241212	093000	983689700	51000	51000	51000	50900	176
575	20241212	092900	974715700	51000	50900	51000	50900	60
576	20241212	092800	971661100	50900	50900	50900	50900	83
577	20241212	092700	967436400	50900	50900	50900	50800	15
578	20241212	092600	966673500	50900	51000	51000	50800	111
579	20241212	092500	961022500	51000	51000	51100	50900	216
580	20241212	092400	950006200	51000	50900	51000	50900	529
581	20241212	092300	923074800	50900	51000	51000	50900	319
582	20241212	092200	906813700	50900	50700	50900	50700	1525
583	20241212	092100	829331500	50800	50800	50900	50700	647
584	20241212	092000	796414500	50700	50800	50800	50700	25
585	20241212	091900	795144800	50700	50800	50800	50700	74
586	20241212	091800	791387200	50700	50700	50800	50600	244
587	20241212	091700	778999700	50800	50900	50900	50600	593
588	20241212	091600	748852400	50800	50600	50800	50500	1083
589	20241212	091500	693882100	50600	50400	50600	50400	17
590	20241212	091400	693023500	50600	50700	50700	50400	82
591	20241212	091300	688884600	50700	50200	50700	50200	340
592	20241212	091200	671705600	50700	50500	50700	50200	887
593	20241212	091100	626964700	50400	50100	50600	50100	466
594	20241212	091000	603469700	50500	50300	50600	50100	1739
595	20241212	090900	515840200	50600	50500	50600	50300	1405
596	20241212	090800	444867700	50400	50500	50700	50400	236
597	20241212	090700	432947100	50500	50300	50700	50300	2335
598	20241212	090600	315034600	50400	50200	50400	50100	547
599	20241212	090500	287568600	50200	50100	50300	50100	292
600	20241212	090400	272915100	50100	50200	50200	50100	180
601	20241212	090300	263895000	50200	50200	50300	50100	716
602	20241212	090200	227990600	50200	50300	50400	50200	510
603	20241212	090100	202351000	50300	50400	50500	50200	2264
604	20241212	090000	88403800	50400	50500	50600	50300	1751