KissMeData/001530/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	183400	22410151100	49600	49600	49600	49600	59802
3	20241213	183300	22410151100	49600	49600	49600	49600	0
4	20241213	183200	22410151100	49600	49600	49600	49600	0
5	20241213	183100	22410151100	49600	49600	49600	49600	0
6	20241213	183000	22410151100	49600	49600	49600	49600	0
7	20241213	182900	22410151100	49600	49600	49600	49600	0
8	20241213	182800	22410151100	49600	49600	49600	49600	0
9	20241213	182700	22410151100	49600	49600	49600	49600	0
10	20241213	182600	22410151100	49600	49600	49600	49600	0
11	20241213	182500	22410151100	49600	49600	49600	49600	0
12	20241213	182400	22410151100	49600	49600	49600	49600	0
13	20241213	182300	22410151100	49600	49600	49600	49600	0
14	20241213	182200	22410151100	49600	49600	49600	49600	0
15	20241213	182100	22410151100	49600	49600	49600	49600	0
16	20241213	182000	22410151100	49600	49600	49600	49600	0
17	20241213	181900	22410151100	49600	49600	49600	49600	0
18	20241213	181800	22410151100	49600	49600	49600	49600	0
19	20241213	181700	22410151100	49600	49600	49600	49600	0
20	20241213	181600	22410151100	49600	49600	49600	49600	0
21	20241213	181500	22410151100	49600	49600	49600	49600	0
22	20241213	181400	22410151100	49600	49600	49600	49600	0
23	20241213	181300	22410151100	49600	49600	49600	49600	0
24	20241213	181200	22410151100	49600	49600	49600	49600	0
25	20241213	181100	22410151100	49600	49600	49600	49600	0
26	20241213	181000	22410151100	49600	49600	49600	49600	0
27	20241213	180900	22410151100	49600	49600	49600	49600	0
28	20241213	180800	22410151100	49600	49600	49600	49600	0
29	20241213	180700	22410151100	49600	49600	49600	49600	0
30	20241213	180600	22410151100	49600	49600	49600	49600	0
31	20241213	180500	22410151100	49600	49600	49600	49600	0
32	20241213	180400	22410151100	49600	49600	49600	49600	59802
33	20241213	180300	22410151100	49600	49600	49600	49600	0
34	20241213	180200	22410151100	49600	49600	49600	49600	0
35	20241213	180100	22410151100	49600	49600	49600	49600	0
36	20241213	180000	22410151100	49600	49600	49600	49600	0
37	20241213	175900	22410151100	49600	49600	49600	49600	0
38	20241213	175800	22410151100	49600	49600	49600	49600	0
39	20241213	175700	22410151100	49600	49600	49600	49600	0
40	20241213	175600	22410151100	49600	49600	49600	49600	0
41	20241213	175500	22410151100	49600	49600	49600	49600	0
42	20241213	175400	22410151100	49600	49600	49600	49600	0
43	20241213	175300	22410151100	49600	49600	49600	49600	0
44	20241213	175200	22410151100	49600	49600	49600	49600	0
45	20241213	175100	22410151100	49600	49600	49600	49600	0
46	20241213	175000	22410151100	49600	49600	49600	49600	0
47	20241213	174900	22410151100	49600	49600	49600	49600	0
48	20241213	174800	22410151100	49600	49600	49600	49600	0
49	20241213	174700	22410151100	49600	49600	49600	49600	0
50	20241213	174600	22410151100	49600	49600	49600	49600	0
51	20241213	174500	22410151100	49600	49600	49600	49600	0
52	20241213	174400	22410151100	49600	49600	49600	49600	0
53	20241213	174300	22410151100	49600	49600	49600	49600	0
54	20241213	174200	22410151100	49600	49600	49600	49600	0
55	20241213	174100	22410151100	49600	49600	49600	49600	0
56	20241213	174000	22410151100	49600	49600	49600	49600	0
57	20241213	173900	22410151100	49600	49600	49600	49600	0
58	20241213	173800	22410151100	49600	49600	49600	49600	0
59	20241213	173700	22410151100	49600	49600	49600	49600	0
60	20241213	173600	22410151100	49600	49600	49600	49600	0
61	20241213	173500	22410151100	49600	49600	49600	49600	0
62	20241213	173400	22410151100	49600	49600	49600	49600	59802
63	20241213	173300	22410151100	49600	49600	49600	49600	0
64	20241213	173200	22410151100	49600	49600	49600	49600	0
65	20241213	173100	22410151100	49600	49600	49600	49600	0
66	20241213	173000	22410151100	49600	49600	49600	49600	0
67	20241213	172900	22410151100	49600	49600	49600	49600	0
68	20241213	172800	22410151100	49600	49600	49600	49600	0
69	20241213	172700	22410151100	49600	49600	49600	49600	0
70	20241213	172600	22410151100	49600	49600	49600	49600	0
71	20241213	172500	22410151100	49600	49600	49600	49600	0
72	20241213	172400	22410151100	49600	49600	49600	49600	0
73	20241213	172300	22410151100	49600	49600	49600	49600	0
74	20241213	172200	22410151100	49600	49600	49600	49600	0
75	20241213	172100	22410151100	49600	49600	49600	49600	0
76	20241213	172000	22410151100	49600	49600	49600	49600	0
77	20241213	171900	22410151100	49600	49600	49600	49600	0
78	20241213	171800	22410151100	49600	49600	49600	49600	0
79	20241213	171700	22410151100	49600	49600	49600	49600	0
80	20241213	171600	22410151100	49600	49600	49600	49600	0
81	20241213	171500	22410151100	49600	49600	49600	49600	0
82	20241213	171400	22410151100	49600	49600	49600	49600	0
83	20241213	171300	22410151100	49600	49600	49600	49600	0
84	20241213	171200	22410151100	49600	49600	49600	49600	0
85	20241213	171100	22410151100	49600	49600	49600	49600	0
86	20241213	171000	22410151100	49600	49600	49600	49600	0
87	20241213	170900	22410151100	49600	49600	49600	49600	0
88	20241213	170800	22410151100	49600	49600	49600	49600	0
89	20241213	170700	22410151100	49600	49600	49600	49600	0
90	20241213	170600	22410151100	49600	49600	49600	49600	0
91	20241213	170500	22410151100	49600	49600	49600	49600	0
92	20241213	170400	22410151100	49600	49600	49600	49600	59802
93	20241213	170300	22410151100	49600	49600	49600	49600	0
94	20241213	170200	22410151100	49600	49600	49600	49600	0
95	20241213	170100	22410151100	49600	49600	49600	49600	0
96	20241213	170000	22410151100	49600	49600	49600	49600	0
97	20241213	165900	22410151100	49600	49600	49600	49600	0
98	20241213	165800	22410151100	49600	49600	49600	49600	0
99	20241213	165700	22410151100	49600	49600	49600	49600	0
100	20241213	165600	22410151100	49600	49600	49600	49600	0
101	20241213	165500	22410151100	49600	49600	49600	49600	0
102	20241213	165400	22410151100	49600	49600	49600	49600	0
103	20241213	165300	22410151100	49600	49600	49600	49600	0
104	20241213	165200	22410151100	49600	49600	49600	49600	0
105	20241213	165100	22410151100	49600	49600	49600	49600	0
106	20241213	165000	22410151100	49600	49600	49600	49600	0
107	20241213	164900	22410151100	49600	49600	49600	49600	0
108	20241213	164800	22410151100	49600	49600	49600	49600	0
109	20241213	164700	22410151100	49600	49600	49600	49600	0
110	20241213	164600	22410151100	49600	49600	49600	49600	0
111	20241213	164500	22410151100	49600	49600	49600	49600	0
112	20241213	164400	22410151100	49600	49600	49600	49600	0
113	20241213	164300	22410151100	49600	49600	49600	49600	0
114	20241213	164200	22410151100	49600	49600	49600	49600	0
115	20241213	164100	22410151100	49600	49600	49600	49600	0
116	20241213	164000	22410151100	49600	49600	49600	49600	0
117	20241213	163900	22410151100	49600	49600	49600	49600	0
118	20241213	163800	22410151100	49600	49600	49600	49600	0
119	20241213	163700	22410151100	49600	49600	49600	49600	0
120	20241213	163600	22410151100	49600	49600	49600	49600	0
121	20241213	163500	22410151100	49600	49600	49600	49600	0
122	20241213	163400	22410151100	49600	49600	49600	49600	59802
123	20241213	163300	22410151100	49600	49600	49600	49600	0
124	20241213	163200	22410151100	49600	49600	49600	49600	0
125	20241213	163100	22410151100	49600	49600	49600	49600	0
126	20241213	163000	22410151100	49600	49600	49600	49600	0
127	20241213	162900	22410151100	49600	49600	49600	49600	0
128	20241213	162800	22410151100	49600	49600	49600	49600	0
129	20241213	162700	22410151100	49600	49600	49600	49600	0
130	20241213	162600	22410151100	49600	49600	49600	49600	0
131	20241213	162500	22410151100	49600	49600	49600	49600	0
132	20241213	162400	22410151100	49600	49600	49600	49600	0
133	20241213	162300	22410151100	49600	49600	49600	49600	0
134	20241213	162200	22410151100	49600	49600	49600	49600	0
135	20241213	162100	22410151100	49600	49600	49600	49600	0
136	20241213	162000	22410151100	49600	49600	49600	49600	0
137	20241213	161900	22410151100	49600	49600	49600	49600	0
138	20241213	161800	22410151100	49600	49600	49600	49600	0
139	20241213	161700	22410151100	49600	49600	49600	49600	0
140	20241213	161600	22410151100	49600	49600	49600	49600	0
141	20241213	161500	22410151100	49600	49600	49600	49600	0
142	20241213	161400	22410151100	49600	49600	49600	49600	0
143	20241213	161300	22410151100	49600	49600	49600	49600	0
144	20241213	161200	22410151100	49600	49600	49600	49600	0
145	20241213	161100	22410151100	49600	49600	49600	49600	0
146	20241213	161000	22410151100	49600	49600	49600	49600	0
147	20241213	160900	22410151100	49600	49600	49600	49600	0
148	20241213	160800	22410151100	49600	49600	49600	49600	0
149	20241213	160700	22410151100	49600	49600	49600	49600	0
150	20241213	160600	22410151100	49600	49600	49600	49600	0
151	20241213	160500	22410151100	49600	49600	49600	49600	0
152	20241213	160400	22410151100	49600	49600	49600	49600	59802
153	20241213	160300	22410151100	49600	49600	49600	49600	0
154	20241213	160200	22410151100	49600	49600	49600	49600	0
155	20241213	160100	22410151100	49600	49600	49600	49600	0
156	20241213	160000	22410151100	49600	49600	49600	49600	0
157	20241213	155900	22410151100	49600	49600	49600	49600	0
158	20241213	155800	22410151100	49600	49600	49600	49600	0
159	20241213	155700	22410151100	49600	49600	49600	49600	0
160	20241213	155600	22410151100	49600	49600	49600	49600	0
161	20241213	155500	22410151100	49600	49600	49600	49600	0
162	20241213	155400	22410151100	49600	49600	49600	49600	0
163	20241213	155300	22410151100	49600	49600	49600	49600	0
164	20241213	155200	22410151100	49600	49600	49600	49600	0
165	20241213	155100	22410151100	49600	49600	49600	49600	0
166	20241213	155000	22410151100	49600	49600	49600	49600	0
167	20241213	154900	22410151100	49600	49600	49600	49600	0
168	20241213	154800	22410151100	49600	49600	49600	49600	0
169	20241213	154700	22410151100	49600	49600	49600	49600	0
170	20241213	154600	22410151100	49600	49600	49600	49600	0
171	20241213	154500	22410151100	49600	49600	49600	49600	0
172	20241213	154400	22410151100	49600	49600	49600	49600	0
173	20241213	154300	22410151100	49600	49600	49600	49600	0
174	20241213	154200	22410151100	49600	49600	49600	49600	0
175	20241213	154100	22410151100	49600	49600	49600	49600	0
176	20241213	154000	22410151100	49600	49600	49600	49600	0
177	20241213	153900	22410151100	49600	49600	49600	49600	0
178	20241213	153800	22410151100	49600	49600	49600	49600	0
179	20241213	153700	22410151100	49600	49600	49600	49600	0
180	20241213	153600	22410151100	49600	49600	49600	49600	0
181	20241213	153500	22410151100	49600	49600	49600	49600	0
182	20241213	153400	22410151100	49600	49600	49600	49600	59802
183	20241213	153300	22410151100	49600	49600	49600	49600	0
184	20241213	153200	22410151100	49600	49600	49600	49600	0
185	20241213	153100	22410151100	49600	49600	49600	49600	0
186	20241213	153000	22410151100	49600	49600	49600	49600	59802
187	20241213	152900	19443971900	49800	49800	49800	49800	0
188	20241213	152800	19443971900	49800	49800	49800	49800	0
189	20241213	152700	19443971900	49800	49800	49800	49800	0
190	20241213	152600	19443971900	49800	49800	49800	49800	0
191	20241213	152500	19443971900	49800	49800	49800	49800	0
192	20241213	152400	19443971900	49800	49800	49800	49800	0
193	20241213	152300	19443971900	49800	49800	49800	49800	0
194	20241213	152200	19443971900	49800	49800	49800	49800	0
195	20241213	152100	19443971900	49800	49800	49800	49800	0
196	20241213	152000	19443971900	49800	49800	49800	49800	0
197	20241213	151900	19443971900	49800	49950	49950	49800	33341
198	20241213	151800	17782718300	49950	50000	50000	49900	87
199	20241213	151700	17778374000	50000	49900	50100	49900	2584
200	20241213	151600	17649183300	49900	49950	50000	49900	14063
201	20241213	151500	16947426650	50000	49950	50000	49950	438
202	20241213	151400	16925538350	49950	49950	50000	49950	323
203	20241213	151300	16909397600	49950	49950	50000	49950	195
204	20241213	151200	16899655700	49950	50000	50000	49950	138
205	20241213	151100	16892761850	49950	50000	50000	49950	351
206	20241213	151000	16875218050	50000	50000	50000	49950	190
207	20241213	150900	16865727350	50000	50100	50100	49950	187
208	20241213	150800	16856382600	50100	49950	50100	49950	2451
209	20241213	150700	16733839750	49950	49950	50000	49900	114
210	20241213	150600	16728144300	49900	49950	50000	49900	537
211	20241213	150500	16701309750	49950	50000	50000	49950	134
212	20241213	150400	16694616150	49950	50100	50100	49950	116
213	20241213	150300	16688820650	50100	50000	50100	49950	2135
214	20241213	150200	16582126700	49950	50000	50000	49950	166
215	20241213	150100	16573834650	50000	49950	50000	49950	971
216	20241213	150000	16525285150	49950	50000	50000	49950	451
217	20241213	145900	16502757600	50000	50000	50000	49950	682
218	20241213	145800	16468663650	49950	49950	50000	49950	125
219	20241213	145700	16462416700	49950	49950	50100	49950	915
220	20241213	145600	16416668650	49950	49900	50000	49900	269
221	20241213	145500	16403227850	49900	50000	50000	49900	686
222	20241213	145400	16368966100	49950	49950	50000	49950	346
223	20241213	145300	16351672850	49950	49900	50000	49900	2641
224	20241213	145200	16219883950	49900	49950	50000	49900	235
225	20241213	145100	16208143600	49950	50000	50000	49950	136
226	20241213	145000	16201350250	49950	49950	50000	49950	571
227	20241213	144900	16172828650	49950	49950	49950	49950	322
228	20241213	144800	16156744750	50000	49950	50000	49900	192
229	20241213	144700	16147153150	49950	49950	50000	49950	77
230	20241213	144600	16143306950	50000	49900	50000	49900	173
231	20241213	144500	16134669550	49900	49950	49950	49900	92
232	20241213	144400	16130078650	49900	49900	50000	49900	347
233	20241213	144300	16112746750	49950	49950	50000	49900	610
234	20241213	144200	16082276050	49950	49950	50000	49950	175
235	20241213	144100	16073532100	49900	49950	50000	49900	395
236	20241213	144000	16053804700	49900	49950	50000	49900	158
237	20241213	143900	16045912000	49950	49950	50000	49950	92
238	20241213	143800	16041316550	49950	49950	50000	49950	978
239	20241213	143700	15992462300	50000	50000	50100	49950	194
240	20241213	143600	15982764650	50000	50000	50100	50000	64
241	20241213	143500	15979564550	50000	50100	50100	50000	158
242	20241213	143400	15971663950	50000	50000	50100	49950	139
243	20241213	143300	15964713900	50000	50100	50100	49950	94
244	20241213	143200	15960014350	49950	50100	50100	49950	182
245	20241213	143100	15950916100	50000	50000	50000	50000	125
246	20241213	143000	15944666100	50000	50000	50100	50000	146
247	20241213	142900	15937365700	50000	50000	50100	50000	122
248	20241213	142800	15931265300	50000	49950	50100	49950	148
249	20241213	142700	15923861550	49950	49950	50000	49950	97
250	20241213	142600	15919016000	49950	49950	50000	49950	150
251	20241213	142500	15911523450	49950	49950	50000	49950	58
252	20241213	142400	15908623900	50000	50100	50100	49950	275
253	20241213	142300	15894871150	49950	49950	50100	49950	241
254	20241213	142200	15882829500	50000	50000	50100	50000	242
255	20241213	142100	15870724800	50000	50000	50100	50000	140
256	20241213	142000	15863724700	50100	50000	50100	50000	129
257	20241213	141900	15857269900	50100	50100	50200	50100	5299
258	20241213	141800	15591786200	50000	50100	50200	50000	359
259	20241213	141700	15573822500	50000	50000	50100	49950	171
260	20241213	141600	15565270450	50000	50100	50100	50000	242
261	20241213	141500	15553152850	50000	50100	50200	49950	1298
262	20241213	141400	15488227700	50000	50100	50100	50000	232
263	20241213	141300	15476619700	50100	50100	50200	50100	137
264	20241213	141200	15469750700	50200	50300	50300	50100	430
265	20241213	141100	15448164900	50300	50400	50400	50200	2816
266	20241213	141000	15306522300	50400	50300	50400	50200	173
267	20241213	140900	15297819800	50300	50300	50300	50200	1083
268	20241213	140800	15243354100	50200	50300	50300	50200	135
269	20241213	140700	15236572100	50200	50100	50200	50000	295
270	20241213	140600	15221775200	50100	50200	50200	50000	176
271	20241213	140500	15212954000	50100	50100	50100	50100	63
272	20241213	140400	15209797700	50300	50100	50300	50100	126
273	20241213	140300	15203475900	50100	50100	50300	50100	170
274	20241213	140200	15194949300	50100	50100	50300	50100	1079
275	20241213	140100	15140887700	50200	50300	50300	50100	160
276	20241213	140000	15132860800	50200	50300	50300	50200	52
277	20241213	135900	15130250200	50200	50200	50300	50200	197
278	20241213	135800	15120353700	50200	50300	50300	50200	1346
279	20241213	135700	15052658100	50300	50100	50300	50100	145
280	20241213	135600	15045374400	50100	50100	50300	50100	195
281	20241213	135500	15035595400	50100	50200	50200	50100	91
282	20241213	135400	15031035300	50100	50200	50300	50100	345
283	20241213	135300	15013717000	50100	50200	50200	50100	2644
284	20241213	135200	14880988500	50200	50100	50200	50100	403
285	20241213	135100	14860770700	50200	50200	50200	50100	97
286	20241213	135000	14855905800	50100	50100	50200	50100	201
287	20241213	134900	14845828600	50100	50100	50200	50100	143
288	20241213	134800	14838659200	50100	50200	50200	50100	360
289	20241213	134700	14820596300	50200	50100	50200	50100	301
290	20241213	134600	14805495800	50100	50100	50200	50100	85
291	20241213	134500	14801236400	50100	50100	50200	50100	173
292	20241213	134400	14792564200	50100	50200	50200	50100	113
293	20241213	134300	14786902700	50200	50100	50200	50000	165
294	20241213	134200	14778634900	50000	50000	50200	50000	167
295	20241213	134100	14770272000	50100	50200	50300	50100	351
296	20241213	134000	14752675900	50200	50200	50300	50100	155
297	20241213	133900	14744890400	50100	50200	50200	50100	1222
298	20241213	133800	14683584100	50100	50200	50300	50100	1177
299	20241213	133700	14624503600	50100	50200	50200	50100	84
300	20241213	133600	14620290800	50300	50100	50300	50100	1403
301	20241213	133500	14549889900	50200	50200	50200	50100	735
302	20241213	133400	14513001300	50100	50100	50200	50100	2808
303	20241213	133300	14372080200	50100	50200	50200	50100	91
304	20241213	133200	14367516100	50100	50100	50200	50100	89
305	20241213	133100	14363057100	50100	50200	50200	50100	4545
306	20241213	133000	14134898800	50200	50300	50400	50200	1092
307	20241213	132900	14079976200	50300	50100	50300	50100	272
308	20241213	132800	14066300700	50100	50200	50300	50100	194
309	20241213	132700	14056560800	50200	50100	50300	50100	1071
310	20241213	132600	14002804700	50200	50100	50300	50100	5073
311	20241213	132500	13748099500	50100	50300	50300	50100	475
312	20241213	132400	13724258100	50200	50200	50300	50200	92
313	20241213	132300	13719634600	50200	50100	50300	50100	81
314	20241213	132200	13715568100	50300	50100	50300	50100	596
315	20241213	132100	13685698900	50200	50200	50300	50100	133
316	20241213	132000	13679026100	50100	50100	50100	50100	25
317	20241213	131900	13677773600	50200	50100	50300	50100	127
318	20241213	131800	13671399600	50200	50100	50200	50100	357
319	20241213	131700	13653513700	50200	50300	50300	50100	1060
320	20241213	131600	13600297100	50200	50200	50300	50200	84
321	20241213	131500	13596080200	50300	50200	50300	50200	55
322	20241213	131400	13593314500	50100	50300	50300	50100	128
323	20241213	131300	13586889200	50200	50100	50200	50100	70
324	20241213	131200	13583379200	50100	50200	50300	50100	630
325	20241213	131100	13551756500	50200	50100	50200	50100	284
326	20241213	131000	13537505500	50300	50100	50300	50100	83
327	20241213	130900	13533338000	50200	50200	50200	50100	126
328	20241213	130800	13527017400	50300	50100	50300	50100	109
329	20241213	130700	13521544500	50100	50300	50300	50100	120
330	20241213	130600	13515522400	50200	50200	50200	50100	82
331	20241213	130500	13511407000	50100	50200	50200	50100	132
332	20241213	130400	13504789000	50200	50100	50200	50100	1110
333	20241213	130300	13449086900	50100	50200	50300	50100	83
334	20241213	130200	13444919000	50100	50100	50200	50100	54
335	20241213	130100	13442213300	50300	50100	50300	50100	80
336	20241213	130000	13438197700	50100	50100	50300	50100	130
337	20241213	125900	13431674700	50200	50100	50300	50100	44
338	20241213	125800	13429469800	50100	50300	50300	50100	196
339	20241213	125700	13419635800	50200	50200	50300	50200	67
340	20241213	125600	13416270000	50300	50200	50300	50100	121
341	20241213	125500	13410195200	50200	50200	50300	50200	8
342	20241213	125400	13409793100	50200	50300	50300	50200	159
343	20241213	125300	13401804500	50300	50300	50500	50300	4880
344	20241213	125200	13156327300	50300	50300	50400	50300	3302
345	20241213	125100	12989907100	50300	50200	50400	50200	126
346	20241213	125000	12983572800	50200	50400	50400	50200	598
347	20241213	124900	12953509400	50300	50300	50400	50300	286
348	20241213	124800	12939118800	50300	50400	50400	50300	51
349	20241213	124700	12936553400	50300	50200	50400	50200	547
350	20241213	124600	12909038100	50300	50200	50300	50200	1682
351	20241213	124500	12824435000	50300	50300	50300	50200	1229
352	20241213	124400	12762624500	50300	50200	50400	50200	621
353	20241213	124300	12731385400	50200	50200	50200	50200	66
354	20241213	124200	12728072200	50300	50200	50300	50200	257
355	20241213	124100	12715154500	50200	50300	50300	50200	62
356	20241213	124000	12712038100	50300	50200	50300	50200	136
357	20241213	123900	12705205900	50200	50300	50300	50200	149
358	20241213	123800	12697718400	50200	50300	50300	50200	141
359	20241213	123700	12690640100	50300	50200	50300	50200	86
360	20241213	123600	12686318000	50200	50300	50300	50200	119
361	20241213	123500	12680341800	50300	50200	50300	50200	66
362	20241213	123400	12677023700	50200	50200	50200	50200	1068
363	20241213	123300	12623410100	50400	50200	50400	50200	128
364	20241213	123200	12616975600	50400	50300	50400	50200	396
365	20241213	123100	12597057000	50200	50100	50200	50000	466
366	20241213	123000	12573676700	50100	50100	50200	50100	1056
367	20241213	122900	12520751000	50100	50200	50200	50100	168
368	20241213	122800	12512325600	50200	50200	50200	50100	906
369	20241213	122700	12466848400	50100	50200	50200	50100	2867
370	20241213	122600	12322929500	50300	50100	50300	50100	106
371	20241213	122500	12317612000	50200	50000	50200	50000	417
372	20241213	122400	12296734100	50000	50000	50100	50000	1204
373	20241213	122300	12236533900	50000	50100	50300	50000	87
374	20241213	122200	12232172100	50100	50100	50200	50000	1988
375	20241213	122100	12132753700	50100	50200	50300	50100	2912
376	20241213	122000	11986671500	50200	50300	50300	50200	133
377	20241213	121900	11979989500	50300	50200	50300	50200	226
378	20241213	121800	11968626200	50200	50300	50300	50200	93
379	20241213	121700	11963952500	50300	50200	50300	50200	87
380	20241213	121600	11959582400	50400	50200	50400	50200	48
381	20241213	121500	11957163600	50200	50200	50300	50200	85
382	20241213	121400	11952895200	50200	50200	50300	50200	879
383	20241213	121300	11908738100	50300	50200	50300	50200	54
384	20241213	121200	11906026500	50300	50300	50300	50200	120
385	20241213	121100	11899994500	50200	50300	50300	50200	131
386	20241213	121000	11893413500	50300	50200	50300	50200	72
387	20241213	120900	11889793200	50200	50300	50300	50200	170
388	20241213	120800	11881252100	50300	50200	50300	50200	87
389	20241213	120700	11876884400	50300	50300	50300	50200	618
390	20241213	120600	11845819800	50200	50400	50400	50200	469
391	20241213	120500	11822243800	50300	50300	50400	50300	117
392	20241213	120400	11816354000	50300	50200	50400	50200	142
393	20241213	120300	11809216100	50200	50100	50300	50100	1775
394	20241213	120200	11720065700	50100	50100	50200	50100	546
395	20241213	120100	11692706300	50100	50200	50200	50100	47
396	20241213	120000	11690351000	50100	50300	50300	50100	968
397	20241213	115900	11641765900	50200	50200	50200	50200	21
398	20241213	115800	11640711700	50300	50300	50300	50200	138
399	20241213	115700	11633777000	50300	50200	50300	50200	179
400	20241213	115600	11624786400	50200	50300	50300	50200	50
401	20241213	115500	11622275300	50200	50300	50400	50200	846
402	20241213	115400	11579721300	50300	50400	50500	50300	87
403	20241213	115300	11575336500	50400	50500	50500	50400	117
404	20241213	115200	11569434500	50400	50400	50500	50400	59
405	20241213	115100	11566459100	50500	50500	50500	50400	132
406	20241213	115000	11559801300	50400	50300	50500	50300	107
407	20241213	114900	11554404700	50300	50300	50300	50300	37
408	20241213	114800	11552543600	50500	50300	50500	50300	150
409	20241213	114700	11544988500	50400	50300	50400	50300	83
410	20241213	114600	11540808200	50300	50300	50500	50300	143
411	20241213	114500	11533606300	50400	50400	50400	50400	6
412	20241213	114400	11533303900	50300	50400	50600	50300	595
413	20241213	114300	11503340800	50500	50500	50600	50400	4091
414	20241213	114200	11297144700	50600	50500	50600	50400	273
415	20241213	114100	11283376500	50500	50500	50600	50400	1578
416	20241213	114000	11203686200	50600	50700	50700	50600	875
417	20241213	113900	11159411100	50700	50700	50700	50600	73
418	20241213	113800	11155711800	50600	50600	50600	50600	244
419	20241213	113700	11143365400	50700	50600	50700	50500	131
420	20241213	113600	11136737600	50600	50600	50600	50500	1007
421	20241213	113500	11085784000	50600	50600	50600	50500	5743
422	20241213	113400	10795190900	50600	50600	50600	50500	2114
423	20241213	113300	10688226500	50600	50600	50600	50500	2294
424	20241213	113200	10572154500	50600	50500	50600	50200	1645
425	20241213	113100	10488930900	50500	50600	50600	50400	330
426	20241213	113000	10472233800	50200	50300	50600	50200	108
427	20241213	112900	10466793800	50300	50400	50600	50200	116
428	20241213	112800	10460949500	50200	50400	50500	50200	1164
429	20241213	112700	10402428200	50400	50600	50600	50400	1002
430	20241213	112600	10351828600	50600	50500	50600	50500	117
431	20241213	112500	10345917000	50600	50400	50600	50400	60
432	20241213	112400	10342883900	50400	50500	50600	50400	123
433	20241213	112300	10336676800	50600	50400	50600	50400	109
434	20241213	112200	10331172300	50600	50500	50600	50100	1789
435	20241213	112100	10241011200	50500	50400	50600	50400	389
436	20241213	112000	10221368100	50400	50500	50600	50400	540
437	20241213	111900	10194093100	50500	50400	50500	50400	316
438	20241213	111800	10178163000	50600	50500	50600	50500	320
439	20241213	111700	10161998900	50500	50500	50500	50400	126
440	20241213	111600	10155648200	50400	50500	50500	50400	92
441	20241213	111500	10151005800	50600	50600	50600	50400	149
442	20241213	111400	10143477800	50600	50400	50600	50400	74
443	20241213	111300	10139741300	50400	50700	50700	50400	508
444	20241213	111200	10114035000	50700	50700	50800	50600	1091
445	20241213	111100	10058726400	50700	50600	50700	50600	412
446	20241213	111000	10037864700	50500	50600	50700	50500	1456
447	20241213	110900	9964194600	50600	50500	50700	50500	147
448	20241213	110800	9956752700	50500	50800	50800	50500	2150
449	20241213	110700	9847734100	50700	50700	50800	50700	145
450	20241213	110600	9840382400	50700	50500	50800	50400	2344
451	20241213	110500	9721681400	50500	50600	50700	50500	2852
452	20241213	110400	9577523300	50600	50500	50600	50500	195
453	20241213	110300	9567664500	50500	50400	50600	50400	194
454	20241213	110200	9557852300	50400	50500	50600	50400	634
455	20241213	110100	9525828700	50700	50400	50700	50400	1208
456	20241213	110000	9464728200	50400	50600	50700	50400	907
457	20241213	105900	9418887300	50600	50700	50700	50600	347
458	20241213	105800	9401302800	50700	50600	50700	50600	246
459	20241213	105700	9388837000	50600	50700	50700	50600	462
460	20241213	105600	9365439200	50700	50500	50700	50500	2165
461	20241213	105500	9255842300	50500	50400	50600	50300	6410
462	20241213	105400	8932486200	50400	50200	50400	50100	2908
463	20241213	105300	8786332500	50300	50300	50300	50200	324
464	20241213	105200	8770041800	50200	50100	50300	50100	524
465	20241213	105100	8743697000	50200	50100	50200	50100	1693
466	20241213	105000	8658728200	50000	50100	50100	50000	396
467	20241213	104900	8638892800	50100	50000	50200	50000	171
468	20241213	104800	8630329100	50100	50100	50100	50000	1551
469	20241213	104700	8552657200	50000	49950	50000	49950	1170
470	20241213	104600	8494157450	49900	49900	49900	49900	31
471	20241213	104500	8492610550	49900	50000	50000	49900	361
472	20241213	104400	8474564650	50000	50000	50100	49900	1620
473	20241213	104300	8393561550	49950	49750	49950	49750	1523
474	20241213	104200	8317607050	49750	49750	49750	49750	73
475	20241213	104100	8313975300	49750	49750	49800	49750	80
476	20241213	104000	8309995200	49750	49800	49800	49750	107
477	20241213	103900	8304666800	49800	49800	49800	49800	35
478	20241213	103800	8302923800	49950	49900	49950	49900	46
479	20241213	103700	8300627900	49900	49900	49900	49900	30
480	20241213	103600	8299130900	49900	49900	49900	49900	42
481	20241213	103500	8297035100	49950	49800	50000	49800	914
482	20241213	103400	8251381800	49800	49800	49800	49800	6
483	20241213	103300	8251083000	49800	49750	49800	49750	919
484	20241213	103200	8205317200	49800	49700	49800	49700	228
485	20241213	103100	8193965300	49800	49700	49800	49700	70
486	20241213	103000	8190485300	49800	49700	49800	49700	72
487	20241213	102900	8186903300	49900	49800	49900	49700	592
488	20241213	102800	8157475950	49850	49700	49900	49700	131
489	20241213	102700	8150961600	49700	49700	49700	49650	47
490	20241213	102600	8148627700	49700	49700	49700	49650	788
491	20241213	102500	8109465450	49750	49850	49900	49700	425
492	20241213	102400	8088319650	49850	49850	49900	49850	69
493	20241213	102300	8084879900	49900	49900	49900	49900	52
494	20241213	102200	8082285100	49950	50100	50100	49950	16
495	20241213	102100	8081485100	50100	49900	50100	49900	201
496	20241213	102000	8071435500	50000	50000	50000	49950	39
497	20241213	101900	8069485600	50100	50000	50200	49900	5993
498	20241213	101800	7769611800	49950	49950	50000	49900	567
499	20241213	101700	7741263000	49900	49950	50000	49900	110
500	20241213	101600	7735768300	50000	49950	50000	49900	544
501	20241213	101500	7708586650	49950	49950	50000	49950	914
502	20241213	101400	7662914400	49950	49950	50100	49950	521
503	20241213	101300	7636833500	49900	49900	50000	49900	387
504	20241213	101200	7617490150	49900	49650	49900	49650	1531
505	20241213	101100	7541373200	49650	49650	49700	49650	83
506	20241213	101000	7537252050	49650	49750	49750	49650	691
507	20241213	100900	7502917950	49750	49700	49750	49700	435
508	20241213	100800	7481293400	49700	49700	49750	49700	1743
509	20241213	100700	7394658300	49750	49800	49800	49750	116
510	20241213	100600	7388885650	49800	49850	49850	49800	76
511	20241213	100500	7385100600	49850	49850	49900	49800	266
512	20241213	100400	7371851650	49900	49750	49900	49750	17
513	20241213	100300	7371003500	49750	49750	50000	49750	4340
514	20241213	100200	7154018600	49750	49850	49850	49750	43
515	20241213	100100	7151878600	50000	49900	50000	49750	2701
516	20241213	100000	7016912850	49600	49650	50000	49600	3015
517	20241213	095900	6866227150	49550	49750	49750	49550	1069
518	20241213	095800	6813162950	49800	49850	49850	49750	496
519	20241213	095700	6788464700	50100	49850	50100	49850	496
520	20241213	095600	6763666500	49950	49900	49950	49900	21
521	20241213	095500	6762617650	50000	49750	50000	49750	2529
522	20241213	095400	6636181900	50000	49900	50100	49850	1089
523	20241213	095300	6581756550	49900	49850	49900	49700	1917
524	20241213	095200	6486340400	49850	49900	49950	49850	190
525	20241213	095100	6476863200	49900	49850	49900	49850	196
526	20241213	095000	6467087300	49850	49900	49950	49850	806
527	20241213	094900	6426856450	49900	49900	49950	49900	386
528	20241213	094800	6407595000	49900	49900	49900	49900	133
529	20241213	094700	6400958300	49900	49900	49900	49900	31
530	20241213	094600	6399411400	50000	49850	50000	49850	3039
531	20241213	094500	6247576800	49900	49900	49900	49900	221
532	20241213	094400	6236548900	49900	49950	49950	49900	92
533	20241213	094300	6231954050	49900	49900	49950	49900	799
534	20241213	094200	6192061400	49850	49950	49950	49850	233
535	20241213	094100	6180439050	49950	49900	49950	49850	906
536	20241213	094000	6135225000	49900	49850	50000	49850	438
537	20241213	093900	6113372950	49850	50000	50000	49850	6645
538	20241213	093800	5781488450	50100	49900	50100	49900	691
539	20241213	093700	5746940100	49950	50100	50100	49950	1016
540	20241213	093600	5696133600	50100	50100	50200	50100	1076
541	20241213	093500	5642208100	50100	50000	50200	50000	1715
542	20241213	093400	5556332200	50000	49850	50000	49850	1931
543	20241213	093300	5459815850	49850	49700	50000	49700	1817
544	20241213	093200	5369286600	49700	49800	49800	49600	2696
545	20241213	093100	5235366850	49800	49950	50100	49700	3698
546	20241213	093000	5050617650	49950	50100	50200	49950	3619
547	20241213	092900	4869616200	50000	50000	50200	50000	407
548	20241213	092800	4849230800	50000	50300	50300	49950	857
549	20241213	092700	4806228000	50300	50300	50400	50300	1600
550	20241213	092600	4725739700	50400	50300	50400	50000	2380
551	20241213	092500	4606288300	50200	50200	50200	50000	2762
552	20241213	092400	4468005800	50200	50100	50200	50000	245
553	20241213	092300	4455730800	50100	49700	50100	49600	12096
554	20241213	092200	3852427350	49600	49750	49800	49500	3445
555	20241213	092100	3681555150	49800	49750	49850	49650	4191
556	20241213	092000	3472910800	49600	49800	49850	49600	1947
557	20241213	091900	3376088750	49750	49800	49900	49700	2797
558	20241213	091800	3236731500	49800	49500	49800	49500	4593
559	20241213	091700	3008528050	49500	49200	49550	49200	9048
560	20241213	091600	2561537050	49200	49200	49200	49100	978
561	20241213	091500	2513445700	49250	49100	49250	49100	1964
562	20241213	091400	2416903500	49150	49150	49150	49000	212
563	20241213	091300	2406498000	49150	49050	49200	48950	2262
564	20241213	091200	2295338100	49000	49150	49150	48850	1209
565	20241213	091100	2236081500	49150	48750	49150	48750	2190
566	20241213	091000	2128724650	48900	49100	49300	48900	7016
567	20241213	090900	1784301200	49100	48900	49200	48750	6716
568	20241213	090800	1454979200	48750	48700	48950	48650	2931
569	20241213	090700	1312083800	48700	48350	48700	48200	5607
570	20241213	090600	1040744750	48300	48200	48300	47950	5875
571	20241213	090500	757441950	47950	48150	48300	47950	1580
572	20241213	090400	681505100	48250	47900	48500	47850	3754
573	20241213	090300	500947950	47900	47200	48000	47150	4566
574	20241213	090200	283794700	47150	46900	47200	46900	1021
575	20241213	090100	235690350	46900	46600	47000	46600	1495
576	20241213	090000	165562750	46300	46400	46700	46000	3573