KissMeData/077970/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195300	2872216690	19820	19820	19820	19820	4689
3	20241217	195200	2872216690	19820	19820	19820	19820	0
4	20241217	195100	2872216690	19820	19820	19820	19820	0
5	20241217	195000	2872216690	19820	19820	19820	19820	0
6	20241217	194900	2872216690	19820	19820	19820	19820	0
7	20241217	194800	2872216690	19820	19820	19820	19820	0
8	20241217	194700	2872216690	19820	19820	19820	19820	0
9	20241217	194600	2872216690	19820	19820	19820	19820	0
10	20241217	194500	2872216690	19820	19820	19820	19820	0
11	20241217	194400	2872216690	19820	19820	19820	19820	0
12	20241217	194300	2872216690	19820	19820	19820	19820	0
13	20241217	194200	2872216690	19820	19820	19820	19820	0
14	20241217	194100	2872216690	19820	19820	19820	19820	0
15	20241217	194000	2872216690	19820	19820	19820	19820	0
16	20241217	193900	2872216690	19820	19820	19820	19820	0
17	20241217	193800	2872216690	19820	19820	19820	19820	0
18	20241217	193700	2872216690	19820	19820	19820	19820	0
19	20241217	193600	2872216690	19820	19820	19820	19820	0
20	20241217	193500	2872216690	19820	19820	19820	19820	0
21	20241217	193400	2872216690	19820	19820	19820	19820	0
22	20241217	193300	2872216690	19820	19820	19820	19820	0
23	20241217	193200	2872216690	19820	19820	19820	19820	0
24	20241217	193100	2872216690	19820	19820	19820	19820	0
25	20241217	193000	2872216690	19820	19820	19820	19820	0
26	20241217	192900	2872216690	19820	19820	19820	19820	0
27	20241217	192800	2872216690	19820	19820	19820	19820	0
28	20241217	192700	2872216690	19820	19820	19820	19820	0
29	20241217	192600	2872216690	19820	19820	19820	19820	0
30	20241217	192500	2872216690	19820	19820	19820	19820	0
31	20241217	192400	2872216690	19820	19820	19820	19820	0
32	20241217	192300	2872216690	19820	19820	19820	19820	4689
33	20241217	192200	2872216690	19820	19820	19820	19820	0
34	20241217	192100	2872216690	19820	19820	19820	19820	0
35	20241217	192000	2872216690	19820	19820	19820	19820	0
36	20241217	191900	2872216690	19820	19820	19820	19820	0
37	20241217	191800	2872216690	19820	19820	19820	19820	0
38	20241217	191700	2872216690	19820	19820	19820	19820	0
39	20241217	191600	2872216690	19820	19820	19820	19820	0
40	20241217	191500	2872216690	19820	19820	19820	19820	0
41	20241217	191400	2872216690	19820	19820	19820	19820	0
42	20241217	191300	2872216690	19820	19820	19820	19820	0
43	20241217	191200	2872216690	19820	19820	19820	19820	0
44	20241217	191100	2872216690	19820	19820	19820	19820	0
45	20241217	191000	2872216690	19820	19820	19820	19820	0
46	20241217	190900	2872216690	19820	19820	19820	19820	0
47	20241217	190800	2872216690	19820	19820	19820	19820	0
48	20241217	190700	2872216690	19820	19820	19820	19820	0
49	20241217	190600	2872216690	19820	19820	19820	19820	0
50	20241217	190500	2872216690	19820	19820	19820	19820	0
51	20241217	190400	2872216690	19820	19820	19820	19820	0
52	20241217	190300	2872216690	19820	19820	19820	19820	0
53	20241217	190200	2872216690	19820	19820	19820	19820	0
54	20241217	190100	2872216690	19820	19820	19820	19820	0
55	20241217	190000	2872216690	19820	19820	19820	19820	0
56	20241217	185900	2872216690	19820	19820	19820	19820	0
57	20241217	185800	2872216690	19820	19820	19820	19820	0
58	20241217	185700	2872216690	19820	19820	19820	19820	0
59	20241217	185600	2872216690	19820	19820	19820	19820	0
60	20241217	185500	2872216690	19820	19820	19820	19820	0
61	20241217	185400	2872216690	19820	19820	19820	19820	0
62	20241217	185300	2872216690	19820	19820	19820	19820	4689
63	20241217	185200	2872216690	19820	19820	19820	19820	0
64	20241217	185100	2872216690	19820	19820	19820	19820	0
65	20241217	185000	2872216690	19820	19820	19820	19820	0
66	20241217	184900	2872216690	19820	19820	19820	19820	0
67	20241217	184800	2872216690	19820	19820	19820	19820	0
68	20241217	184700	2872216690	19820	19820	19820	19820	0
69	20241217	184600	2872216690	19820	19820	19820	19820	0
70	20241217	184500	2872216690	19820	19820	19820	19820	0
71	20241217	184400	2872216690	19820	19820	19820	19820	0
72	20241217	184300	2872216690	19820	19820	19820	19820	0
73	20241217	184200	2872216690	19820	19820	19820	19820	0
74	20241217	184100	2872216690	19820	19820	19820	19820	0
75	20241217	184000	2872216690	19820	19820	19820	19820	0
76	20241217	183900	2872216690	19820	19820	19820	19820	0
77	20241217	183800	2872216690	19820	19820	19820	19820	0
78	20241217	183700	2872216690	19820	19820	19820	19820	0
79	20241217	183600	2872216690	19820	19820	19820	19820	0
80	20241217	183500	2872216690	19820	19820	19820	19820	0
81	20241217	183400	2872216690	19820	19820	19820	19820	0
82	20241217	183300	2872216690	19820	19820	19820	19820	0
83	20241217	183200	2872216690	19820	19820	19820	19820	0
84	20241217	183100	2872216690	19820	19820	19820	19820	0
85	20241217	183000	2872216690	19820	19820	19820	19820	0
86	20241217	182900	2872216690	19820	19820	19820	19820	0
87	20241217	182800	2872216690	19820	19820	19820	19820	0
88	20241217	182700	2872216690	19820	19820	19820	19820	0
89	20241217	182600	2872216690	19820	19820	19820	19820	0
90	20241217	182500	2872216690	19820	19820	19820	19820	0
91	20241217	182400	2872216690	19820	19820	19820	19820	0
92	20241217	182300	2872216690	19820	19820	19820	19820	4689
93	20241217	182200	2872216690	19820	19820	19820	19820	0
94	20241217	182100	2872216690	19820	19820	19820	19820	0
95	20241217	182000	2872216690	19820	19820	19820	19820	0
96	20241217	181900	2872216690	19820	19820	19820	19820	0
97	20241217	181800	2872216690	19820	19820	19820	19820	0
98	20241217	181700	2872216690	19820	19820	19820	19820	0
99	20241217	181600	2872216690	19820	19820	19820	19820	0
100	20241217	181500	2872216690	19820	19820	19820	19820	0
101	20241217	181400	2872216690	19820	19820	19820	19820	0
102	20241217	181300	2872216690	19820	19820	19820	19820	0
103	20241217	181200	2872216690	19820	19820	19820	19820	0
104	20241217	181100	2872216690	19820	19820	19820	19820	0
105	20241217	181000	2872216690	19820	19820	19820	19820	0
106	20241217	180900	2872216690	19820	19820	19820	19820	0
107	20241217	180800	2872216690	19820	19820	19820	19820	0
108	20241217	180700	2872216690	19820	19820	19820	19820	0
109	20241217	180600	2872216690	19820	19820	19820	19820	0
110	20241217	180500	2872216690	19820	19820	19820	19820	0
111	20241217	180400	2872216690	19820	19820	19820	19820	0
112	20241217	180300	2872216690	19820	19820	19820	19820	0
113	20241217	180200	2872216690	19820	19820	19820	19820	0
114	20241217	180100	2872216690	19820	19820	19820	19820	0
115	20241217	180000	2872216690	19820	19820	19820	19820	0
116	20241217	175900	2872216690	19820	19820	19820	19820	0
117	20241217	175800	2872216690	19820	19820	19820	19820	0
118	20241217	175700	2872216690	19820	19820	19820	19820	0
119	20241217	175600	2872216690	19820	19820	19820	19820	0
120	20241217	175500	2872216690	19820	19820	19820	19820	0
121	20241217	175400	2872216690	19820	19820	19820	19820	0
122	20241217	175300	2872216690	19820	19820	19820	19820	4689
123	20241217	175200	2872216690	19820	19820	19820	19820	0
124	20241217	175100	2872216690	19820	19820	19820	19820	0
125	20241217	175000	2872216690	19820	19820	19820	19820	0
126	20241217	174900	2872216690	19820	19820	19820	19820	0
127	20241217	174800	2872216690	19820	19820	19820	19820	0
128	20241217	174700	2872216690	19820	19820	19820	19820	0
129	20241217	174600	2872216690	19820	19820	19820	19820	0
130	20241217	174500	2872216690	19820	19820	19820	19820	0
131	20241217	174400	2872216690	19820	19820	19820	19820	0
132	20241217	174300	2872216690	19820	19820	19820	19820	0
133	20241217	174200	2872216690	19820	19820	19820	19820	0
134	20241217	174100	2872216690	19820	19820	19820	19820	0
135	20241217	174000	2872216690	19820	19820	19820	19820	0
136	20241217	173900	2872216690	19820	19820	19820	19820	0
137	20241217	173800	2872216690	19820	19820	19820	19820	0
138	20241217	173700	2872216690	19820	19820	19820	19820	0
139	20241217	173600	2872216690	19820	19820	19820	19820	0
140	20241217	173500	2872216690	19820	19820	19820	19820	0
141	20241217	173400	2872216690	19820	19820	19820	19820	0
142	20241217	173300	2872216690	19820	19820	19820	19820	0
143	20241217	173200	2872216690	19820	19820	19820	19820	0
144	20241217	173100	2872216690	19820	19820	19820	19820	0
145	20241217	173000	2872216690	19820	19820	19820	19820	0
146	20241217	172900	2872216690	19820	19820	19820	19820	0
147	20241217	172800	2872216690	19820	19820	19820	19820	0
148	20241217	172700	2872216690	19820	19820	19820	19820	0
149	20241217	172600	2872216690	19820	19820	19820	19820	0
150	20241217	172500	2872216690	19820	19820	19820	19820	0
151	20241217	172400	2872216690	19820	19820	19820	19820	0
152	20241217	172300	2872216690	19820	19820	19820	19820	4689
153	20241217	172200	2872216690	19820	19820	19820	19820	0
154	20241217	172100	2872216690	19820	19820	19820	19820	0
155	20241217	172000	2872216690	19820	19820	19820	19820	0
156	20241217	171900	2872216690	19820	19820	19820	19820	0
157	20241217	171800	2872216690	19820	19820	19820	19820	0
158	20241217	171700	2872216690	19820	19820	19820	19820	0
159	20241217	171600	2872216690	19820	19820	19820	19820	0
160	20241217	171500	2872216690	19820	19820	19820	19820	0
161	20241217	171400	2872216690	19820	19820	19820	19820	0
162	20241217	171300	2872216690	19820	19820	19820	19820	0
163	20241217	171200	2872216690	19820	19820	19820	19820	0
164	20241217	171100	2872216690	19820	19820	19820	19820	0
165	20241217	171000	2872216690	19820	19820	19820	19820	0
166	20241217	170900	2872216690	19820	19820	19820	19820	0
167	20241217	170800	2872216690	19820	19820	19820	19820	0
168	20241217	170700	2872216690	19820	19820	19820	19820	0
169	20241217	170600	2872216690	19820	19820	19820	19820	0
170	20241217	170500	2872216690	19820	19820	19820	19820	0
171	20241217	170400	2872216690	19820	19820	19820	19820	0
172	20241217	170300	2872216690	19820	19820	19820	19820	0
173	20241217	170200	2872216690	19820	19820	19820	19820	0
174	20241217	170100	2872216690	19820	19820	19820	19820	0
175	20241217	170000	2872216690	19820	19820	19820	19820	0
176	20241217	165900	2872216690	19820	19820	19820	19820	0
177	20241217	165800	2872216690	19820	19820	19820	19820	0
178	20241217	165700	2872216690	19820	19820	19820	19820	0
179	20241217	165600	2872216690	19820	19820	19820	19820	0
180	20241217	165500	2872216690	19820	19820	19820	19820	0
181	20241217	165400	2872216690	19820	19820	19820	19820	0
182	20241217	165300	2872216690	19820	19820	19820	19820	4689
183	20241217	165200	2872216690	19820	19820	19820	19820	0
184	20241217	165100	2872216690	19820	19820	19820	19820	0
185	20241217	165000	2872216690	19820	19820	19820	19820	0
186	20241217	164900	2872216690	19820	19820	19820	19820	0
187	20241217	164800	2872216690	19820	19820	19820	19820	0
188	20241217	164700	2872216690	19820	19820	19820	19820	0
189	20241217	164600	2872216690	19820	19820	19820	19820	0
190	20241217	164500	2872216690	19820	19820	19820	19820	0
191	20241217	164400	2872216690	19820	19820	19820	19820	0
192	20241217	164300	2872216690	19820	19820	19820	19820	0
193	20241217	164200	2872216690	19820	19820	19820	19820	0
194	20241217	164100	2872216690	19820	19820	19820	19820	0
195	20241217	164000	2872216690	19820	19820	19820	19820	0
196	20241217	163900	2872216690	19820	19820	19820	19820	0
197	20241217	163800	2872216690	19820	19820	19820	19820	0
198	20241217	163700	2872216690	19820	19820	19820	19820	0
199	20241217	163600	2872216690	19820	19820	19820	19820	0
200	20241217	163500	2872216690	19820	19820	19820	19820	0
201	20241217	163400	2872216690	19820	19820	19820	19820	0
202	20241217	163300	2872216690	19820	19820	19820	19820	0
203	20241217	163200	2872216690	19820	19820	19820	19820	0
204	20241217	163100	2872216690	19820	19820	19820	19820	0
205	20241217	163000	2872216690	19820	19820	19820	19820	0
206	20241217	162900	2872216690	19820	19820	19820	19820	0
207	20241217	162800	2872216690	19820	19820	19820	19820	0
208	20241217	162700	2872216690	19820	19820	19820	19820	0
209	20241217	162600	2872216690	19820	19820	19820	19820	0
210	20241217	162500	2872216690	19820	19820	19820	19820	0
211	20241217	162400	2872216690	19820	19820	19820	19820	0
212	20241217	162300	2872216690	19820	19820	19820	19820	4689
213	20241217	162200	2872216690	19820	19820	19820	19820	0
214	20241217	162100	2872216690	19820	19820	19820	19820	0
215	20241217	162000	2872216690	19820	19820	19820	19820	0
216	20241217	161900	2872216690	19820	19820	19820	19820	0
217	20241217	161800	2872216690	19820	19820	19820	19820	0
218	20241217	161700	2872216690	19820	19820	19820	19820	0
219	20241217	161600	2872216690	19820	19820	19820	19820	0
220	20241217	161500	2872216690	19820	19820	19820	19820	0
221	20241217	161400	2872216690	19820	19820	19820	19820	0
222	20241217	161300	2872216690	19820	19820	19820	19820	0
223	20241217	161200	2872216690	19820	19820	19820	19820	0
224	20241217	161100	2872216690	19820	19820	19820	19820	0
225	20241217	161000	2872216690	19820	19820	19820	19820	0
226	20241217	160900	2872216690	19820	19820	19820	19820	0
227	20241217	160800	2872216690	19820	19820	19820	19820	0
228	20241217	160700	2872216690	19820	19820	19820	19820	0
229	20241217	160600	2872216690	19820	19820	19820	19820	0
230	20241217	160500	2872216690	19820	19820	19820	19820	0
231	20241217	160400	2872216690	19820	19820	19820	19820	0
232	20241217	160300	2872216690	19820	19820	19820	19820	0
233	20241217	160200	2872216690	19820	19820	19820	19820	0
234	20241217	160100	2872216690	19820	19820	19820	19820	0
235	20241217	160000	2872216690	19820	19820	19820	19820	0
236	20241217	155900	2872216690	19820	19820	19820	19820	0
237	20241217	155800	2872216690	19820	19820	19820	19820	0
238	20241217	155700	2872216690	19820	19820	19820	19820	0
239	20241217	155600	2872216690	19820	19820	19820	19820	0
240	20241217	155500	2872216690	19820	19820	19820	19820	0
241	20241217	155400	2872216690	19820	19820	19820	19820	0
242	20241217	155300	2872216690	19820	19820	19820	19820	4689
243	20241217	155200	2872216690	19820	19820	19820	19820	0
244	20241217	155100	2872216690	19820	19820	19820	19820	0
245	20241217	155000	2872216690	19820	19820	19820	19820	0
246	20241217	154900	2872216690	19820	19820	19820	19820	0
247	20241217	154800	2872216690	19820	19820	19820	19820	0
248	20241217	154700	2872216690	19820	19820	19820	19820	0
249	20241217	154600	2872216690	19820	19820	19820	19820	0
250	20241217	154500	2872216690	19820	19820	19820	19820	0
251	20241217	154400	2872216690	19820	19820	19820	19820	0
252	20241217	154300	2872216690	19820	19820	19820	19820	0
253	20241217	154200	2872216690	19820	19820	19820	19820	0
254	20241217	154100	2872216690	19820	19820	19820	19820	0
255	20241217	154000	2872216690	19820	19820	19820	19820	0
256	20241217	153900	2872216690	19820	19820	19820	19820	0
257	20241217	153800	2872216690	19820	19820	19820	19820	0
258	20241217	153700	2872216690	19820	19820	19820	19820	0
259	20241217	153600	2872216690	19820	19820	19820	19820	0
260	20241217	153500	2872216690	19820	19820	19820	19820	0
261	20241217	153400	2872216690	19820	19820	19820	19820	0
262	20241217	153300	2872216690	19820	19820	19820	19820	0
263	20241217	153200	2872216690	19820	19820	19820	19820	0
264	20241217	153100	2872216690	19820	19820	19820	19820	0
265	20241217	153000	2872216690	19820	19820	19820	19820	4689
266	20241217	152900	2779280710	19820	19820	19820	19820	0
267	20241217	152800	2779280710	19820	19820	19820	19820	0
268	20241217	152700	2779280710	19820	19820	19820	19820	0
269	20241217	152600	2779280710	19820	19820	19820	19820	0
270	20241217	152500	2779280710	19820	19820	19820	19820	0
271	20241217	152400	2779280710	19820	19820	19820	19820	0
272	20241217	152300	2779280710	19820	19820	19820	19820	0
273	20241217	152200	2779280710	19820	19820	19820	19820	0
274	20241217	152100	2779280710	19820	19820	19820	19820	0
275	20241217	152000	2779280710	19820	19820	19820	19820	0
276	20241217	151900	2779280710	19820	19810	19820	19800	614
277	20241217	151800	2767115660	19810	19780	19810	19780	359
278	20241217	151700	2760009790	19780	19780	19780	19770	280
279	20241217	151600	2754473440	19770	19770	19770	19770	114
280	20241217	151500	2752219660	19770	19760	19770	19760	171
281	20241217	151400	2748840090	19770	19770	19770	19760	343
282	20241217	151300	2742059190	19770	19770	19770	19760	69
283	20241217	151200	2740695160	19770	19780	19780	19770	254
284	20241217	151100	2735672420	19780	19770	19800	19760	274
285	20241217	151000	2730252910	19800	19800	19800	19770	150
286	20241217	150900	2727285640	19800	19800	19800	19780	626
287	20241217	150800	2714896520	19800	19800	19800	19790	133
288	20241217	150700	2712263130	19800	19790	19800	19790	1337
289	20241217	150600	2685803280	19780	19790	19790	19780	275
290	20241217	150500	2680362280	19790	19780	19790	19780	155
291	20241217	150400	2677296370	19770	19770	19770	19770	124
292	20241217	150300	2674844890	19770	19770	19770	19760	196
293	20241217	150200	2670970080	19770	19760	19770	19760	28
294	20241217	150100	2670416780	19760	19760	19770	19760	127
295	20241217	150000	2667906210	19770	19770	19770	19740	236
296	20241217	145900	2663243230	19760	19760	19770	19760	230
297	20241217	145800	2658697640	19760	19760	19760	19740	323
298	20241217	145700	2652317240	19760	19750	19760	19750	272
299	20241217	145600	2646943330	19750	19770	19770	19750	246
300	20241217	145500	2642082970	19770	19760	19770	19750	162
301	20241217	145400	2638881340	19770	19770	19780	19760	177
302	20241217	145300	2635381780	19760	19770	19780	19760	185
303	20241217	145200	2631724420	19770	19750	19770	19740	186
304	20241217	145100	2628050670	19760	19710	19780	19710	383
305	20241217	145000	2620484200	19710	19710	19740	19710	566
306	20241217	144900	2609323350	19710	19750	19750	19710	941
307	20241217	144800	2590756730	19750	19760	19770	19750	410
308	20241217	144700	2582654830	19760	19770	19780	19760	215
309	20241217	144600	2578404850	19770	19780	19780	19760	255
310	20241217	144500	2573363050	19790	19790	19800	19770	203
311	20241217	144400	2569346410	19780	19780	19790	19770	377
312	20241217	144300	2561888890	19780	19790	19800	19780	353
313	20241217	144200	2554901790	19790	19800	19810	19790	215
314	20241217	144100	2550645350	19800	19790	19810	19790	182
315	20241217	144000	2547042180	19790	19800	19800	19790	227
316	20241217	143900	2542548350	19790	19810	19820	19790	79
317	20241217	143800	2540983740	19800	19790	19800	19790	216
318	20241217	143700	2536707930	19800	19790	19820	19790	212
319	20241217	143600	2532510070	19800	19800	19800	19790	168
320	20241217	143500	2529184330	19800	19810	19810	19790	197
321	20241217	143400	2525282840	19810	19820	19820	19800	213
322	20241217	143300	2521061990	19820	19820	19820	19800	223
323	20241217	143200	2516644260	19820	19820	19820	19800	172
324	20241217	143100	2513236750	19830	19810	19830	19810	103
325	20241217	143000	2511196050	19800	19810	19810	19800	180
326	20241217	142900	2507630960	19810	19810	19810	19790	211
327	20241217	142800	2503451800	19830	19800	19830	19800	96
328	20241217	142700	2501550260	19800	19790	19800	19790	142
329	20241217	142600	2498739100	19790	19800	19800	19790	221
330	20241217	142500	2494364260	19790	19780	19790	19780	59
331	20241217	142400	2493196980	19800	19800	19800	19780	385
332	20241217	142300	2485576130	19810	19810	19810	19800	170
333	20241217	142200	2482208990	19800	19810	19810	19800	56
334	20241217	142100	2481100160	19810	19820	19820	19810	261
335	20241217	142000	2475928620	19810	19810	19820	19810	311
336	20241217	141900	2469766930	19810	19820	19820	19810	203
337	20241217	141800	2465743910	19810	19810	19810	19800	139
338	20241217	141700	2462990930	19810	19800	19810	19790	318
339	20241217	141600	2456693390	19800	19790	19810	19790	113
340	20241217	141500	2454455520	19800	19810	19820	19790	201
341	20241217	141400	2450474310	19810	19800	19810	19800	110
342	20241217	141300	2448295510	19800	19820	19820	19800	190
343	20241217	141200	2444533340	19820	19810	19820	19800	289
344	20241217	141100	2438807600	19810	19820	19830	19810	90
345	20241217	141000	2437024130	19830	19810	19830	19810	197
346	20241217	140900	2433119720	19810	19790	19820	19790	113
347	20241217	140800	2430882000	19780	19780	19790	19770	65
348	20241217	140700	2429596530	19780	19780	19790	19780	263
349	20241217	140600	2424393280	19790	19790	19810	19790	170
350	20241217	140500	2421028190	19790	19780	19790	19780	66
351	20241217	140400	2419722530	19780	19780	19790	19780	145
352	20241217	140300	2416853580	19770	19800	19800	19770	184
353	20241217	140200	2413213470	19780	19770	19790	19770	234
354	20241217	140100	2408585270	19760	19840	19840	19760	65
355	20241217	140000	2407297900	19860	19730	19870	19730	375
356	20241217	135900	2399860580	19830	19700	19830	19700	151
357	20241217	135800	2396879200	19700	19710	19710	19700	117
358	20241217	135700	2394573950	19700	19710	19710	19700	93
359	20241217	135600	2392741600	19710	19710	19720	19710	60
360	20241217	135500	2391558990	19710	19720	19720	19710	102
361	20241217	135400	2389547600	19710	19770	19770	19710	467
362	20241217	135300	2380320190	19770	19770	19780	19770	166
363	20241217	135200	2377037820	19780	19770	19780	19770	62
364	20241217	135100	2375812070	19780	19780	19780	19770	57
365	20241217	135000	2374684750	19770	19780	19780	19770	75
366	20241217	134900	2373201940	19780	19770	19780	19760	106
367	20241217	134800	2371106920	19770	19760	19770	19750	81
368	20241217	134700	2369506580	19740	19720	19740	19720	73
369	20241217	134600	2368066040	19720	19700	19720	19690	2572
370	20241217	134500	2317397210	19700	19710	19710	19690	2155
371	20241217	134400	2274935620	19710	19720	19720	19710	104
372	20241217	134300	2272885200	19720	19730	19730	19710	1077
373	20241217	134200	2251643520	19740	19740	19740	19730	264
374	20241217	134100	2246434440	19730	19740	19740	19730	53
375	20241217	134000	2245388600	19740	19740	19740	19730	493
376	20241217	133900	2235657780	19740	19750	19750	19740	132
377	20241217	133800	2233051770	19750	19750	19750	19740	524
378	20241217	133700	2222704990	19750	19740	19760	19740	175
379	20241217	133600	2219249270	19750	19760	19760	19740	27
380	20241217	133500	2218716020	19760	19750	19760	19750	78
381	20241217	133400	2217175470	19760	19800	19800	19760	64
382	20241217	133300	2215910780	19750	19750	19750	19750	43
383	20241217	133200	2215061530	19860	19750	19860	19750	174
384	20241217	133100	2211624920	19740	19740	19750	19740	126
385	20241217	133000	2209137490	19760	19750	19770	19740	185
386	20241217	132900	2205483710	19740	19740	19740	19730	295
387	20241217	132800	2199660440	19740	19730	19740	19730	846
388	20241217	132700	2182960950	19730	19740	19740	19730	289
389	20241217	132600	2177256470	19740	19740	19740	19730	108
390	20241217	132500	2175125230	19740	19740	19750	19740	99
391	20241217	132400	2173170630	19750	19760	19760	19750	55
392	20241217	132300	2172084220	19760	19750	19770	19750	52
393	20241217	132200	2171056800	19740	19750	19750	19730	561
394	20241217	132100	2159985580	19750	19770	19770	19740	65
395	20241217	132000	2158701760	19770	19750	19770	19750	129
396	20241217	131900	2156152960	19790	19740	19790	19740	191
397	20241217	131800	2152379280	19750	19770	19770	19740	425
398	20241217	131700	2143983170	19770	19770	19780	19770	84
399	20241217	131600	2142322380	19790	19770	19790	19770	31
400	20241217	131500	2141709490	19770	19770	19770	19770	43
401	20241217	131400	2140859380	19780	19790	19870	19780	132
402	20241217	131300	2138242490	19770	19750	19770	19750	107
403	20241217	131200	2136128350	19750	19750	19760	19750	116
404	20241217	131100	2133837000	19760	19770	19770	19760	101
405	20241217	131000	2131841210	19780	19750	19780	19750	21
406	20241217	130900	2131426430	19790	19750	19790	19750	711
407	20241217	130800	2117371830	19750	19750	19760	19750	60
408	20241217	130700	2116186820	19760	19750	19760	19750	72
409	20241217	130600	2114764460	19750	19760	19760	19750	133
410	20241217	130500	2112137690	19760	19760	19760	19760	36
411	20241217	130400	2111426330	19760	19770	19770	19760	125
412	20241217	130300	2108955800	19770	19760	19770	19760	136
413	20241217	130200	2106268030	19770	19770	19770	19770	34
414	20241217	130100	2105595850	19790	19770	19790	19770	21
415	20241217	130000	2105180660	19770	19800	19820	19750	1466
416	20241217	125900	2076202680	19810	19800	19810	19800	14
417	20241217	125800	2075925470	19790	19790	19790	19790	119
418	20241217	125700	2073570460	19790	19790	19800	19780	168
419	20241217	125600	2070245700	19790	19820	19820	19770	529
420	20241217	125500	2059773150	19830	19830	19840	19830	50
421	20241217	125400	2058781640	19830	19840	19840	19830	58
422	20241217	125300	2057631190	19840	19840	19880	19840	94
423	20241217	125200	2055765440	19840	19830	19890	19830	17
424	20241217	125100	2055428190	19830	19840	19840	19810	113
425	20241217	125000	2053188310	19840	19840	19840	19830	49
426	20241217	124900	2052216490	19850	19870	19870	19850	44
427	20241217	124800	2051343020	19860	19860	19860	19810	375
428	20241217	124700	2043904900	19870	19890	19890	19870	26
429	20241217	124600	2043388110	19870	19840	19870	19840	343
430	20241217	124500	2036576650	19840	19820	19840	19820	157
431	20241217	124400	2033464350	19820	19800	19820	19800	99
432	20241217	124300	2031503200	19790	19800	19800	19790	12
433	20241217	124200	2031265660	19800	19780	19800	19770	295
434	20241217	124100	2025429040	19780	19780	19780	19780	82
435	20241217	124000	2023807080	19780	19780	19780	19770	71
436	20241217	123900	2022403280	19770	19770	19780	19770	248
437	20241217	123800	2017499930	19780	19790	19790	19780	75
438	20241217	123700	2016016370	19790	19790	19790	19780	276
439	20241217	123600	2010555210	19790	19810	19810	19790	188
440	20241217	123500	2006834600	19810	19810	19810	19800	70
441	20241217	123400	2005448470	19820	19780	19820	19780	471
442	20241217	123300	1996126540	19790	19790	19790	19780	133
443	20241217	123200	1993494720	19800	19800	19800	19790	99
444	20241217	123100	1991534890	19800	19800	19800	19800	13
445	20241217	123000	1991277490	19800	19800	19800	19790	108
446	20241217	122900	1989139140	19810	19820	19820	19810	29
447	20241217	122800	1988564590	19810	19810	19820	19810	93
448	20241217	122700	1986722250	19820	19820	19820	19810	101
449	20241217	122600	1984720990	19820	19820	19830	19820	27
450	20241217	122500	1984185780	19820	19820	19830	19820	29
451	20241217	122400	1983610940	19840	19840	19840	19810	73
452	20241217	122300	1982163400	19840	19840	19850	19830	74
453	20241217	122200	1980695280	19850	19830	19850	19830	41
454	20241217	122100	1979882210	19810	19820	19820	19790	85
455	20241217	122000	1978198870	19820	19800	19830	19800	237
456	20241217	121900	1973503580	19800	19790	19800	19790	21
457	20241217	121800	1973087940	19790	19780	19790	19780	156
458	20241217	121700	1970000880	19780	19780	19790	19780	66
459	20241217	121600	1968695350	19790	19790	19790	19790	45
460	20241217	121500	1967804800	19780	19800	19800	19780	99
461	20241217	121400	1965846330	19800	19810	19810	19800	114
462	20241217	121300	1963589080	19810	19790	19830	19790	99
463	20241217	121200	1961629120	19790	19820	19820	19790	652
464	20241217	121100	1948725650	19810	19790	19810	19790	59
465	20241217	121000	1947557700	19780	19800	19830	19780	197
466	20241217	120900	1943660900	19790	19770	19800	19770	245
467	20241217	120800	1938816950	19770	19740	19770	19740	115
468	20241217	120700	1936546620	19750	19740	19750	19730	100
469	20241217	120600	1934573210	19740	19740	19750	19730	212
470	20241217	120500	1930389940	19730	19740	19750	19730	131
471	20241217	120400	1927804160	19750	19730	19750	19730	93
472	20241217	120300	1925968140	19740	19740	19740	19730	474
473	20241217	120200	1916616050	19730	19720	19730	19720	194
474	20241217	120100	1912788900	19730	19730	19730	19730	18
475	20241217	120000	1912433760	19730	19730	19730	19710	821
476	20241217	115900	1896241400	19730	19730	19760	19730	86
477	20241217	115800	1894543940	19740	19750	19750	19740	64
478	20241217	115700	1893280450	19750	19770	19770	19750	117
479	20241217	115600	1890968390	19770	19770	19770	19760	579
480	20241217	115500	1879526930	19780	19790	19800	19780	160
481	20241217	115400	1876360400	19740	19740	19810	19740	405
482	20241217	115300	1868361250	19750	19760	19760	19740	163
483	20241217	115200	1865141940	19750	19760	19760	19750	107
484	20241217	115100	1863028240	19750	19760	19760	19750	96
485	20241217	115000	1861132180	19760	19810	19810	19750	78
486	20241217	114900	1859590350	19810	19820	19820	19810	131
487	20241217	114800	1856994930	19830	19830	19830	19820	106
488	20241217	114700	1854893560	19830	19850	19850	19830	135
489	20241217	114600	1852214820	19850	19860	19860	19850	83
490	20241217	114500	1850566860	19860	19860	19860	19850	74
491	20241217	114400	1849097850	19860	19880	19880	19850	281
492	20241217	114300	1843514800	19880	19880	19900	19880	86
493	20241217	114200	1841804400	19880	19900	19910	19880	81
494	20241217	114100	1840192730	19900	19800	19900	19750	1102
495	20241217	114000	1818327320	19800	19740	19800	19720	1219
496	20241217	113900	1794234960	19740	19770	19770	19740	862
497	20241217	113800	1777207870	19780	19790	19790	19770	230
498	20241217	113700	1772657730	19800	19810	19820	19790	1275
499	20241217	113600	1747412680	19820	19810	19820	19810	1670
500	20241217	113500	1714329560	19820	19830	19830	19810	1630
501	20241217	113400	1682028530	19820	19820	19830	19820	126
502	20241217	113300	1679530830	19820	19820	19830	19820	330
503	20241217	113200	1672989820	19820	19820	19830	19820	116
504	20241217	113100	1670690160	19830	19830	19830	19830	212
505	20241217	113000	1666486200	19840	19840	19840	19830	68
506	20241217	112900	1665137300	19830	19840	19850	19830	101
507	20241217	112800	1663134030	19840	19830	19840	19830	43
508	20241217	112700	1662281280	19840	19840	19840	19830	69
509	20241217	112600	1660912520	19840	19840	19850	19840	62
510	20241217	112500	1659682390	19830	19840	19840	19830	119
511	20241217	112400	1657322170	19840	19840	19840	19830	65
512	20241217	112300	1656033010	19830	19840	19840	19830	151
513	20241217	112200	1653038250	19830	19840	19840	19830	106
514	20241217	112100	1650935820	19830	19820	19830	19820	820
515	20241217	112000	1634675420	19820	19830	19840	19820	117
516	20241217	111900	1632356000	19820	19830	19840	19820	786
517	20241217	111800	1616770420	19840	19830	19840	19830	686
518	20241217	111700	1603166600	19830	19850	19850	19830	179
519	20241217	111600	1599615520	19850	19830	19850	19830	217
520	20241217	111500	1595310280	19840	19840	19840	19830	319
521	20241217	111400	1588983230	19840	19840	19840	19830	115
522	20241217	111300	1586702660	19840	19840	19840	19830	123
523	20241217	111200	1584262580	19850	19830	19850	19830	46
524	20241217	111100	1583349950	19840	19840	19850	19840	351
525	20241217	111000	1576386060	19840	19840	19850	19830	989
526	20241217	110900	1556758570	19850	19840	19850	19840	457
527	20241217	110800	1547690240	19840	19850	19850	19840	280
528	20241217	110700	1542134620	19850	19850	19860	19850	106
529	20241217	110600	1540030470	19850	19870	19870	19840	404
530	20241217	110500	1532010670	19870	19880	19880	19870	35
531	20241217	110400	1531315140	19880	19860	19900	19850	1067
532	20241217	110300	1510122800	19860	19850	19860	19840	334
533	20241217	110200	1503491930	19850	19850	19850	19840	169
534	20241217	110100	1500138410	19850	19850	19850	19840	71
535	20241217	110000	1498729300	19840	19840	19850	19840	217
536	20241217	105900	1494423950	19850	19860	19860	19850	251
537	20241217	105800	1489440980	19860	19860	19860	19850	327
538	20241217	105700	1482949540	19860	19860	19870	19860	154
539	20241217	105600	1479891050	19860	19870	19880	19860	31
540	20241217	105500	1479275030	19890	19920	19930	19890	167
541	20241217	105400	1475952250	19970	20000	20000	19910	184
542	20241217	105300	1472287240	19930	19960	20000	19920	115
543	20241217	105200	1469991530	19980	19940	19980	19910	287
544	20241217	105100	1464261590	19890	19870	19890	19860	2235
545	20241217	105000	1419854090	19880	19880	19880	19870	359
546	20241217	104900	1412720400	19870	19870	19890	19870	227
547	20241217	104800	1408209350	19880	19880	19880	19870	310
548	20241217	104700	1402049070	19880	19880	19890	19860	282
549	20241217	104600	1396445540	19880	19940	19940	19860	6993
550	20241217	104500	1257247080	19930	19950	19950	19920	749
551	20241217	104400	1242321210	19950	19960	19960	19930	1397
552	20241217	104300	1214462410	19960	19960	19970	19950	103
553	20241217	104200	1212406490	19970	19970	19970	19950	616
554	20241217	104100	1200111290	19980	19980	19980	19970	84
555	20241217	104000	1198433030	19980	20000	20000	19980	147
556	20241217	103900	1195495170	20000	20000	20000	19980	157
557	20241217	103800	1192357020	20000	19990	20000	19990	62
558	20241217	103700	1191117220	19990	20000	20000	19990	278
559	20241217	103600	1185558700	20050	20000	20050	20000	144
560	20241217	103500	1182674500	20050	20050	20050	20050	43
561	20241217	103400	1181812350	20050	20000	20100	20000	156
562	20241217	103300	1178686000	20100	20050	20100	20000	97
563	20241217	103200	1176743900	20050	20000	20050	20000	282
564	20241217	103100	1171100400	20050	20050	20050	20000	120
565	20241217	103000	1168696300	20000	20050	20100	20000	199
566	20241217	102900	1164704950	20050	20050	20100	20050	55
567	20241217	102800	1163602100	20000	20100	20100	20000	48
568	20241217	102700	1162639850	20050	20050	20100	20000	183
569	20241217	102600	1158973600	20050	20050	20100	20050	121
570	20241217	102500	1156546100	20050	20050	20050	20000	154
571	20241217	102400	1153460300	20050	20050	20100	20000	292
572	20241217	102300	1147596700	20050	20100	20100	20000	114
573	20241217	102200	1145307550	20050	20050	20100	20050	180
574	20241217	102100	1141694800	20050	20100	20100	20050	1391
575	20241217	102000	1113803350	20050	20100	20100	20050	168
576	20241217	101900	1110429000	20100	20100	20100	20050	88
577	20241217	101800	1108662100	20100	20050	20100	20000	248
578	20241217	101700	1103685100	20050	20050	20050	20000	231
579	20241217	101600	1099057700	20000	20000	20050	20000	91
580	20241217	101500	1097236250	20000	20050	20050	20000	222
581	20241217	101400	1092790300	20050	19990	20050	19990	399
582	20241217	101300	1084809640	19990	19970	19990	19970	106
583	20241217	101200	1082692220	19970	19970	19970	19960	162
584	20241217	101100	1079458510	19980	19990	19990	19970	197
585	20241217	101000	1075524050	20000	19970	20000	19970	86
586	20241217	100900	1073805620	20000	19950	20000	19940	134
587	20241217	100800	1071131230	19950	19940	19950	19940	325
588	20241217	100700	1064650670	19940	19950	19960	19940	455
589	20241217	100600	1055577560	19950	19990	19990	19940	83
590	20241217	100500	1053921280	19990	20000	20000	19960	122
591	20241217	100400	1051482210	20050	19970	20050	19970	435
592	20241217	100300	1042790160	19940	19940	19950	19920	1344
593	20241217	100200	1016004450	19940	19990	19990	19930	1050
594	20241217	100100	995058230	20000	20000	20000	19980	796
595	20241217	100000	979147150	19990	20000	20050	19990	193
596	20241217	095900	975286980	20000	20050	20050	19990	121
597	20241217	095800	972865480	19990	20000	20050	19990	116
598	20241217	095700	970544850	20000	20100	20100	19990	1072
599	20241217	095600	949099040	20100	20150	20150	20050	772
600	20241217	095500	933545990	20000	20100	20200	20000	587
601	20241217	095400	921793640	20050	20100	20200	20050	1388
602	20241217	095300	893833840	20150	20100	20150	20050	623
603	20241217	095200	881289340	20050	20100	20150	20050	381
604	20241217	095100	873646090	20150	20150	20150	20100	462
605	20241217	095000	864349190	20100	20050	20100	20050	131
606	20241217	094900	861722390	20050	20050	20050	20000	694
607	20241217	094800	847834190	20000	20050	20050	20000	102
608	20241217	094700	845790290	20050	20150	20150	20000	368
609	20241217	094600	838413290	20100	20150	20150	20100	72
610	20241217	094500	836963140	20100	20000	20100	20000	500
611	20241217	094400	826935540	20100	20100	20100	20000	447
612	20241217	094300	817966290	20100	20000	20100	20000	799
613	20241217	094200	801947090	20000	20000	20050	20000	39
614	20241217	094100	801166840	20050	20100	20100	20050	274
615	20241217	094000	795672140	20100	20100	20150	20100	765
616	20241217	093900	780295140	20050	20100	20100	20000	63
617	20241217	093800	779031340	20000	20150	20150	20000	505
618	20241217	093700	768907840	20150	20150	20200	20100	358
619	20241217	093600	761701290	20200	20250	20300	20200	916
620	20241217	093500	743185090	20200	20250	20300	20200	646
621	20241217	093400	730092790	20250	20100	20250	20100	229
622	20241217	093300	725468340	20100	20100	20150	20000	743
623	20241217	093200	710575890	20050	19980	20100	19980	334
624	20241217	093100	703866960	20050	19990	20050	19950	409
625	20241217	093000	695679090	19950	19970	20100	19950	602
626	20241217	092900	683655430	19970	20000	20000	19950	43
627	20241217	092800	682796440	20000	19990	20000	19990	66
628	20241217	092700	681476500	19990	20000	20000	19990	41
629	20241217	092600	680656510	20050	19940	20050	19920	655
630	20241217	092500	667587080	19920	19930	19950	19920	458
631	20241217	092400	658458570	19940	19940	19960	19930	153
632	20241217	092300	655407860	19930	19950	19950	19920	1853
633	20241217	092200	618479710	19950	19980	20000	19950	1338
634	20241217	092100	591763290	20000	20100	20100	19990	2807
635	20241217	092000	535581410	20100	20150	20150	20050	58
636	20241217	091900	534415810	20150	20100	20150	20050	147
637	20241217	091800	531466210	20050	20050	20100	20050	716
638	20241217	091700	517098860	20050	20050	20100	20050	599
639	20241217	091600	505087010	20100	20100	20100	20100	85
640	20241217	091500	503378510	20150	20000	20150	20000	1426
641	20241217	091400	474716460	20100	20050	20100	20000	355
642	20241217	091300	467603710	20050	20050	20100	20050	309
643	20241217	091200	461406610	20050	20050	20050	20000	364
644	20241217	091100	454112560	20000	20000	20100	20000	633
645	20241217	091000	441436310	20050	20000	20100	20000	145
646	20241217	090900	438531610	20100	20050	20100	20000	916
647	20241217	090800	420203760	20050	20000	20100	19950	1997
648	20241217	090700	380173910	20000	20000	20000	20000	186
649	20241217	090600	376453910	20050	19920	20050	19910	712
650	20241217	090500	362226170	19920	19990	20000	19920	759
651	20241217	090400	347073840	19990	19920	20000	19910	2065
652	20241217	090300	305898870	20050	20000	20100	19910	5073
653	20241217	090200	204652350	20000	20150	20150	20000	771
654	20241217	090100	189148300	20150	20300	20450	20150	1156
655	20241217	090000	165751850	20250	20500	20500	20200	7771