KissMeData/081660/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195600	3098113850	40650	40650	40650	40650	16238
3	20241219	195500	3098113850	40650	40650	40650	40650	0
4	20241219	195400	3098113850	40650	40650	40650	40650	0
5	20241219	195300	3098113850	40650	40650	40650	40650	0
6	20241219	195200	3098113850	40650	40650	40650	40650	0
7	20241219	195100	3098113850	40650	40650	40650	40650	0
8	20241219	195000	3098113850	40650	40650	40650	40650	0
9	20241219	194900	3098113850	40650	40650	40650	40650	0
10	20241219	194800	3098113850	40650	40650	40650	40650	0
11	20241219	194700	3098113850	40650	40650	40650	40650	0
12	20241219	194600	3098113850	40650	40650	40650	40650	0
13	20241219	194500	3098113850	40650	40650	40650	40650	0
14	20241219	194400	3098113850	40650	40650	40650	40650	0
15	20241219	194300	3098113850	40650	40650	40650	40650	0
16	20241219	194200	3098113850	40650	40650	40650	40650	0
17	20241219	194100	3098113850	40650	40650	40650	40650	0
18	20241219	194000	3098113850	40650	40650	40650	40650	0
19	20241219	193900	3098113850	40650	40650	40650	40650	0
20	20241219	193800	3098113850	40650	40650	40650	40650	0
21	20241219	193700	3098113850	40650	40650	40650	40650	0
22	20241219	193600	3098113850	40650	40650	40650	40650	0
23	20241219	193500	3098113850	40650	40650	40650	40650	0
24	20241219	193400	3098113850	40650	40650	40650	40650	0
25	20241219	193300	3098113850	40650	40650	40650	40650	0
26	20241219	193200	3098113850	40650	40650	40650	40650	0
27	20241219	193100	3098113850	40650	40650	40650	40650	0
28	20241219	193000	3098113850	40650	40650	40650	40650	0
29	20241219	192900	3098113850	40650	40650	40650	40650	0
30	20241219	192800	3098113850	40650	40650	40650	40650	0
31	20241219	192700	3098113850	40650	40650	40650	40650	0
32	20241219	192600	3098113850	40650	40650	40650	40650	16238
33	20241219	192500	3098113850	40650	40650	40650	40650	0
34	20241219	192400	3098113850	40650	40650	40650	40650	0
35	20241219	192300	3098113850	40650	40650	40650	40650	0
36	20241219	192200	3098113850	40650	40650	40650	40650	0
37	20241219	192100	3098113850	40650	40650	40650	40650	0
38	20241219	192000	3098113850	40650	40650	40650	40650	0
39	20241219	191900	3098113850	40650	40650	40650	40650	0
40	20241219	191800	3098113850	40650	40650	40650	40650	0
41	20241219	191700	3098113850	40650	40650	40650	40650	0
42	20241219	191600	3098113850	40650	40650	40650	40650	0
43	20241219	191500	3098113850	40650	40650	40650	40650	0
44	20241219	191400	3098113850	40650	40650	40650	40650	0
45	20241219	191300	3098113850	40650	40650	40650	40650	0
46	20241219	191200	3098113850	40650	40650	40650	40650	0
47	20241219	191100	3098113850	40650	40650	40650	40650	0
48	20241219	191000	3098113850	40650	40650	40650	40650	0
49	20241219	190900	3098113850	40650	40650	40650	40650	0
50	20241219	190800	3098113850	40650	40650	40650	40650	0
51	20241219	190700	3098113850	40650	40650	40650	40650	0
52	20241219	190600	3098113850	40650	40650	40650	40650	0
53	20241219	190500	3098113850	40650	40650	40650	40650	0
54	20241219	190400	3098113850	40650	40650	40650	40650	0
55	20241219	190300	3098113850	40650	40650	40650	40650	0
56	20241219	190200	3098113850	40650	40650	40650	40650	0
57	20241219	190100	3098113850	40650	40650	40650	40650	0
58	20241219	190000	3098113850	40650	40650	40650	40650	0
59	20241219	185900	3098113850	40650	40650	40650	40650	0
60	20241219	185800	3098113850	40650	40650	40650	40650	0
61	20241219	185700	3098113850	40650	40650	40650	40650	0
62	20241219	185600	3098113850	40650	40650	40650	40650	16238
63	20241219	185500	3098113850	40650	40650	40650	40650	0
64	20241219	185400	3098113850	40650	40650	40650	40650	0
65	20241219	185300	3098113850	40650	40650	40650	40650	0
66	20241219	185200	3098113850	40650	40650	40650	40650	0
67	20241219	185100	3098113850	40650	40650	40650	40650	0
68	20241219	185000	3098113850	40650	40650	40650	40650	0
69	20241219	184900	3098113850	40650	40650	40650	40650	0
70	20241219	184800	3098113850	40650	40650	40650	40650	0
71	20241219	184700	3098113850	40650	40650	40650	40650	0
72	20241219	184600	3098113850	40650	40650	40650	40650	0
73	20241219	184500	3098113850	40650	40650	40650	40650	0
74	20241219	184400	3098113850	40650	40650	40650	40650	0
75	20241219	184300	3098113850	40650	40650	40650	40650	0
76	20241219	184200	3098113850	40650	40650	40650	40650	0
77	20241219	184100	3098113850	40650	40650	40650	40650	0
78	20241219	184000	3098113850	40650	40650	40650	40650	0
79	20241219	183900	3098113850	40650	40650	40650	40650	0
80	20241219	183800	3098113850	40650	40650	40650	40650	0
81	20241219	183700	3098113850	40650	40650	40650	40650	0
82	20241219	183600	3098113850	40650	40650	40650	40650	0
83	20241219	183500	3098113850	40650	40650	40650	40650	0
84	20241219	183400	3098113850	40650	40650	40650	40650	0
85	20241219	183300	3098113850	40650	40650	40650	40650	0
86	20241219	183200	3098113850	40650	40650	40650	40650	0
87	20241219	183100	3098113850	40650	40650	40650	40650	0
88	20241219	183000	3098113850	40650	40650	40650	40650	0
89	20241219	182900	3098113850	40650	40650	40650	40650	0
90	20241219	182800	3098113850	40650	40650	40650	40650	0
91	20241219	182700	3098113850	40650	40650	40650	40650	0
92	20241219	182600	3098113850	40650	40650	40650	40650	16238
93	20241219	182500	3098113850	40650	40650	40650	40650	0
94	20241219	182400	3098113850	40650	40650	40650	40650	0
95	20241219	182300	3098113850	40650	40650	40650	40650	0
96	20241219	182200	3098113850	40650	40650	40650	40650	0
97	20241219	182100	3098113850	40650	40650	40650	40650	0
98	20241219	182000	3098113850	40650	40650	40650	40650	0
99	20241219	181900	3098113850	40650	40650	40650	40650	0
100	20241219	181800	3098113850	40650	40650	40650	40650	0
101	20241219	181700	3098113850	40650	40650	40650	40650	0
102	20241219	181600	3098113850	40650	40650	40650	40650	0
103	20241219	181500	3098113850	40650	40650	40650	40650	0
104	20241219	181400	3098113850	40650	40650	40650	40650	0
105	20241219	181300	3098113850	40650	40650	40650	40650	0
106	20241219	181200	3098113850	40650	40650	40650	40650	0
107	20241219	181100	3098113850	40650	40650	40650	40650	0
108	20241219	181000	3098113850	40650	40650	40650	40650	0
109	20241219	180900	3098113850	40650	40650	40650	40650	0
110	20241219	180800	3098113850	40650	40650	40650	40650	0
111	20241219	180700	3098113850	40650	40650	40650	40650	0
112	20241219	180600	3098113850	40650	40650	40650	40650	0
113	20241219	180500	3098113850	40650	40650	40650	40650	0
114	20241219	180400	3098113850	40650	40650	40650	40650	0
115	20241219	180300	3098113850	40650	40650	40650	40650	0
116	20241219	180200	3098113850	40650	40650	40650	40650	0
117	20241219	180100	3098113850	40650	40650	40650	40650	0
118	20241219	180000	3098113850	40650	40650	40650	40650	0
119	20241219	175900	3098113850	40650	40650	40650	40650	0
120	20241219	175800	3098113850	40650	40650	40650	40650	0
121	20241219	175700	3098113850	40650	40650	40650	40650	0
122	20241219	175600	3098113850	40650	40650	40650	40650	16238
123	20241219	175500	3098113850	40650	40650	40650	40650	0
124	20241219	175400	3098113850	40650	40650	40650	40650	0
125	20241219	175300	3098113850	40650	40650	40650	40650	0
126	20241219	175200	3098113850	40650	40650	40650	40650	0
127	20241219	175100	3098113850	40650	40650	40650	40650	0
128	20241219	175000	3098113850	40650	40650	40650	40650	0
129	20241219	174900	3098113850	40650	40650	40650	40650	0
130	20241219	174800	3098113850	40650	40650	40650	40650	0
131	20241219	174700	3098113850	40650	40650	40650	40650	0
132	20241219	174600	3098113850	40650	40650	40650	40650	0
133	20241219	174500	3098113850	40650	40650	40650	40650	0
134	20241219	174400	3098113850	40650	40650	40650	40650	0
135	20241219	174300	3098113850	40650	40650	40650	40650	0
136	20241219	174200	3098113850	40650	40650	40650	40650	0
137	20241219	174100	3098113850	40650	40650	40650	40650	0
138	20241219	174000	3098113850	40650	40650	40650	40650	0
139	20241219	173900	3098113850	40650	40650	40650	40650	0
140	20241219	173800	3098113850	40650	40650	40650	40650	0
141	20241219	173700	3098113850	40650	40650	40650	40650	0
142	20241219	173600	3098113850	40650	40650	40650	40650	0
143	20241219	173500	3098113850	40650	40650	40650	40650	0
144	20241219	173400	3098113850	40650	40650	40650	40650	0
145	20241219	173300	3098113850	40650	40650	40650	40650	0
146	20241219	173200	3098113850	40650	40650	40650	40650	0
147	20241219	173100	3098113850	40650	40650	40650	40650	0
148	20241219	173000	3098113850	40650	40650	40650	40650	0
149	20241219	172900	3098113850	40650	40650	40650	40650	0
150	20241219	172800	3098113850	40650	40650	40650	40650	0
151	20241219	172700	3098113850	40650	40650	40650	40650	0
152	20241219	172600	3098113850	40650	40650	40650	40650	16238
153	20241219	172500	3098113850	40650	40650	40650	40650	0
154	20241219	172400	3098113850	40650	40650	40650	40650	0
155	20241219	172300	3098113850	40650	40650	40650	40650	0
156	20241219	172200	3098113850	40650	40650	40650	40650	0
157	20241219	172100	3098113850	40650	40650	40650	40650	0
158	20241219	172000	3098113850	40650	40650	40650	40650	0
159	20241219	171900	3098113850	40650	40650	40650	40650	0
160	20241219	171800	3098113850	40650	40650	40650	40650	0
161	20241219	171700	3098113850	40650	40650	40650	40650	0
162	20241219	171600	3098113850	40650	40650	40650	40650	0
163	20241219	171500	3098113850	40650	40650	40650	40650	0
164	20241219	171400	3098113850	40650	40650	40650	40650	0
165	20241219	171300	3098113850	40650	40650	40650	40650	0
166	20241219	171200	3098113850	40650	40650	40650	40650	0
167	20241219	171100	3098113850	40650	40650	40650	40650	0
168	20241219	171000	3098113850	40650	40650	40650	40650	0
169	20241219	170900	3098113850	40650	40650	40650	40650	0
170	20241219	170800	3098113850	40650	40650	40650	40650	0
171	20241219	170700	3098113850	40650	40650	40650	40650	0
172	20241219	170600	3098113850	40650	40650	40650	40650	0
173	20241219	170500	3098113850	40650	40650	40650	40650	0
174	20241219	170400	3098113850	40650	40650	40650	40650	0
175	20241219	170300	3098113850	40650	40650	40650	40650	0
176	20241219	170200	3098113850	40650	40650	40650	40650	0
177	20241219	170100	3098113850	40650	40650	40650	40650	0
178	20241219	170000	3098113850	40650	40650	40650	40650	0
179	20241219	165900	3098113850	40650	40650	40650	40650	0
180	20241219	165800	3098113850	40650	40650	40650	40650	0
181	20241219	165700	3098113850	40650	40650	40650	40650	0
182	20241219	165600	3098113850	40650	40650	40650	40650	16238
183	20241219	165500	3098113850	40650	40650	40650	40650	0
184	20241219	165400	3098113850	40650	40650	40650	40650	0
185	20241219	165300	3098113850	40650	40650	40650	40650	0
186	20241219	165200	3098113850	40650	40650	40650	40650	0
187	20241219	165100	3098113850	40650	40650	40650	40650	0
188	20241219	165000	3098113850	40650	40650	40650	40650	0
189	20241219	164900	3098113850	40650	40650	40650	40650	0
190	20241219	164800	3098113850	40650	40650	40650	40650	0
191	20241219	164700	3098113850	40650	40650	40650	40650	0
192	20241219	164600	3098113850	40650	40650	40650	40650	0
193	20241219	164500	3098113850	40650	40650	40650	40650	0
194	20241219	164400	3098113850	40650	40650	40650	40650	0
195	20241219	164300	3098113850	40650	40650	40650	40650	0
196	20241219	164200	3098113850	40650	40650	40650	40650	0
197	20241219	164100	3098113850	40650	40650	40650	40650	0
198	20241219	164000	3098113850	40650	40650	40650	40650	0
199	20241219	163900	3098113850	40650	40650	40650	40650	0
200	20241219	163800	3098113850	40650	40650	40650	40650	0
201	20241219	163700	3098113850	40650	40650	40650	40650	0
202	20241219	163600	3098113850	40650	40650	40650	40650	0
203	20241219	163500	3098113850	40650	40650	40650	40650	0
204	20241219	163400	3098113850	40650	40650	40650	40650	0
205	20241219	163300	3098113850	40650	40650	40650	40650	0
206	20241219	163200	3098113850	40650	40650	40650	40650	0
207	20241219	163100	3098113850	40650	40650	40650	40650	0
208	20241219	163000	3098113850	40650	40650	40650	40650	0
209	20241219	162900	3098113850	40650	40650	40650	40650	0
210	20241219	162800	3098113850	40650	40650	40650	40650	0
211	20241219	162700	3098113850	40650	40650	40650	40650	0
212	20241219	162600	3098113850	40650	40650	40650	40650	16238
213	20241219	162500	3098113850	40650	40650	40650	40650	0
214	20241219	162400	3098113850	40650	40650	40650	40650	0
215	20241219	162300	3098113850	40650	40650	40650	40650	0
216	20241219	162200	3098113850	40650	40650	40650	40650	0
217	20241219	162100	3098113850	40650	40650	40650	40650	0
218	20241219	162000	3098113850	40650	40650	40650	40650	0
219	20241219	161900	3098113850	40650	40650	40650	40650	0
220	20241219	161800	3098113850	40650	40650	40650	40650	0
221	20241219	161700	3098113850	40650	40650	40650	40650	0
222	20241219	161600	3098113850	40650	40650	40650	40650	0
223	20241219	161500	3098113850	40650	40650	40650	40650	0
224	20241219	161400	3098113850	40650	40650	40650	40650	0
225	20241219	161300	3098113850	40650	40650	40650	40650	0
226	20241219	161200	3098113850	40650	40650	40650	40650	0
227	20241219	161100	3098113850	40650	40650	40650	40650	0
228	20241219	161000	3098113850	40650	40650	40650	40650	0
229	20241219	160900	3098113850	40650	40650	40650	40650	0
230	20241219	160800	3098113850	40650	40650	40650	40650	0
231	20241219	160700	3098113850	40650	40650	40650	40650	0
232	20241219	160600	3098113850	40650	40650	40650	40650	0
233	20241219	160500	3098113850	40650	40650	40650	40650	0
234	20241219	160400	3098113850	40650	40650	40650	40650	0
235	20241219	160300	3098113850	40650	40650	40650	40650	0
236	20241219	160200	3098113850	40650	40650	40650	40650	0
237	20241219	160100	3098113850	40650	40650	40650	40650	0
238	20241219	160000	3098113850	40650	40650	40650	40650	0
239	20241219	155900	3098113850	40650	40650	40650	40650	0
240	20241219	155800	3098113850	40650	40650	40650	40650	0
241	20241219	155700	3098113850	40650	40650	40650	40650	0
242	20241219	155600	3098113850	40650	40650	40650	40650	16238
243	20241219	155500	3098113850	40650	40650	40650	40650	0
244	20241219	155400	3098113850	40650	40650	40650	40650	0
245	20241219	155300	3098113850	40650	40650	40650	40650	0
246	20241219	155200	3098113850	40650	40650	40650	40650	0
247	20241219	155100	3098113850	40650	40650	40650	40650	0
248	20241219	155000	3098113850	40650	40650	40650	40650	0
249	20241219	154900	3098113850	40650	40650	40650	40650	0
250	20241219	154800	3098113850	40650	40650	40650	40650	0
251	20241219	154700	3098113850	40650	40650	40650	40650	0
252	20241219	154600	3098113850	40650	40650	40650	40650	0
253	20241219	154500	3098113850	40650	40650	40650	40650	0
254	20241219	154400	3098113850	40650	40650	40650	40650	0
255	20241219	154300	3098113850	40650	40650	40650	40650	0
256	20241219	154200	3098113850	40650	40650	40650	40650	0
257	20241219	154100	3098113850	40650	40650	40650	40650	0
258	20241219	154000	3098113850	40650	40650	40650	40650	0
259	20241219	153900	3098113850	40650	40650	40650	40650	0
260	20241219	153800	3098113850	40650	40650	40650	40650	0
261	20241219	153700	3098113850	40650	40650	40650	40650	0
262	20241219	153600	3098113850	40650	40650	40650	40650	0
263	20241219	153500	3098113850	40650	40650	40650	40650	0
264	20241219	153400	3098113850	40650	40650	40650	40650	0
265	20241219	153300	3098113850	40650	40650	40650	40650	0
266	20241219	153200	3098113850	40650	40650	40650	40650	0
267	20241219	153100	3098113850	40650	40650	40650	40650	0
268	20241219	153000	3098113850	40650	40650	40650	40650	16238
269	20241219	152900	2438039150	40700	40700	40700	40700	0
270	20241219	152800	2438039150	40700	40700	40700	40700	0
271	20241219	152700	2438039150	40700	40700	40700	40700	0
272	20241219	152600	2438039150	40700	40700	40700	40700	0
273	20241219	152500	2438039150	40700	40700	40700	40700	0
274	20241219	152400	2438039150	40700	40700	40700	40700	0
275	20241219	152300	2438039150	40700	40700	40700	40700	0
276	20241219	152200	2438039150	40700	40700	40700	40700	0
277	20241219	152100	2438039150	40700	40700	40700	40700	0
278	20241219	152000	2438039150	40700	40700	40700	40700	0
279	20241219	151900	2438039150	40700	40750	40850	40700	671
280	20241219	151800	2410701550	40750	40700	40750	40700	76
281	20241219	151700	2407605550	40750	40750	40750	40700	383
282	20241219	151600	2392002650	40750	40750	40750	40650	54
283	20241219	151500	2389804850	40700	40650	40750	40650	860
284	20241219	151400	2354800250	40650	40700	40750	40650	116
285	20241219	151300	2350080700	40700	40700	40750	40700	355
286	20241219	151200	2335630700	40750	40700	40750	40700	245
287	20241219	151100	2325656900	40700	40750	40750	40700	390
288	20241219	151000	2309781600	40700	40700	40750	40700	129
289	20241219	150900	2304529050	40700	40700	40750	40700	108
290	20241219	150800	2300132300	40750	40750	40750	40700	155
291	20241219	150700	2293821900	40700	40700	40750	40700	105
292	20241219	150600	2289547000	40700	40700	40750	40700	140
293	20241219	150500	2283847500	40750	40700	40750	40700	464
294	20241219	150400	2264955750	40750	40750	40750	40700	136
295	20241219	150300	2259419200	40700	40700	40750	40700	101
296	20241219	150200	2255307400	40700	40700	40750	40700	139
297	20241219	150100	2249648800	40750	40700	40750	40700	95
298	20241219	150000	2245781050	40700	40750	40750	40700	114
299	20241219	145900	2241138800	40750	40800	40800	40700	425
300	20241219	145800	2223828550	40800	40800	40850	40700	236
301	20241219	145700	2214207250	40750	40800	40850	40750	1276
302	20241219	145600	2162201700	40800	40750	40850	40750	177
303	20241219	145500	2154980700	40800	40750	40850	40750	222
304	20241219	145400	2145928200	40750	40750	40800	40750	348
305	20241219	145300	2131739350	40800	40750	40800	40750	272
306	20241219	145200	2120650250	40750	40800	40850	40750	2817
307	20241219	145100	2005737050	40800	40900	40950	40800	197
308	20241219	145000	1997692500	40900	40800	40950	40800	239
309	20241219	144900	1987923550	40950	40900	41000	40800	191
310	20241219	144800	1980113300	40900	40850	41000	40800	289
311	20241219	144700	1968298050	40850	40900	41000	40800	577
312	20241219	144600	1944721000	40900	40950	41000	40850	203
313	20241219	144500	1936413450	40950	40950	41000	40900	160
314	20241219	144400	1929858400	40900	40850	40950	40850	160
315	20241219	144300	1923310900	40850	40950	40950	40800	170
316	20241219	144200	1916355000	40850	40800	40900	40800	198
317	20241219	144100	1908267450	40850	40950	40950	40800	187
318	20241219	144000	1900624450	40900	40850	40950	40750	457
319	20241219	143900	1881954550	40800	40900	41000	40800	474
320	20241219	143800	1862571050	40950	40950	41000	40900	131
321	20241219	143700	1857204300	40950	40900	40950	40850	199
322	20241219	143600	1849065950	41000	40950	41000	40900	209
323	20241219	143500	1840507150	40950	40950	40950	40850	133
324	20241219	143400	1835062450	41000	40950	41000	40900	153
325	20241219	143300	1828795300	40900	40950	41000	40850	140
326	20241219	143200	1823062150	40950	40950	41000	40900	160
327	20241219	143100	1816508650	40950	40950	41000	40850	206
328	20241219	143000	1808078300	40900	40850	41000	40850	111
329	20241219	142900	1803530500	40900	40950	41000	40850	191
330	20241219	142800	1795714500	40950	40800	41000	40800	246
331	20241219	142700	1785655600	40750	40900	41050	40750	396
332	20241219	142600	1769467350	40900	41000	41000	40900	615
333	20241219	142500	1744288700	41050	40950	41050	40950	240
334	20241219	142400	1734446400	41000	40950	41050	40950	142
335	20241219	142300	1728622500	40950	40900	41050	40900	490
336	20241219	142200	1708543400	40950	40950	41100	40900	781
337	20241219	142100	1676545850	41000	41000	41050	40950	192
338	20241219	142000	1668675800	41000	40950	41000	40900	220
339	20241219	141900	1659664100	41000	40950	41000	40900	190
340	20241219	141800	1651880050	40950	41000	41000	40900	232
341	20241219	141700	1642372100	41000	41000	41000	40950	212
342	20241219	141600	1633682950	40950	40900	41000	40900	167
343	20241219	141500	1626844450	40950	40800	40950	40800	793
344	20241219	141400	1594398300	40800	40750	40850	40750	261
345	20241219	141300	1583741650	40800	40800	40850	40750	77
346	20241219	141200	1580600150	40750	40750	40800	40750	33
347	20241219	141100	1579255200	40750	40750	40800	40750	65
348	20241219	141000	1576605150	40750	40750	40750	40750	14
349	20241219	140900	1576034650	40700	40850	40850	40700	306
350	20241219	140800	1563562700	40800	40850	40850	40800	48
351	20241219	140700	1561602800	40800	40800	40800	40800	99
352	20241219	140600	1557563600	40800	40800	40850	40800	78
353	20241219	140500	1554379400	40850	40750	40850	40750	63
354	20241219	140400	1551810750	40800	40800	40800	40750	102
355	20241219	140300	1547651000	40750	40700	40750	40700	53
356	20241219	140200	1545492550	40700	40750	40750	40700	68
357	20241219	140100	1542723500	40750	40750	40800	40700	124
358	20241219	140000	1537667350	40700	40600	40800	40600	642
359	20241219	135900	1511539450	40600	40650	40650	40600	87
360	20241219	135800	1508004450	40650	40650	40650	40600	215
361	20241219	135700	1499273150	40650	40650	40650	40600	108
362	20241219	135600	1494884150	40650	40650	40650	40600	75
363	20241219	135500	1491837700	40650	40600	40650	40600	68
364	20241219	135400	1489075100	40650	40600	40650	40600	95
365	20241219	135300	1485215600	40650	40650	40650	40600	48
366	20241219	135200	1483265550	40650	40650	40650	40600	1228
367	20241219	135100	1433367650	40700	40700	40700	40700	30
368	20241219	135000	1432146650	40700	40700	40700	40650	61
369	20241219	134900	1429664450	40650	40700	40700	40650	52
370	20241219	134800	1427549150	40700	40700	40700	40650	40
371	20241219	134700	1425921650	40700	40700	40700	40650	84
372	20241219	134600	1422504450	40700	40700	40700	40700	34
373	20241219	134500	1421120650	40650	40700	40700	40650	86
374	20241219	134400	1417623150	40700	40650	40700	40650	39
375	20241219	134300	1416036350	40700	40700	40700	40650	80
376	20241219	134200	1412781450	40700	40700	40700	40650	40
377	20241219	134100	1411153950	40700	40650	40700	40650	61
378	20241219	134000	1408672850	40700	40700	40700	40700	57
379	20241219	133900	1406352950	40700	40650	40700	40650	61
380	20241219	133800	1403871850	40700	40700	40700	40700	50
381	20241219	133700	1401836850	40650	40700	40700	40650	23
382	20241219	133600	1400901750	40700	40700	40700	40650	100
383	20241219	133500	1396833900	40700	40700	40700	40700	29
384	20241219	133400	1395653600	40700	40700	40700	40650	69
385	20241219	133300	1392846900	40700	40650	40700	40650	60
386	20241219	133200	1390405400	40650	40700	40700	40650	51
387	20241219	133100	1388330800	40700	40700	40700	40650	72
388	20241219	133000	1385401450	40700	40700	40700	40650	48
389	20241219	132900	1383448900	40650	40700	40700	40650	28
390	20241219	132800	1382309800	40700	40650	40700	40650	62
391	20241219	132700	1379788000	40700	40750	40750	40700	155
392	20241219	132600	1373478300	40750	40700	40750	40700	206
393	20241219	132500	1365091650	40750	40750	40750	40700	41
394	20241219	132400	1363421400	40750	40750	40750	40750	50
395	20241219	132300	1361383900	40750	40750	40750	40700	63
396	20241219	132200	1358818250	40750	40750	40750	40700	58
397	20241219	132100	1356455250	40700	40750	40750	40700	33
398	20241219	132000	1355111800	40750	40750	40750	40700	39
399	20241219	131900	1353523050	40750	40750	40750	40700	70
400	20241219	131800	1350671650	40700	40750	40750	40700	46
401	20241219	131700	1348797650	40750	40750	40750	40700	295
402	20241219	131600	1336778600	40750	40750	40750	40750	28
403	20241219	131500	1335637600	40700	40800	40800	40700	158
404	20241219	131400	1329199050	40850	40850	40850	40800	68
405	20241219	131300	1326423250	40850	40800	40850	40800	22
406	20241219	131200	1325525400	40800	40850	40850	40800	219
407	20241219	131100	1316589900	40800	40800	40800	40750	65
408	20241219	131000	1313938400	40800	40800	40800	40800	106
409	20241219	130900	1309613600	40800	40800	40800	40750	38
410	20241219	130800	1308063700	40800	40800	40800	40750	82
411	20241219	130700	1304719700	40750	40800	40800	40750	62
412	20241219	130600	1302190600	40750	40800	40800	40750	78
413	20241219	130500	1299009750	40800	40800	40800	40800	5
414	20241219	130400	1298805750	40800	40750	40800	40750	62
415	20241219	130300	1296277750	40800	40750	40800	40750	67
416	20241219	130200	1293544650	40800	40750	40800	40750	105
417	20241219	130100	1289261750	40750	40800	40800	40750	66
418	20241219	130000	1286570000	40800	40750	40800	40750	41
419	20241219	125900	1284897900	40750	40800	40800	40750	97
420	20241219	125800	1280942650	40800	40750	40800	40750	12
421	20241219	125700	1280453550	40750	40750	40800	40750	623
422	20241219	125600	1255065100	40700	40750	40750	40700	55
423	20241219	125500	1252824350	40750	40750	40750	40700	66
424	20241219	125400	1250136550	40750	40750	40750	40750	49
425	20241219	125300	1248139800	40700	40750	40750	40700	81
426	20241219	125200	1244841200	40750	40750	40750	40700	175
427	20241219	125100	1237711850	40750	40750	40750	40700	72
428	20241219	125000	1234780050	40750	40700	40750	40700	37
429	20241219	124900	1233273850	40750	40700	40750	40700	118
430	20241219	124800	1228468150	40750	40750	40750	40700	44
431	20241219	124700	1226675700	40750	40750	40750	40700	65
432	20241219	124600	1224027900	40700	40750	40750	40700	138
433	20241219	124500	1218406450	40700	40750	40750	40700	86
434	20241219	124400	1214903550	40750	40750	40750	40700	61
435	20241219	124300	1212419350	40750	40750	40750	40750	28
436	20241219	124200	1211278350	40700	40750	40750	40700	84
437	20241219	124100	1207857950	40750	40750	40750	40700	40
438	20241219	124000	1206228400	40750	40750	40750	40700	100
439	20241219	123900	1202155100	40750	40750	40750	40700	38
440	20241219	123800	1200607100	40750	40750	40750	40700	91
441	20241219	123700	1196900450	40750	40750	40750	40750	26
442	20241219	123600	1195840950	40750	40750	40750	40700	40
443	20241219	123500	1194211450	40700	40750	40750	40700	69
444	20241219	123400	1191400750	40700	40750	40750	40700	18
445	20241219	123300	1190667800	40750	40700	40750	40700	154
446	20241219	123200	1184393950	40750	40750	40750	40750	52
447	20241219	123100	1182274950	40750	40800	40800	40700	84
448	20241219	123000	1178851300	40800	40750	40800	40750	35
449	20241219	122900	1177423800	40800	40800	40800	40750	63
450	20241219	122800	1174855150	40800	40800	40800	40750	59
451	20241219	122700	1172448450	40750	40800	40800	40750	68
452	20241219	122600	1169676200	40800	40800	40800	40800	28
453	20241219	122500	1168533800	40750	40700	40750	40700	81
454	20241219	122400	1165234800	40750	40750	40750	40750	51
455	20241219	122300	1163156550	40700	40750	40750	40700	102
456	20241219	122200	1159003400	40750	40800	40800	40750	51
457	20241219	122100	1156923800	40800	40800	40800	40800	49
458	20241219	122000	1154924600	40800	40750	40800	40750	63
459	20241219	121900	1152357300	40750	40750	40750	40700	101
460	20241219	121800	1148243050	40750	40750	40750	40700	101
461	20241219	121700	1144128400	40750	40750	40750	40700	137
462	20241219	121600	1138546150	40750	40750	40800	40700	170
463	20241219	121500	1131618700	40800	40800	40800	40800	26
464	20241219	121400	1130557900	40800	40750	40800	40750	86
465	20241219	121300	1127051200	40800	40800	40800	40800	26
466	20241219	121200	1125990400	40750	40750	40800	40750	89
467	20241219	121100	1122360800	40800	40800	40800	40750	37
468	20241219	121000	1120851800	40800	40800	40800	40800	17
469	20241219	120900	1120158200	40800	40800	40850	40750	178
470	20241219	120800	1112897650	40850	40850	40850	40800	36
471	20241219	120700	1111427550	40850	40850	40850	40800	71
472	20241219	120600	1108528300	40850	40800	40850	40800	69
473	20241219	120500	1105711700	40800	40750	40850	40750	135
474	20241219	120400	1100204100	40800	40800	40800	40800	47
475	20241219	120300	1098286500	40750	40800	40800	40750	63
476	20241219	120200	1095717700	40800	40800	40800	40800	26
477	20241219	120100	1094656900	40800	40850	40850	40750	48
478	20241219	120000	1092699100	40850	40850	40850	40800	45
479	20241219	115900	1090862950	40800	40750	40800	40750	61
480	20241219	115800	1088375900	40800	40800	40800	40800	51
481	20241219	115700	1086295100	40800	40800	40800	40750	63
482	20241219	115600	1083725200	40750	40800	40800	40750	78
483	20241219	115500	1080544200	40800	40800	40800	40750	296
484	20241219	115400	1068468100	40850	40800	40850	40800	122
485	20241219	115300	1063486800	40850	40850	40850	40850	53
486	20241219	115200	1061321750	40800	40800	40800	40750	106
487	20241219	115100	1056999050	40800	40800	40800	40800	51
488	20241219	115000	1054918250	40800	40800	40800	40750	67
489	20241219	114900	1052186450	40800	40750	40800	40750	113
490	20241219	114800	1047577050	40750	40750	40750	40700	102
491	20241219	114700	1043420750	40800	40750	40800	40750	23
492	20241219	114600	1042483350	40800	40750	40800	40750	59
493	20241219	114500	1040076800	40750	40800	40800	40750	99
494	20241219	114400	1036041300	40800	40800	40800	40750	60
495	20241219	114300	1033593800	40800	40800	40850	40750	128
496	20241219	114200	1028371150	40800	40800	40800	40800	47
497	20241219	114100	1026453550	40800	40800	40800	40750	73
498	20241219	114000	1023477450	40800	40800	40800	40800	79
499	20241219	113900	1020254250	40800	40800	40800	40750	62
500	20241219	113800	1017726250	40750	40750	40800	40750	69
501	20241219	113700	1014913250	40800	40750	40800	40750	88
502	20241219	113600	1011325000	40800	40750	40800	40750	46
503	20241219	113500	1009449050	40800	40800	40800	40750	156
504	20241219	113400	1003087500	40800	40800	40800	40750	37
505	20241219	113300	1001578500	40800	40750	40800	40750	63
506	20241219	113200	999009850	40750	40850	40850	40750	164
507	20241219	113100	992319950	40850	40800	40850	40800	16
508	20241219	113000	991667050	40850	40800	40850	40800	105
509	20241219	112900	987380700	40800	40850	40850	40800	50
510	20241219	112800	985339300	40800	40850	40850	40800	100
511	20241219	112700	981256950	40850	40750	40850	40750	60
512	20241219	112600	978809400	40750	40800	40800	40750	66
513	20241219	112500	976117700	40750	40800	40800	40750	69
514	20241219	112400	973303350	40800	40750	40800	40750	81
515	20241219	112300	970000700	40800	40750	40800	40750	34
516	20241219	112200	968614150	40750	40800	40850	40750	161
517	20241219	112100	962045350	40800	40850	40850	40800	68
518	20241219	112000	959268400	40850	40800	40850	40800	39
519	20241219	111900	957675800	40800	40850	40850	40800	60
520	20241219	111800	955226450	40850	40800	40850	40800	58
521	20241219	111700	952857950	40850	40850	40850	40800	52
522	20241219	111600	950734850	40850	40850	40850	40800	68
523	20241219	111500	947957750	40800	40800	40800	40800	44
524	20241219	111400	946162550	40850	40750	40850	40700	168
525	20241219	111300	939309250	40750	40700	40750	40700	70
526	20241219	111200	936459050	40800	40750	40800	40700	67
527	20241219	111100	933727650	40800	40750	40800	40750	112
528	20241219	111000	929161200	40800	40800	40800	40750	142
529	20241219	110900	923368200	40800	40800	40850	40800	91
530	20241219	110800	919651950	40800	40800	40850	40800	84
531	20241219	110700	916222100	40850	40850	40850	40800	66
532	20241219	110600	913526550	40850	40850	40850	40800	81
533	20241219	110500	910219350	40850	40900	40900	40850	38
534	20241219	110400	908665800	40900	40900	40900	40850	145
535	20241219	110300	902739750	40900	40900	40900	40850	131
536	20241219	110200	897383600	40900	40900	40900	40900	282
537	20241219	110100	885849800	40900	40850	40900	40800	976
538	20241219	110000	845980400	40850	40800	40850	40800	142
539	20241219	105900	840185800	40850	40800	40850	40800	308
540	20241219	105800	827617500	40800	40800	40800	40750	128
541	20241219	105700	822396700	40800	40750	40800	40700	146
542	20241219	105600	816443100	40750	40750	40750	40750	60
543	20241219	105500	813998100	40700	40750	40750	40700	95
544	20241219	105400	810128500	40750	40750	40750	40750	51
545	20241219	105300	808050250	40750	40700	40750	40700	97
546	20241219	105200	804101650	40700	40700	40700	40650	13
547	20241219	105100	803572600	40650	40650	40650	40600	113
548	20241219	105000	798980850	40650	40650	40650	40650	180
549	20241219	104900	791663850	40650	40600	40650	40600	44
550	20241219	104800	789876300	40650	40600	40650	40600	67
551	20241219	104700	787153400	40650	40650	40650	40600	133
552	20241219	104600	781753150	40650	40650	40650	40650	44
553	20241219	104500	779964550	40650	40600	40650	40600	58
554	20241219	104400	777608400	40650	40600	40650	40600	4
555	20241219	104300	777445850	40600	40600	40650	40550	162
556	20241219	104200	770868900	40550	40600	40600	40550	124
557	20241219	104100	765834600	40550	40700	40700	40550	758
558	20241219	104000	735072150	40800	40550	40850	40550	514
559	20241219	103900	714170850	40450	40550	40550	40450	421
560	20241219	103800	697121550	40550	40550	40600	40550	201
561	20241219	103700	688969600	40550	40600	40600	40550	36
562	20241219	103600	687508500	40600	40550	40600	40550	26
563	20241219	103500	686454000	40600	40600	40600	40600	33
564	20241219	103400	685114200	40600	40600	40600	40600	125
565	20241219	103300	680039200	40650	40650	40650	40600	38
566	20241219	103200	678495150	40700	40650	40700	40650	28
567	20241219	103100	677356900	40650	40600	40650	40600	41
568	20241219	103000	675692150	40600	40600	40600	40600	28
569	20241219	102900	674555350	40750	40550	40750	40450	892
570	20241219	102800	638369600	40550	40550	40550	40500	7
571	20241219	102700	638085850	40550	40550	40550	40500	59
572	20241219	102600	635695000	40550	40450	40550	40400	435
573	20241219	102500	618083550	40500	40500	40500	40450	59
574	20241219	102400	615695150	40500	40550	40550	40500	256
575	20241219	102300	605325900	40550	40550	40550	40500	61
576	20241219	102200	602854000	40500	40550	40550	40500	35
577	20241219	102100	601435300	40550	40500	40550	40500	24
578	20241219	102000	600463200	40550	40550	40550	40500	80
579	20241219	101900	597220750	40550	40550	40550	40550	27
580	20241219	101800	596125900	40500	40550	40550	40500	53
581	20241219	101700	593977950	40550	40450	40550	40450	492
582	20241219	101600	574076250	40450	40550	40550	40400	200
583	20241219	101500	565983500	40550	40550	40550	40550	29
584	20241219	101400	564807550	40500	40500	40500	40500	69
585	20241219	101300	562013050	40500	40500	40500	40450	72
586	20241219	101200	559097150	40500	40500	40500	40450	139
587	20241219	101100	553468750	40550	40450	40550	40450	119
588	20241219	101000	548651550	40500	40450	40500	40450	55
589	20241219	100900	546425150	40500	40500	40500	40500	34
590	20241219	100800	545048150	40500	40450	40500	40400	106
591	20241219	100700	540760300	40500	40500	40500	40450	34
592	20241219	100600	539383350	40500	40450	40500	40450	32
593	20241219	100500	538088850	40450	40500	40500	40450	6
594	20241219	100400	537846050	40500	40400	40500	40400	41
595	20241219	100300	536186850	40450	40450	40450	40400	47
596	20241219	100200	534286750	40450	40600	40600	40450	90
597	20241219	100100	530644050	40450	40400	40650	40400	1146
598	20241219	100000	484237100	40400	40450	40450	40400	532
599	20241219	095900	462739500	40500	40500	40500	40500	29
600	20241219	095800	461565000	40450	40550	40550	40400	138
601	20241219	095700	455979100	40500	40550	40550	40500	33
602	20241219	095600	454642550	40550	40550	40550	40550	30
603	20241219	095500	453426050	40550	40500	40550	40500	51
604	20241219	095400	451359100	40550	40550	40550	40550	24
605	20241219	095300	450385900	40500	40450	40550	40450	27
606	20241219	095200	449293500	40450	40650	40650	40450	830
607	20241219	095100	415635400	40650	40600	40650	40600	152
608	20241219	095000	409462900	40550	40600	40600	40550	143
609	20241219	094900	403658200	40600	40650	40650	40600	58
610	20241219	094800	401303300	40600	40450	40750	40450	341
611	20241219	094700	387455350	40450	40550	40550	40450	266
612	20241219	094600	376689650	40550	40550	40550	40500	54
613	20241219	094500	374501050	40500	40550	40550	40500	99
614	20241219	094400	370489650	40550	40500	40550	40500	27
615	20241219	094300	369394900	40600	40550	40600	40550	159
616	20241219	094200	362947300	40550	40600	40600	40550	120
617	20241219	094100	358080000	40550	40600	40600	40550	25
618	20241219	094000	357066050	40600	40600	40600	40600	34
619	20241219	093900	355685650	40550	40600	40600	40550	63
620	20241219	093800	353129550	40600	40550	40600	40550	579
621	20241219	093700	329623900	40550	40600	40600	40550	27
622	20241219	093600	328527850	40600	40550	40650	40500	796
623	20241219	093500	296183700	40550	40600	40600	40550	56
624	20241219	093400	293911600	40550	40600	40600	40550	6
625	20241219	093300	293668150	40600	40650	40650	40550	257
626	20241219	093200	283242500	40650	40700	40700	40650	38
627	20241219	093100	281697600	40700	40650	40700	40550	336
628	20241219	093000	268061000	40700	40700	40750	40700	101
629	20241219	092900	263950250	40750	40750	40750	40700	53
630	20241219	092800	261790600	40750	40800	40800	40750	12
631	20241219	092700	261301500	40550	40550	40850	40550	793
632	20241219	092600	228995550	40550	40650	40650	40550	123
633	20241219	092500	224005750	40600	40600	40600	40600	73
634	20241219	092400	221041950	40600	40600	40600	40550	67
635	20241219	092300	218321800	40600	40550	40600	40500	29
636	20241219	092200	217146050	40550	40550	40550	40550	60
637	20241219	092100	214713050	40550	40500	40550	40450	386
638	20241219	092000	199072350	40450	40450	40450	40450	248
639	20241219	091900	189040750	40450	40500	40500	40450	28
640	20241219	091800	187906900	40500	40600	40600	40500	154
641	20241219	091700	181661600	40550	40550	40550	40550	1
642	20241219	091600	181621050	40350	40250	40350	40250	164
643	20241219	091500	175008950	40250	40250	40350	40250	298
644	20241219	091400	163013950	40250	40250	40250	40200	65
645	20241219	091300	160397800	40250	40200	40250	40200	196
646	20241219	091200	152509750	40250	40150	40250	40100	210
647	20241219	091100	144078650	40100	40150	40150	40100	158
648	20241219	091000	137742750	40100	40300	40300	40100	195
649	20241219	090900	129903600	40300	40300	40300	40200	19
650	20241219	090800	129138500	40300	40200	40300	40200	79
651	20241219	090700	125962500	40150	40100	40150	40100	348
652	20241219	090600	112004950	40100	40150	40150	40100	193
653	20241219	090500	104259000	40300	40150	40300	40100	178
654	20241219	090400	97111550	40150	40100	40150	40100	154
655	20241219	090300	90935050	40100	40300	40300	40100	141
656	20241219	090200	85280550	40100	40100	40350	40100	981
657	20241219	090100	45942200	40100	40100	40100	40100	67
658	20241219	090000	43255500	40150	40050	40150	40050	1079