KissMeData/097520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200900	951507200	20050	20050	20050	20050	1162
3	20241223	200800	951507200	20050	20050	20050	20050	0
4	20241223	200700	951507200	20050	20050	20050	20050	0
5	20241223	200600	951507200	20050	20050	20050	20050	0
6	20241223	200500	951507200	20050	20050	20050	20050	0
7	20241223	200400	951507200	20050	20050	20050	20050	0
8	20241223	200300	951507200	20050	20050	20050	20050	0
9	20241223	200200	951507200	20050	20050	20050	20050	0
10	20241223	200100	951507200	20050	20050	20050	20050	0
11	20241223	200000	951507200	20050	20050	20050	20050	0
12	20241223	195900	951507200	20050	20050	20050	20050	0
13	20241223	195800	951507200	20050	20050	20050	20050	0
14	20241223	195700	951507200	20050	20050	20050	20050	0
15	20241223	195600	951507200	20050	20050	20050	20050	0
16	20241223	195500	951507200	20050	20050	20050	20050	0
17	20241223	195400	951507200	20050	20050	20050	20050	0
18	20241223	195300	951507200	20050	20050	20050	20050	0
19	20241223	195200	951507200	20050	20050	20050	20050	0
20	20241223	195100	951507200	20050	20050	20050	20050	0
21	20241223	195000	951507200	20050	20050	20050	20050	0
22	20241223	194900	951507200	20050	20050	20050	20050	0
23	20241223	194800	951507200	20050	20050	20050	20050	0
24	20241223	194700	951507200	20050	20050	20050	20050	0
25	20241223	194600	951507200	20050	20050	20050	20050	0
26	20241223	194500	951507200	20050	20050	20050	20050	0
27	20241223	194400	951507200	20050	20050	20050	20050	0
28	20241223	194300	951507200	20050	20050	20050	20050	0
29	20241223	194200	951507200	20050	20050	20050	20050	0
30	20241223	194100	951507200	20050	20050	20050	20050	0
31	20241223	194000	951507200	20050	20050	20050	20050	0
32	20241223	193900	951507200	20050	20050	20050	20050	1162
33	20241223	193800	951507200	20050	20050	20050	20050	0
34	20241223	193700	951507200	20050	20050	20050	20050	0
35	20241223	193600	951507200	20050	20050	20050	20050	0
36	20241223	193500	951507200	20050	20050	20050	20050	0
37	20241223	193400	951507200	20050	20050	20050	20050	0
38	20241223	193300	951507200	20050	20050	20050	20050	0
39	20241223	193200	951507200	20050	20050	20050	20050	0
40	20241223	193100	951507200	20050	20050	20050	20050	0
41	20241223	193000	951507200	20050	20050	20050	20050	0
42	20241223	192900	951507200	20050	20050	20050	20050	0
43	20241223	192800	951507200	20050	20050	20050	20050	0
44	20241223	192700	951507200	20050	20050	20050	20050	0
45	20241223	192600	951507200	20050	20050	20050	20050	0
46	20241223	192500	951507200	20050	20050	20050	20050	0
47	20241223	192400	951507200	20050	20050	20050	20050	0
48	20241223	192300	951507200	20050	20050	20050	20050	0
49	20241223	192200	951507200	20050	20050	20050	20050	0
50	20241223	192100	951507200	20050	20050	20050	20050	0
51	20241223	192000	951507200	20050	20050	20050	20050	0
52	20241223	191900	951507200	20050	20050	20050	20050	0
53	20241223	191800	951507200	20050	20050	20050	20050	0
54	20241223	191700	951507200	20050	20050	20050	20050	0
55	20241223	191600	951507200	20050	20050	20050	20050	0
56	20241223	191500	951507200	20050	20050	20050	20050	0
57	20241223	191400	951507200	20050	20050	20050	20050	0
58	20241223	191300	951507200	20050	20050	20050	20050	0
59	20241223	191200	951507200	20050	20050	20050	20050	0
60	20241223	191100	951507200	20050	20050	20050	20050	0
61	20241223	191000	951507200	20050	20050	20050	20050	0
62	20241223	190900	951507200	20050	20050	20050	20050	1162
63	20241223	190800	951507200	20050	20050	20050	20050	0
64	20241223	190700	951507200	20050	20050	20050	20050	0
65	20241223	190600	951507200	20050	20050	20050	20050	0
66	20241223	190500	951507200	20050	20050	20050	20050	0
67	20241223	190400	951507200	20050	20050	20050	20050	0
68	20241223	190300	951507200	20050	20050	20050	20050	0
69	20241223	190200	951507200	20050	20050	20050	20050	0
70	20241223	190100	951507200	20050	20050	20050	20050	0
71	20241223	190000	951507200	20050	20050	20050	20050	0
72	20241223	185900	951507200	20050	20050	20050	20050	0
73	20241223	185800	951507200	20050	20050	20050	20050	0
74	20241223	185700	951507200	20050	20050	20050	20050	0
75	20241223	185600	951507200	20050	20050	20050	20050	0
76	20241223	185500	951507200	20050	20050	20050	20050	0
77	20241223	185400	951507200	20050	20050	20050	20050	0
78	20241223	185300	951507200	20050	20050	20050	20050	0
79	20241223	185200	951507200	20050	20050	20050	20050	0
80	20241223	185100	951507200	20050	20050	20050	20050	0
81	20241223	185000	951507200	20050	20050	20050	20050	0
82	20241223	184900	951507200	20050	20050	20050	20050	0
83	20241223	184800	951507200	20050	20050	20050	20050	0
84	20241223	184700	951507200	20050	20050	20050	20050	0
85	20241223	184600	951507200	20050	20050	20050	20050	0
86	20241223	184500	951507200	20050	20050	20050	20050	0
87	20241223	184400	951507200	20050	20050	20050	20050	0
88	20241223	184300	951507200	20050	20050	20050	20050	0
89	20241223	184200	951507200	20050	20050	20050	20050	0
90	20241223	184100	951507200	20050	20050	20050	20050	0
91	20241223	184000	951507200	20050	20050	20050	20050	0
92	20241223	183900	951507200	20050	20050	20050	20050	1162
93	20241223	183800	951507200	20050	20050	20050	20050	0
94	20241223	183700	951507200	20050	20050	20050	20050	0
95	20241223	183600	951507200	20050	20050	20050	20050	0
96	20241223	183500	951507200	20050	20050	20050	20050	0
97	20241223	183400	951507200	20050	20050	20050	20050	0
98	20241223	183300	951507200	20050	20050	20050	20050	0
99	20241223	183200	951507200	20050	20050	20050	20050	0
100	20241223	183100	951507200	20050	20050	20050	20050	0
101	20241223	183000	951507200	20050	20050	20050	20050	0
102	20241223	182900	951507200	20050	20050	20050	20050	0
103	20241223	182800	951507200	20050	20050	20050	20050	0
104	20241223	182700	951507200	20050	20050	20050	20050	0
105	20241223	182600	951507200	20050	20050	20050	20050	0
106	20241223	182500	951507200	20050	20050	20050	20050	0
107	20241223	182400	951507200	20050	20050	20050	20050	0
108	20241223	182300	951507200	20050	20050	20050	20050	0
109	20241223	182200	951507200	20050	20050	20050	20050	0
110	20241223	182100	951507200	20050	20050	20050	20050	0
111	20241223	182000	951507200	20050	20050	20050	20050	0
112	20241223	181900	951507200	20050	20050	20050	20050	0
113	20241223	181800	951507200	20050	20050	20050	20050	0
114	20241223	181700	951507200	20050	20050	20050	20050	0
115	20241223	181600	951507200	20050	20050	20050	20050	0
116	20241223	181500	951507200	20050	20050	20050	20050	0
117	20241223	181400	951507200	20050	20050	20050	20050	0
118	20241223	181300	951507200	20050	20050	20050	20050	0
119	20241223	181200	951507200	20050	20050	20050	20050	0
120	20241223	181100	951507200	20050	20050	20050	20050	0
121	20241223	181000	951507200	20050	20050	20050	20050	0
122	20241223	180900	951507200	20050	20050	20050	20050	1162
123	20241223	180800	951507200	20050	20050	20050	20050	0
124	20241223	180700	951507200	20050	20050	20050	20050	0
125	20241223	180600	951507200	20050	20050	20050	20050	0
126	20241223	180500	951507200	20050	20050	20050	20050	0
127	20241223	180400	951507200	20050	20050	20050	20050	0
128	20241223	180300	951507200	20050	20050	20050	20050	0
129	20241223	180200	951507200	20050	20050	20050	20050	0
130	20241223	180100	951507200	20050	20050	20050	20050	0
131	20241223	180000	951507200	20050	20050	20050	20050	0
132	20241223	175900	951507200	20050	20050	20050	20050	0
133	20241223	175800	951507200	20050	20050	20050	20050	0
134	20241223	175700	951507200	20050	20050	20050	20050	0
135	20241223	175600	951507200	20050	20050	20050	20050	0
136	20241223	175500	951507200	20050	20050	20050	20050	0
137	20241223	175400	951507200	20050	20050	20050	20050	0
138	20241223	175300	951507200	20050	20050	20050	20050	0
139	20241223	175200	951507200	20050	20050	20050	20050	0
140	20241223	175100	951507200	20050	20050	20050	20050	0
141	20241223	175000	951507200	20050	20050	20050	20050	0
142	20241223	174900	951507200	20050	20050	20050	20050	0
143	20241223	174800	951507200	20050	20050	20050	20050	0
144	20241223	174700	951507200	20050	20050	20050	20050	0
145	20241223	174600	951507200	20050	20050	20050	20050	0
146	20241223	174500	951507200	20050	20050	20050	20050	0
147	20241223	174400	951507200	20050	20050	20050	20050	0
148	20241223	174300	951507200	20050	20050	20050	20050	0
149	20241223	174200	951507200	20050	20050	20050	20050	0
150	20241223	174100	951507200	20050	20050	20050	20050	0
151	20241223	174000	951507200	20050	20050	20050	20050	0
152	20241223	173900	951507200	20050	20050	20050	20050	1162
153	20241223	173800	951507200	20050	20050	20050	20050	0
154	20241223	173700	951507200	20050	20050	20050	20050	0
155	20241223	173600	951507200	20050	20050	20050	20050	0
156	20241223	173500	951507200	20050	20050	20050	20050	0
157	20241223	173400	951507200	20050	20050	20050	20050	0
158	20241223	173300	951507200	20050	20050	20050	20050	0
159	20241223	173200	951507200	20050	20050	20050	20050	0
160	20241223	173100	951507200	20050	20050	20050	20050	0
161	20241223	173000	951507200	20050	20050	20050	20050	0
162	20241223	172900	951507200	20050	20050	20050	20050	0
163	20241223	172800	951507200	20050	20050	20050	20050	0
164	20241223	172700	951507200	20050	20050	20050	20050	0
165	20241223	172600	951507200	20050	20050	20050	20050	0
166	20241223	172500	951507200	20050	20050	20050	20050	0
167	20241223	172400	951507200	20050	20050	20050	20050	0
168	20241223	172300	951507200	20050	20050	20050	20050	0
169	20241223	172200	951507200	20050	20050	20050	20050	0
170	20241223	172100	951507200	20050	20050	20050	20050	0
171	20241223	172000	951507200	20050	20050	20050	20050	0
172	20241223	171900	951507200	20050	20050	20050	20050	0
173	20241223	171800	951507200	20050	20050	20050	20050	0
174	20241223	171700	951507200	20050	20050	20050	20050	0
175	20241223	171600	951507200	20050	20050	20050	20050	0
176	20241223	171500	951507200	20050	20050	20050	20050	0
177	20241223	171400	951507200	20050	20050	20050	20050	0
178	20241223	171300	951507200	20050	20050	20050	20050	0
179	20241223	171200	951507200	20050	20050	20050	20050	0
180	20241223	171100	951507200	20050	20050	20050	20050	0
181	20241223	171000	951507200	20050	20050	20050	20050	0
182	20241223	170900	951507200	20050	20050	20050	20050	1162
183	20241223	170800	951507200	20050	20050	20050	20050	0
184	20241223	170700	951507200	20050	20050	20050	20050	0
185	20241223	170600	951507200	20050	20050	20050	20050	0
186	20241223	170500	951507200	20050	20050	20050	20050	0
187	20241223	170400	951507200	20050	20050	20050	20050	0
188	20241223	170300	951507200	20050	20050	20050	20050	0
189	20241223	170200	951507200	20050	20050	20050	20050	0
190	20241223	170100	951507200	20050	20050	20050	20050	0
191	20241223	170000	951507200	20050	20050	20050	20050	0
192	20241223	165900	951507200	20050	20050	20050	20050	0
193	20241223	165800	951507200	20050	20050	20050	20050	0
194	20241223	165700	951507200	20050	20050	20050	20050	0
195	20241223	165600	951507200	20050	20050	20050	20050	0
196	20241223	165500	951507200	20050	20050	20050	20050	0
197	20241223	165400	951507200	20050	20050	20050	20050	0
198	20241223	165300	951507200	20050	20050	20050	20050	0
199	20241223	165200	951507200	20050	20050	20050	20050	0
200	20241223	165100	951507200	20050	20050	20050	20050	0
201	20241223	165000	951507200	20050	20050	20050	20050	0
202	20241223	164900	951507200	20050	20050	20050	20050	0
203	20241223	164800	951507200	20050	20050	20050	20050	0
204	20241223	164700	951507200	20050	20050	20050	20050	0
205	20241223	164600	951507200	20050	20050	20050	20050	0
206	20241223	164500	951507200	20050	20050	20050	20050	0
207	20241223	164400	951507200	20050	20050	20050	20050	0
208	20241223	164300	951507200	20050	20050	20050	20050	0
209	20241223	164200	951507200	20050	20050	20050	20050	0
210	20241223	164100	951507200	20050	20050	20050	20050	0
211	20241223	164000	951507200	20050	20050	20050	20050	0
212	20241223	163900	951507200	20050	20050	20050	20050	1162
213	20241223	163800	951507200	20050	20050	20050	20050	0
214	20241223	163700	951507200	20050	20050	20050	20050	0
215	20241223	163600	951507200	20050	20050	20050	20050	0
216	20241223	163500	951507200	20050	20050	20050	20050	0
217	20241223	163400	951507200	20050	20050	20050	20050	0
218	20241223	163300	951507200	20050	20050	20050	20050	0
219	20241223	163200	951507200	20050	20050	20050	20050	0
220	20241223	163100	951507200	20050	20050	20050	20050	0
221	20241223	163000	951507200	20050	20050	20050	20050	0
222	20241223	162900	951507200	20050	20050	20050	20050	0
223	20241223	162800	951507200	20050	20050	20050	20050	0
224	20241223	162700	951507200	20050	20050	20050	20050	0
225	20241223	162600	951507200	20050	20050	20050	20050	0
226	20241223	162500	951507200	20050	20050	20050	20050	0
227	20241223	162400	951507200	20050	20050	20050	20050	0
228	20241223	162300	951507200	20050	20050	20050	20050	0
229	20241223	162200	951507200	20050	20050	20050	20050	0
230	20241223	162100	951507200	20050	20050	20050	20050	0
231	20241223	162000	951507200	20050	20050	20050	20050	0
232	20241223	161900	951507200	20050	20050	20050	20050	0
233	20241223	161800	951507200	20050	20050	20050	20050	0
234	20241223	161700	951507200	20050	20050	20050	20050	0
235	20241223	161600	951507200	20050	20050	20050	20050	0
236	20241223	161500	951507200	20050	20050	20050	20050	0
237	20241223	161400	951507200	20050	20050	20050	20050	0
238	20241223	161300	951507200	20050	20050	20050	20050	0
239	20241223	161200	951507200	20050	20050	20050	20050	0
240	20241223	161100	951507200	20050	20050	20050	20050	0
241	20241223	161000	951507200	20050	20050	20050	20050	0
242	20241223	160900	951507200	20050	20050	20050	20050	1162
243	20241223	160800	951507200	20050	20050	20050	20050	0
244	20241223	160700	951507200	20050	20050	20050	20050	0
245	20241223	160600	951507200	20050	20050	20050	20050	0
246	20241223	160500	951507200	20050	20050	20050	20050	0
247	20241223	160400	951507200	20050	20050	20050	20050	0
248	20241223	160300	951507200	20050	20050	20050	20050	0
249	20241223	160200	951507200	20050	20050	20050	20050	0
250	20241223	160100	951507200	20050	20050	20050	20050	0
251	20241223	160000	951507200	20050	20050	20050	20050	0
252	20241223	155900	951507200	20050	20050	20050	20050	0
253	20241223	155800	951507200	20050	20050	20050	20050	0
254	20241223	155700	951507200	20050	20050	20050	20050	0
255	20241223	155600	951507200	20050	20050	20050	20050	0
256	20241223	155500	951507200	20050	20050	20050	20050	0
257	20241223	155400	951507200	20050	20050	20050	20050	0
258	20241223	155300	951507200	20050	20050	20050	20050	0
259	20241223	155200	951507200	20050	20050	20050	20050	0
260	20241223	155100	951507200	20050	20050	20050	20050	0
261	20241223	155000	951507200	20050	20050	20050	20050	0
262	20241223	154900	951507200	20050	20050	20050	20050	0
263	20241223	154800	951507200	20050	20050	20050	20050	0
264	20241223	154700	951507200	20050	20050	20050	20050	0
265	20241223	154600	951507200	20050	20050	20050	20050	0
266	20241223	154500	951507200	20050	20050	20050	20050	0
267	20241223	154400	951507200	20050	20050	20050	20050	0
268	20241223	154300	951507200	20050	20050	20050	20050	0
269	20241223	154200	951507200	20050	20050	20050	20050	0
270	20241223	154100	951507200	20050	20050	20050	20050	0
271	20241223	154000	951507200	20050	20050	20050	20050	0
272	20241223	153900	951507200	20050	20050	20050	20050	1162
273	20241223	153800	951507200	20050	20050	20050	20050	0
274	20241223	153700	951507200	20050	20050	20050	20050	0
275	20241223	153600	951507200	20050	20050	20050	20050	0
276	20241223	153500	951507200	20050	20050	20050	20050	0
277	20241223	153400	951507200	20050	20050	20050	20050	0
278	20241223	153300	951507200	20050	20050	20050	20050	0
279	20241223	153200	951507200	20050	20050	20050	20050	0
280	20241223	153100	951507200	20050	20050	20050	20050	0
281	20241223	153000	951507200	20050	20050	20050	20050	1162
282	20241223	152900	928209100	20100	20100	20100	20100	0
283	20241223	152800	928209100	20100	20100	20100	20100	0
284	20241223	152700	928209100	20100	20100	20100	20100	0
285	20241223	152600	928209100	20100	20100	20100	20100	0
286	20241223	152500	928209100	20100	20100	20100	20100	0
287	20241223	152400	928209100	20100	20100	20100	20100	0
288	20241223	152300	928209100	20100	20100	20100	20100	0
289	20241223	152200	928209100	20100	20100	20100	20100	0
290	20241223	152100	928209100	20100	20100	20100	20100	0
291	20241223	152000	928209100	20100	20100	20100	20100	0
292	20241223	151900	928209100	20100	20050	20100	20050	76
293	20241223	151800	926685250	20100	20100	20100	20100	1
294	20241223	151700	926665150	20100	20050	20150	20000	388
295	20241223	151600	918886550	20050	20050	20050	20050	87
296	20241223	151500	917142200	20050	20100	20100	20050	934
297	20241223	151400	898414000	20100	20050	20100	20050	497
298	20241223	151300	888443950	20100	20050	20100	20050	53
299	20241223	151200	887380800	20100	20100	20100	20100	2
300	20241223	151100	887340600	20050	20100	20100	20050	7
301	20241223	151000	887200050	20100	20100	20100	20100	30
302	20241223	150900	886597050	20100	20050	20100	20050	52
303	20241223	150800	885554200	20050	20150	20150	20050	914
304	20241223	150700	867184200	20200	20200	20200	20200	1
305	20241223	150600	867164000	20100	20100	20100	20100	2
306	20241223	150500	867123800	20150	20200	20200	20150	30
307	20241223	150400	866519250	20200	20200	20200	20200	5
308	20241223	150300	866418250	20200	20200	20200	20200	151
309	20241223	150200	863368050	20200	20200	20200	20200	2
310	20241223	150100	863327650	20100	20100	20100	20100	0
311	20241223	150000	863327650	20100	20150	20200	20100	116
312	20241223	145900	860990600	20200	20200	20200	20200	10
313	20241223	145800	860788600	20200	20200	20200	20200	0
314	20241223	145700	860788600	20200	20200	20200	20200	20
315	20241223	145600	860384600	20200	20200	20200	20200	1
316	20241223	145500	860364400	20200	20200	20200	20200	0
317	20241223	145400	860364400	20200	20150	20200	20150	6
318	20241223	145300	860243450	20150	20200	20200	20150	121
319	20241223	145200	857805250	20150	20100	20150	20100	278
320	20241223	145100	852204000	20150	20100	20150	20100	8
321	20241223	145000	852043150	20100	20100	20100	20100	107
322	20241223	144900	849892450	20100	20100	20100	20100	100
323	20241223	144800	847882450	20150	20150	20150	20150	0
324	20241223	144700	847882450	20150	20100	20150	20100	30
325	20241223	144600	847279400	20150	20150	20150	20150	567
326	20241223	144500	835854350	20200	20200	20200	20200	1
327	20241223	144400	835834150	20200	20200	20200	20200	0
328	20241223	144300	835834150	20200	20200	20200	20200	0
329	20241223	144200	835834150	20200	20200	20200	20200	1
330	20241223	144100	835813950	20200	20200	20200	20200	1
331	20241223	144000	835793750	20200	20150	20200	20150	60
332	20241223	143900	834584150	20200	20200	20200	20200	0
333	20241223	143800	834584150	20200	20200	20200	20200	0
334	20241223	143700	834584150	20200	20200	20200	20200	0
335	20241223	143600	834584150	20200	20150	20200	20150	2
336	20241223	143500	834543800	20200	20200	20200	20200	0
337	20241223	143400	834543800	20200	20200	20200	20150	5
338	20241223	143300	834442850	20200	20200	20200	20200	0
339	20241223	143200	834442850	20200	20200	20200	20200	2
340	20241223	143100	834402450	20200	20200	20200	20150	24
341	20241223	143000	833917700	20250	20250	20250	20250	0
342	20241223	142900	833917700	20250	20250	20250	20250	0
343	20241223	142800	833917700	20250	20250	20250	20250	0
344	20241223	142700	833917700	20250	20250	20250	20250	1
345	20241223	142600	833897450	20150	20250	20250	20150	314
346	20241223	142500	827540350	20250	20250	20250	20250	1
347	20241223	142400	827520100	20200	20200	20200	20200	6
348	20241223	142300	827398900	20150	20200	20200	20150	835
349	20241223	142200	810547100	20250	20200	20250	20200	15
350	20241223	142100	810243500	20200	20200	20250	20200	744
351	20241223	142000	795211950	20200	20250	20250	20200	22
352	20241223	141900	794767000	20200	20250	20250	20200	33
353	20241223	141800	794098900	20200	20200	20200	20200	0
354	20241223	141700	794098900	20200	20250	20250	20200	32
355	20241223	141600	793451000	20250	20250	20250	20250	2
356	20241223	141500	793410500	20200	20200	20200	20200	0
357	20241223	141400	793410500	20200	20250	20250	20200	120
358	20241223	141300	790983950	20200	20200	20200	20200	0
359	20241223	141200	790983950	20200	20200	20200	20200	1
360	20241223	141100	790963750	20200	20250	20250	20200	3
361	20241223	141000	790903100	20200	20250	20250	20200	69
362	20241223	140900	789506100	20250	20250	20250	20250	0
363	20241223	140800	789506100	20250	20250	20250	20250	0
364	20241223	140700	789506100	20250	20250	20250	20250	1
365	20241223	140600	789485850	20250	20250	20250	20250	2
366	20241223	140500	789445350	20250	20250	20250	20250	1
367	20241223	140400	789425100	20200	20200	20200	20200	0
368	20241223	140300	789425100	20200	20200	20200	20200	0
369	20241223	140200	789425100	20200	20250	20250	20200	180
370	20241223	140100	785780200	20250	20250	20250	20250	0
371	20241223	140000	785780200	20250	20250	20250	20250	1
372	20241223	135900	785759950	20250	20250	20250	20250	0
373	20241223	135800	785759950	20250	20250	20250	20250	1
374	20241223	135700	785739700	20250	20250	20250	20250	5
375	20241223	135600	785638450	20200	20250	20250	20200	13
376	20241223	135500	785375250	20250	20250	20250	20250	0
377	20241223	135400	785375250	20250	20250	20250	20250	1
378	20241223	135300	785355000	20250	20250	20250	20250	1
379	20241223	135200	785334750	20250	20250	20250	20250	1
380	20241223	135100	785314500	20250	20250	20250	20250	1
381	20241223	135000	785294250	20200	20200	20200	20200	0
382	20241223	134900	785294250	20200	20200	20200	20200	219
383	20241223	134800	780870450	20200	20200	20200	20200	0
384	20241223	134700	780870450	20200	20250	20250	20200	2
385	20241223	134600	780830000	20250	20250	20250	20250	1
386	20241223	134500	780809750	20250	20250	20250	20250	1
387	20241223	134400	780789500	20200	20200	20200	20200	0
388	20241223	134300	780789500	20200	20200	20200	20200	17
389	20241223	134200	780446100	20200	20200	20200	20200	163
390	20241223	134100	777153500	20150	20200	20200	20150	53
391	20241223	134000	776083050	20200	20200	20200	20200	1
392	20241223	133900	776062850	20200	20200	20200	20200	4
393	20241223	133800	775982050	20200	20200	20200	20200	6
394	20241223	133700	775860850	20200	20200	20200	20200	0
395	20241223	133600	775860850	20200	20200	20200	20200	1
396	20241223	133500	775840650	20150	20150	20150	20150	219
397	20241223	133400	771427800	20200	20200	20200	20200	1
398	20241223	133300	771407600	20150	20150	20150	20150	20
399	20241223	133200	771004600	20150	20200	20200	20150	150
400	20241223	133100	767975100	20250	20250	20250	20250	1
401	20241223	133000	767954850	20250	20250	20250	20250	0
402	20241223	132900	767954850	20250	20250	20250	20250	0
403	20241223	132800	767954850	20250	20250	20250	20250	2
404	20241223	132700	767914350	20150	20250	20250	20150	1022
405	20241223	132600	747267500	20250	20250	20250	20250	100
406	20241223	132500	745242500	20250	20250	20250	20250	6
407	20241223	132400	745121000	20200	20200	20200	20200	1076
408	20241223	132300	723385800	20200	20200	20200	20200	0
409	20241223	132200	723385800	20200	20200	20200	20200	17
410	20241223	132100	723042400	20200	20200	20200	20200	0
411	20241223	132000	723042400	20200	20200	20200	20200	1
412	20241223	131900	723022200	20200	20200	20200	20200	0
413	20241223	131800	723022200	20200	20200	20200	20200	0
414	20241223	131700	723022200	20200	20200	20200	20200	0
415	20241223	131600	723022200	20200	20200	20200	20200	1
416	20241223	131500	723002000	20100	20100	20100	20100	0
417	20241223	131400	723002000	20100	20200	20200	20100	9
418	20241223	131300	722820900	20200	20200	20200	20200	0
419	20241223	131200	722820900	20200	20200	20200	20200	0
420	20241223	131100	722820900	20200	20200	20200	20200	1
421	20241223	131000	722800700	20150	20150	20150	20150	330
422	20241223	130900	716151200	20150	20100	20150	20100	101
423	20241223	130800	714116100	20150	20150	20150	20150	1
424	20241223	130700	714095950	20100	20100	20100	20100	0
425	20241223	130600	714095950	20100	20100	20100	20100	51
426	20241223	130500	713070850	20150	20150	20150	20150	1
427	20241223	130400	713050700	20150	20150	20150	20150	0
428	20241223	130300	713050700	20150	20150	20150	20150	159
429	20241223	130200	709846850	20150	20150	20150	20150	0
430	20241223	130100	709846850	20150	20150	20150	20150	116
431	20241223	130000	707509450	20100	20100	20100	20100	101
432	20241223	125900	705479350	20050	20050	20050	20050	0
433	20241223	125800	705479350	20050	20050	20050	20050	0
434	20241223	125700	705479350	20050	20050	20050	20050	1
435	20241223	125600	705459300	20100	20100	20100	20100	3
436	20241223	125500	705399000	20100	20100	20100	20100	0
437	20241223	125400	705399000	20100	20100	20100	20100	0
438	20241223	125300	705399000	20100	20100	20100	20100	20
439	20241223	125200	704997000	20100	20100	20100	20100	0
440	20241223	125100	704997000	20100	20100	20100	20100	0
441	20241223	125000	704997000	20100	20050	20100	20000	409
442	20241223	124900	696797650	20050	20050	20050	20050	17
443	20241223	124800	696456800	20050	20050	20050	20050	250
444	20241223	124700	691444300	20050	20050	20050	20050	5
445	20241223	124600	691344050	20050	20050	20050	20050	0
446	20241223	124500	691344050	20050	20050	20050	20050	0
447	20241223	124400	691344050	20050	20050	20050	20050	1
448	20241223	124300	691324000	20100	20100	20100	20100	1
449	20241223	124200	691303900	20150	20150	20150	20150	0
450	20241223	124100	691303900	20150	20150	20150	20150	0
451	20241223	124000	691303900	20150	20150	20150	20150	4
452	20241223	123900	691223300	20100	20100	20100	20050	11
453	20241223	123800	691002250	20100	20100	20100	20100	1
454	20241223	123700	690982150	20050	20050	20050	20050	0
455	20241223	123600	690982150	20050	20050	20050	20050	0
456	20241223	123500	690982150	20050	20050	20050	20050	31
457	20241223	123400	690360600	20050	20050	20050	20050	0
458	20241223	123300	690360600	20050	20050	20050	20050	12
459	20241223	123200	690120000	20050	20050	20050	20050	12
460	20241223	123100	689879400	20050	20100	20100	20050	17
461	20241223	123000	689538500	20050	20100	20100	20050	1532
462	20241223	122900	658811000	20100	20100	20100	20100	0
463	20241223	122800	658811000	20100	20100	20150	20100	620
464	20241223	122700	646320000	20100	20100	20100	20100	0
465	20241223	122600	646320000	20100	20100	20100	20100	0
466	20241223	122500	646320000	20100	20100	20100	20100	0
467	20241223	122400	646320000	20100	20150	20150	20100	215
468	20241223	122300	641998250	20100	20100	20100	20100	0
469	20241223	122200	641998250	20100	20100	20100	20100	10
470	20241223	122100	641797250	20100	20100	20100	20100	0
471	20241223	122000	641797250	20100	20100	20150	20100	213
472	20241223	121900	637515800	20150	20100	20150	20100	16
473	20241223	121800	637193600	20150	20150	20150	20150	10
474	20241223	121700	636992100	20150	20150	20150	20150	0
475	20241223	121600	636992100	20150	20150	20150	20150	1
476	20241223	121500	636971950	20150	20150	20150	20150	0
477	20241223	121400	636971950	20150	20150	20150	20150	0
478	20241223	121300	636971950	20150	20150	20150	20150	0
479	20241223	121200	636971950	20150	20150	20150	20150	0
480	20241223	121100	636971950	20150	20150	20150	20150	0
481	20241223	121000	636971950	20150	20150	20150	20150	0
482	20241223	120900	636971950	20150	20150	20150	20150	0
483	20241223	120800	636971950	20150	20150	20150	20150	3
484	20241223	120700	636911500	20150	20150	20150	20150	25
485	20241223	120600	636407750	20100	20150	20150	20100	230
486	20241223	120500	631773750	20100	20100	20100	20100	0
487	20241223	120400	631773750	20100	20100	20100	20100	0
488	20241223	120300	631773750	20100	20150	20150	20100	75
489	20241223	120200	630262750	20150	20100	20150	20100	2
490	20241223	120100	630222500	20100	20100	20100	20100	31
491	20241223	120000	629599400	20100	20100	20100	20100	0
492	20241223	115900	629599400	20100	20100	20100	20100	106
493	20241223	115800	627468800	20100	20100	20100	20100	0
494	20241223	115700	627468800	20100	20150	20150	20100	3
495	20241223	115600	627408400	20150	20100	20150	20100	2
496	20241223	115500	627368150	20100	20100	20100	20100	1
497	20241223	115400	627348050	20100	20100	20100	20100	2
498	20241223	115300	627307850	20050	20050	20050	20050	0
499	20241223	115200	627307850	20050	20100	20100	20050	26
500	20241223	115100	626785350	20050	20050	20050	20050	0
501	20241223	115000	626785350	20050	20050	20050	20050	0
502	20241223	114900	626785350	20050	20050	20050	20050	0
503	20241223	114800	626785350	20050	20050	20050	20050	0
504	20241223	114700	626785350	20050	20050	20050	20050	0
505	20241223	114600	626785350	20050	20050	20050	20050	0
506	20241223	114500	626785350	20050	20100	20100	20050	160
507	20241223	114400	623577250	20050	20050	20050	20050	0
508	20241223	114300	623577250	20050	20050	20050	20050	0
509	20241223	114200	623577250	20050	20050	20050	20050	0
510	20241223	114100	623577250	20050	20050	20050	20050	1
511	20241223	114000	623557200	20050	20050	20050	20050	9
512	20241223	113900	623376750	20050	20100	20100	20050	3
513	20241223	113800	623316550	20050	20050	20050	20050	0
514	20241223	113700	623316550	20050	20050	20050	20050	0
515	20241223	113600	623316550	20050	20050	20050	20050	0
516	20241223	113500	623316550	20050	20050	20050	20050	0
517	20241223	113400	623316550	20050	20100	20100	20050	723
518	20241223	113300	608786550	20100	20150	20150	20100	11
519	20241223	113200	608564950	20100	20100	20100	20100	0
520	20241223	113100	608564950	20100	20100	20100	20100	267
521	20241223	113000	603198250	20100	20100	20100	20100	2
522	20241223	112900	603158050	20100	20100	20100	20100	163
523	20241223	112800	599881750	20150	20150	20150	20150	0
524	20241223	112700	599881750	20150	20100	20150	20100	44
525	20241223	112600	598997300	20150	20150	20150	20150	200
526	20241223	112500	594967300	20150	20150	20150	20150	0
527	20241223	112400	594967300	20150	20150	20150	20150	0
528	20241223	112300	594967300	20150	20150	20150	20150	109
529	20241223	112200	592770950	20150	20150	20150	20150	952
530	20241223	112100	573588150	20150	20150	20150	20150	0
531	20241223	112000	573588150	20150	20150	20150	20150	1127
532	20241223	111900	550879100	20150	20150	20150	20150	0
533	20241223	111800	550879100	20150	20150	20150	20150	0
534	20241223	111700	550879100	20150	20150	20150	20150	1
535	20241223	111600	550858950	20200	20200	20200	20200	77
536	20241223	111500	549303550	20200	20200	20200	20200	0
537	20241223	111400	549303550	20200	20200	20200	20200	0
538	20241223	111300	549303550	20200	20200	20200	20200	9
539	20241223	111200	549121750	20200	20200	20200	20200	0
540	20241223	111100	549121750	20200	20200	20200	20200	98
541	20241223	111000	547142150	20200	20200	20200	20200	85
542	20241223	110900	545425150	20200	20200	20200	20200	1
543	20241223	110800	545404950	20200	20200	20200	20200	3
544	20241223	110700	545344350	20200	20200	20200	20200	1
545	20241223	110600	545324150	20200	20200	20200	20200	0
546	20241223	110500	545324150	20200	20150	20200	20150	53
547	20241223	110400	544256050	20200	20200	20200	20200	0
548	20241223	110300	544256050	20200	20200	20200	20200	12
549	20241223	110200	544013650	20150	20200	20200	20150	108
550	20241223	110100	541832100	20150	20150	20150	20150	0
551	20241223	110000	541832100	20150	20200	20250	20150	211
552	20241223	105900	537575250	20150	20250	20250	20150	60
553	20241223	105800	536361400	20250	20250	20250	20250	129
554	20241223	105700	533749150	20250	20200	20250	20200	724
555	20241223	105600	519123150	20150	20150	20150	20150	0
556	20241223	105500	519123150	20150	20150	20150	20150	0
557	20241223	105400	519123150	20150	20150	20150	20150	29
558	20241223	105300	518538800	20150	20150	20150	20150	46
559	20241223	105200	517611900	20200	20150	20200	20150	1861
560	20241223	105100	480110200	20150	20150	20150	20150	19
561	20241223	105000	479727350	20100	20100	20100	20100	14
562	20241223	104900	479445950	20100	20150	20150	20100	575
563	20241223	104800	467871100	20150	20150	20150	20150	0
564	20241223	104700	467871100	20150	20100	20150	20100	217
565	20241223	104600	463499400	20100	20100	20100	20100	250
566	20241223	104500	458474400	20100	20100	20100	20100	0
567	20241223	104400	458474400	20100	20100	20100	20100	0
568	20241223	104300	458474400	20100	20100	20100	20100	0
569	20241223	104200	458474400	20100	20100	20100	20100	0
570	20241223	104100	458474400	20100	20100	20100	20100	64
571	20241223	104000	457188000	20100	20100	20100	20100	0
572	20241223	103900	457188000	20100	20150	20200	20100	108
573	20241223	103800	455015500	20150	20150	20150	20150	21
574	20241223	103700	454592350	20200	20200	20200	20200	176
575	20241223	103600	451037150	20200	20150	20200	20150	433
576	20241223	103500	442312150	20150	20150	20150	20100	98
577	20241223	103400	440342250	20150	20150	20150	20150	10
578	20241223	103300	440140750	20150	20150	20150	20150	2
579	20241223	103200	440100450	20150	20100	20150	20100	257
580	20241223	103100	434933200	20050	20050	20050	20050	0
581	20241223	103000	434933200	20050	20050	20050	20050	10
582	20241223	102900	434732700	20050	20050	20050	20050	2
583	20241223	102800	434692600	20050	20100	20100	20050	16
584	20241223	102700	434371500	20050	20050	20050	20050	1
585	20241223	102600	434351450	20050	20100	20100	20050	52
586	20241223	102500	433306350	20100	20050	20100	20050	570
587	20241223	102400	421869850	20050	20050	20050	20050	1
588	20241223	102300	421849800	20050	20050	20050	20050	0
589	20241223	102200	421849800	20050	20050	20050	20050	57
590	20241223	102100	420706950	20050	20050	20050	20050	107
591	20241223	102000	418561600	20050	20050	20050	20050	53
592	20241223	101900	417498950	20050	20050	20050	20050	35
593	20241223	101800	416797200	20050	20050	20050	20050	541
594	20241223	101700	405950150	20100	20100	20100	20100	10
595	20241223	101600	405749150	20100	20050	20100	20050	432
596	20241223	101500	397086000	20150	20150	20150	20150	10
597	20241223	101400	396884500	20150	20150	20150	20150	1
598	20241223	101300	396864350	20150	20150	20150	20150	1
599	20241223	101200	396844200	20150	20150	20150	20150	12
600	20241223	101100	396602400	20050	20050	20050	20050	1
601	20241223	101000	396582350	20050	20150	20150	20050	231
602	20241223	100900	391928200	20050	20050	20050	20050	47
603	20241223	100800	390985850	20100	20100	20100	20100	1445
604	20241223	100700	361941350	20100	20100	20100	20100	1
605	20241223	100600	361921250	20000	20000	20000	20000	47
606	20241223	100500	360981250	20000	20150	20150	20000	1511
607	20241223	100400	330741500	20050	20050	20050	20050	43
608	20241223	100300	329879350	20100	20100	20100	20100	41
609	20241223	100200	329055250	20050	20050	20050	20050	42
610	20241223	100100	328213150	20050	20050	20050	20050	48
611	20241223	100000	327250750	20050	20050	20050	20050	4
612	20241223	095900	327170550	20050	20100	20100	20050	53
613	20241223	095800	326107850	20100	20100	20100	20100	0
614	20241223	095700	326107850	20100	20100	20100	20100	1
615	20241223	095600	326087750	20050	20050	20050	20050	501
616	20241223	095500	316042700	20050	20050	20050	20050	0
617	20241223	095400	316042700	20050	20050	20050	19990	2060
618	20241223	095300	274846300	20050	20050	20050	20050	51
619	20241223	095200	273823750	20050	20050	20050	20050	76
620	20241223	095100	272299950	20050	20100	20100	20050	1000
621	20241223	095000	252247950	20150	20100	20150	20100	9
622	20241223	094900	252067000	20100	20100	20100	20100	0
623	20241223	094800	252067000	20100	20100	20100	20100	0
624	20241223	094700	252067000	20100	20100	20100	20100	0
625	20241223	094600	252067000	20100	20100	20100	20100	118
626	20241223	094500	249695200	20100	20100	20100	20100	19
627	20241223	094400	249313300	20100	20100	20100	20100	0
628	20241223	094300	249313300	20100	20100	20100	20100	52
629	20241223	094200	248268100	20100	20100	20100	20100	0
630	20241223	094100	248268100	20100	20100	20100	20050	1043
631	20241223	094000	227325900	20100	20100	20100	20100	32
632	20241223	093900	226682700	20150	20150	20150	20150	2
633	20241223	093800	226642400	20150	20100	20150	20100	1019
634	20241223	093700	206127000	20100	20100	20100	20100	50
635	20241223	093600	205122000	20150	20150	20150	20150	1
636	20241223	093500	205101850	20150	20150	20150	20150	0
637	20241223	093400	205101850	20150	20150	20200	20050	1056
638	20241223	093300	183900900	20200	20200	20200	20100	148
639	20241223	093200	180925500	20200	20100	20200	20100	8
640	20241223	093100	180764200	20100	20100	20100	20100	41
641	20241223	093000	179940100	20150	20150	20150	20150	460
642	20241223	092900	170671100	20200	20200	20200	20200	0
643	20241223	092800	170671100	20200	20200	20200	20200	10
644	20241223	092700	170469100	20150	20150	20150	20150	109
645	20241223	092600	168272750	20200	20150	20200	20150	3
646	20241223	092500	168212200	20150	20150	20150	20150	3
647	20241223	092400	168151750	20150	20150	20150	20150	23
648	20241223	092300	167688300	20100	20100	20100	20100	187
649	20241223	092200	163929600	20050	20050	20050	20050	0
650	20241223	092100	163929600	20050	20050	20050	20050	1074
651	20241223	092000	142395900	20050	20050	20050	20050	4
652	20241223	091900	142315700	20100	20100	20100	20050	801
653	20241223	091800	126250450	20100	20100	20150	20100	260
654	20241223	091700	121021950	20100	20150	20200	20100	719
655	20241223	091600	106567500	20150	20150	20150	20150	265
656	20241223	091500	101227750	20150	20150	20150	20150	610
657	20241223	091400	88936250	20150	20200	20200	20150	1000
658	20241223	091300	68778200	20150	20200	20250	20150	246
659	20241223	091200	63804300	20250	20250	20250	20250	14
660	20241223	091100	63520800	20250	20300	20300	20250	96
661	20241223	091000	61572350	20300	20300	20300	20300	9
662	20241223	090900	61389650	20300	20350	20350	20300	120
663	20241223	090800	58949550	20350	20350	20350	20300	213
664	20241223	090700	54620050	20350	20350	20350	20350	16
665	20241223	090600	54294450	20350	20350	20350	20350	23
666	20241223	090500	53826400	20400	20400	20450	20400	131
667	20241223	090400	51153500	20450	20400	20450	20400	617
668	20241223	090300	38546700	20400	20450	20450	20400	39
669	20241223	090200	37751050	20400	20500	20500	20400	1240
670	20241223	090100	12393400	20450	20450	20450	20450	3
671	20241223	090000	12332050	20450	20600	20600	20450	601