KissMeData/112040/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	201600	10519248950	41650	41650	41650	41650	3008
3	20241216	201500	10519248950	41650	41650	41650	41650	0
4	20241216	201400	10519248950	41650	41650	41650	41650	0
5	20241216	201300	10519248950	41650	41650	41650	41650	0
6	20241216	201200	10519248950	41650	41650	41650	41650	0
7	20241216	201100	10519248950	41650	41650	41650	41650	0
8	20241216	201000	10519248950	41650	41650	41650	41650	0
9	20241216	200900	10519248950	41650	41650	41650	41650	0
10	20241216	200800	10519248950	41650	41650	41650	41650	0
11	20241216	200700	10519248950	41650	41650	41650	41650	0
12	20241216	200600	10519248950	41650	41650	41650	41650	0
13	20241216	200500	10519248950	41650	41650	41650	41650	0
14	20241216	200400	10519248950	41650	41650	41650	41650	0
15	20241216	200300	10519248950	41650	41650	41650	41650	0
16	20241216	200200	10519248950	41650	41650	41650	41650	0
17	20241216	200100	10519248950	41650	41650	41650	41650	0
18	20241216	200000	10519248950	41650	41650	41650	41650	0
19	20241216	195900	10519248950	41650	41650	41650	41650	0
20	20241216	195800	10519248950	41650	41650	41650	41650	0
21	20241216	195700	10519248950	41650	41650	41650	41650	0
22	20241216	195600	10519248950	41650	41650	41650	41650	0
23	20241216	195500	10519248950	41650	41650	41650	41650	0
24	20241216	195400	10519248950	41650	41650	41650	41650	0
25	20241216	195300	10519248950	41650	41650	41650	41650	0
26	20241216	195200	10519248950	41650	41650	41650	41650	0
27	20241216	195100	10519248950	41650	41650	41650	41650	0
28	20241216	195000	10519248950	41650	41650	41650	41650	0
29	20241216	194900	10519248950	41650	41650	41650	41650	0
30	20241216	194800	10519248950	41650	41650	41650	41650	0
31	20241216	194700	10519248950	41650	41650	41650	41650	0
32	20241216	194600	10519248950	41650	41650	41650	41650	3008
33	20241216	194500	10519248950	41650	41650	41650	41650	0
34	20241216	194400	10519248950	41650	41650	41650	41650	0
35	20241216	194300	10519248950	41650	41650	41650	41650	0
36	20241216	194200	10519248950	41650	41650	41650	41650	0
37	20241216	194100	10519248950	41650	41650	41650	41650	0
38	20241216	194000	10519248950	41650	41650	41650	41650	0
39	20241216	193900	10519248950	41650	41650	41650	41650	0
40	20241216	193800	10519248950	41650	41650	41650	41650	0
41	20241216	193700	10519248950	41650	41650	41650	41650	0
42	20241216	193600	10519248950	41650	41650	41650	41650	0
43	20241216	193500	10519248950	41650	41650	41650	41650	0
44	20241216	193400	10519248950	41650	41650	41650	41650	0
45	20241216	193300	10519248950	41650	41650	41650	41650	0
46	20241216	193200	10519248950	41650	41650	41650	41650	0
47	20241216	193100	10519248950	41650	41650	41650	41650	0
48	20241216	193000	10519248950	41650	41650	41650	41650	0
49	20241216	192900	10519248950	41650	41650	41650	41650	0
50	20241216	192800	10519248950	41650	41650	41650	41650	0
51	20241216	192700	10519248950	41650	41650	41650	41650	0
52	20241216	192600	10519248950	41650	41650	41650	41650	0
53	20241216	192500	10519248950	41650	41650	41650	41650	0
54	20241216	192400	10519248950	41650	41650	41650	41650	0
55	20241216	192300	10519248950	41650	41650	41650	41650	0
56	20241216	192200	10519248950	41650	41650	41650	41650	0
57	20241216	192100	10519248950	41650	41650	41650	41650	0
58	20241216	192000	10519248950	41650	41650	41650	41650	0
59	20241216	191900	10519248950	41650	41650	41650	41650	0
60	20241216	191800	10519248950	41650	41650	41650	41650	0
61	20241216	191700	10519248950	41650	41650	41650	41650	0
62	20241216	191600	10519248950	41650	41650	41650	41650	3008
63	20241216	191500	10519248950	41650	41650	41650	41650	0
64	20241216	191400	10519248950	41650	41650	41650	41650	0
65	20241216	191300	10519248950	41650	41650	41650	41650	0
66	20241216	191200	10519248950	41650	41650	41650	41650	0
67	20241216	191100	10519248950	41650	41650	41650	41650	0
68	20241216	191000	10519248950	41650	41650	41650	41650	0
69	20241216	190900	10519248950	41650	41650	41650	41650	0
70	20241216	190800	10519248950	41650	41650	41650	41650	0
71	20241216	190700	10519248950	41650	41650	41650	41650	0
72	20241216	190600	10519248950	41650	41650	41650	41650	0
73	20241216	190500	10519248950	41650	41650	41650	41650	0
74	20241216	190400	10519248950	41650	41650	41650	41650	0
75	20241216	190300	10519248950	41650	41650	41650	41650	0
76	20241216	190200	10519248950	41650	41650	41650	41650	0
77	20241216	190100	10519248950	41650	41650	41650	41650	0
78	20241216	190000	10519248950	41650	41650	41650	41650	0
79	20241216	185900	10519248950	41650	41650	41650	41650	0
80	20241216	185800	10519248950	41650	41650	41650	41650	0
81	20241216	185700	10519248950	41650	41650	41650	41650	0
82	20241216	185600	10519248950	41650	41650	41650	41650	0
83	20241216	185500	10519248950	41650	41650	41650	41650	0
84	20241216	185400	10519248950	41650	41650	41650	41650	0
85	20241216	185300	10519248950	41650	41650	41650	41650	0
86	20241216	185200	10519248950	41650	41650	41650	41650	0
87	20241216	185100	10519248950	41650	41650	41650	41650	0
88	20241216	185000	10519248950	41650	41650	41650	41650	0
89	20241216	184900	10519248950	41650	41650	41650	41650	0
90	20241216	184800	10519248950	41650	41650	41650	41650	0
91	20241216	184700	10519248950	41650	41650	41650	41650	0
92	20241216	184600	10519248950	41650	41650	41650	41650	3008
93	20241216	184500	10519248950	41650	41650	41650	41650	0
94	20241216	184400	10519248950	41650	41650	41650	41650	0
95	20241216	184300	10519248950	41650	41650	41650	41650	0
96	20241216	184200	10519248950	41650	41650	41650	41650	0
97	20241216	184100	10519248950	41650	41650	41650	41650	0
98	20241216	184000	10519248950	41650	41650	41650	41650	0
99	20241216	183900	10519248950	41650	41650	41650	41650	0
100	20241216	183800	10519248950	41650	41650	41650	41650	0
101	20241216	183700	10519248950	41650	41650	41650	41650	0
102	20241216	183600	10519248950	41650	41650	41650	41650	0
103	20241216	183500	10519248950	41650	41650	41650	41650	0
104	20241216	183400	10519248950	41650	41650	41650	41650	0
105	20241216	183300	10519248950	41650	41650	41650	41650	0
106	20241216	183200	10519248950	41650	41650	41650	41650	0
107	20241216	183100	10519248950	41650	41650	41650	41650	0
108	20241216	183000	10519248950	41650	41650	41650	41650	0
109	20241216	182900	10519248950	41650	41650	41650	41650	0
110	20241216	182800	10519248950	41650	41650	41650	41650	0
111	20241216	182700	10519248950	41650	41650	41650	41650	0
112	20241216	182600	10519248950	41650	41650	41650	41650	0
113	20241216	182500	10519248950	41650	41650	41650	41650	0
114	20241216	182400	10519248950	41650	41650	41650	41650	0
115	20241216	182300	10519248950	41650	41650	41650	41650	0
116	20241216	182200	10519248950	41650	41650	41650	41650	0
117	20241216	182100	10519248950	41650	41650	41650	41650	0
118	20241216	182000	10519248950	41650	41650	41650	41650	0
119	20241216	181900	10519248950	41650	41650	41650	41650	0
120	20241216	181800	10519248950	41650	41650	41650	41650	0
121	20241216	181700	10519248950	41650	41650	41650	41650	0
122	20241216	181600	10519248950	41650	41650	41650	41650	3008
123	20241216	181500	10519248950	41650	41650	41650	41650	0
124	20241216	181400	10519248950	41650	41650	41650	41650	0
125	20241216	181300	10519248950	41650	41650	41650	41650	0
126	20241216	181200	10519248950	41650	41650	41650	41650	0
127	20241216	181100	10519248950	41650	41650	41650	41650	0
128	20241216	181000	10519248950	41650	41650	41650	41650	0
129	20241216	180900	10519248950	41650	41650	41650	41650	0
130	20241216	180800	10519248950	41650	41650	41650	41650	0
131	20241216	180700	10519248950	41650	41650	41650	41650	0
132	20241216	180600	10519248950	41650	41650	41650	41650	0
133	20241216	180500	10519248950	41650	41650	41650	41650	0
134	20241216	180400	10519248950	41650	41650	41650	41650	0
135	20241216	180300	10519248950	41650	41650	41650	41650	0
136	20241216	180200	10519248950	41650	41650	41650	41650	0
137	20241216	180100	10519248950	41650	41650	41650	41650	0
138	20241216	180000	10519248950	41650	41650	41650	41650	0
139	20241216	175900	10519248950	41650	41650	41650	41650	0
140	20241216	175800	10519248950	41650	41650	41650	41650	0
141	20241216	175700	10519248950	41650	41650	41650	41650	0
142	20241216	175600	10519248950	41650	41650	41650	41650	0
143	20241216	175500	10519248950	41650	41650	41650	41650	0
144	20241216	175400	10519248950	41650	41650	41650	41650	0
145	20241216	175300	10519248950	41650	41650	41650	41650	0
146	20241216	175200	10519248950	41650	41650	41650	41650	0
147	20241216	175100	10519248950	41650	41650	41650	41650	0
148	20241216	175000	10519248950	41650	41650	41650	41650	0
149	20241216	174900	10519248950	41650	41650	41650	41650	0
150	20241216	174800	10519248950	41650	41650	41650	41650	0
151	20241216	174700	10519248950	41650	41650	41650	41650	0
152	20241216	174600	10519248950	41650	41650	41650	41650	3008
153	20241216	174500	10519248950	41650	41650	41650	41650	0
154	20241216	174400	10519248950	41650	41650	41650	41650	0
155	20241216	174300	10519248950	41650	41650	41650	41650	0
156	20241216	174200	10519248950	41650	41650	41650	41650	0
157	20241216	174100	10519248950	41650	41650	41650	41650	0
158	20241216	174000	10519248950	41650	41650	41650	41650	0
159	20241216	173900	10519248950	41650	41650	41650	41650	0
160	20241216	173800	10519248950	41650	41650	41650	41650	0
161	20241216	173700	10519248950	41650	41650	41650	41650	0
162	20241216	173600	10519248950	41650	41650	41650	41650	0
163	20241216	173500	10519248950	41650	41650	41650	41650	0
164	20241216	173400	10519248950	41650	41650	41650	41650	0
165	20241216	173300	10519248950	41650	41650	41650	41650	0
166	20241216	173200	10519248950	41650	41650	41650	41650	0
167	20241216	173100	10519248950	41650	41650	41650	41650	0
168	20241216	173000	10519248950	41650	41650	41650	41650	0
169	20241216	172900	10519248950	41650	41650	41650	41650	0
170	20241216	172800	10519248950	41650	41650	41650	41650	0
171	20241216	172700	10519248950	41650	41650	41650	41650	0
172	20241216	172600	10519248950	41650	41650	41650	41650	0
173	20241216	172500	10519248950	41650	41650	41650	41650	0
174	20241216	172400	10519248950	41650	41650	41650	41650	0
175	20241216	172300	10519248950	41650	41650	41650	41650	0
176	20241216	172200	10519248950	41650	41650	41650	41650	0
177	20241216	172100	10519248950	41650	41650	41650	41650	0
178	20241216	172000	10519248950	41650	41650	41650	41650	0
179	20241216	171900	10519248950	41650	41650	41650	41650	0
180	20241216	171800	10519248950	41650	41650	41650	41650	0
181	20241216	171700	10519248950	41650	41650	41650	41650	0
182	20241216	171600	10519248950	41650	41650	41650	41650	3008
183	20241216	171500	10519248950	41650	41650	41650	41650	0
184	20241216	171400	10519248950	41650	41650	41650	41650	0
185	20241216	171300	10519248950	41650	41650	41650	41650	0
186	20241216	171200	10519248950	41650	41650	41650	41650	0
187	20241216	171100	10519248950	41650	41650	41650	41650	0
188	20241216	171000	10519248950	41650	41650	41650	41650	0
189	20241216	170900	10519248950	41650	41650	41650	41650	0
190	20241216	170800	10519248950	41650	41650	41650	41650	0
191	20241216	170700	10519248950	41650	41650	41650	41650	0
192	20241216	170600	10519248950	41650	41650	41650	41650	0
193	20241216	170500	10519248950	41650	41650	41650	41650	0
194	20241216	170400	10519248950	41650	41650	41650	41650	0
195	20241216	170300	10519248950	41650	41650	41650	41650	0
196	20241216	170200	10519248950	41650	41650	41650	41650	0
197	20241216	170100	10519248950	41650	41650	41650	41650	0
198	20241216	170000	10519248950	41650	41650	41650	41650	0
199	20241216	165900	10519248950	41650	41650	41650	41650	0
200	20241216	165800	10519248950	41650	41650	41650	41650	0
201	20241216	165700	10519248950	41650	41650	41650	41650	0
202	20241216	165600	10519248950	41650	41650	41650	41650	0
203	20241216	165500	10519248950	41650	41650	41650	41650	0
204	20241216	165400	10519248950	41650	41650	41650	41650	0
205	20241216	165300	10519248950	41650	41650	41650	41650	0
206	20241216	165200	10519248950	41650	41650	41650	41650	0
207	20241216	165100	10519248950	41650	41650	41650	41650	0
208	20241216	165000	10519248950	41650	41650	41650	41650	0
209	20241216	164900	10519248950	41650	41650	41650	41650	0
210	20241216	164800	10519248950	41650	41650	41650	41650	0
211	20241216	164700	10519248950	41650	41650	41650	41650	0
212	20241216	164600	10519248950	41650	41650	41650	41650	3008
213	20241216	164500	10519248950	41650	41650	41650	41650	0
214	20241216	164400	10519248950	41650	41650	41650	41650	0
215	20241216	164300	10519248950	41650	41650	41650	41650	0
216	20241216	164200	10519248950	41650	41650	41650	41650	0
217	20241216	164100	10519248950	41650	41650	41650	41650	0
218	20241216	164000	10519248950	41650	41650	41650	41650	0
219	20241216	163900	10519248950	41650	41650	41650	41650	0
220	20241216	163800	10519248950	41650	41650	41650	41650	0
221	20241216	163700	10519248950	41650	41650	41650	41650	0
222	20241216	163600	10519248950	41650	41650	41650	41650	0
223	20241216	163500	10519248950	41650	41650	41650	41650	0
224	20241216	163400	10519248950	41650	41650	41650	41650	0
225	20241216	163300	10519248950	41650	41650	41650	41650	0
226	20241216	163200	10519248950	41650	41650	41650	41650	0
227	20241216	163100	10519248950	41650	41650	41650	41650	0
228	20241216	163000	10519248950	41650	41650	41650	41650	0
229	20241216	162900	10519248950	41650	41650	41650	41650	0
230	20241216	162800	10519248950	41650	41650	41650	41650	0
231	20241216	162700	10519248950	41650	41650	41650	41650	0
232	20241216	162600	10519248950	41650	41650	41650	41650	0
233	20241216	162500	10519248950	41650	41650	41650	41650	0
234	20241216	162400	10519248950	41650	41650	41650	41650	0
235	20241216	162300	10519248950	41650	41650	41650	41650	0
236	20241216	162200	10519248950	41650	41650	41650	41650	0
237	20241216	162100	10519248950	41650	41650	41650	41650	0
238	20241216	162000	10519248950	41650	41650	41650	41650	0
239	20241216	161900	10519248950	41650	41650	41650	41650	0
240	20241216	161800	10519248950	41650	41650	41650	41650	0
241	20241216	161700	10519248950	41650	41650	41650	41650	0
242	20241216	161600	10519248950	41650	41650	41650	41650	3008
243	20241216	161500	10519248950	41650	41650	41650	41650	0
244	20241216	161400	10519248950	41650	41650	41650	41650	0
245	20241216	161300	10519248950	41650	41650	41650	41650	0
246	20241216	161200	10519248950	41650	41650	41650	41650	0
247	20241216	161100	10519248950	41650	41650	41650	41650	0
248	20241216	161000	10519248950	41650	41650	41650	41650	0
249	20241216	160900	10519248950	41650	41650	41650	41650	0
250	20241216	160800	10519248950	41650	41650	41650	41650	0
251	20241216	160700	10519248950	41650	41650	41650	41650	0
252	20241216	160600	10519248950	41650	41650	41650	41650	0
253	20241216	160500	10519248950	41650	41650	41650	41650	0
254	20241216	160400	10519248950	41650	41650	41650	41650	0
255	20241216	160300	10519248950	41650	41650	41650	41650	0
256	20241216	160200	10519248950	41650	41650	41650	41650	0
257	20241216	160100	10519248950	41650	41650	41650	41650	0
258	20241216	160000	10519248950	41650	41650	41650	41650	0
259	20241216	155900	10519248950	41650	41650	41650	41650	0
260	20241216	155800	10519248950	41650	41650	41650	41650	0
261	20241216	155700	10519248950	41650	41650	41650	41650	0
262	20241216	155600	10519248950	41650	41650	41650	41650	0
263	20241216	155500	10519248950	41650	41650	41650	41650	0
264	20241216	155400	10519248950	41650	41650	41650	41650	0
265	20241216	155300	10519248950	41650	41650	41650	41650	0
266	20241216	155200	10519248950	41650	41650	41650	41650	0
267	20241216	155100	10519248950	41650	41650	41650	41650	0
268	20241216	155000	10519248950	41650	41650	41650	41650	0
269	20241216	154900	10519248950	41650	41650	41650	41650	0
270	20241216	154800	10519248950	41650	41650	41650	41650	0
271	20241216	154700	10519248950	41650	41650	41650	41650	0
272	20241216	154600	10519248950	41650	41650	41650	41650	3008
273	20241216	154500	10519248950	41650	41650	41650	41650	0
274	20241216	154400	10519248950	41650	41650	41650	41650	0
275	20241216	154300	10519248950	41650	41650	41650	41650	0
276	20241216	154200	10519248950	41650	41650	41650	41650	0
277	20241216	154100	10519248950	41650	41650	41650	41650	0
278	20241216	154000	10519248950	41650	41650	41650	41650	0
279	20241216	153900	10519248950	41650	41650	41650	41650	0
280	20241216	153800	10519248950	41650	41650	41650	41650	0
281	20241216	153700	10519248950	41650	41650	41650	41650	0
282	20241216	153600	10519248950	41650	41650	41650	41650	0
283	20241216	153500	10519248950	41650	41650	41650	41650	0
284	20241216	153400	10519248950	41650	41650	41650	41650	0
285	20241216	153300	10519248950	41650	41650	41650	41650	0
286	20241216	153200	10519248950	41650	41650	41650	41650	0
287	20241216	153100	10519248950	41650	41650	41650	41650	0
288	20241216	153000	10519248950	41650	41650	41650	41650	3008
289	20241216	152900	10393965750	41750	41750	41750	41750	0
290	20241216	152800	10393965750	41750	41750	41750	41750	0
291	20241216	152700	10393965750	41750	41750	41750	41750	0
292	20241216	152600	10393965750	41750	41750	41750	41750	0
293	20241216	152500	10393965750	41750	41750	41750	41750	0
294	20241216	152400	10393965750	41750	41750	41750	41750	0
295	20241216	152300	10393965750	41750	41750	41750	41750	0
296	20241216	152200	10393965750	41750	41750	41750	41750	0
297	20241216	152100	10393965750	41750	41750	41750	41750	0
298	20241216	152000	10393965750	41750	41750	41750	41750	0
299	20241216	151900	10393965750	41750	41650	41750	41600	528
300	20241216	151800	10371979950	41650	41650	41700	41600	355
301	20241216	151700	10357195800	41650	41750	41750	41650	1408
302	20241216	151600	10298478350	41700	41700	41750	41700	306
303	20241216	151500	10285715400	41700	41800	41800	41650	1521
304	20241216	151400	10222207400	41750	41750	41800	41750	248
305	20241216	151300	10211847600	41750	41650	41800	41650	1813
306	20241216	151200	10136165100	41700	41750	41750	41600	713
307	20241216	151100	10106433600	41700	41650	41700	41650	1062
308	20241216	151000	10062172400	41650	41700	41700	41650	232
309	20241216	150900	10052508100	41650	41650	41700	41650	430
310	20241216	150800	10034594550	41700	41650	41700	41600	1349
311	20241216	150700	9978371250	41650	41600	41650	41550	678
312	20241216	150600	9950156000	41600	41500	41600	41450	3612
313	20241216	150500	9800251300	41500	41450	41500	41400	242
314	20241216	150400	9790212650	41400	41450	41500	41400	415
315	20241216	150300	9773016600	41450	41500	41500	41450	255
316	20241216	150200	9762437050	41450	41400	41450	41400	93
317	20241216	150100	9758582250	41400	41400	41450	41400	171
318	20241216	150000	9751502400	41400	41500	41550	41400	1959
319	20241216	145900	9670327700	41500	41550	41550	41500	331
320	20241216	145800	9656578450	41550	41550	41600	41550	215
321	20241216	145700	9647644850	41550	41500	41550	41500	155
322	20241216	145600	9641206300	41500	41500	41550	41450	465
323	20241216	145500	9621900900	41550	41500	41550	41450	330
324	20241216	145400	9608209400	41500	41450	41500	41450	334
325	20241216	145300	9594350400	41450	41350	41450	41350	297
326	20241216	145200	9582054500	41350	41300	41350	41300	301
327	20241216	145100	9569617250	41300	41400	41400	41300	516
328	20241216	145000	9548281400	41400	41350	41400	41350	711
329	20241216	144900	9518871450	41350	41400	41450	41350	696
330	20241216	144800	9490054050	41400	41350	41450	41350	168
331	20241216	144700	9483098850	41400	41350	41400	41350	565
332	20241216	144600	9459726900	41350	41350	41350	41300	190
333	20241216	144500	9451870750	41300	41400	41400	41300	1188
334	20241216	144400	9402754350	41350	41350	41350	41350	173
335	20241216	144300	9395600800	41350	41350	41400	41300	812
336	20241216	144200	9362014650	41350	41400	41400	41350	137
337	20241216	144100	9356348000	41400	41350	41400	41350	296
338	20241216	144000	9344095100	41350	41350	41400	41350	222
339	20241216	143900	9334915050	41350	41350	41400	41350	236
340	20241216	143800	9325147200	41350	41400	41400	41350	197
341	20241216	143700	9316992000	41350	41350	41400	41350	133
342	20241216	143600	9311492400	41400	41300	41400	41300	103
343	20241216	143500	9307233700	41300	41300	41450	41300	154
344	20241216	143400	9300862350	41250	41300	41300	41200	1249
345	20241216	143300	9249344000	41300	41300	41350	41300	102
346	20241216	143200	9245131100	41250	41350	41350	41250	1131
347	20241216	143100	9198405100	41350	41450	41450	41350	87
348	20241216	143000	9194803900	41400	41350	41400	41350	153
349	20241216	142900	9188470500	41400	41350	41400	41350	101
350	20241216	142800	9184290700	41350	41350	41350	41300	483
351	20241216	142700	9164319050	41350	41500	41500	41350	1407
352	20241216	142600	9106047750	41450	41500	41500	41450	463
353	20241216	142500	9086847050	41450	41500	41500	41450	399
354	20241216	142400	9070299200	41450	41500	41500	41450	239
355	20241216	142300	9060382050	41500	41500	41550	41450	263
356	20241216	142200	9049459550	41500	41500	41550	41450	1503
357	20241216	142100	8987145000	41500	41450	41550	41450	1201
358	20241216	142000	8937336550	41450	41400	41450	41400	57
359	20241216	141900	8934975850	41450	41400	41450	41400	197
360	20241216	141800	8926810750	41450	41500	41500	41450	282
361	20241216	141700	8915118900	41500	41450	41500	41450	308
362	20241216	141600	8902342000	41500	41450	41500	41450	154
363	20241216	141500	8895958600	41450	41400	41450	41350	169
364	20241216	141400	8888960850	41400	41450	41450	41400	82
365	20241216	141300	8885565700	41450	41450	41450	41400	259
366	20241216	141200	8874832950	41400	41400	41400	41400	116
367	20241216	141100	8870030550	41350	41350	41400	41350	187
368	20241216	141000	8862297800	41350	41350	41400	41350	278
369	20241216	140900	8850791100	41350	41350	41400	41350	144
370	20241216	140800	8844836650	41400	41450	41450	41400	958
371	20241216	140700	8805163500	41450	41450	41500	41450	77
372	20241216	140600	8801971550	41450	41500	41500	41450	232
373	20241216	140500	8792345850	41450	41450	41450	41450	126
374	20241216	140400	8787123150	41500	41450	41500	41450	255
375	20241216	140300	8776552050	41450	41500	41500	41450	57
376	20241216	140200	8774189000	41450	41450	41450	41400	135
377	20241216	140100	8768593300	41500	41500	41500	41450	282
378	20241216	140000	8756895100	41450	41400	41450	41400	97
379	20241216	135900	8752874850	41400	41400	41450	41400	296
380	20241216	135800	8740609400	41400	41400	41450	41400	45
381	20241216	135700	8738745100	41450	41400	41500	41400	284
382	20241216	135600	8726974350	41400	41450	41450	41400	58
383	20241216	135500	8724572600	41400	41350	41400	41350	198
384	20241216	135400	8716378350	41400	41400	41400	41350	56
385	20241216	135300	8714060450	41450	41400	41450	41350	403
386	20241216	135200	8697366000	41350	41400	41400	41350	123
387	20241216	135100	8692278150	41400	41350	41400	41350	179
388	20241216	135000	8684868950	41350	41450	41450	41350	229
389	20241216	134900	8675392900	41450	41450	41450	41400	923
390	20241216	134800	8637171400	41450	41400	41450	41400	147
391	20241216	134700	8631085250	41400	41400	41400	41350	26
392	20241216	134600	8630008900	41350	41450	41450	41350	1278
393	20241216	134500	8577069950	41400	41450	41450	41400	12
394	20241216	134400	8576572600	41400	41400	41450	41350	305
395	20241216	134300	8563946150	41400	41450	41450	41400	46
396	20241216	134200	8562041350	41400	41350	41450	41350	299
397	20241216	134100	8549663350	41350	41400	41400	41350	46
398	20241216	134000	8547760950	41350	41350	41350	41300	102
399	20241216	133900	8543544700	41350	41350	41350	41300	143
400	20241216	133800	8537634350	41350	41400	41400	41350	417
401	20241216	133700	8520387650	41450	41500	41500	41450	341
402	20241216	133600	8506237450	41500	41550	41550	41450	345
403	20241216	133500	8491913850	41550	41500	41550	41500	210
404	20241216	133400	8483193750	41450	41500	41500	41450	52
405	20241216	133300	8481038000	41450	41450	41450	41400	163
406	20241216	133200	8474281700	41450	41500	41500	41450	173
407	20241216	133100	8467108000	41500	41400	41500	41400	80
408	20241216	133000	8463792350	41400	41450	41450	41400	157
409	20241216	132900	8457292500	41450	41450	41500	41450	366
410	20241216	132800	8442112300	41500	41450	41500	41450	80
411	20241216	132700	8438792350	41450	41300	41450	41300	133
412	20241216	132600	8433286000	41300	41450	41450	41300	262
413	20241216	132500	8422437550	41500	41450	41500	41000	2608
414	20241216	132400	8315037200	41400	41400	41450	41400	644
415	20241216	132300	8288348000	41350	41400	41450	41300	306
416	20241216	132200	8275688750	41400	41450	41450	41400	544
417	20241216	132100	8253157750	41400	41450	41500	41400	603
418	20241216	132000	8228171550	41450	41500	41550	41450	439
419	20241216	131900	8209953500	41500	41500	41500	41500	249
420	20241216	131800	8199620000	41500	41500	41550	41500	311
421	20241216	131700	8186703600	41500	41500	41550	41500	229
422	20241216	131600	8177199600	41500	41550	41600	41500	744
423	20241216	131500	8146276900	41600	41600	41600	41550	187
424	20241216	131400	8138498050	41600	41550	41600	41550	536
425	20241216	131300	8116204150	41550	41600	41600	41550	124
426	20241216	131200	8111051250	41600	41600	41600	41550	496
427	20241216	131100	8090418600	41650	41650	41650	41600	536
428	20241216	131000	8068103750	41600	41650	41650	41600	124
429	20241216	130900	8062943550	41600	41700	41700	41600	284
430	20241216	130800	8051107050	41650	41650	41700	41600	78
431	20241216	130700	8047859350	41650	41600	41700	41600	249
432	20241216	130600	8037491550	41600	41650	41650	41600	78
433	20241216	130500	8034244300	41600	41600	41650	41600	292
434	20241216	130400	8022088150	41600	41600	41650	41600	204
435	20241216	130300	8013601400	41650	41600	41650	41600	219
436	20241216	130200	8004481750	41600	41600	41600	41600	487
437	20241216	130100	7984222550	41550	41600	41650	41550	393
438	20241216	130000	7967875750	41650	41600	41650	41600	11
439	20241216	125900	7967417700	41650	41650	41650	41600	199
440	20241216	125800	7959130000	41600	41550	41600	41550	138
441	20241216	125700	7953391900	41550	41650	41650	41550	160
442	20241216	125600	7946730900	41700	41650	41700	41650	190
443	20241216	125500	7938808150	41650	41600	41700	41550	292
444	20241216	125400	7926641150	41600	41550	41600	41550	277
445	20241216	125300	7915120800	41550	41650	41650	41550	52
446	20241216	125200	7912959100	41650	41650	41700	41650	233
447	20241216	125100	7903245350	41650	41650	41700	41650	223
448	20241216	125000	7893957150	41650	41600	41650	41550	328
449	20241216	124900	7880314550	41600	41600	41650	41600	87
450	20241216	124800	7876695000	41600	41650	41650	41550	134
451	20241216	124700	7871123750	41600	41600	41600	41600	163
452	20241216	124600	7864342950	41600	41600	41600	41550	29
453	20241216	124500	7863136650	41600	41600	41650	41600	193
454	20241216	124400	7855107500	41550	41600	41600	41550	257
455	20241216	124300	7844422600	41650	41650	41650	41600	348
456	20241216	124200	7829930800	41650	41650	41700	41650	394
457	20241216	124100	7813520250	41650	41650	41700	41650	251
458	20241216	124000	7803055850	41650	41650	41700	41650	12
459	20241216	123900	7802556000	41700	41700	41750	41700	257
460	20241216	123800	7791830150	41700	41750	41800	41700	142
461	20241216	123700	7785904000	41750	41800	41800	41750	215
462	20241216	123600	7776918450	41750	41750	41750	41750	49
463	20241216	123500	7774872700	41750	41700	41750	41700	194
464	20241216	123400	7766776300	41750	41750	41800	41700	202
465	20241216	123300	7758342500	41700	41750	41750	41700	168
466	20241216	123200	7751331100	41800	41700	41800	41700	135
467	20241216	123100	7745696850	41700	41800	41850	41700	64
468	20241216	123000	7743022600	41750	41700	41850	41650	342
469	20241216	122900	7728735700	41750	41600	41750	41600	219
470	20241216	122800	7719603900	41750	41650	41750	41500	1460
471	20241216	122700	7658825050	41650	41750	41900	41500	1026
472	20241216	122600	7616190300	41850	41800	41850	41750	888
473	20241216	122500	7579057400	41800	41850	41850	41800	208
474	20241216	122400	7570360250	41850	41800	41850	41800	295
475	20241216	122300	7558017500	41750	41800	41800	41750	74
476	20241216	122200	7554927700	41750	41800	41800	41700	213
477	20241216	122100	7546029250	41800	41800	41850	41800	95
478	20241216	122000	7542057900	41750	41800	41800	41750	147
479	20241216	121900	7535915450	41750	41750	41750	41750	162
480	20241216	121800	7529151950	41700	41700	41700	41650	139
481	20241216	121700	7523357000	41650	41800	41850	41550	1212
482	20241216	121600	7472870300	41750	41850	41850	41750	52
483	20241216	121500	7470696150	41850	41850	41850	41800	337
484	20241216	121400	7456593250	41850	41800	41850	41800	39
485	20241216	121300	7454962750	41800	41700	41800	41700	163
486	20241216	121200	7448160600	41700	41800	41800	41700	31
487	20241216	121100	7446866500	41850	41800	41850	41800	267
488	20241216	121000	7435696650	41850	41850	41900	41800	518
489	20241216	120900	7414033000	41850	41850	41850	41800	207
490	20241216	120800	7405374200	41950	41850	41950	41850	1057
491	20241216	120700	7361101600	41800	41850	41850	41800	635
492	20241216	120600	7334530450	41800	41700	41800	41600	1290
493	20241216	120500	7280772250	41700	41750	41750	41700	25
494	20241216	120400	7279728800	41750	41700	41800	41700	410
495	20241216	120300	7262610900	41750	41750	41800	41750	350
496	20241216	120200	7247997900	41800	41750	41800	41700	284
497	20241216	120100	7236131750	41750	41800	41800	41750	164
498	20241216	120000	7229284000	41800	41750	41800	41750	431
499	20241216	115900	7211280350	41750	41800	41800	41750	70
500	20241216	115800	7208356250	41800	41750	41800	41750	240
501	20241216	115700	7198326500	41750	41700	41750	41700	270
502	20241216	115600	7187054300	41700	41750	41750	41700	283
503	20241216	115500	7175243150	41750	41700	41800	41700	87
504	20241216	115400	7171611150	41700	41750	41750	41700	165
505	20241216	115300	7164724100	41750	41750	41800	41750	716
506	20241216	115200	7134821800	41750	41750	41800	41750	139
507	20241216	115100	7129018250	41800	41800	41800	41750	207
508	20241216	115000	7120366600	41750	41800	41800	41750	118
509	20241216	114900	7115437500	41850	41800	41850	41800	301
510	20241216	114800	7102846450	41800	41850	41850	41800	239
511	20241216	114700	7092854700	41850	41750	41850	41750	214
512	20241216	114600	7083915600	41800	41750	41800	41750	270
513	20241216	114500	7072640600	41800	41800	41800	41700	318
514	20241216	114400	7059352200	41800	41800	41850	41700	1152
515	20241216	114300	7011207500	41800	41800	41800	41800	144
516	20241216	114200	7005188300	41800	41800	41850	41750	177
517	20241216	114100	6997789900	41800	41750	41850	41750	82
518	20241216	114000	6994364650	41800	41700	41800	41700	794
519	20241216	113900	6961214550	41750	41700	41750	41700	507
520	20241216	113800	6940071800	41700	41700	41750	41650	78
521	20241216	113700	6936819000	41700	41750	41750	41700	262
522	20241216	113600	6925893250	41750	41700	41750	41700	217
523	20241216	113500	6916834150	41700	41700	41750	41700	55
524	20241216	113400	6914540300	41700	41750	41800	41700	331
525	20241216	113300	6900711900	41750	41750	41750	41700	139
526	20241216	113200	6894912750	41700	41650	41700	41650	208
527	20241216	113100	6886243750	41700	41650	41700	41650	542
528	20241216	113000	6863645650	41650	41750	41750	41650	311
529	20241216	112900	6850680000	41700	41650	41700	41650	141
530	20241216	112800	6844800900	41650	41750	41750	41650	464
531	20241216	112700	6825452500	41750	41750	41800	41700	332
532	20241216	112600	6811591400	41750	41800	41850	41750	205
533	20241216	112500	6803022300	41800	41750	41800	41750	120
534	20241216	112400	6798008300	41750	41750	41800	41700	652
535	20241216	112300	6770780850	41800	41750	41850	41700	546
536	20241216	112200	6747955300	41800	41900	41900	41550	2326
537	20241216	112100	6650838400	41900	41900	41950	41850	688
538	20241216	112000	6622037500	41900	41900	41900	41900	450
539	20241216	111900	6603182500	41900	41900	41950	41850	439
540	20241216	111800	6584789500	41900	41950	42000	41900	886
541	20241216	111700	6547621950	42000	41950	42000	41950	537
542	20241216	111600	6525091800	42000	41950	42000	41950	530
543	20241216	111500	6502846400	42000	41950	42000	41900	1246
544	20241216	111400	6450533150	41950	42000	42050	41950	847
545	20241216	111300	6414949400	42050	42150	42150	42000	1728
546	20241216	111200	6342195400	42150	42200	42200	42150	675
547	20241216	111100	6313718800	42150	42050	42250	42050	4096
548	20241216	111000	6141038650	42100	41950	42100	41950	2045
549	20241216	110900	6055034650	41950	41900	42000	41850	1615
550	20241216	110800	5987275200	41900	41950	41950	41800	1324
551	20241216	110700	5931863150	41950	41950	41950	41800	717
552	20241216	110600	5901820950	41900	42000	42050	41850	1405
553	20241216	110500	5842859150	42000	41650	42050	41650	7266
554	20241216	110400	5538694950	41700	41700	41700	41600	1051
555	20241216	110300	5494911900	41700	41550	41700	41550	1122
556	20241216	110200	5448181700	41600	41600	41600	41600	550
557	20241216	110100	5425301700	41600	41600	41600	41550	658
558	20241216	110000	5397950650	41600	41700	41700	41550	1467
559	20241216	105900	5336904300	41700	41450	41750	41300	7560
560	20241216	105800	5022287900	41450	41350	41500	41350	2091
561	20241216	105700	4935680600	41300	41200	41300	41200	767
562	20241216	105600	4904030900	41200	41200	41250	41200	112
563	20241216	105500	4899416150	41250	41200	41250	41200	289
564	20241216	105400	4887499600	41200	41200	41200	41200	156
565	20241216	105300	4881072400	41150	41100	41150	41100	301
566	20241216	105200	4868691550	41100	41050	41150	41050	269
567	20241216	105100	4857638550	41050	41050	41100	41050	35
568	20241216	105000	4856201500	41050	41000	41050	40950	442
569	20241216	104900	4838088800	41000	41050	41050	40950	2191
570	20241216	104800	4748299050	41050	41000	41050	41000	294
571	20241216	104700	4736230950	41000	41000	41050	41000	147
572	20241216	104600	4730203650	41000	41000	41050	41000	184
573	20241216	104500	4722659600	41050	41000	41050	41000	100
574	20241216	104400	4718557100	41000	41000	41050	41000	108
575	20241216	104300	4714128750	41000	41000	41000	41000	215
576	20241216	104200	4705313750	41050	41000	41050	41000	78
577	20241216	104100	4702115350	41000	41000	41050	41000	69
578	20241216	104000	4699286000	41000	41000	41050	41000	273
579	20241216	103900	4688089850	41000	41050	41050	41000	164
580	20241216	103800	4681364000	41050	41000	41050	41000	117
581	20241216	103700	4676562200	41150	40950	41150	40950	102
582	20241216	103600	4672365500	40950	41050	41050	40950	289
583	20241216	103500	4660509700	40950	41100	41100	40900	1060
584	20241216	103400	4617084450	41050	41000	41050	41000	207
585	20241216	103300	4608596250	41000	41100	41100	41000	219
586	20241216	103200	4599608600	41000	41100	41250	41000	29
587	20241216	103100	4598415400	41000	41050	41050	40950	710
588	20241216	103000	4569316450	41050	41100	41150	41050	252
589	20241216	102900	4558963450	41100	41100	41200	41100	81
590	20241216	102800	4555632550	41150	41200	41200	40950	1118
591	20241216	102700	4509736450	41200	41200	41250	41200	113
592	20241216	102600	4505079350	41250	41250	41250	41200	697
593	20241216	102500	4476334300	41250	41000	41350	41000	723
594	20241216	102400	4446519000	41150	41150	41200	41150	2776
595	20241216	102300	4332281600	41150	41000	41200	41000	2073
596	20241216	102200	4246997550	40950	40950	41000	40950	270
597	20241216	102100	4235940950	40950	40900	40950	40900	423
598	20241216	102000	4218639850	40900	40950	41000	40900	725
599	20241216	101900	4188975450	40950	40900	40950	40900	1615
600	20241216	101800	4122920950	40950	41000	41000	40900	849
601	20241216	101700	4088164800	41000	41100	41100	40900	2323
602	20241216	101600	3992946250	41050	41100	41100	41050	3471
603	20241216	101500	3850331500	41100	41100	41150	41100	148
604	20241216	101400	3844248500	41100	41150	41150	41100	414
605	20241216	101300	3827221600	41150	41150	41200	41100	645
606	20241216	101200	3800678550	41150	41150	41200	41150	147
607	20241216	101100	3794628450	41150	41150	41150	41100	485
608	20241216	101000	3774688050	41150	41150	41200	41150	246
609	20241216	100900	3764554900	41150	41200	41200	41150	878
610	20241216	100800	3728419600	41150	41150	41200	41150	612
611	20241216	100700	3703227250	41150	41250	41250	41100	3033
612	20241216	100600	3578333150	41200	41250	41250	41200	839
613	20241216	100500	3543732650	41250	41250	41300	41250	24
614	20241216	100400	3542742600	41250	41300	41300	41250	278
615	20241216	100300	3531268650	41250	41300	41300	41250	827
616	20241216	100200	3497154350	41250	41350	41350	41250	483
617	20241216	100100	3477203500	41350	41350	41350	41300	523
618	20241216	100000	3455602400	41350	41300	41350	41300	68
619	20241216	095900	3452790800	41300	41350	41350	41300	69
620	20241216	095800	3449937750	41400	41350	41400	41300	1515
621	20241216	095700	3387322950	41350	41350	41350	41350	368
622	20241216	095600	3372106150	41350	41400	41400	41350	313
623	20241216	095500	3359155200	41400	41400	41450	41350	3563
624	20241216	095400	3211674950	41450	41450	41500	41400	309
625	20241216	095300	3198864650	41450	41450	41450	41400	656
626	20241216	095200	3171674100	41500	41550	41550	41450	470
627	20241216	095100	3152174950	41550	41700	41750	41550	1972
628	20241216	095000	3070038900	41700	41550	41700	41550	744
629	20241216	094900	3039046700	41500	41500	41550	41450	505
630	20241216	094800	3018093600	41500	41650	41650	41500	289
631	20241216	094700	3006077800	41650	41700	41750	41600	298
632	20241216	094600	2993655600	41700	41550	41750	41400	6881
633	20241216	094500	2707174900	41500	41550	41550	41500	207
634	20241216	094400	2698581950	41500	41450	41550	41450	481
635	20241216	094300	2678616700	41450	41450	41500	41450	172
636	20241216	094200	2671484300	41450	41500	41500	41450	242
637	20241216	094100	2661452850	41500	41450	41500	41450	242
638	20241216	094000	2651415150	41450	41500	41500	41450	197
639	20241216	093900	2643246100	41500	41500	41550	41450	346
640	20241216	093800	2628886250	41500	41600	41600	41500	1751
641	20241216	093700	2556056500	41600	41650	41650	41600	360
642	20241216	093600	2541077800	41650	41600	41650	41600	318
643	20241216	093500	2527834350	41650	41500	41650	41500	2038
644	20241216	093400	2443006100	41600	41500	41600	41450	1138
645	20241216	093300	2395696400	41450	41550	41550	41450	1901
646	20241216	093200	2316759750	41500	41550	41600	41500	1920
647	20241216	093100	2236981400	41550	41400	41600	41350	2600
648	20241216	093000	2129026150	41400	41300	41450	41300	1942
649	20241216	092900	2048759950	41300	41250	41300	41250	260
650	20241216	092800	2038029400	41250	41300	41300	41250	706
651	20241216	092700	2008901450	41300	41350	41400	41250	4179
652	20241216	092600	1836152200	41350	41400	41400	41350	412
653	20241216	092500	1819105800	41450	41400	41450	41350	845
654	20241216	092400	1784128750	41350	41400	41400	41300	403
655	20241216	092300	1767452000	41450	41400	41450	41400	134
656	20241216	092200	1761897800	41350	41450	41500	41200	1940
657	20241216	092100	1681449050	41400	41300	41450	41200	3146
658	20241216	092000	1551623200	41350	41500	41500	41350	497
659	20241216	091900	1531042350	41550	41500	41600	41400	937
660	20241216	091800	1492079550	41450	41350	41500	41250	1828
661	20241216	091700	1416497150	41300	41350	41350	41300	253
662	20241216	091600	1406048150	41350	41300	41350	41300	386
663	20241216	091500	1390092300	41300	41500	41500	41250	4330
664	20241216	091400	1210859950	41550	41550	41550	41550	166
665	20241216	091300	1203962650	41550	41550	41650	41550	2413
666	20241216	091200	1103592950	41500	41550	41550	41500	819
667	20241216	091100	1069565050	41500	41600	41600	41500	540
668	20241216	091000	1047136400	41600	41600	41600	41500	721
669	20241216	090900	1017151800	41600	41500	41650	41500	1569
670	20241216	090800	951920100	41450	41400	41450	41350	1286
671	20241216	090700	898684800	41400	41500	41550	41250	2446
672	20241216	090600	797428700	41600	41600	41700	41500	2652
673	20241216	090500	687072750	41600	41600	41600	41400	778
674	20241216	090400	654754550	41550	41350	41550	41300	2302
675	20241216	090300	559435450	41350	41400	41450	41300	1135
676	20241216	090200	512491350	41400	41450	41500	41350	3720
677	20241216	090100	358323250	41400	41700	41700	41350	2099
678	20241216	090000	271229550	41600	41500	41600	41250	6539