KissMeData/161890/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203200	9226250950	49800	49800	49800	49800	5422
3	20241209	203100	9226250950	49800	49800	49800	49800	0
4	20241209	203000	9226250950	49800	49800	49800	49800	0
5	20241209	202900	9226250950	49800	49800	49800	49800	0
6	20241209	202800	9226250950	49800	49800	49800	49800	0
7	20241209	202700	9226250950	49800	49800	49800	49800	0
8	20241209	202600	9226250950	49800	49800	49800	49800	0
9	20241209	202500	9226250950	49800	49800	49800	49800	0
10	20241209	202400	9226250950	49800	49800	49800	49800	0
11	20241209	202300	9226250950	49800	49800	49800	49800	0
12	20241209	202200	9226250950	49800	49800	49800	49800	0
13	20241209	202100	9226250950	49800	49800	49800	49800	0
14	20241209	202000	9226250950	49800	49800	49800	49800	0
15	20241209	201900	9226250950	49800	49800	49800	49800	0
16	20241209	201800	9226250950	49800	49800	49800	49800	0
17	20241209	201700	9226250950	49800	49800	49800	49800	0
18	20241209	201600	9226250950	49800	49800	49800	49800	0
19	20241209	201500	9226250950	49800	49800	49800	49800	0
20	20241209	201400	9226250950	49800	49800	49800	49800	0
21	20241209	201300	9226250950	49800	49800	49800	49800	0
22	20241209	201200	9226250950	49800	49800	49800	49800	0
23	20241209	201100	9226250950	49800	49800	49800	49800	0
24	20241209	201000	9226250950	49800	49800	49800	49800	0
25	20241209	200900	9226250950	49800	49800	49800	49800	0
26	20241209	200800	9226250950	49800	49800	49800	49800	0
27	20241209	200700	9226250950	49800	49800	49800	49800	0
28	20241209	200600	9226250950	49800	49800	49800	49800	0
29	20241209	200500	9226250950	49800	49800	49800	49800	0
30	20241209	200400	9226250950	49800	49800	49800	49800	0
31	20241209	200300	9226250950	49800	49800	49800	49800	0
32	20241209	200200	9226250950	49800	49800	49800	49800	5422
33	20241209	200100	9226250950	49800	49800	49800	49800	0
34	20241209	200000	9226250950	49800	49800	49800	49800	0
35	20241209	195900	9226250950	49800	49800	49800	49800	0
36	20241209	195800	9226250950	49800	49800	49800	49800	0
37	20241209	195700	9226250950	49800	49800	49800	49800	0
38	20241209	195600	9226250950	49800	49800	49800	49800	0
39	20241209	195500	9226250950	49800	49800	49800	49800	0
40	20241209	195400	9226250950	49800	49800	49800	49800	0
41	20241209	195300	9226250950	49800	49800	49800	49800	0
42	20241209	195200	9226250950	49800	49800	49800	49800	0
43	20241209	195100	9226250950	49800	49800	49800	49800	0
44	20241209	195000	9226250950	49800	49800	49800	49800	0
45	20241209	194900	9226250950	49800	49800	49800	49800	0
46	20241209	194800	9226250950	49800	49800	49800	49800	0
47	20241209	194700	9226250950	49800	49800	49800	49800	0
48	20241209	194600	9226250950	49800	49800	49800	49800	0
49	20241209	194500	9226250950	49800	49800	49800	49800	0
50	20241209	194400	9226250950	49800	49800	49800	49800	0
51	20241209	194300	9226250950	49800	49800	49800	49800	0
52	20241209	194200	9226250950	49800	49800	49800	49800	0
53	20241209	194100	9226250950	49800	49800	49800	49800	0
54	20241209	194000	9226250950	49800	49800	49800	49800	0
55	20241209	193900	9226250950	49800	49800	49800	49800	0
56	20241209	193800	9226250950	49800	49800	49800	49800	0
57	20241209	193700	9226250950	49800	49800	49800	49800	0
58	20241209	193600	9226250950	49800	49800	49800	49800	0
59	20241209	193500	9226250950	49800	49800	49800	49800	0
60	20241209	193400	9226250950	49800	49800	49800	49800	0
61	20241209	193300	9226250950	49800	49800	49800	49800	0
62	20241209	193200	9226250950	49800	49800	49800	49800	5422
63	20241209	193100	9226250950	49800	49800	49800	49800	0
64	20241209	193000	9226250950	49800	49800	49800	49800	0
65	20241209	192900	9226250950	49800	49800	49800	49800	0
66	20241209	192800	9226250950	49800	49800	49800	49800	0
67	20241209	192700	9226250950	49800	49800	49800	49800	0
68	20241209	192600	9226250950	49800	49800	49800	49800	0
69	20241209	192500	9226250950	49800	49800	49800	49800	0
70	20241209	192400	9226250950	49800	49800	49800	49800	0
71	20241209	192300	9226250950	49800	49800	49800	49800	0
72	20241209	192200	9226250950	49800	49800	49800	49800	0
73	20241209	192100	9226250950	49800	49800	49800	49800	0
74	20241209	192000	9226250950	49800	49800	49800	49800	0
75	20241209	191900	9226250950	49800	49800	49800	49800	0
76	20241209	191800	9226250950	49800	49800	49800	49800	0
77	20241209	191700	9226250950	49800	49800	49800	49800	0
78	20241209	191600	9226250950	49800	49800	49800	49800	0
79	20241209	191500	9226250950	49800	49800	49800	49800	0
80	20241209	191400	9226250950	49800	49800	49800	49800	0
81	20241209	191300	9226250950	49800	49800	49800	49800	0
82	20241209	191200	9226250950	49800	49800	49800	49800	0
83	20241209	191100	9226250950	49800	49800	49800	49800	0
84	20241209	191000	9226250950	49800	49800	49800	49800	0
85	20241209	190900	9226250950	49800	49800	49800	49800	0
86	20241209	190800	9226250950	49800	49800	49800	49800	0
87	20241209	190700	9226250950	49800	49800	49800	49800	0
88	20241209	190600	9226250950	49800	49800	49800	49800	0
89	20241209	190500	9226250950	49800	49800	49800	49800	0
90	20241209	190400	9226250950	49800	49800	49800	49800	0
91	20241209	190300	9226250950	49800	49800	49800	49800	0
92	20241209	190200	9226250950	49800	49800	49800	49800	5422
93	20241209	190100	9226250950	49800	49800	49800	49800	0
94	20241209	190000	9226250950	49800	49800	49800	49800	0
95	20241209	185900	9226250950	49800	49800	49800	49800	0
96	20241209	185800	9226250950	49800	49800	49800	49800	0
97	20241209	185700	9226250950	49800	49800	49800	49800	0
98	20241209	185600	9226250950	49800	49800	49800	49800	0
99	20241209	185500	9226250950	49800	49800	49800	49800	0
100	20241209	185400	9226250950	49800	49800	49800	49800	0
101	20241209	185300	9226250950	49800	49800	49800	49800	0
102	20241209	185200	9226250950	49800	49800	49800	49800	0
103	20241209	185100	9226250950	49800	49800	49800	49800	0
104	20241209	185000	9226250950	49800	49800	49800	49800	0
105	20241209	184900	9226250950	49800	49800	49800	49800	0
106	20241209	184800	9226250950	49800	49800	49800	49800	0
107	20241209	184700	9226250950	49800	49800	49800	49800	0
108	20241209	184600	9226250950	49800	49800	49800	49800	0
109	20241209	184500	9226250950	49800	49800	49800	49800	0
110	20241209	184400	9226250950	49800	49800	49800	49800	0
111	20241209	184300	9226250950	49800	49800	49800	49800	0
112	20241209	184200	9226250950	49800	49800	49800	49800	0
113	20241209	184100	9226250950	49800	49800	49800	49800	0
114	20241209	184000	9226250950	49800	49800	49800	49800	0
115	20241209	183900	9226250950	49800	49800	49800	49800	0
116	20241209	183800	9226250950	49800	49800	49800	49800	0
117	20241209	183700	9226250950	49800	49800	49800	49800	0
118	20241209	183600	9226250950	49800	49800	49800	49800	0
119	20241209	183500	9226250950	49800	49800	49800	49800	0
120	20241209	183400	9226250950	49800	49800	49800	49800	0
121	20241209	183300	9226250950	49800	49800	49800	49800	0
122	20241209	183200	9226250950	49800	49800	49800	49800	5422
123	20241209	183100	9226250950	49800	49800	49800	49800	0
124	20241209	183000	9226250950	49800	49800	49800	49800	0
125	20241209	182900	9226250950	49800	49800	49800	49800	0
126	20241209	182800	9226250950	49800	49800	49800	49800	0
127	20241209	182700	9226250950	49800	49800	49800	49800	0
128	20241209	182600	9226250950	49800	49800	49800	49800	0
129	20241209	182500	9226250950	49800	49800	49800	49800	0
130	20241209	182400	9226250950	49800	49800	49800	49800	0
131	20241209	182300	9226250950	49800	49800	49800	49800	0
132	20241209	182200	9226250950	49800	49800	49800	49800	0
133	20241209	182100	9226250950	49800	49800	49800	49800	0
134	20241209	182000	9226250950	49800	49800	49800	49800	0
135	20241209	181900	9226250950	49800	49800	49800	49800	0
136	20241209	181800	9226250950	49800	49800	49800	49800	0
137	20241209	181700	9226250950	49800	49800	49800	49800	0
138	20241209	181600	9226250950	49800	49800	49800	49800	0
139	20241209	181500	9226250950	49800	49800	49800	49800	0
140	20241209	181400	9226250950	49800	49800	49800	49800	0
141	20241209	181300	9226250950	49800	49800	49800	49800	0
142	20241209	181200	9226250950	49800	49800	49800	49800	0
143	20241209	181100	9226250950	49800	49800	49800	49800	0
144	20241209	181000	9226250950	49800	49800	49800	49800	0
145	20241209	180900	9226250950	49800	49800	49800	49800	0
146	20241209	180800	9226250950	49800	49800	49800	49800	0
147	20241209	180700	9226250950	49800	49800	49800	49800	0
148	20241209	180600	9226250950	49800	49800	49800	49800	0
149	20241209	180500	9226250950	49800	49800	49800	49800	0
150	20241209	180400	9226250950	49800	49800	49800	49800	0
151	20241209	180300	9226250950	49800	49800	49800	49800	0
152	20241209	180200	9226250950	49800	49800	49800	49800	5422
153	20241209	180100	9226250950	49800	49800	49800	49800	0
154	20241209	180000	9226250950	49800	49800	49800	49800	0
155	20241209	175900	9226250950	49800	49800	49800	49800	0
156	20241209	175800	9226250950	49800	49800	49800	49800	0
157	20241209	175700	9226250950	49800	49800	49800	49800	0
158	20241209	175600	9226250950	49800	49800	49800	49800	0
159	20241209	175500	9226250950	49800	49800	49800	49800	0
160	20241209	175400	9226250950	49800	49800	49800	49800	0
161	20241209	175300	9226250950	49800	49800	49800	49800	0
162	20241209	175200	9226250950	49800	49800	49800	49800	0
163	20241209	175100	9226250950	49800	49800	49800	49800	0
164	20241209	175000	9226250950	49800	49800	49800	49800	0
165	20241209	174900	9226250950	49800	49800	49800	49800	0
166	20241209	174800	9226250950	49800	49800	49800	49800	0
167	20241209	174700	9226250950	49800	49800	49800	49800	0
168	20241209	174600	9226250950	49800	49800	49800	49800	0
169	20241209	174500	9226250950	49800	49800	49800	49800	0
170	20241209	174400	9226250950	49800	49800	49800	49800	0
171	20241209	174300	9226250950	49800	49800	49800	49800	0
172	20241209	174200	9226250950	49800	49800	49800	49800	0
173	20241209	174100	9226250950	49800	49800	49800	49800	0
174	20241209	174000	9226250950	49800	49800	49800	49800	0
175	20241209	173900	9226250950	49800	49800	49800	49800	0
176	20241209	173800	9226250950	49800	49800	49800	49800	0
177	20241209	173700	9226250950	49800	49800	49800	49800	0
178	20241209	173600	9226250950	49800	49800	49800	49800	0
179	20241209	173500	9226250950	49800	49800	49800	49800	0
180	20241209	173400	9226250950	49800	49800	49800	49800	0
181	20241209	173300	9226250950	49800	49800	49800	49800	0
182	20241209	173200	9226250950	49800	49800	49800	49800	5422
183	20241209	173100	9226250950	49800	49800	49800	49800	0
184	20241209	173000	9226250950	49800	49800	49800	49800	0
185	20241209	172900	9226250950	49800	49800	49800	49800	0
186	20241209	172800	9226250950	49800	49800	49800	49800	0
187	20241209	172700	9226250950	49800	49800	49800	49800	0
188	20241209	172600	9226250950	49800	49800	49800	49800	0
189	20241209	172500	9226250950	49800	49800	49800	49800	0
190	20241209	172400	9226250950	49800	49800	49800	49800	0
191	20241209	172300	9226250950	49800	49800	49800	49800	0
192	20241209	172200	9226250950	49800	49800	49800	49800	0
193	20241209	172100	9226250950	49800	49800	49800	49800	0
194	20241209	172000	9226250950	49800	49800	49800	49800	0
195	20241209	171900	9226250950	49800	49800	49800	49800	0
196	20241209	171800	9226250950	49800	49800	49800	49800	0
197	20241209	171700	9226250950	49800	49800	49800	49800	0
198	20241209	171600	9226250950	49800	49800	49800	49800	0
199	20241209	171500	9226250950	49800	49800	49800	49800	0
200	20241209	171400	9226250950	49800	49800	49800	49800	0
201	20241209	171300	9226250950	49800	49800	49800	49800	0
202	20241209	171200	9226250950	49800	49800	49800	49800	0
203	20241209	171100	9226250950	49800	49800	49800	49800	0
204	20241209	171000	9226250950	49800	49800	49800	49800	0
205	20241209	170900	9226250950	49800	49800	49800	49800	0
206	20241209	170800	9226250950	49800	49800	49800	49800	0
207	20241209	170700	9226250950	49800	49800	49800	49800	0
208	20241209	170600	9226250950	49800	49800	49800	49800	0
209	20241209	170500	9226250950	49800	49800	49800	49800	0
210	20241209	170400	9226250950	49800	49800	49800	49800	0
211	20241209	170300	9226250950	49800	49800	49800	49800	0
212	20241209	170200	9226250950	49800	49800	49800	49800	5422
213	20241209	170100	9226250950	49800	49800	49800	49800	0
214	20241209	170000	9226250950	49800	49800	49800	49800	0
215	20241209	165900	9226250950	49800	49800	49800	49800	0
216	20241209	165800	9226250950	49800	49800	49800	49800	0
217	20241209	165700	9226250950	49800	49800	49800	49800	0
218	20241209	165600	9226250950	49800	49800	49800	49800	0
219	20241209	165500	9226250950	49800	49800	49800	49800	0
220	20241209	165400	9226250950	49800	49800	49800	49800	0
221	20241209	165300	9226250950	49800	49800	49800	49800	0
222	20241209	165200	9226250950	49800	49800	49800	49800	0
223	20241209	165100	9226250950	49800	49800	49800	49800	0
224	20241209	165000	9226250950	49800	49800	49800	49800	0
225	20241209	164900	9226250950	49800	49800	49800	49800	0
226	20241209	164800	9226250950	49800	49800	49800	49800	0
227	20241209	164700	9226250950	49800	49800	49800	49800	0
228	20241209	164600	9226250950	49800	49800	49800	49800	0
229	20241209	164500	9226250950	49800	49800	49800	49800	0
230	20241209	164400	9226250950	49800	49800	49800	49800	0
231	20241209	164300	9226250950	49800	49800	49800	49800	0
232	20241209	164200	9226250950	49800	49800	49800	49800	0
233	20241209	164100	9226250950	49800	49800	49800	49800	0
234	20241209	164000	9226250950	49800	49800	49800	49800	0
235	20241209	163900	9226250950	49800	49800	49800	49800	0
236	20241209	163800	9226250950	49800	49800	49800	49800	0
237	20241209	163700	9226250950	49800	49800	49800	49800	0
238	20241209	163600	9226250950	49800	49800	49800	49800	0
239	20241209	163500	9226250950	49800	49800	49800	49800	0
240	20241209	163400	9226250950	49800	49800	49800	49800	0
241	20241209	163300	9226250950	49800	49800	49800	49800	0
242	20241209	163200	9226250950	49800	49800	49800	49800	5422
243	20241209	163100	9226250950	49800	49800	49800	49800	0
244	20241209	163000	9226250950	49800	49800	49800	49800	0
245	20241209	162900	9226250950	49800	49800	49800	49800	0
246	20241209	162800	9226250950	49800	49800	49800	49800	0
247	20241209	162700	9226250950	49800	49800	49800	49800	0
248	20241209	162600	9226250950	49800	49800	49800	49800	0
249	20241209	162500	9226250950	49800	49800	49800	49800	0
250	20241209	162400	9226250950	49800	49800	49800	49800	0
251	20241209	162300	9226250950	49800	49800	49800	49800	0
252	20241209	162200	9226250950	49800	49800	49800	49800	0
253	20241209	162100	9226250950	49800	49800	49800	49800	0
254	20241209	162000	9226250950	49800	49800	49800	49800	0
255	20241209	161900	9226250950	49800	49800	49800	49800	0
256	20241209	161800	9226250950	49800	49800	49800	49800	0
257	20241209	161700	9226250950	49800	49800	49800	49800	0
258	20241209	161600	9226250950	49800	49800	49800	49800	0
259	20241209	161500	9226250950	49800	49800	49800	49800	0
260	20241209	161400	9226250950	49800	49800	49800	49800	0
261	20241209	161300	9226250950	49800	49800	49800	49800	0
262	20241209	161200	9226250950	49800	49800	49800	49800	0
263	20241209	161100	9226250950	49800	49800	49800	49800	0
264	20241209	161000	9226250950	49800	49800	49800	49800	0
265	20241209	160900	9226250950	49800	49800	49800	49800	0
266	20241209	160800	9226250950	49800	49800	49800	49800	0
267	20241209	160700	9226250950	49800	49800	49800	49800	0
268	20241209	160600	9226250950	49800	49800	49800	49800	0
269	20241209	160500	9226250950	49800	49800	49800	49800	0
270	20241209	160400	9226250950	49800	49800	49800	49800	0
271	20241209	160300	9226250950	49800	49800	49800	49800	0
272	20241209	160200	9226250950	49800	49800	49800	49800	5422
273	20241209	160100	9226250950	49800	49800	49800	49800	0
274	20241209	160000	9226250950	49800	49800	49800	49800	0
275	20241209	155900	9226250950	49800	49800	49800	49800	0
276	20241209	155800	9226250950	49800	49800	49800	49800	0
277	20241209	155700	9226250950	49800	49800	49800	49800	0
278	20241209	155600	9226250950	49800	49800	49800	49800	0
279	20241209	155500	9226250950	49800	49800	49800	49800	0
280	20241209	155400	9226250950	49800	49800	49800	49800	0
281	20241209	155300	9226250950	49800	49800	49800	49800	0
282	20241209	155200	9226250950	49800	49800	49800	49800	0
283	20241209	155100	9226250950	49800	49800	49800	49800	0
284	20241209	155000	9226250950	49800	49800	49800	49800	0
285	20241209	154900	9226250950	49800	49800	49800	49800	0
286	20241209	154800	9226250950	49800	49800	49800	49800	0
287	20241209	154700	9226250950	49800	49800	49800	49800	0
288	20241209	154600	9226250950	49800	49800	49800	49800	0
289	20241209	154500	9226250950	49800	49800	49800	49800	0
290	20241209	154400	9226250950	49800	49800	49800	49800	0
291	20241209	154300	9226250950	49800	49800	49800	49800	0
292	20241209	154200	9226250950	49800	49800	49800	49800	0
293	20241209	154100	9226250950	49800	49800	49800	49800	0
294	20241209	154000	9226250950	49800	49800	49800	49800	0
295	20241209	153900	9226250950	49800	49800	49800	49800	0
296	20241209	153800	9226250950	49800	49800	49800	49800	0
297	20241209	153700	9226250950	49800	49800	49800	49800	0
298	20241209	153600	9226250950	49800	49800	49800	49800	0
299	20241209	153500	9226250950	49800	49800	49800	49800	0
300	20241209	153400	9226250950	49800	49800	49800	49800	0
301	20241209	153300	9226250950	49800	49800	49800	49800	0
302	20241209	153200	9226250950	49800	49800	49800	49800	5422
303	20241209	153100	9226250950	49800	49800	49800	49800	0
304	20241209	153000	9226250950	49800	49800	49800	49800	5422
305	20241209	152900	8956235350	49850	49850	49850	49850	0
306	20241209	152800	8956235350	49850	49850	49850	49850	0
307	20241209	152700	8956235350	49850	49850	49850	49850	0
308	20241209	152600	8956235350	49850	49850	49850	49850	0
309	20241209	152500	8956235350	49850	49850	49850	49850	0
310	20241209	152400	8956235350	49850	49850	49850	49850	0
311	20241209	152300	8956235350	49850	49850	49850	49850	0
312	20241209	152200	8956235350	49850	49850	49850	49850	0
313	20241209	152100	8956235350	49850	49850	49850	49850	0
314	20241209	152000	8956235350	49850	49850	49850	49850	0
315	20241209	151900	8956235350	49850	49900	49900	49850	204
316	20241209	151800	8946062300	49850	49950	49950	49850	693
317	20241209	151700	8911503900	49950	49950	49950	49900	44
318	20241209	151600	8909306150	49900	49950	49950	49900	120
319	20241209	151500	8903317150	49950	49900	49950	49850	379
320	20241209	151400	8884403600	49900	49900	49900	49850	296
321	20241209	151300	8869634600	49850	49900	49900	49850	74
322	20241209	151200	8865942900	49900	49900	49900	49850	63
323	20241209	151100	8862799750	49900	49900	49900	49800	573
324	20241209	151000	8834236500	49850	49850	49850	49800	270
325	20241209	150900	8820780700	49800	49950	49950	49750	577
326	20241209	150800	8792028450	49950	49950	49950	49900	461
327	20241209	150700	8769022800	49950	49950	49950	49900	240
328	20241209	150600	8757043850	49950	49950	49950	49900	142
329	20241209	150500	8749953550	49950	50000	50000	49900	129
330	20241209	150400	8743509150	49950	49950	49950	49900	349
331	20241209	150300	8726079350	49900	49950	49950	49900	72
332	20241209	150200	8722484400	49950	49950	49950	49900	56
333	20241209	150100	8719687700	49900	49950	49950	49900	28
334	20241209	150000	8718289250	49900	50000	50000	49900	357
335	20241209	145900	8700456100	50000	50000	50000	49900	386
336	20241209	145800	8681180700	50000	49950	50000	49950	145
337	20241209	145700	8673936650	49900	49950	49950	49900	119
338	20241209	145600	8667993800	49900	49950	49950	49900	199
339	20241209	145500	8658054300	49950	49850	49950	49850	110
340	20241209	145400	8652560050	49950	49900	49950	49800	542
341	20241209	145300	8625514900	49900	49900	49900	49850	145
342	20241209	145200	8618280950	49900	49900	49900	49800	762
343	20241209	145100	8580295450	49900	49900	49950	49800	286
344	20241209	145000	8566029200	49900	49850	49950	49800	281
345	20241209	144900	8552009650	49950	49850	49950	49800	255
346	20241209	144800	8539306750	49850	49950	49950	49800	598
347	20241209	144700	8509497750	49950	50000	50000	49800	1462
348	20241209	144600	8436572200	49950	50100	50100	49950	1850
349	20241209	144500	8344070350	50100	50100	50100	50000	329
350	20241209	144400	8327606350	50100	50100	50200	50000	437
351	20241209	144300	8305727750	50200	50100	50200	50000	256
352	20241209	144200	8292913750	50000	50100	50100	50000	293
353	20241209	144100	8278260150	50000	50100	50100	50000	248
354	20241209	144000	8265841950	50000	50100	50100	50000	171
355	20241209	143900	8257279250	50000	50100	50100	50000	375
356	20241209	143800	8238518150	50100	50200	50200	50000	324
357	20241209	143700	8222310850	50100	50200	50200	50100	143
358	20241209	143600	8215144150	50200	50100	50200	50000	94
359	20241209	143500	8210434150	50100	50100	50200	50000	192
360	20241209	143400	8200815150	50200	50100	50200	50000	105
361	20241209	143300	8195547550	50000	50100	50200	50000	211
362	20241209	143200	8184977950	50100	50000	50100	50000	326
363	20241209	143100	8168662150	50000	50100	50100	50000	1228
364	20241209	143000	8107251450	50000	50100	50200	50000	1174
365	20241209	142900	8048433850	50200	50200	50200	50100	348
366	20241209	142800	8030990850	50100	50200	50200	50100	100
367	20241209	142700	8025974950	50100	50200	50200	50100	273
368	20241209	142600	8012292550	50200	50300	50300	50100	204
369	20241209	142500	8002058650	50100	50300	50300	50000	5465
370	20241209	142400	7728527450	50200	50300	50300	50200	53
371	20241209	142300	7725864050	50200	50300	50300	50200	192
372	20241209	142200	7716218850	50200	50400	50400	50200	168
373	20241209	142100	7707762750	50300	50400	50400	50300	49
374	20241209	142000	7705295550	50300	50300	50400	50300	172
375	20241209	141900	7696637550	50300	50400	50400	50300	159
376	20241209	141800	7688635050	50300	50400	50400	50300	53
377	20241209	141700	7685966350	50300	50400	50400	50300	183
378	20241209	141600	7676755450	50400	50400	50400	50300	129
379	20241209	141500	7670263950	50300	50300	50400	50300	203
380	20241209	141400	7660048150	50400	50400	50400	50300	153
381	20241209	141300	7652343150	50400	50400	50400	50300	74
382	20241209	141200	7648617650	50400	50400	50400	50300	141
383	20241209	141100	7641519750	50300	50400	50400	50300	110
384	20241209	141000	7635979250	50300	50300	50400	50200	79
385	20241209	140900	7632007050	50200	50200	50300	50200	209
386	20241209	140800	7621510250	50300	50300	50400	50200	280
387	20241209	140700	7607425850	50400	50400	50400	50400	72
388	20241209	140600	7603797050	50400	50400	50400	50300	337
389	20241209	140500	7586841850	50400	50400	50400	50300	32
390	20241209	140400	7585231150	50400	50400	50500	50300	135
391	20241209	140300	7578426750	50400	50400	50400	50300	136
392	20241209	140200	7571579950	50400	50400	50400	50400	40
393	20241209	140100	7569563950	50300	50400	50400	50300	91
394	20241209	140000	7564977650	50400	50300	50400	50300	134
395	20241209	135900	7558231650	50400	50500	50500	50400	37
396	20241209	135800	7556366150	50500	50300	50500	50300	176
397	20241209	135700	7547504650	50400	50500	50600	50200	142
398	20241209	135600	7540343250	50500	50600	50600	50400	73
399	20241209	135500	7536651950	50500	50500	50600	50500	198
400	20241209	135400	7526646950	50600	50500	50600	50500	552
401	20241209	135300	7498764150	50500	50400	50500	50400	1116
402	20241209	135200	7442472550	50400	50400	50400	50300	94
403	20241209	135100	7437739050	50200	50500	50500	50200	92
404	20241209	135000	7433102850	50400	50500	50500	50400	63
405	20241209	134900	7429923550	50500	50400	50500	50400	233
406	20241209	134800	7418172650	50400	50300	50500	50300	625
407	20241209	134700	7386723250	50100	50400	50500	50100	1138
408	20241209	134600	7329557950	50400	50400	50400	50400	266
409	20241209	134500	7316151550	50400	50500	50500	50400	150
410	20241209	134400	7308588450	50500	50500	50500	50400	62
411	20241209	134300	7305459450	50500	50500	50500	50500	53
412	20241209	134200	7302782950	50500	50500	50500	50400	150
413	20241209	134100	7295215550	50500	50500	50500	50400	295
414	20241209	134000	7280343150	50500	50400	50500	50400	179
415	20241209	133900	7271306750	50400	50500	50500	50400	75
416	20241209	133800	7267523650	50400	50500	50500	50400	49
417	20241209	133700	7265049350	50500	50500	50500	50400	116
418	20241209	133600	7259196350	50400	50600	50600	50400	477
419	20241209	133500	7235109650	50500	50600	50600	50500	53
420	20241209	133400	7232428350	50600	50500	50600	50500	127
421	20241209	133300	7226009750	50500	50500	50600	50500	751
422	20241209	133200	7188032450	50600	50500	50600	50500	80
423	20241209	133100	7183990550	50500	50500	50600	50500	335
424	20241209	133000	7167065250	50500	50500	50600	50500	1310
425	20241209	132900	7100887450	50500	50500	50600	50500	505
426	20241209	132800	7075375050	50500	50500	50500	50400	183
427	20241209	132700	7066144150	50500	50500	50500	50400	71
428	20241209	132600	7062560950	50400	50500	50500	50400	7
429	20241209	132500	7062207550	50500	50500	50500	50200	438
430	20241209	132400	7040141550	50500	50600	50600	50500	286
431	20241209	132300	7025686150	50600	50600	50600	50500	39
432	20241209	132200	7023713550	50500	50300	50500	50300	2087
433	20241209	132100	6918508250	50300	50400	50400	50300	38
434	20241209	132000	6916595350	50400	50400	50400	50300	222
435	20241209	131900	6905423250	50400	50300	50400	50300	313
436	20241209	131800	6889673150	50300	50400	50400	50300	45
437	20241209	131700	6887407450	50400	50400	50400	50300	48
438	20241209	131600	6884988750	50400	50400	50400	50300	205
439	20241209	131500	6874673650	50400	50400	50400	50300	86
440	20241209	131400	6870342650	50400	50400	50400	50400	140
441	20241209	131300	6863286650	50400	50300	50500	50300	1883
442	20241209	131200	6768530950	50300	50200	50300	50200	110
443	20241209	131100	6763002650	50200	50100	50300	50100	465
444	20241209	131000	6739657550	50100	50300	50300	50100	295
445	20241209	130900	6724852850	50300	50200	50300	50200	94
446	20241209	130800	6720128150	50200	50200	50300	50200	29
447	20241209	130700	6718671150	50200	50200	50300	50200	273
448	20241209	130600	6704961750	50100	50200	50200	50100	169
449	20241209	130500	6696490950	50100	50100	50200	50000	83
450	20241209	130400	6692333050	50100	50100	50200	50100	78
451	20241209	130300	6688422550	50200	50100	50200	50100	226
452	20241209	130200	6677094750	50200	50100	50200	50100	94
453	20241209	130100	6672381750	50200	50200	50200	50000	4723
454	20241209	130000	6436212750	50100	50100	50200	50100	287
455	20241209	125900	6421827950	50200	50100	50200	50100	482
456	20241209	125800	6397678850	50200	50300	50300	50200	176
457	20241209	125700	6388840750	50200	50200	50300	50100	637
458	20241209	125600	6356891850	50200	50100	50300	50100	254
459	20241209	125500	6344148250	50100	50300	50300	50100	560
460	20241209	125400	6316079150	50200	50300	50300	50100	582
461	20241209	125300	6286898750	50400	50300	50400	50200	421
462	20241209	125200	6265726150	50300	50300	50300	50300	13
463	20241209	125100	6265072250	50200	50300	50300	50200	96
464	20241209	125000	6260245850	50300	50200	50300	50200	135
465	20241209	124900	6253460550	50200	50300	50300	50200	567
466	20241209	124800	6224994650	50200	50300	50300	50200	174
467	20241209	124700	6216244850	50300	50300	50300	50200	98
468	20241209	124600	6211320750	50300	50300	50300	50200	51
469	20241209	124500	6208755550	50400	50200	50400	50200	1185
470	20241209	124400	6149071350	50000	50400	50400	50000	6657
471	20241209	124300	5815818050	50300	50300	50400	50200	209
472	20241209	124200	5805287550	50400	50400	50400	50200	127
473	20241209	124100	5798893050	50300	50400	50400	50300	98
474	20241209	124000	5793962850	50400	50300	50400	50200	353
475	20241209	123900	5776216550	50300	50300	50300	50200	68
476	20241209	123800	5772798650	50300	50400	50400	50200	124
477	20241209	123700	5766565350	50400	50400	50400	50300	26
478	20241209	123600	5765256450	50300	50300	50400	50200	399
479	20241209	123500	5745172950	50200	50500	50600	50100	2610
480	20241209	123400	5614144550	50600	50500	50600	50500	126
481	20241209	123300	5607780150	50600	50600	50600	50500	95
482	20241209	123200	5602976750	50500	50600	50600	50500	68
483	20241209	123100	5599541050	50600	50600	50600	50600	20
484	20241209	123000	5598529050	50500	50500	50600	50500	625
485	20241209	122900	5566963050	50500	50600	50600	50500	69
486	20241209	122800	5563473850	50600	50600	50600	50500	125
487	20241209	122700	5557159650	50600	50500	50600	50500	250
488	20241209	122600	5544531450	50600	50600	50600	50500	139
489	20241209	122500	5537510750	50500	50600	50600	50500	172
490	20241209	122400	5528821450	50600	50600	50600	50500	150
491	20241209	122300	5521241950	50500	50600	50600	50500	30
492	20241209	122200	5519724250	50500	50600	50600	50500	207
493	20241209	122100	5509269150	50500	50500	50600	50500	239
494	20241209	122000	5497185050	50600	50600	50600	50500	191
495	20241209	121900	5487520550	50500	50600	50600	50500	132
496	20241209	121800	5480853450	50500	50600	50600	50500	127
497	20241209	121700	5474435750	50600	50600	50600	50500	80
498	20241209	121600	5470392950	50600	50600	50600	50500	133
499	20241209	121500	5463665350	50600	50600	50600	50500	150
500	20241209	121400	5456082950	50600	50600	50600	50500	52
501	20241209	121300	5453451850	50500	50500	50600	50500	20
502	20241209	121200	5452440550	50500	50600	50600	50500	142
503	20241209	121100	5445266850	50600	50600	50600	50500	42
504	20241209	121000	5443141750	50600	50500	50600	50500	644
505	20241209	120900	5410618750	50500	50500	50500	50400	278
506	20241209	120800	5396587350	50500	50500	50500	50400	153
507	20241209	120700	5388874150	50500	50400	50500	50300	27
508	20241209	120600	5387513050	50400	50500	50500	50300	142
509	20241209	120500	5380360550	50500	50500	50500	50400	15
510	20241209	120400	5379603150	50500	50500	50500	50400	14
511	20241209	120300	5378896250	50400	50400	50500	50400	210
512	20241209	120200	5368309250	50500	50500	50500	50500	17
513	20241209	120100	5367450750	50400	50400	50500	50400	39
514	20241209	120000	5365484250	50300	50500	50500	50300	72
515	20241209	115900	5361853550	50500	50400	50500	50300	188
516	20241209	115800	5352363550	50400	50500	50500	50400	25
517	20241209	115700	5351101850	50400	50400	50500	50300	146
518	20241209	115600	5343746350	50300	50400	50500	50300	105
519	20241209	115500	5338452150	50300	50400	50400	50300	146
520	20241209	115400	5331098950	50400	50400	50500	50300	338
521	20241209	115300	5314063350	50400	50300	50400	50200	616
522	20241209	115200	5283037950	50300	50200	50300	50200	169
523	20241209	115100	5274550350	50200	50200	50300	50200	154
524	20241209	115000	5266813850	50100	50300	50300	50100	325
525	20241209	114900	5250511850	50400	50300	50400	50300	151
526	20241209	114800	5242914450	50300	50400	50400	50300	63
527	20241209	114700	5239741750	50400	50300	50400	50300	36
528	20241209	114600	5237930050	50400	50400	50400	50200	363
529	20241209	114500	5219672350	50400	50400	50400	50300	80
530	20241209	114400	5215642850	50400	50400	50400	50300	23
531	20241209	114300	5214483750	50300	50400	50400	50300	517
532	20241209	114200	5188472550	50300	50400	50400	50300	56
533	20241209	114100	5185652650	50400	50400	50500	50400	135
534	20241209	114000	5178845150	50500	50400	50500	50400	285
535	20241209	113900	5164468850	50500	50500	50500	50400	36
536	20241209	113800	5162653350	50500	50500	50500	50400	149
537	20241209	113700	5155141350	50400	50600	50600	50400	153
538	20241209	113600	5147419350	50600	50500	50600	50500	66
539	20241209	113500	5144084150	50500	50400	50500	50400	209
540	20241209	113400	5133539250	50400	50500	50500	50400	100
541	20241209	113300	5128492750	50500	50500	50500	50400	48
542	20241209	113200	5126071250	50400	50400	50600	50300	1003
543	20241209	113100	5075424250	50400	50500	50500	50400	167
544	20241209	113000	5067006150	50400	50500	50500	50400	78
545	20241209	112900	5063071650	50500	50500	50600	50500	22
546	20241209	112800	5061960250	50500	50300	50600	50200	428
547	20241209	112700	5040365450	50400	50600	50600	50300	140
548	20241209	112600	5033310950	50400	50300	50500	50300	630
549	20241209	112500	5001524850	50300	50400	50400	50300	272
550	20241209	112400	4987841550	50400	50500	50500	50300	168
551	20241209	112300	4979376350	50600	50500	50600	50500	74
552	20241209	112200	4975637550	50400	50600	50600	50400	224
553	20241209	112100	4964326550	50500	50500	50600	50500	82
554	20241209	112000	4960181950	50500	50600	50600	50500	107
555	20241209	111900	4954776850	50600	50600	50600	50500	62
556	20241209	111800	4951641650	50500	50500	50600	50500	96
557	20241209	111700	4946791650	50500	50400	50500	50300	993
558	20241209	111600	4896712250	50300	50400	50400	50300	32
559	20241209	111500	4895101450	50300	50300	50400	50300	506
560	20241209	111400	4869604050	50300	50300	50400	50300	129
561	20241209	111300	4863114150	50300	50300	50400	50200	165
562	20241209	111200	4854812850	50300	50400	50400	50300	164
563	20241209	111100	4846560550	50400	50400	50400	50300	150
564	20241209	111000	4839012850	50500	50500	50500	50400	33
565	20241209	110900	4837348450	50400	50500	50500	50400	148
566	20241209	110800	4829887050	50500	50500	50500	50400	88
567	20241209	110700	4825448250	50500	50500	50500	50500	22
568	20241209	110600	4824337250	50400	50300	50500	50300	508
569	20241209	110500	4798757750	50400	50400	50400	50300	70
570	20241209	110400	4795235050	50400	50500	50500	50400	219
571	20241209	110300	4784197150	50500	50500	50500	50400	41
572	20241209	110200	4782129450	50500	50500	50500	50400	80
573	20241209	110100	4778094350	50500	50500	50500	50400	54
574	20241209	110000	4775367450	50400	50400	50500	50400	232
575	20241209	105900	4763654550	50400	50300	50500	50300	1003
576	20241209	105800	4713162950	50300	50300	50300	50200	26
577	20241209	105700	4711855450	50200	50300	50300	50200	58
578	20241209	105600	4708940550	50300	50300	50400	50200	134
579	20241209	105500	4702197650	50300	50300	50400	50300	115
580	20241209	105400	4696412450	50400	50400	50400	50300	99
581	20241209	105300	4691425450	50400	50400	50400	50200	181
582	20241209	105200	4682320750	50400	50200	50400	50200	207
583	20241209	105100	4671910450	50200	50200	50300	50200	42
584	20241209	105000	4669800550	50300	50300	50400	50300	117
585	20241209	104900	4663914050	50100	50200	50300	50100	106
586	20241209	104800	4658594550	50100	50200	50300	50100	82
587	20241209	104700	4654479550	50300	50200	50300	50200	77
588	20241209	104600	4650611150	50300	50200	50300	50200	75
589	20241209	104500	4646840050	50200	50200	50300	50100	216
590	20241209	104400	4635996450	50300	50300	50300	50200	203
591	20241209	104300	4625793050	50300	50200	50300	50100	495
592	20241209	104200	4600905750	50100	50100	50600	50000	4111
593	20241209	104100	4395121050	50100	50600	50600	50100	5309
594	20241209	104000	4128849450	50700	50700	50700	50600	120
595	20241209	103900	4122775450	50600	50600	50700	50600	110
596	20241209	103800	4117206150	50700	50600	50700	50600	58
597	20241209	103700	4114271250	50500	50600	50600	50500	15
598	20241209	103600	4113513250	50500	50500	50600	50400	309
599	20241209	103500	4097907650	50500	50500	50500	50400	58
600	20241209	103400	4094978850	50500	50300	50500	50300	482
601	20241209	103300	4070677350	50300	50400	50400	50200	344
602	20241209	103200	4053376150	50400	50600	50600	50100	4973
603	20241209	103100	3803884850	50600	50500	50600	50500	66
604	20241209	103000	3800546950	50500	50600	50700	50400	65
605	20241209	102900	3797263850	50700	50700	50700	50600	43
606	20241209	102800	3795086850	50600	50600	50700	50500	258
607	20241209	102700	3782041050	50600	50700	50700	50500	307
608	20241209	102600	3766500950	50700	50600	50700	50500	381
609	20241209	102500	3747212250	50600	50700	50700	50600	100
610	20241209	102400	3742150050	50700	50500	50700	50500	103
611	20241209	102300	3736936850	50600	50400	50600	50400	48
612	20241209	102200	3734511450	50500	50400	50600	50400	214
613	20241209	102100	3723699650	50400	50500	50600	50300	298
614	20241209	102000	3708682750	50500	50400	50700	50400	194
615	20241209	101900	3698892250	50400	50600	50700	50100	7716
616	20241209	101800	3311763050	50600	50700	50700	50600	207
617	20241209	101700	3301286750	50700	50700	50700	50600	42
618	20241209	101600	3299157450	50700	50700	50700	50700	43
619	20241209	101500	3296977350	50600	50900	50900	50600	148
620	20241209	101400	3289475550	50900	50500	50900	50500	2327
621	20241209	101300	3171856850	50500	50500	50500	50400	80
622	20241209	101200	3167820450	50400	50500	50500	50400	106
623	20241209	101100	3162473550	50500	50500	50500	50400	237
624	20241209	101000	3150505250	50800	50800	50800	50400	2594
625	20241209	100900	3019388750	50800	50700	50800	50600	1030
626	20241209	100800	2967137050	50700	50700	50700	50700	25
627	20241209	100700	2965869550	50700	50500	50700	50400	679
628	20241209	100600	2931520950	50500	50500	50600	50400	157
629	20241209	100500	2923593750	50400	50500	50600	50400	172
630	20241209	100400	2914907650	50500	50700	50700	50500	281
631	20241209	100300	2900706050	50700	50600	50700	50500	158
632	20241209	100200	2892711350	50700	50600	50700	50500	201
633	20241209	100100	2882551150	50600	50500	50600	50400	353
634	20241209	100000	2864742250	50500	50600	50600	50500	66
635	20241209	095900	2861405250	50600	50700	50700	50600	87
636	20241209	095800	2857000150	50700	50600	50700	50600	861
637	20241209	095700	2813420550	50600	50700	50700	50600	394
638	20241209	095600	2793447950	50700	50600	50700	50600	160
639	20241209	095500	2785336350	50700	50600	50700	50400	393
640	20241209	095400	2765445150	50400	50400	50500	50300	350
641	20241209	095300	2747805350	50500	50600	50600	50500	650
642	20241209	095200	2714968450	50600	50500	50600	50400	426
643	20241209	095100	2693475950	50500	50600	50600	50500	265
644	20241209	095000	2680089650	50600	50600	50600	50500	35
645	20241209	094900	2678319650	50600	50600	50600	50500	73
646	20241209	094800	2674625950	50500	50500	50500	50500	342
647	20241209	094700	2657354950	50500	50500	50500	50500	25
648	20241209	094600	2656092450	50500	50400	50500	50300	407
649	20241209	094500	2635580850	50400	50300	50400	50200	170
650	20241209	094400	2627025150	50300	50200	50300	50200	48
651	20241209	094300	2624612150	50300	50300	50300	50200	60
652	20241209	094200	2621598250	50400	50300	50500	50300	1149
653	20241209	094100	2563706450	50400	50400	50400	50300	23
654	20241209	094000	2562547350	50400	50200	50500	50200	1526
655	20241209	093900	2485705850	50200	50200	50300	50200	352
656	20241209	093800	2468034550	50200	50200	50200	50100	60
657	20241209	093700	2465025050	50200	50000	50200	50000	87
658	20241209	093600	2460671250	50000	50200	50200	49950	893
659	20241209	093500	2416010550	50200	50200	50300	50000	234
660	20241209	093400	2404289450	50200	50100	50200	50100	199
661	20241209	093300	2394309750	50200	50000	50200	50000	437
662	20241209	093200	2372442350	50000	49850	50000	49750	692
663	20241209	093100	2337919800	49800	49750	49800	49750	741
664	20241209	093000	2301051150	49700	49700	49750	49650	515
665	20241209	092900	2275453250	49700	49700	49700	49600	186
666	20241209	092800	2266211100	49700	49750	49750	49600	440
667	20241209	092700	2244348400	49750	49750	49800	49600	913
668	20241209	092600	2198949500	49600	49700	49750	49550	1318
669	20241209	092500	2133532250	49700	49750	49800	49650	1979
670	20241209	092400	2035132250	49750	49950	50000	49750	6617
671	20241209	092300	1705528750	50000	50000	50000	49900	868
672	20241209	092200	1662139850	50000	50000	50000	49900	666
673	20241209	092100	1628898400	50000	50000	50000	49900	1447
674	20241209	092000	1556617350	50100	50200	50200	50000	2639
675	20241209	091900	1424579850	50200	50200	50200	50200	104
676	20241209	091800	1419359050	50200	50400	50500	50100	590
677	20241209	091700	1389710750	50400	50300	50400	50200	807
678	20241209	091600	1349146550	50300	50300	50400	50200	519
679	20241209	091500	1323040550	50300	50300	50400	50300	206
680	20241209	091400	1312678350	50300	50200	50300	50200	207
681	20241209	091300	1302281550	50200	50200	50300	50200	261
682	20241209	091200	1289177550	50200	50300	50300	50200	79
683	20241209	091100	1285209050	50300	50200	50300	50000	246
684	20241209	091000	1272864550	50100	50100	50200	50000	1690
685	20241209	090900	1188214150	50100	50000	50100	49850	505
686	20241209	090800	1163000300	49900	49900	50000	49800	1653
687	20241209	090700	1080404950	49900	49950	50100	49800	4900
688	20241209	090600	836238550	49950	49900	49950	49800	907
689	20241209	090500	791010650	49800	49800	49900	49750	1328
690	20241209	090400	724882000	49800	50000	50000	49750	2803
691	20241209	090300	585103150	50000	50000	50200	49950	1171
692	20241209	090200	526582700	49950	50200	50300	49900	2698
693	20241209	090100	391568300	50300	50400	50700	50100	1980
694	20241209	090000	292220500	50300	50300	50700	50000	5797