KissMeData/204320/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204000	4544321250	41750	41750	41750	41750	5207
3	20241220	203900	4544321250	41750	41750	41750	41750	0
4	20241220	203800	4544321250	41750	41750	41750	41750	0
5	20241220	203700	4544321250	41750	41750	41750	41750	0
6	20241220	203600	4544321250	41750	41750	41750	41750	0
7	20241220	203500	4544321250	41750	41750	41750	41750	0
8	20241220	203400	4544321250	41750	41750	41750	41750	0
9	20241220	203300	4544321250	41750	41750	41750	41750	0
10	20241220	203200	4544321250	41750	41750	41750	41750	0
11	20241220	203100	4544321250	41750	41750	41750	41750	0
12	20241220	203000	4544321250	41750	41750	41750	41750	0
13	20241220	202900	4544321250	41750	41750	41750	41750	0
14	20241220	202800	4544321250	41750	41750	41750	41750	0
15	20241220	202700	4544321250	41750	41750	41750	41750	0
16	20241220	202600	4544321250	41750	41750	41750	41750	0
17	20241220	202500	4544321250	41750	41750	41750	41750	0
18	20241220	202400	4544321250	41750	41750	41750	41750	0
19	20241220	202300	4544321250	41750	41750	41750	41750	0
20	20241220	202200	4544321250	41750	41750	41750	41750	0
21	20241220	202100	4544321250	41750	41750	41750	41750	0
22	20241220	202000	4544321250	41750	41750	41750	41750	0
23	20241220	201900	4544321250	41750	41750	41750	41750	0
24	20241220	201800	4544321250	41750	41750	41750	41750	0
25	20241220	201700	4544321250	41750	41750	41750	41750	0
26	20241220	201600	4544321250	41750	41750	41750	41750	0
27	20241220	201500	4544321250	41750	41750	41750	41750	0
28	20241220	201400	4544321250	41750	41750	41750	41750	0
29	20241220	201300	4544321250	41750	41750	41750	41750	0
30	20241220	201200	4544321250	41750	41750	41750	41750	0
31	20241220	201100	4544321250	41750	41750	41750	41750	0
32	20241220	201000	4544321250	41750	41750	41750	41750	5207
33	20241220	200900	4544321250	41750	41750	41750	41750	0
34	20241220	200800	4544321250	41750	41750	41750	41750	0
35	20241220	200700	4544321250	41750	41750	41750	41750	0
36	20241220	200600	4544321250	41750	41750	41750	41750	0
37	20241220	200500	4544321250	41750	41750	41750	41750	0
38	20241220	200400	4544321250	41750	41750	41750	41750	0
39	20241220	200300	4544321250	41750	41750	41750	41750	0
40	20241220	200200	4544321250	41750	41750	41750	41750	0
41	20241220	200100	4544321250	41750	41750	41750	41750	0
42	20241220	200000	4544321250	41750	41750	41750	41750	0
43	20241220	195900	4544321250	41750	41750	41750	41750	0
44	20241220	195800	4544321250	41750	41750	41750	41750	0
45	20241220	195700	4544321250	41750	41750	41750	41750	0
46	20241220	195600	4544321250	41750	41750	41750	41750	0
47	20241220	195500	4544321250	41750	41750	41750	41750	0
48	20241220	195400	4544321250	41750	41750	41750	41750	0
49	20241220	195300	4544321250	41750	41750	41750	41750	0
50	20241220	195200	4544321250	41750	41750	41750	41750	0
51	20241220	195100	4544321250	41750	41750	41750	41750	0
52	20241220	195000	4544321250	41750	41750	41750	41750	0
53	20241220	194900	4544321250	41750	41750	41750	41750	0
54	20241220	194800	4544321250	41750	41750	41750	41750	0
55	20241220	194700	4544321250	41750	41750	41750	41750	0
56	20241220	194600	4544321250	41750	41750	41750	41750	0
57	20241220	194500	4544321250	41750	41750	41750	41750	0
58	20241220	194400	4544321250	41750	41750	41750	41750	0
59	20241220	194300	4544321250	41750	41750	41750	41750	0
60	20241220	194200	4544321250	41750	41750	41750	41750	0
61	20241220	194100	4544321250	41750	41750	41750	41750	0
62	20241220	194000	4544321250	41750	41750	41750	41750	5207
63	20241220	193900	4544321250	41750	41750	41750	41750	0
64	20241220	193800	4544321250	41750	41750	41750	41750	0
65	20241220	193700	4544321250	41750	41750	41750	41750	0
66	20241220	193600	4544321250	41750	41750	41750	41750	0
67	20241220	193500	4544321250	41750	41750	41750	41750	0
68	20241220	193400	4544321250	41750	41750	41750	41750	0
69	20241220	193300	4544321250	41750	41750	41750	41750	0
70	20241220	193200	4544321250	41750	41750	41750	41750	0
71	20241220	193100	4544321250	41750	41750	41750	41750	0
72	20241220	193000	4544321250	41750	41750	41750	41750	0
73	20241220	192900	4544321250	41750	41750	41750	41750	0
74	20241220	192800	4544321250	41750	41750	41750	41750	0
75	20241220	192700	4544321250	41750	41750	41750	41750	0
76	20241220	192600	4544321250	41750	41750	41750	41750	0
77	20241220	192500	4544321250	41750	41750	41750	41750	0
78	20241220	192400	4544321250	41750	41750	41750	41750	0
79	20241220	192300	4544321250	41750	41750	41750	41750	0
80	20241220	192200	4544321250	41750	41750	41750	41750	0
81	20241220	192100	4544321250	41750	41750	41750	41750	0
82	20241220	192000	4544321250	41750	41750	41750	41750	0
83	20241220	191900	4544321250	41750	41750	41750	41750	0
84	20241220	191800	4544321250	41750	41750	41750	41750	0
85	20241220	191700	4544321250	41750	41750	41750	41750	0
86	20241220	191600	4544321250	41750	41750	41750	41750	0
87	20241220	191500	4544321250	41750	41750	41750	41750	0
88	20241220	191400	4544321250	41750	41750	41750	41750	0
89	20241220	191300	4544321250	41750	41750	41750	41750	0
90	20241220	191200	4544321250	41750	41750	41750	41750	0
91	20241220	191100	4544321250	41750	41750	41750	41750	0
92	20241220	191000	4544321250	41750	41750	41750	41750	5207
93	20241220	190900	4544321250	41750	41750	41750	41750	0
94	20241220	190800	4544321250	41750	41750	41750	41750	0
95	20241220	190700	4544321250	41750	41750	41750	41750	0
96	20241220	190600	4544321250	41750	41750	41750	41750	0
97	20241220	190500	4544321250	41750	41750	41750	41750	0
98	20241220	190400	4544321250	41750	41750	41750	41750	0
99	20241220	190300	4544321250	41750	41750	41750	41750	0
100	20241220	190200	4544321250	41750	41750	41750	41750	0
101	20241220	190100	4544321250	41750	41750	41750	41750	0
102	20241220	190000	4544321250	41750	41750	41750	41750	0
103	20241220	185900	4544321250	41750	41750	41750	41750	0
104	20241220	185800	4544321250	41750	41750	41750	41750	0
105	20241220	185700	4544321250	41750	41750	41750	41750	0
106	20241220	185600	4544321250	41750	41750	41750	41750	0
107	20241220	185500	4544321250	41750	41750	41750	41750	0
108	20241220	185400	4544321250	41750	41750	41750	41750	0
109	20241220	185300	4544321250	41750	41750	41750	41750	0
110	20241220	185200	4544321250	41750	41750	41750	41750	0
111	20241220	185100	4544321250	41750	41750	41750	41750	0
112	20241220	185000	4544321250	41750	41750	41750	41750	0
113	20241220	184900	4544321250	41750	41750	41750	41750	0
114	20241220	184800	4544321250	41750	41750	41750	41750	0
115	20241220	184700	4544321250	41750	41750	41750	41750	0
116	20241220	184600	4544321250	41750	41750	41750	41750	0
117	20241220	184500	4544321250	41750	41750	41750	41750	0
118	20241220	184400	4544321250	41750	41750	41750	41750	0
119	20241220	184300	4544321250	41750	41750	41750	41750	0
120	20241220	184200	4544321250	41750	41750	41750	41750	0
121	20241220	184100	4544321250	41750	41750	41750	41750	0
122	20241220	184000	4544321250	41750	41750	41750	41750	5207
123	20241220	183900	4544321250	41750	41750	41750	41750	0
124	20241220	183800	4544321250	41750	41750	41750	41750	0
125	20241220	183700	4544321250	41750	41750	41750	41750	0
126	20241220	183600	4544321250	41750	41750	41750	41750	0
127	20241220	183500	4544321250	41750	41750	41750	41750	0
128	20241220	183400	4544321250	41750	41750	41750	41750	0
129	20241220	183300	4544321250	41750	41750	41750	41750	0
130	20241220	183200	4544321250	41750	41750	41750	41750	0
131	20241220	183100	4544321250	41750	41750	41750	41750	0
132	20241220	183000	4544321250	41750	41750	41750	41750	0
133	20241220	182900	4544321250	41750	41750	41750	41750	0
134	20241220	182800	4544321250	41750	41750	41750	41750	0
135	20241220	182700	4544321250	41750	41750	41750	41750	0
136	20241220	182600	4544321250	41750	41750	41750	41750	0
137	20241220	182500	4544321250	41750	41750	41750	41750	0
138	20241220	182400	4544321250	41750	41750	41750	41750	0
139	20241220	182300	4544321250	41750	41750	41750	41750	0
140	20241220	182200	4544321250	41750	41750	41750	41750	0
141	20241220	182100	4544321250	41750	41750	41750	41750	0
142	20241220	182000	4544321250	41750	41750	41750	41750	0
143	20241220	181900	4544321250	41750	41750	41750	41750	0
144	20241220	181800	4544321250	41750	41750	41750	41750	0
145	20241220	181700	4544321250	41750	41750	41750	41750	0
146	20241220	181600	4544321250	41750	41750	41750	41750	0
147	20241220	181500	4544321250	41750	41750	41750	41750	0
148	20241220	181400	4544321250	41750	41750	41750	41750	0
149	20241220	181300	4544321250	41750	41750	41750	41750	0
150	20241220	181200	4544321250	41750	41750	41750	41750	0
151	20241220	181100	4544321250	41750	41750	41750	41750	0
152	20241220	181000	4544321250	41750	41750	41750	41750	5207
153	20241220	180900	4544321250	41750	41750	41750	41750	0
154	20241220	180800	4544321250	41750	41750	41750	41750	0
155	20241220	180700	4544321250	41750	41750	41750	41750	0
156	20241220	180600	4544321250	41750	41750	41750	41750	0
157	20241220	180500	4544321250	41750	41750	41750	41750	0
158	20241220	180400	4544321250	41750	41750	41750	41750	0
159	20241220	180300	4544321250	41750	41750	41750	41750	0
160	20241220	180200	4544321250	41750	41750	41750	41750	0
161	20241220	180100	4544321250	41750	41750	41750	41750	0
162	20241220	180000	4544321250	41750	41750	41750	41750	0
163	20241220	175900	4544321250	41750	41750	41750	41750	0
164	20241220	175800	4544321250	41750	41750	41750	41750	0
165	20241220	175700	4544321250	41750	41750	41750	41750	0
166	20241220	175600	4544321250	41750	41750	41750	41750	0
167	20241220	175500	4544321250	41750	41750	41750	41750	0
168	20241220	175400	4544321250	41750	41750	41750	41750	0
169	20241220	175300	4544321250	41750	41750	41750	41750	0
170	20241220	175200	4544321250	41750	41750	41750	41750	0
171	20241220	175100	4544321250	41750	41750	41750	41750	0
172	20241220	175000	4544321250	41750	41750	41750	41750	0
173	20241220	174900	4544321250	41750	41750	41750	41750	0
174	20241220	174800	4544321250	41750	41750	41750	41750	0
175	20241220	174700	4544321250	41750	41750	41750	41750	0
176	20241220	174600	4544321250	41750	41750	41750	41750	0
177	20241220	174500	4544321250	41750	41750	41750	41750	0
178	20241220	174400	4544321250	41750	41750	41750	41750	0
179	20241220	174300	4544321250	41750	41750	41750	41750	0
180	20241220	174200	4544321250	41750	41750	41750	41750	0
181	20241220	174100	4544321250	41750	41750	41750	41750	0
182	20241220	174000	4544321250	41750	41750	41750	41750	5207
183	20241220	173900	4544321250	41750	41750	41750	41750	0
184	20241220	173800	4544321250	41750	41750	41750	41750	0
185	20241220	173700	4544321250	41750	41750	41750	41750	0
186	20241220	173600	4544321250	41750	41750	41750	41750	0
187	20241220	173500	4544321250	41750	41750	41750	41750	0
188	20241220	173400	4544321250	41750	41750	41750	41750	0
189	20241220	173300	4544321250	41750	41750	41750	41750	0
190	20241220	173200	4544321250	41750	41750	41750	41750	0
191	20241220	173100	4544321250	41750	41750	41750	41750	0
192	20241220	173000	4544321250	41750	41750	41750	41750	0
193	20241220	172900	4544321250	41750	41750	41750	41750	0
194	20241220	172800	4544321250	41750	41750	41750	41750	0
195	20241220	172700	4544321250	41750	41750	41750	41750	0
196	20241220	172600	4544321250	41750	41750	41750	41750	0
197	20241220	172500	4544321250	41750	41750	41750	41750	0
198	20241220	172400	4544321250	41750	41750	41750	41750	0
199	20241220	172300	4544321250	41750	41750	41750	41750	0
200	20241220	172200	4544321250	41750	41750	41750	41750	0
201	20241220	172100	4544321250	41750	41750	41750	41750	0
202	20241220	172000	4544321250	41750	41750	41750	41750	0
203	20241220	171900	4544321250	41750	41750	41750	41750	0
204	20241220	171800	4544321250	41750	41750	41750	41750	0
205	20241220	171700	4544321250	41750	41750	41750	41750	0
206	20241220	171600	4544321250	41750	41750	41750	41750	0
207	20241220	171500	4544321250	41750	41750	41750	41750	0
208	20241220	171400	4544321250	41750	41750	41750	41750	0
209	20241220	171300	4544321250	41750	41750	41750	41750	0
210	20241220	171200	4544321250	41750	41750	41750	41750	0
211	20241220	171100	4544321250	41750	41750	41750	41750	0
212	20241220	171000	4544321250	41750	41750	41750	41750	5207
213	20241220	170900	4544321250	41750	41750	41750	41750	0
214	20241220	170800	4544321250	41750	41750	41750	41750	0
215	20241220	170700	4544321250	41750	41750	41750	41750	0
216	20241220	170600	4544321250	41750	41750	41750	41750	0
217	20241220	170500	4544321250	41750	41750	41750	41750	0
218	20241220	170400	4544321250	41750	41750	41750	41750	0
219	20241220	170300	4544321250	41750	41750	41750	41750	0
220	20241220	170200	4544321250	41750	41750	41750	41750	0
221	20241220	170100	4544321250	41750	41750	41750	41750	0
222	20241220	170000	4544321250	41750	41750	41750	41750	0
223	20241220	165900	4544321250	41750	41750	41750	41750	0
224	20241220	165800	4544321250	41750	41750	41750	41750	0
225	20241220	165700	4544321250	41750	41750	41750	41750	0
226	20241220	165600	4544321250	41750	41750	41750	41750	0
227	20241220	165500	4544321250	41750	41750	41750	41750	0
228	20241220	165400	4544321250	41750	41750	41750	41750	0
229	20241220	165300	4544321250	41750	41750	41750	41750	0
230	20241220	165200	4544321250	41750	41750	41750	41750	0
231	20241220	165100	4544321250	41750	41750	41750	41750	0
232	20241220	165000	4544321250	41750	41750	41750	41750	0
233	20241220	164900	4544321250	41750	41750	41750	41750	0
234	20241220	164800	4544321250	41750	41750	41750	41750	0
235	20241220	164700	4544321250	41750	41750	41750	41750	0
236	20241220	164600	4544321250	41750	41750	41750	41750	0
237	20241220	164500	4544321250	41750	41750	41750	41750	0
238	20241220	164400	4544321250	41750	41750	41750	41750	0
239	20241220	164300	4544321250	41750	41750	41750	41750	0
240	20241220	164200	4544321250	41750	41750	41750	41750	0
241	20241220	164100	4544321250	41750	41750	41750	41750	0
242	20241220	164000	4544321250	41750	41750	41750	41750	5207
243	20241220	163900	4544321250	41750	41750	41750	41750	0
244	20241220	163800	4544321250	41750	41750	41750	41750	0
245	20241220	163700	4544321250	41750	41750	41750	41750	0
246	20241220	163600	4544321250	41750	41750	41750	41750	0
247	20241220	163500	4544321250	41750	41750	41750	41750	0
248	20241220	163400	4544321250	41750	41750	41750	41750	0
249	20241220	163300	4544321250	41750	41750	41750	41750	0
250	20241220	163200	4544321250	41750	41750	41750	41750	0
251	20241220	163100	4544321250	41750	41750	41750	41750	0
252	20241220	163000	4544321250	41750	41750	41750	41750	0
253	20241220	162900	4544321250	41750	41750	41750	41750	0
254	20241220	162800	4544321250	41750	41750	41750	41750	0
255	20241220	162700	4544321250	41750	41750	41750	41750	0
256	20241220	162600	4544321250	41750	41750	41750	41750	0
257	20241220	162500	4544321250	41750	41750	41750	41750	0
258	20241220	162400	4544321250	41750	41750	41750	41750	0
259	20241220	162300	4544321250	41750	41750	41750	41750	0
260	20241220	162200	4544321250	41750	41750	41750	41750	0
261	20241220	162100	4544321250	41750	41750	41750	41750	0
262	20241220	162000	4544321250	41750	41750	41750	41750	0
263	20241220	161900	4544321250	41750	41750	41750	41750	0
264	20241220	161800	4544321250	41750	41750	41750	41750	0
265	20241220	161700	4544321250	41750	41750	41750	41750	0
266	20241220	161600	4544321250	41750	41750	41750	41750	0
267	20241220	161500	4544321250	41750	41750	41750	41750	0
268	20241220	161400	4544321250	41750	41750	41750	41750	0
269	20241220	161300	4544321250	41750	41750	41750	41750	0
270	20241220	161200	4544321250	41750	41750	41750	41750	0
271	20241220	161100	4544321250	41750	41750	41750	41750	0
272	20241220	161000	4544321250	41750	41750	41750	41750	5207
273	20241220	160900	4544321250	41750	41750	41750	41750	0
274	20241220	160800	4544321250	41750	41750	41750	41750	0
275	20241220	160700	4544321250	41750	41750	41750	41750	0
276	20241220	160600	4544321250	41750	41750	41750	41750	0
277	20241220	160500	4544321250	41750	41750	41750	41750	0
278	20241220	160400	4544321250	41750	41750	41750	41750	0
279	20241220	160300	4544321250	41750	41750	41750	41750	0
280	20241220	160200	4544321250	41750	41750	41750	41750	0
281	20241220	160100	4544321250	41750	41750	41750	41750	0
282	20241220	160000	4544321250	41750	41750	41750	41750	0
283	20241220	155900	4544321250	41750	41750	41750	41750	0
284	20241220	155800	4544321250	41750	41750	41750	41750	0
285	20241220	155700	4544321250	41750	41750	41750	41750	0
286	20241220	155600	4544321250	41750	41750	41750	41750	0
287	20241220	155500	4544321250	41750	41750	41750	41750	0
288	20241220	155400	4544321250	41750	41750	41750	41750	0
289	20241220	155300	4544321250	41750	41750	41750	41750	0
290	20241220	155200	4544321250	41750	41750	41750	41750	0
291	20241220	155100	4544321250	41750	41750	41750	41750	0
292	20241220	155000	4544321250	41750	41750	41750	41750	0
293	20241220	154900	4544321250	41750	41750	41750	41750	0
294	20241220	154800	4544321250	41750	41750	41750	41750	0
295	20241220	154700	4544321250	41750	41750	41750	41750	0
296	20241220	154600	4544321250	41750	41750	41750	41750	0
297	20241220	154500	4544321250	41750	41750	41750	41750	0
298	20241220	154400	4544321250	41750	41750	41750	41750	0
299	20241220	154300	4544321250	41750	41750	41750	41750	0
300	20241220	154200	4544321250	41750	41750	41750	41750	0
301	20241220	154100	4544321250	41750	41750	41750	41750	0
302	20241220	154000	4544321250	41750	41750	41750	41750	5207
303	20241220	153900	4544321250	41750	41750	41750	41750	0
304	20241220	153800	4544321250	41750	41750	41750	41750	0
305	20241220	153700	4544321250	41750	41750	41750	41750	0
306	20241220	153600	4544321250	41750	41750	41750	41750	0
307	20241220	153500	4544321250	41750	41750	41750	41750	0
308	20241220	153400	4544321250	41750	41750	41750	41750	0
309	20241220	153300	4544321250	41750	41750	41750	41750	0
310	20241220	153200	4544321250	41750	41750	41750	41750	0
311	20241220	153100	4544321250	41750	41750	41750	41750	0
312	20241220	153000	4544321250	41750	41750	41750	41750	5207
313	20241220	152900	4326929000	41850	41850	41850	41850	0
314	20241220	152800	4326929000	41850	41850	41850	41850	0
315	20241220	152700	4326929000	41850	41850	41850	41850	0
316	20241220	152600	4326929000	41850	41850	41850	41850	0
317	20241220	152500	4326929000	41850	41850	41850	41850	0
318	20241220	152400	4326929000	41850	41850	41850	41850	0
319	20241220	152300	4326929000	41850	41850	41850	41850	0
320	20241220	152200	4326929000	41850	41850	41850	41850	0
321	20241220	152100	4326929000	41850	41850	41850	41850	0
322	20241220	152000	4326929000	41850	41850	41850	41850	0
323	20241220	151900	4326929000	41850	41750	41850	41750	379
324	20241220	151800	4311071300	41750	41750	41800	41750	500
325	20241220	151700	4290173800	41800	41750	41800	41750	115
326	20241220	151600	4285369750	41750	41750	41850	41750	476
327	20241220	151500	4265463400	41750	41750	41800	41750	319
328	20241220	151400	4252138600	41750	41750	41800	41750	221
329	20241220	151300	4242903850	41750	41750	41800	41750	254
330	20241220	151200	4232298600	41750	41750	41800	41750	333
331	20241220	151100	4218384000	41750	41750	41800	41750	420
332	20241220	151000	4200846850	41750	41700	41850	41650	1593
333	20241220	150900	4134384650	41700	41750	41750	41700	103
334	20241220	150800	4130084750	41750	41650	41750	41650	31
335	20241220	150700	4128792800	41650	41750	41800	41600	3669
336	20241220	150600	3975962800	41750	41750	41750	41700	105
337	20241220	150500	3971583150	41700	41650	41700	41650	95
338	20241220	150400	3967622300	41650	41700	41900	41650	932
339	20241220	150300	3928701150	41700	41700	41750	41700	311
340	20241220	150200	3915732200	41750	41800	41850	41700	653
341	20241220	150100	3888470800	41900	41800	41900	41700	498
342	20241220	150000	3867673550	41800	41750	41850	41750	52
343	20241220	145900	3865501950	41750	41950	41950	41750	100
344	20241220	145800	3861321650	41750	41700	42000	41700	651
345	20241220	145700	3834042800	41700	41750	41800	41700	141
346	20241220	145600	3828158150	41750	41750	41800	41750	161
347	20241220	145500	3821436150	41800	41800	41800	41700	117
348	20241220	145400	3816548900	41750	41750	41750	41750	88
349	20241220	145300	3812874900	41750	41800	41800	41700	50
350	20241220	145200	3810785200	41800	41700	41900	41650	550
351	20241220	145100	3787770500	41800	41750	41800	41700	108
352	20241220	145000	3783263650	41750	41800	41850	41700	734
353	20241220	144900	3752619000	41750	41750	41850	41750	54
354	20241220	144800	3750362850	41750	41750	41800	41750	79
355	20241220	144700	3747062300	41750	41800	41800	41750	40
356	20241220	144600	3745392100	41850	41800	41950	41750	517
357	20241220	144500	3723727350	41800	41800	41800	41800	42
358	20241220	144400	3721971750	41800	41850	41850	41800	179
359	20241220	144300	3714483700	41800	41800	41850	41800	50
360	20241220	144200	3712393600	41800	41800	41800	41800	62
361	20241220	144100	3709802000	41800	41900	41900	41800	45
362	20241220	144000	3707919350	41800	41800	41900	41800	16
363	20241220	143900	3707250450	41750	41800	41950	41750	612
364	20241220	143800	3681629000	41800	41800	41850	41800	150
365	20241220	143700	3675358750	41800	41800	41850	41800	85
366	20241220	143600	3671805050	41800	41800	41850	41800	100
367	20241220	143500	3667624450	41850	41800	41900	41800	74
368	20241220	143400	3664530600	41800	41850	41850	41800	163
369	20241220	143300	3657713700	42000	41850	42000	41800	455
370	20241220	143200	3638653950	41800	41800	41850	41800	85
371	20241220	143100	3635100650	41800	41850	41850	41800	150
372	20241220	143000	3628825200	41850	41850	41900	41850	134
373	20241220	142900	3623216350	41850	41850	41950	41850	39
374	20241220	142800	3621584100	41850	41850	41850	41850	35
375	20241220	142700	3620119350	41850	41850	42050	41800	527
376	20241220	142600	3598003750	41850	41950	41950	41800	705
377	20241220	142500	3568483050	41950	42000	42000	41950	58
378	20241220	142400	3566049900	41950	41950	42000	41950	94
379	20241220	142300	3562106300	41950	42000	42000	41950	32
380	20241220	142200	3560763250	41950	41950	42150	41950	90
381	20241220	142100	3556982650	41900	41900	42150	41900	522
382	20241220	142000	3535029700	41900	41900	41900	41900	57
383	20241220	141900	3532641400	41850	41850	41900	41850	74
384	20241220	141800	3529541600	41850	41900	41900	41850	54
385	20241220	141700	3527281500	41850	41900	42000	41850	82
386	20241220	141600	3523846500	41900	41900	42100	41850	22
387	20241220	141500	3522923800	41850	41900	42150	41850	540
388	20241220	141400	3500223450	41900	41950	41950	41900	110
389	20241220	141300	3495612200	41950	41950	42000	41950	36
390	20241220	141200	3494101750	41950	42000	42000	41950	44
391	20241220	141100	3492254750	41950	42000	42000	41900	52
392	20241220	141000	3490074850	41950	41900	42000	41850	49
393	20241220	140900	3488021200	41850	41800	42150	41800	471
394	20241220	140800	3468203050	41900	41850	41900	41850	89
395	20241220	140700	3464477800	41850	41850	41900	41800	139
396	20241220	140600	3458662150	41800	41850	41850	41800	89
397	20241220	140500	3454937850	41950	41900	41950	41850	94
398	20241220	140400	3450997450	41850	41800	41850	41800	16
399	20241220	140300	3450328150	41800	41800	42150	41800	482
400	20241220	140200	3430066750	41850	41800	41900	41800	72
401	20241220	140100	3427055050	41800	41800	41850	41750	236
402	20241220	140000	3417191650	41850	41750	42100	41700	1671
403	20241220	135900	3347135800	41700	41750	41750	41650	105
404	20241220	135800	3342758250	41800	41700	41800	41650	27
405	20241220	135700	3341631450	41700	41650	41750	41650	216
406	20241220	135600	3332626100	41800	41650	41800	41650	491
407	20241220	135500	3312116100	41650	41650	41650	41650	47
408	20241220	135400	3310158550	41650	41600	41700	41600	106
409	20241220	135300	3305741950	41650	41700	41700	41600	1134
410	20241220	135200	3258515100	41700	41650	41700	41650	117
411	20241220	135100	3253639500	41650	41650	41750	41650	40
412	20241220	135000	3251972550	41600	41650	41800	41600	669
413	20241220	134900	3224075500	41650	41700	41700	41650	44
414	20241220	134800	3222242400	41650	41650	41700	41650	54
415	20241220	134700	3219993250	41700	41750	41750	41650	89
416	20241220	134600	3216281550	41700	41700	41750	41650	52
417	20241220	134500	3214112800	41650	41700	41750	41650	18
418	20241220	134400	3213362600	41650	41700	41900	41650	479
419	20241220	134300	3193343450	41700	41700	41750	41700	99
420	20241220	134200	3189214150	41650	41700	41850	41650	502
421	20241220	134100	3168221000	41700	41700	41800	41700	72
422	20241220	134000	3165215950	41750	41750	41800	41700	90
423	20241220	133900	3161460550	41750	41700	41750	41700	59
424	20241220	133800	3159000200	41700	41700	41950	41700	446
425	20241220	133700	3140322150	41700	41800	41800	41700	114
426	20241220	133600	3135564200	41750	41750	41850	41750	58
427	20241220	133500	3133141450	41750	41750	41800	41700	67
428	20241220	133400	3130344650	41700	41800	41800	41700	247
429	20241220	133300	3120033750	41750	41800	41800	41750	140
430	20241220	133200	3114187150	41800	41700	41900	41700	509
431	20241220	133100	3092889850	41650	41700	41700	41650	127
432	20241220	133000	3087594200	41700	41700	41750	41700	33
433	20241220	132900	3086217950	41700	41800	41850	41600	611
434	20241220	132800	3060682050	41750	41650	41750	41550	1529
435	20241220	132700	2996938550	41600	41650	41650	41600	317
436	20241220	132600	2983739100	41600	41650	41700	41600	538
437	20241220	132500	2961322400	41600	41600	41650	41600	189
438	20241220	132400	2953459400	41600	41550	41700	41550	54
439	20241220	132300	2951212150	41550	41550	41700	41550	240
440	20241220	132200	2941210100	41550	41700	41750	41550	1167
441	20241220	132100	2892647900	41600	41650	41650	41550	568
442	20241220	132000	2869031050	41600	41750	41800	41600	1137
443	20241220	131900	2821597450	41700	41700	41750	41700	47
444	20241220	131800	2819637250	41750	41800	41800	41700	941
445	20241220	131700	2780355050	41750	41800	41850	41750	972
446	20241220	131600	2739731800	41800	41800	41850	41800	140
447	20241220	131500	2733879550	41800	41850	41850	41800	70
448	20241220	131400	2730953450	41800	41800	41850	41800	25
449	20241220	131300	2729907800	41800	41800	41850	41800	452
450	20241220	131200	2710993950	41800	41850	41850	41800	65
451	20241220	131100	2708276800	41800	41850	41850	41800	17
452	20241220	131000	2707565550	41800	41850	41850	41800	218
453	20241220	130900	2698443500	41850	41850	41850	41850	11
454	20241220	130800	2697983150	41850	41900	41950	41850	22
455	20241220	130700	2697061400	42050	41900	42100	41900	466
456	20241220	130600	2677500150	41900	41900	41900	41850	68
457	20241220	130500	2674651250	41950	41850	41950	41850	58
458	20241220	130400	2672223450	41850	41900	41900	41850	22
459	20241220	130300	2671301950	41900	41850	41900	41850	14
460	20241220	130200	2670715450	41900	41850	41900	41850	18
461	20241220	130100	2669961500	41850	41850	42200	41800	1749
462	20241220	130000	2596659050	41850	41850	41900	41850	93
463	20241220	125900	2592766250	41900	41900	41900	41850	21
464	20241220	125800	2591887000	41850	41900	41900	41850	31
465	20241220	125700	2590589500	41850	41900	41950	41850	142
466	20241220	125600	2584642000	41900	41900	41950	41900	46
467	20241220	125500	2582713750	41900	41900	42200	41900	697
468	20241220	125400	2553406050	41900	41900	41950	41900	18
469	20241220	125300	2552651600	41900	41900	41950	41900	63
470	20241220	125200	2550009550	41900	41950	41950	41900	609
471	20241220	125100	2524466350	42000	42000	42050	42000	21
472	20241220	125000	2523584100	42000	42050	42050	42000	70
473	20241220	124900	2520643650	42000	42000	42250	41950	491
474	20241220	124800	2499935650	42050	41950	42050	41950	44
475	20241220	124700	2498088250	41950	42000	42000	41950	64
476	20241220	124600	2495401300	42000	42050	42100	42000	33
477	20241220	124500	2494014050	42000	42000	42000	41950	152
478	20241220	124400	2487630150	41950	42050	42050	41950	11
479	20241220	124300	2487168350	42000	42000	42150	41950	450
480	20241220	124200	2468222800	42000	42000	42050	42000	94
481	20241220	124100	2464274200	42000	42050	42050	42000	71
482	20241220	124000	2461289500	42050	42050	42100	42050	64
483	20241220	123900	2458597950	42050	42050	42100	42050	20
484	20241220	123800	2457756900	42050	42100	42100	42050	15
485	20241220	123700	2457125450	42100	42050	42250	42000	445
486	20241220	123600	2438357900	42000	41950	42000	41950	25
487	20241220	123500	2437307950	41950	42050	42050	41950	499
488	20241220	123400	2416345250	41950	41950	42000	41950	96
489	20241220	123300	2412317700	41950	42000	42000	41950	94
490	20241220	123200	2408372300	41950	42050	42050	41950	21
491	20241220	123100	2407490500	42100	42050	42100	42050	16
492	20241220	123000	2406817100	42000	41950	42250	41950	721
493	20241220	122900	2376440950	41950	41950	42000	41950	11
494	20241220	122800	2375979250	41950	41950	42000	41950	80
495	20241220	122700	2372622550	41950	41950	41950	41950	5
496	20241220	122600	2372412800	41950	42000	42000	41900	22
497	20241220	122500	2371489650	41900	41950	42100	41900	12
498	20241220	122400	2370986400	41950	41900	42200	41900	569
499	20241220	122300	2347037250	41900	41950	41950	41900	74
500	20241220	122200	2343936450	41900	41900	41900	41900	13
501	20241220	122100	2343391750	41950	41900	41950	41900	28
502	20241220	122000	2342218200	41950	42050	42050	41900	144
503	20241220	121900	2336173700	42050	42050	42100	42050	28
504	20241220	121800	2334995950	42050	42000	42100	42000	504
505	20241220	121700	2313793600	42000	42050	42050	42000	68
506	20241220	121600	2310934500	42000	42050	42050	42000	41
507	20241220	121500	2309212250	42000	42000	42050	42000	48
508	20241220	121400	2307196150	42000	41950	42000	41950	224
509	20241220	121300	2297789550	41950	41900	41950	41900	21
510	20241220	121200	2296908800	42000	41900	42050	41850	566
511	20241220	121100	2273136450	41900	41900	41900	41900	13
512	20241220	121000	2272591750	41900	41850	41950	41850	77
513	20241220	120900	2269364650	41850	41900	41950	41850	492
514	20241220	120800	2248751300	41900	42000	42000	41900	252
515	20241220	120700	2238179900	41950	42000	42050	41950	74
516	20241220	120600	2235074150	42000	42050	42150	42000	458
517	20241220	120500	2215783850	42000	41950	42000	41900	430
518	20241220	120400	2197741200	42000	42000	42000	41950	270
519	20241220	120300	2186402050	42000	42050	42050	42000	81
520	20241220	120200	2182999100	42000	42050	42050	42000	147
521	20241220	120100	2176824200	42050	42050	42100	42050	50
522	20241220	120000	2174721650	42050	42050	42300	42050	688
523	20241220	115900	2145701950	42100	42100	42150	42050	36
524	20241220	115800	2144185800	42100	42050	42100	42050	197
525	20241220	115700	2135896000	42050	42050	42050	42050	10
526	20241220	115600	2135475500	42100	42100	42100	42050	71
527	20241220	115500	2132488350	42050	42050	42100	42050	109
528	20241220	115400	2127904300	42050	42050	42250	42050	117
529	20241220	115300	2122974700	42200	42050	42200	42050	411
530	20241220	115200	2105661250	42050	42100	42150	42050	79
531	20241220	115100	2102334850	42100	42150	42150	42100	36
532	20241220	115000	2100818950	42100	42100	42150	42100	85
533	20241220	114900	2097240300	42100	42100	42100	42100	28
534	20241220	114800	2096061500	42100	42050	42150	42050	41
535	20241220	114700	2094335000	42050	42050	42250	42050	485
536	20241220	114600	2073863800	42050	42150	42150	42050	115
537	20241220	114500	2069023400	42100	42100	42150	42100	79
538	20241220	114400	2065696900	42100	42100	42150	42050	173
539	20241220	114300	2058414350	42100	42100	42150	42100	70
540	20241220	114200	2055467100	42100	42100	42100	42100	49
541	20241220	114100	2053404200	42100	42150	42300	42050	436
542	20241220	114000	2034984100	42100	42050	42150	42050	111
543	20241220	113900	2030311200	42050	42150	42150	42050	67
544	20241220	113800	2027489350	42150	42050	42150	42050	97
545	20241220	113700	2023402850	42100	42050	42100	42050	53
546	20241220	113600	2021173100	42050	42100	42100	42050	31
547	20241220	113500	2019869150	42050	42050	42250	42000	837
548	20241220	113400	1984621000	42050	42050	42100	42050	40
549	20241220	113300	1982938250	42050	42050	42050	42050	63
550	20241220	113200	1980289100	42050	42050	42100	42050	166
551	20241220	113100	1973302650	42050	42050	42100	42050	129
552	20241220	113000	1967873100	42100	42100	42100	42050	134
553	20241220	112900	1962232300	42100	42050	42300	42050	454
554	20241220	112800	1943067400	42050	42100	42200	42050	200
555	20241220	112700	1934648750	42100	42100	42150	42100	35
556	20241220	112600	1933174650	42100	42100	42150	42100	32
557	20241220	112500	1931827200	42100	42100	42100	42050	125
558	20241220	112400	1926565550	42100	42050	42100	42050	34
559	20241220	112300	1925135150	42100	42050	42300	42050	461
560	20241220	112200	1905662100	42050	42100	42100	42000	31
561	20241220	112100	1904358850	42050	42050	42050	42000	64
562	20241220	112000	1901668200	42050	42000	42050	42000	283
563	20241220	111900	1889769050	42000	42000	42050	42000	55
564	20241220	111800	1887458900	42000	42000	42100	42000	159
565	20241220	111700	1880780550	41900	42000	42250	41900	596
566	20241220	111600	1855690450	41900	41950	42050	41900	168
567	20241220	111500	1848649400	41850	41900	41950	41850	2907
568	20241220	111400	1726855600	41900	41950	41950	41900	60
569	20241220	111300	1724339450	41900	41950	42000	41900	60
570	20241220	111200	1721822600	41950	41950	41950	41900	327
571	20241220	111100	1708118300	41900	41900	42000	41900	86
572	20241220	111000	1704511300	42000	41900	42050	41850	489
573	20241220	110900	1683964750	41900	41850	41900	41850	26
574	20241220	110800	1682875600	41850	41850	41850	41850	47
575	20241220	110700	1680908650	41850	41900	42000	41850	685
576	20241220	110600	1652172800	41900	41950	41950	41900	25
577	20241220	110500	1651124600	41950	42100	42100	41900	79
578	20241220	110400	1647802650	41900	41900	42200	41850	672
579	20241220	110300	1619548050	41900	41950	42000	41900	42
580	20241220	110200	1617787300	41950	41900	42050	41900	27
581	20241220	110100	1616655050	41900	41900	41900	41900	25
582	20241220	110000	1615607550	41900	41950	42100	41900	679
583	20241220	105900	1587079050	41950	41950	42000	41900	702
584	20241220	105800	1557636650	41950	41950	42250	41950	482
585	20241220	105700	1537312700	41950	41950	42000	41900	495
586	20241220	105600	1516528950	41950	41950	42050	41900	80
587	20241220	105500	1513170350	42000	41950	42000	41950	10
588	20241220	105400	1512750400	41900	42000	42000	41900	142
589	20241220	105300	1506793800	41950	41950	41950	41950	27
590	20241220	105200	1505661150	41950	41900	42300	41900	457
591	20241220	105100	1486384950	41900	41950	42000	41900	358
592	20241220	105000	1471367800	41900	41900	41950	41900	139
593	20241220	104900	1465540600	41900	42000	42000	41900	18
594	20241220	104800	1464786000	42000	42000	42000	41950	107
595	20241220	104700	1460293700	42000	42200	42200	41900	20
596	20241220	104600	1459455300	41900	41950	42300	41900	662
597	20241220	104500	1431597300	41950	41900	41950	41900	112
598	20241220	104400	1426902900	41900	41950	42000	41900	48
599	20241220	104300	1424889000	41900	41950	41950	41900	82
600	20241220	104200	1421450700	41950	42000	42000	41950	89
601	20241220	104100	1417713100	42000	41950	42000	41950	13
602	20241220	104000	1417167500	41950	41900	42250	41900	531
603	20241220	103900	1394814650	41900	41900	41900	41900	9
604	20241220	103800	1394437550	41900	41900	41950	41900	111
605	20241220	103700	1389785650	41900	41950	41950	41900	24
606	20241220	103600	1388779300	41950	41950	41950	41900	50
607	20241220	103500	1386682150	41900	41900	41950	41900	75
608	20241220	103400	1383536750	41900	42000	42050	41900	438
609	20241220	103300	1365125950	41950	41950	42000	41950	57
610	20241220	103200	1362734200	41950	41950	42050	41950	232
611	20241220	103100	1352983400	41950	41900	41950	41900	23
612	20241220	103000	1352018950	41900	41950	41950	41900	6
613	20241220	102900	1351767450	41950	42000	42000	41950	16
614	20241220	102800	1351095500	41900	41900	42150	41850	20
615	20241220	102700	1350256800	41950	41900	42200	41850	745
616	20241220	102600	1319019650	41900	41950	41950	41900	440
617	20241220	102500	1300566500	42000	41950	42000	41950	76
618	20241220	102400	1297377250	41950	41950	41950	41950	27
619	20241220	102300	1296244600	41950	42000	42000	41950	197
620	20241220	102200	1287971000	42000	42000	42100	42000	43
621	20241220	102100	1286163900	41950	41950	42300	41900	830
622	20241220	102000	1251256000	41950	42000	42000	41950	44
623	20241220	101900	1249409800	42000	42050	42100	41950	421
624	20241220	101800	1231723000	42050	42100	42100	42050	270
625	20241220	101700	1220359700	42100	42100	42350	42100	21
626	20241220	101600	1219474850	42150	42450	42500	42100	188
627	20241220	101500	1211537500	42450	42050	42450	42050	493
628	20241220	101400	1190700250	42050	42050	42250	42050	44
629	20241220	101300	1188849250	42050	42300	42300	42050	62
630	20241220	101200	1186239900	42350	42250	42350	42100	168
631	20241220	101100	1179149600	42300	42350	42400	42250	71
632	20241220	101000	1176147700	42400	42400	42400	42250	91
633	20241220	100900	1172298400	42350	42300	42400	42250	167
634	20241220	100800	1165240650	42300	42400	42400	42300	593
635	20241220	100700	1140134900	42400	42350	42400	42350	393
636	20241220	100600	1123472100	42400	42350	42400	42350	150
637	20241220	100500	1117112850	42400	42350	42400	42350	258
638	20241220	100400	1106185250	42400	42400	42400	42350	113
639	20241220	100300	1101394100	42400	42400	42400	42300	90
640	20241220	100200	1097579100	42350	42400	42400	42300	90
641	20241220	100100	1093768900	42300	42350	42400	42300	178
642	20241220	100000	1086232550	42350	42300	42350	42300	94
643	20241220	095900	1082251700	42300	42250	42300	42250	92
644	20241220	095800	1078360450	42250	42250	42350	42250	30
645	20241220	095700	1077092850	42250	42300	42350	42250	166
646	20241220	095600	1070069350	42300	42300	42400	42300	1497
647	20241220	095500	1006736650	42250	42100	42300	42100	1743
648	20241220	095400	933050350	42100	42100	42200	42050	296
649	20241220	095300	920577000	42050	42050	42050	42050	4
650	20241220	095200	920408800	42050	42150	42200	42050	893
651	20241220	095100	882754000	42000	42000	42100	42000	451
652	20241220	095000	863784150	42000	41950	42000	41950	486
653	20241220	094900	843372250	41950	41900	41950	41900	495
654	20241220	094800	822624150	41900	42000	42000	41900	215
655	20241220	094700	813600200	41950	42000	42000	41950	67
656	20241220	094600	810789300	42000	42000	42000	42000	13
657	20241220	094500	810243300	42000	41950	42000	41950	71
658	20241220	094400	807264450	41950	41900	42000	41900	151
659	20241220	094300	800923450	41900	41900	41950	41900	182
660	20241220	094200	793290350	41900	41900	42000	41900	23
661	20241220	094100	792325550	41900	41900	41900	41900	129
662	20241220	094000	786920450	41900	42000	42000	41900	26
663	20241220	093900	785830150	42000	42000	42000	41900	766
664	20241220	093800	753659050	42000	42000	42000	42000	16
665	20241220	093700	752987050	42000	41950	42050	41950	1697
666	20241220	093600	681741000	41950	42000	42000	41950	129
667	20241220	093500	676324850	42000	42050	42050	42000	324
668	20241220	093400	662716300	42050	42000	42050	42000	350
669	20241220	093300	648015300	42000	42000	42050	42000	28
670	20241220	093200	646839250	42050	42050	42050	42000	58
671	20241220	093100	644401750	42050	42000	42050	42000	501
672	20241220	093000	623359650	42000	42100	42100	42000	21
673	20241220	092900	622476650	42050	42050	42050	42000	280
674	20241220	092800	610702900	42050	42000	42050	42000	40
675	20241220	092700	609022200	42000	42050	42050	42000	12
676	20241220	092600	608518150	42000	42050	42050	42000	128
677	20241220	092500	603141650	42000	42050	42050	42000	77
678	20241220	092400	599904850	42100	42150	42200	42100	244
679	20241220	092300	589614700	42200	42100	42200	42100	298
680	20241220	092200	577058200	42100	42050	42100	42050	234
681	20241220	092100	567207250	42050	42000	42050	42000	137
682	20241220	092000	561450450	42000	41900	42100	41850	553
683	20241220	091900	538247450	41900	41850	41900	41850	14
684	20241220	091800	537661200	41900	41850	41900	41850	578
685	20241220	091700	513464050	41900	41850	41900	41850	31
686	20241220	091600	512166400	41900	41900	42000	41900	350
687	20241220	091500	497501200	41900	42000	42100	41900	573
688	20241220	091400	473483500	42000	42100	42100	42000	20
689	20241220	091300	472642900	42100	41950	42100	41900	95
690	20241220	091200	468657700	41950	42000	42000	41900	186
691	20241220	091100	460852850	41900	41900	42000	41900	170
692	20241220	091000	453727550	42050	41850	42050	41800	1295
693	20241220	090900	399547250	41850	42000	42000	41850	1601
694	20241220	090800	332369050	42000	42100	42100	42000	529
695	20241220	090700	310124650	42100	42000	42150	42000	446
696	20241220	090600	291351300	42000	42050	42050	42000	660
697	20241220	090500	263606500	42050	42200	42200	42050	933
698	20241220	090400	224265950	42200	42250	42300	42200	345
699	20241220	090300	209692650	42200	42050	42250	42050	212
700	20241220	090200	200754200	42050	42150	42300	42050	415
701	20241220	090100	183261650	42150	42300	42300	41850	2531
702	20241220	090000	76920900	42300	42100	42300	42100	1827