KissMeData/204320/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203900	3746268650	40650	40650	40650	40650	3692
3	20241230	203800	3746268650	40650	40650	40650	40650	0
4	20241230	203700	3746268650	40650	40650	40650	40650	0
5	20241230	203600	3746268650	40650	40650	40650	40650	0
6	20241230	203500	3746268650	40650	40650	40650	40650	0
7	20241230	203400	3746268650	40650	40650	40650	40650	0
8	20241230	203300	3746268650	40650	40650	40650	40650	0
9	20241230	203200	3746268650	40650	40650	40650	40650	0
10	20241230	203100	3746268650	40650	40650	40650	40650	0
11	20241230	203000	3746268650	40650	40650	40650	40650	0
12	20241230	202900	3746268650	40650	40650	40650	40650	0
13	20241230	202800	3746268650	40650	40650	40650	40650	0
14	20241230	202700	3746268650	40650	40650	40650	40650	0
15	20241230	202600	3746268650	40650	40650	40650	40650	0
16	20241230	202500	3746268650	40650	40650	40650	40650	0
17	20241230	202400	3746268650	40650	40650	40650	40650	0
18	20241230	202300	3746268650	40650	40650	40650	40650	0
19	20241230	202200	3746268650	40650	40650	40650	40650	0
20	20241230	202100	3746268650	40650	40650	40650	40650	0
21	20241230	202000	3746268650	40650	40650	40650	40650	0
22	20241230	201900	3746268650	40650	40650	40650	40650	0
23	20241230	201800	3746268650	40650	40650	40650	40650	0
24	20241230	201700	3746268650	40650	40650	40650	40650	0
25	20241230	201600	3746268650	40650	40650	40650	40650	0
26	20241230	201500	3746268650	40650	40650	40650	40650	0
27	20241230	201400	3746268650	40650	40650	40650	40650	0
28	20241230	201300	3746268650	40650	40650	40650	40650	0
29	20241230	201200	3746268650	40650	40650	40650	40650	0
30	20241230	201100	3746268650	40650	40650	40650	40650	0
31	20241230	201000	3746268650	40650	40650	40650	40650	0
32	20241230	200900	3746268650	40650	40650	40650	40650	3692
33	20241230	200800	3746268650	40650	40650	40650	40650	0
34	20241230	200700	3746268650	40650	40650	40650	40650	0
35	20241230	200600	3746268650	40650	40650	40650	40650	0
36	20241230	200500	3746268650	40650	40650	40650	40650	0
37	20241230	200400	3746268650	40650	40650	40650	40650	0
38	20241230	200300	3746268650	40650	40650	40650	40650	0
39	20241230	200200	3746268650	40650	40650	40650	40650	0
40	20241230	200100	3746268650	40650	40650	40650	40650	0
41	20241230	200000	3746268650	40650	40650	40650	40650	0
42	20241230	195900	3746268650	40650	40650	40650	40650	0
43	20241230	195800	3746268650	40650	40650	40650	40650	0
44	20241230	195700	3746268650	40650	40650	40650	40650	0
45	20241230	195600	3746268650	40650	40650	40650	40650	0
46	20241230	195500	3746268650	40650	40650	40650	40650	0
47	20241230	195400	3746268650	40650	40650	40650	40650	0
48	20241230	195300	3746268650	40650	40650	40650	40650	0
49	20241230	195200	3746268650	40650	40650	40650	40650	0
50	20241230	195100	3746268650	40650	40650	40650	40650	0
51	20241230	195000	3746268650	40650	40650	40650	40650	0
52	20241230	194900	3746268650	40650	40650	40650	40650	0
53	20241230	194800	3746268650	40650	40650	40650	40650	0
54	20241230	194700	3746268650	40650	40650	40650	40650	0
55	20241230	194600	3746268650	40650	40650	40650	40650	0
56	20241230	194500	3746268650	40650	40650	40650	40650	0
57	20241230	194400	3746268650	40650	40650	40650	40650	0
58	20241230	194300	3746268650	40650	40650	40650	40650	0
59	20241230	194200	3746268650	40650	40650	40650	40650	0
60	20241230	194100	3746268650	40650	40650	40650	40650	0
61	20241230	194000	3746268650	40650	40650	40650	40650	0
62	20241230	193900	3746268650	40650	40650	40650	40650	3692
63	20241230	193800	3746268650	40650	40650	40650	40650	0
64	20241230	193700	3746268650	40650	40650	40650	40650	0
65	20241230	193600	3746268650	40650	40650	40650	40650	0
66	20241230	193500	3746268650	40650	40650	40650	40650	0
67	20241230	193400	3746268650	40650	40650	40650	40650	0
68	20241230	193300	3746268650	40650	40650	40650	40650	0
69	20241230	193200	3746268650	40650	40650	40650	40650	0
70	20241230	193100	3746268650	40650	40650	40650	40650	0
71	20241230	193000	3746268650	40650	40650	40650	40650	0
72	20241230	192900	3746268650	40650	40650	40650	40650	0
73	20241230	192800	3746268650	40650	40650	40650	40650	0
74	20241230	192700	3746268650	40650	40650	40650	40650	0
75	20241230	192600	3746268650	40650	40650	40650	40650	0
76	20241230	192500	3746268650	40650	40650	40650	40650	0
77	20241230	192400	3746268650	40650	40650	40650	40650	0
78	20241230	192300	3746268650	40650	40650	40650	40650	0
79	20241230	192200	3746268650	40650	40650	40650	40650	0
80	20241230	192100	3746268650	40650	40650	40650	40650	0
81	20241230	192000	3746268650	40650	40650	40650	40650	0
82	20241230	191900	3746268650	40650	40650	40650	40650	0
83	20241230	191800	3746268650	40650	40650	40650	40650	0
84	20241230	191700	3746268650	40650	40650	40650	40650	0
85	20241230	191600	3746268650	40650	40650	40650	40650	0
86	20241230	191500	3746268650	40650	40650	40650	40650	0
87	20241230	191400	3746268650	40650	40650	40650	40650	0
88	20241230	191300	3746268650	40650	40650	40650	40650	0
89	20241230	191200	3746268650	40650	40650	40650	40650	0
90	20241230	191100	3746268650	40650	40650	40650	40650	0
91	20241230	191000	3746268650	40650	40650	40650	40650	0
92	20241230	190900	3746268650	40650	40650	40650	40650	3692
93	20241230	190800	3746268650	40650	40650	40650	40650	0
94	20241230	190700	3746268650	40650	40650	40650	40650	0
95	20241230	190600	3746268650	40650	40650	40650	40650	0
96	20241230	190500	3746268650	40650	40650	40650	40650	0
97	20241230	190400	3746268650	40650	40650	40650	40650	0
98	20241230	190300	3746268650	40650	40650	40650	40650	0
99	20241230	190200	3746268650	40650	40650	40650	40650	0
100	20241230	190100	3746268650	40650	40650	40650	40650	0
101	20241230	190000	3746268650	40650	40650	40650	40650	0
102	20241230	185900	3746268650	40650	40650	40650	40650	0
103	20241230	185800	3746268650	40650	40650	40650	40650	0
104	20241230	185700	3746268650	40650	40650	40650	40650	0
105	20241230	185600	3746268650	40650	40650	40650	40650	0
106	20241230	185500	3746268650	40650	40650	40650	40650	0
107	20241230	185400	3746268650	40650	40650	40650	40650	0
108	20241230	185300	3746268650	40650	40650	40650	40650	0
109	20241230	185200	3746268650	40650	40650	40650	40650	0
110	20241230	185100	3746268650	40650	40650	40650	40650	0
111	20241230	185000	3746268650	40650	40650	40650	40650	0
112	20241230	184900	3746268650	40650	40650	40650	40650	0
113	20241230	184800	3746268650	40650	40650	40650	40650	0
114	20241230	184700	3746268650	40650	40650	40650	40650	0
115	20241230	184600	3746268650	40650	40650	40650	40650	0
116	20241230	184500	3746268650	40650	40650	40650	40650	0
117	20241230	184400	3746268650	40650	40650	40650	40650	0
118	20241230	184300	3746268650	40650	40650	40650	40650	0
119	20241230	184200	3746268650	40650	40650	40650	40650	0
120	20241230	184100	3746268650	40650	40650	40650	40650	0
121	20241230	184000	3746268650	40650	40650	40650	40650	0
122	20241230	183900	3746268650	40650	40650	40650	40650	3692
123	20241230	183800	3746268650	40650	40650	40650	40650	0
124	20241230	183700	3746268650	40650	40650	40650	40650	0
125	20241230	183600	3746268650	40650	40650	40650	40650	0
126	20241230	183500	3746268650	40650	40650	40650	40650	0
127	20241230	183400	3746268650	40650	40650	40650	40650	0
128	20241230	183300	3746268650	40650	40650	40650	40650	0
129	20241230	183200	3746268650	40650	40650	40650	40650	0
130	20241230	183100	3746268650	40650	40650	40650	40650	0
131	20241230	183000	3746268650	40650	40650	40650	40650	0
132	20241230	182900	3746268650	40650	40650	40650	40650	0
133	20241230	182800	3746268650	40650	40650	40650	40650	0
134	20241230	182700	3746268650	40650	40650	40650	40650	0
135	20241230	182600	3746268650	40650	40650	40650	40650	0
136	20241230	182500	3746268650	40650	40650	40650	40650	0
137	20241230	182400	3746268650	40650	40650	40650	40650	0
138	20241230	182300	3746268650	40650	40650	40650	40650	0
139	20241230	182200	3746268650	40650	40650	40650	40650	0
140	20241230	182100	3746268650	40650	40650	40650	40650	0
141	20241230	182000	3746268650	40650	40650	40650	40650	0
142	20241230	181900	3746268650	40650	40650	40650	40650	0
143	20241230	181800	3746268650	40650	40650	40650	40650	0
144	20241230	181700	3746268650	40650	40650	40650	40650	0
145	20241230	181600	3746268650	40650	40650	40650	40650	0
146	20241230	181500	3746268650	40650	40650	40650	40650	0
147	20241230	181400	3746268650	40650	40650	40650	40650	0
148	20241230	181300	3746268650	40650	40650	40650	40650	0
149	20241230	181200	3746268650	40650	40650	40650	40650	0
150	20241230	181100	3746268650	40650	40650	40650	40650	0
151	20241230	181000	3746268650	40650	40650	40650	40650	0
152	20241230	180900	3746268650	40650	40650	40650	40650	3692
153	20241230	180800	3746268650	40650	40650	40650	40650	0
154	20241230	180700	3746268650	40650	40650	40650	40650	0
155	20241230	180600	3746268650	40650	40650	40650	40650	0
156	20241230	180500	3746268650	40650	40650	40650	40650	0
157	20241230	180400	3746268650	40650	40650	40650	40650	0
158	20241230	180300	3746268650	40650	40650	40650	40650	0
159	20241230	180200	3746268650	40650	40650	40650	40650	0
160	20241230	180100	3746268650	40650	40650	40650	40650	0
161	20241230	180000	3746268650	40650	40650	40650	40650	0
162	20241230	175900	3746268650	40650	40650	40650	40650	0
163	20241230	175800	3746268650	40650	40650	40650	40650	0
164	20241230	175700	3746268650	40650	40650	40650	40650	0
165	20241230	175600	3746268650	40650	40650	40650	40650	0
166	20241230	175500	3746268650	40650	40650	40650	40650	0
167	20241230	175400	3746268650	40650	40650	40650	40650	0
168	20241230	175300	3746268650	40650	40650	40650	40650	0
169	20241230	175200	3746268650	40650	40650	40650	40650	0
170	20241230	175100	3746268650	40650	40650	40650	40650	0
171	20241230	175000	3746268650	40650	40650	40650	40650	0
172	20241230	174900	3746268650	40650	40650	40650	40650	0
173	20241230	174800	3746268650	40650	40650	40650	40650	0
174	20241230	174700	3746268650	40650	40650	40650	40650	0
175	20241230	174600	3746268650	40650	40650	40650	40650	0
176	20241230	174500	3746268650	40650	40650	40650	40650	0
177	20241230	174400	3746268650	40650	40650	40650	40650	0
178	20241230	174300	3746268650	40650	40650	40650	40650	0
179	20241230	174200	3746268650	40650	40650	40650	40650	0
180	20241230	174100	3746268650	40650	40650	40650	40650	0
181	20241230	174000	3746268650	40650	40650	40650	40650	0
182	20241230	173900	3746268650	40650	40650	40650	40650	3692
183	20241230	173800	3746268650	40650	40650	40650	40650	0
184	20241230	173700	3746268650	40650	40650	40650	40650	0
185	20241230	173600	3746268650	40650	40650	40650	40650	0
186	20241230	173500	3746268650	40650	40650	40650	40650	0
187	20241230	173400	3746268650	40650	40650	40650	40650	0
188	20241230	173300	3746268650	40650	40650	40650	40650	0
189	20241230	173200	3746268650	40650	40650	40650	40650	0
190	20241230	173100	3746268650	40650	40650	40650	40650	0
191	20241230	173000	3746268650	40650	40650	40650	40650	0
192	20241230	172900	3746268650	40650	40650	40650	40650	0
193	20241230	172800	3746268650	40650	40650	40650	40650	0
194	20241230	172700	3746268650	40650	40650	40650	40650	0
195	20241230	172600	3746268650	40650	40650	40650	40650	0
196	20241230	172500	3746268650	40650	40650	40650	40650	0
197	20241230	172400	3746268650	40650	40650	40650	40650	0
198	20241230	172300	3746268650	40650	40650	40650	40650	0
199	20241230	172200	3746268650	40650	40650	40650	40650	0
200	20241230	172100	3746268650	40650	40650	40650	40650	0
201	20241230	172000	3746268650	40650	40650	40650	40650	0
202	20241230	171900	3746268650	40650	40650	40650	40650	0
203	20241230	171800	3746268650	40650	40650	40650	40650	0
204	20241230	171700	3746268650	40650	40650	40650	40650	0
205	20241230	171600	3746268650	40650	40650	40650	40650	0
206	20241230	171500	3746268650	40650	40650	40650	40650	0
207	20241230	171400	3746268650	40650	40650	40650	40650	0
208	20241230	171300	3746268650	40650	40650	40650	40650	0
209	20241230	171200	3746268650	40650	40650	40650	40650	0
210	20241230	171100	3746268650	40650	40650	40650	40650	0
211	20241230	171000	3746268650	40650	40650	40650	40650	0
212	20241230	170900	3746268650	40650	40650	40650	40650	3692
213	20241230	170800	3746268650	40650	40650	40650	40650	0
214	20241230	170700	3746268650	40650	40650	40650	40650	0
215	20241230	170600	3746268650	40650	40650	40650	40650	0
216	20241230	170500	3746268650	40650	40650	40650	40650	0
217	20241230	170400	3746268650	40650	40650	40650	40650	0
218	20241230	170300	3746268650	40650	40650	40650	40650	0
219	20241230	170200	3746268650	40650	40650	40650	40650	0
220	20241230	170100	3746268650	40650	40650	40650	40650	0
221	20241230	170000	3746268650	40650	40650	40650	40650	0
222	20241230	165900	3746268650	40650	40650	40650	40650	0
223	20241230	165800	3746268650	40650	40650	40650	40650	0
224	20241230	165700	3746268650	40650	40650	40650	40650	0
225	20241230	165600	3746268650	40650	40650	40650	40650	0
226	20241230	165500	3746268650	40650	40650	40650	40650	0
227	20241230	165400	3746268650	40650	40650	40650	40650	0
228	20241230	165300	3746268650	40650	40650	40650	40650	0
229	20241230	165200	3746268650	40650	40650	40650	40650	0
230	20241230	165100	3746268650	40650	40650	40650	40650	0
231	20241230	165000	3746268650	40650	40650	40650	40650	0
232	20241230	164900	3746268650	40650	40650	40650	40650	0
233	20241230	164800	3746268650	40650	40650	40650	40650	0
234	20241230	164700	3746268650	40650	40650	40650	40650	0
235	20241230	164600	3746268650	40650	40650	40650	40650	0
236	20241230	164500	3746268650	40650	40650	40650	40650	0
237	20241230	164400	3746268650	40650	40650	40650	40650	0
238	20241230	164300	3746268650	40650	40650	40650	40650	0
239	20241230	164200	3746268650	40650	40650	40650	40650	0
240	20241230	164100	3746268650	40650	40650	40650	40650	0
241	20241230	164000	3746268650	40650	40650	40650	40650	0
242	20241230	163900	3746268650	40650	40650	40650	40650	3692
243	20241230	163800	3746268650	40650	40650	40650	40650	0
244	20241230	163700	3746268650	40650	40650	40650	40650	0
245	20241230	163600	3746268650	40650	40650	40650	40650	0
246	20241230	163500	3746268650	40650	40650	40650	40650	0
247	20241230	163400	3746268650	40650	40650	40650	40650	0
248	20241230	163300	3746268650	40650	40650	40650	40650	0
249	20241230	163200	3746268650	40650	40650	40650	40650	0
250	20241230	163100	3746268650	40650	40650	40650	40650	0
251	20241230	163000	3746268650	40650	40650	40650	40650	0
252	20241230	162900	3746268650	40650	40650	40650	40650	0
253	20241230	162800	3746268650	40650	40650	40650	40650	0
254	20241230	162700	3746268650	40650	40650	40650	40650	0
255	20241230	162600	3746268650	40650	40650	40650	40650	0
256	20241230	162500	3746268650	40650	40650	40650	40650	0
257	20241230	162400	3746268650	40650	40650	40650	40650	0
258	20241230	162300	3746268650	40650	40650	40650	40650	0
259	20241230	162200	3746268650	40650	40650	40650	40650	0
260	20241230	162100	3746268650	40650	40650	40650	40650	0
261	20241230	162000	3746268650	40650	40650	40650	40650	0
262	20241230	161900	3746268650	40650	40650	40650	40650	0
263	20241230	161800	3746268650	40650	40650	40650	40650	0
264	20241230	161700	3746268650	40650	40650	40650	40650	0
265	20241230	161600	3746268650	40650	40650	40650	40650	0
266	20241230	161500	3746268650	40650	40650	40650	40650	0
267	20241230	161400	3746268650	40650	40650	40650	40650	0
268	20241230	161300	3746268650	40650	40650	40650	40650	0
269	20241230	161200	3746268650	40650	40650	40650	40650	0
270	20241230	161100	3746268650	40650	40650	40650	40650	0
271	20241230	161000	3746268650	40650	40650	40650	40650	0
272	20241230	160900	3746268650	40650	40650	40650	40650	3692
273	20241230	160800	3746268650	40650	40650	40650	40650	0
274	20241230	160700	3746268650	40650	40650	40650	40650	0
275	20241230	160600	3746268650	40650	40650	40650	40650	0
276	20241230	160500	3746268650	40650	40650	40650	40650	0
277	20241230	160400	3746268650	40650	40650	40650	40650	0
278	20241230	160300	3746268650	40650	40650	40650	40650	0
279	20241230	160200	3746268650	40650	40650	40650	40650	0
280	20241230	160100	3746268650	40650	40650	40650	40650	0
281	20241230	160000	3746268650	40650	40650	40650	40650	0
282	20241230	155900	3746268650	40650	40650	40650	40650	0
283	20241230	155800	3746268650	40650	40650	40650	40650	0
284	20241230	155700	3746268650	40650	40650	40650	40650	0
285	20241230	155600	3746268650	40650	40650	40650	40650	0
286	20241230	155500	3746268650	40650	40650	40650	40650	0
287	20241230	155400	3746268650	40650	40650	40650	40650	0
288	20241230	155300	3746268650	40650	40650	40650	40650	0
289	20241230	155200	3746268650	40650	40650	40650	40650	0
290	20241230	155100	3746268650	40650	40650	40650	40650	0
291	20241230	155000	3746268650	40650	40650	40650	40650	0
292	20241230	154900	3746268650	40650	40650	40650	40650	0
293	20241230	154800	3746268650	40650	40650	40650	40650	0
294	20241230	154700	3746268650	40650	40650	40650	40650	0
295	20241230	154600	3746268650	40650	40650	40650	40650	0
296	20241230	154500	3746268650	40650	40650	40650	40650	0
297	20241230	154400	3746268650	40650	40650	40650	40650	0
298	20241230	154300	3746268650	40650	40650	40650	40650	0
299	20241230	154200	3746268650	40650	40650	40650	40650	0
300	20241230	154100	3746268650	40650	40650	40650	40650	0
301	20241230	154000	3746268650	40650	40650	40650	40650	0
302	20241230	153900	3746268650	40650	40650	40650	40650	3692
303	20241230	153800	3746268650	40650	40650	40650	40650	0
304	20241230	153700	3746268650	40650	40650	40650	40650	0
305	20241230	153600	3746268650	40650	40650	40650	40650	0
306	20241230	153500	3746268650	40650	40650	40650	40650	0
307	20241230	153400	3746268650	40650	40650	40650	40650	0
308	20241230	153300	3746268650	40650	40650	40650	40650	0
309	20241230	153200	3746268650	40650	40650	40650	40650	0
310	20241230	153100	3746268650	40650	40650	40650	40650	0
311	20241230	153000	3746268650	40650	40650	40650	40650	3692
312	20241230	152900	3596188850	40900	40900	40900	40900	0
313	20241230	152800	3596188850	40900	40900	40900	40900	0
314	20241230	152700	3596188850	40900	40900	40900	40900	0
315	20241230	152600	3596188850	40900	40900	40900	40900	0
316	20241230	152500	3596188850	40900	40900	40900	40900	0
317	20241230	152400	3596188850	40900	40900	40900	40900	0
318	20241230	152300	3596188850	40900	40900	40900	40900	0
319	20241230	152200	3596188850	40900	40900	40900	40900	0
320	20241230	152100	3596188850	40900	40900	40900	40900	0
321	20241230	152000	3596188850	40900	40900	40900	40900	0
322	20241230	151900	3596188850	40900	40750	40950	40750	114
323	20241230	151800	3591526050	40750	40950	40950	40750	36
324	20241230	151700	3590055250	40750	40800	40950	40750	397
325	20241230	151600	3573826700	40850	40850	40900	40800	648
326	20241230	151500	3547349050	40850	40800	40900	40800	374
327	20241230	151400	3532069600	40850	40850	40850	40800	338
328	20241230	151300	3518265600	40850	40850	40850	40800	326
329	20241230	151200	3504948850	40850	40900	40900	40800	246
330	20241230	151100	3494901550	40900	40900	40900	40850	317
331	20241230	151000	3481948400	40900	40950	40950	40800	397
332	20241230	150900	3465725200	40800	40900	40950	40800	281
333	20241230	150800	3454241900	40850	40850	40900	40800	621
334	20241230	150700	3428860850	40850	40850	40900	40800	309
335	20241230	150600	3416239650	40850	40850	40850	40800	221
336	20241230	150500	3407216400	40850	40800	40850	40750	423
337	20241230	150400	3389958500	40850	40900	40900	40750	1200
338	20241230	150300	3340935050	40900	40900	40900	40850	189
339	20241230	150200	3333206150	40900	40850	40900	40800	198
340	20241230	150100	3325117000	40850	40800	40900	40800	387
341	20241230	150000	3309308500	40850	40850	40900	40750	149
342	20241230	145900	3303223650	40850	40850	40850	40750	266
343	20241230	145800	3292362500	40850	40850	40850	40750	283
344	20241230	145700	3280812800	40850	40800	40850	40750	316
345	20241230	145600	3267909300	40800	40900	40950	40750	730
346	20241230	145500	3238098800	40950	40800	40950	40800	324
347	20241230	145400	3224845450	40800	40950	40950	40800	269
348	20241230	145300	3213855950	40900	40800	40900	40800	343
349	20241230	145200	3199843000	40850	40850	40850	40800	162
350	20241230	145100	3193227300	40750	40850	40850	40750	232
351	20241230	145000	3183758200	40850	40900	40950	40700	917
352	20241230	144900	3146307300	40900	40900	40950	40850	298
353	20241230	144800	3134118100	40900	40900	40900	40850	293
354	20241230	144700	3122135250	40900	40900	40900	40850	215
355	20241230	144600	3113344850	40850	40900	40900	40850	142
356	20241230	144500	3107537600	40900	40900	40900	40750	291
357	20241230	144400	3095645950	40850	40800	40950	40750	1221
358	20241230	144300	3045812850	40950	40900	40950	40800	396
359	20241230	144200	3029625200	40900	40850	40900	40800	248
360	20241230	144100	3019494350	40850	40750	40850	40750	139
361	20241230	144000	3013818150	40800	40800	40850	40700	432
362	20241230	143900	2996202550	40750	40850	40950	40750	379
363	20241230	143800	2980734600	40900	40850	40900	40800	339
364	20241230	143700	2966889200	40800	40850	40900	40750	249
365	20241230	143600	2956722600	40850	40850	40900	40800	230
366	20241230	143500	2947327150	40900	40850	40900	40800	314
367	20241230	143400	2934503000	40800	40900	40900	40800	234
368	20241230	143300	2924944750	40800	40800	40900	40800	330
369	20241230	143200	2911465850	40900	40850	40900	40800	234
370	20241230	143100	2901907650	40850	40800	40850	40800	218
371	20241230	143000	2893004400	40800	40850	40900	40750	276
372	20241230	142900	2881737900	40900	40900	40950	40850	330
373	20241230	142800	2868237700	40900	40800	40950	40800	817
374	20241230	142700	2834847900	40850	40800	40850	40750	239
375	20241230	142600	2825095350	40800	40750	40800	40750	249
376	20241230	142500	2814937850	40800	40750	40800	40750	237
377	20241230	142400	2805273450	40750	40650	40750	40600	246
378	20241230	142300	2795264600	40650	40650	40650	40600	149
379	20241230	142200	2789209650	40650	40600	40650	40550	140
380	20241230	142100	2783521850	40600	40600	40600	40550	177
381	20241230	142000	2776336800	40550	40650	40650	40550	153
382	20241230	141900	2770118700	40600	40600	40650	40550	148
383	20241230	141800	2764109700	40550	40600	40600	40500	179
384	20241230	141700	2756845450	40600	40600	40600	40550	120
385	20241230	141600	2751974400	40600	40550	40600	40500	156
386	20241230	141500	2745647500	40500	40550	40550	40500	239
387	20241230	141400	2735958450	40500	40450	40550	40450	92
388	20241230	141300	2732228950	40550	40500	40550	40450	336
389	20241230	141200	2718624050	40550	40600	40600	40550	177
390	20241230	141100	2711444650	40600	40550	40650	40500	427
391	20241230	141000	2694126900	40600	40600	40650	40550	114
392	20241230	140900	2689498700	40600	40550	40650	40550	82
393	20241230	140800	2686169250	40550	40550	40600	40550	157
394	20241230	140700	2679798750	40600	40550	40600	40550	91
395	20241230	140600	2676105150	40500	40600	40600	40500	119
396	20241230	140500	2671275650	40600	40600	40600	40500	99
397	20241230	140400	2667258650	40550	40500	40600	40500	129
398	20241230	140300	2662027700	40550	40550	40600	40500	89
399	20241230	140200	2658418750	40500	40550	40600	40500	138
400	20241230	140100	2652819100	40600	40500	40600	40450	266
401	20241230	140000	2642035400	40450	40500	40500	40400	916
402	20241230	135900	2604942300	40500	40450	40500	40450	547
403	20241230	135800	2582792050	40400	40450	40500	40400	80
404	20241230	135700	2579556050	40400	40400	40450	40400	120
405	20241230	135600	2574703900	40400	40450	40450	40400	94
406	20241230	135500	2570903350	40400	40450	40450	40400	97
407	20241230	135400	2566980400	40400	40450	40450	40400	95
408	20241230	135300	2563138950	40400	40350	40450	40350	448
409	20241230	135200	2545039800	40350	40400	40400	40350	278
410	20241230	135100	2533813900	40350	40350	40400	40350	183
411	20241230	135000	2526426750	40400	40400	40400	40350	71
412	20241230	134900	2523559150	40400	40350	40400	40350	81
413	20241230	134800	2520289350	40350	40350	40400	40350	57
414	20241230	134700	2517988850	40350	40350	40400	40300	157
415	20241230	134600	2511646850	40350	40300	40400	40300	259
416	20241230	134500	2501196800	40300	40350	40350	40300	52
417	20241230	134400	2499099400	40350	40300	40350	40300	83
418	20241230	134300	2495752950	40300	40300	40350	40300	81
419	20241230	134200	2492488350	40300	40300	40350	40300	42
420	20241230	134100	2490795350	40300	40350	40350	40300	88
421	20241230	134000	2487247250	40350	40300	40350	40300	27
422	20241230	133900	2486158600	40300	40300	40350	40300	133
423	20241230	133800	2480797200	40350	40350	40350	40300	19
424	20241230	133700	2480031200	40300	40300	40350	40300	16
425	20241230	133600	2479386150	40300	40350	40350	40300	89
426	20241230	133500	2475797900	40350	40300	40350	40250	27
427	20241230	133400	2474710300	40200	40350	40350	40200	61
428	20241230	133300	2472253700	40300	40350	40350	40250	983
429	20241230	133200	2432676400	40350	40350	40350	40300	11
430	20241230	133100	2432232650	40350	40400	40400	40300	122
431	20241230	133000	2427314450	40400	40300	40400	40200	2050
432	20241230	132900	2344717300	40250	40250	40250	40000	4089
433	20241230	132800	2180818450	40300	40300	40300	40200	303
434	20241230	132700	2168632750	40300	40250	40300	40150	1106
435	20241230	132600	2124137200	40300	40300	40300	40250	114
436	20241230	132500	2119543650	40300	40300	40300	40250	72
437	20241230	132400	2116644800	40350	40350	40350	40250	86
438	20241230	132300	2113182100	40350	40300	40350	40300	44
439	20241230	132200	2111407500	40250	40350	40350	40250	95
440	20241230	132100	2107583300	40350	40350	40350	40250	27
441	20241230	132000	2106495500	40350	40250	40350	40250	28
442	20241230	131900	2105367100	40400	40300	40400	40250	409
443	20241230	131800	2088903750	40250	40350	40350	40250	38
444	20241230	131700	2087372350	40250	40250	40300	40250	62
445	20241230	131600	2084876800	40250	40300	40300	40250	335
446	20241230	131500	2071385950	40300	40400	40400	40300	32
447	20241230	131400	2070093750	40250	40400	40400	40250	140
448	20241230	131300	2064454450	40300	40400	40400	40300	618
449	20241230	131200	2039548250	40400	40400	40400	40350	80
450	20241230	131100	2036319000	40350	40350	40400	40300	171
451	20241230	131000	2029419200	40350	40400	40400	40300	31
452	20241230	130900	2028167150	40300	40400	40400	40300	74
453	20241230	130800	2025184500	40350	40400	40400	40350	18
454	20241230	130700	2024458100	40350	40400	40400	40300	96
455	20241230	130600	2020581400	40350	40350	40350	40300	3
456	20241230	130500	2020460400	40300	40350	40350	40300	94
457	20241230	130400	2016669250	40350	40400	40400	40350	70
458	20241230	130300	2013844700	40350	40400	40400	40300	22
459	20241230	130200	2012957650	40400	40350	40400	40350	58
460	20241230	130100	2010617300	40350	40300	40350	40300	17
461	20241230	130000	2009931950	40350	40300	40350	40300	45
462	20241230	125900	2008118400	40300	40350	40400	40300	109
463	20241230	125800	2003716700	40300	40300	40350	40250	13
464	20241230	125700	2003193250	40300	40400	40400	40250	363
465	20241230	125600	1988563150	40300	40350	40400	40300	414
466	20241230	125500	1971878550	40350	40350	40400	40350	148
467	20241230	125400	1965906650	40400	40350	40400	40350	123
468	20241230	125300	1960942150	40350	40350	40400	40350	302
469	20241230	125200	1948755750	40350	40400	40400	40350	133
470	20241230	125100	1943386150	40400	40350	40400	40350	33
471	20241230	125000	1942053350	40350	40350	40400	40350	102
472	20241230	124900	1937937600	40350	40400	40400	40350	38
473	20241230	124800	1936402600	40400	40350	40400	40300	357
474	20241230	124700	1921997800	40350	40350	40400	40350	8
475	20241230	124600	1921674900	40400	40350	40400	40350	32
476	20241230	124500	1920382450	40400	40400	40400	40350	35
477	20241230	124400	1918970000	40350	40350	40400	40350	39
478	20241230	124300	1917394650	40350	40400	40400	40350	224
479	20241230	124200	1908355300	40400	40400	40450	40350	34
480	20241230	124100	1906981000	40400	40350	40400	40350	70
481	20241230	124000	1904153350	40350	40350	40350	40300	68
482	20241230	123900	1901411000	40300	40300	40400	40300	9
483	20241230	123800	1901048200	40350	40350	40400	40300	456
484	20241230	123700	1882647550	40350	40350	40400	40350	3
485	20241230	123600	1882526450	40300	40350	40350	40300	465
486	20241230	123500	1863785350	40300	40350	40400	40300	32
487	20241230	123400	1862494100	40350	40350	40350	40350	77
488	20241230	123300	1859387150	40350	40400	40400	40350	94
489	20241230	123200	1855591700	40450	40400	40450	40400	20
490	20241230	123100	1854783050	40400	40400	40450	40400	301
491	20241230	123000	1842609050	40400	40400	40400	40350	67
492	20241230	122900	1839902450	40400	40400	40400	40350	73
493	20241230	122800	1836953300	40350	40300	40350	40250	748
494	20241230	122700	1806787850	40300	40400	40400	40300	48
495	20241230	122600	1804851100	40350	40350	40400	40350	37
496	20241230	122500	1803358100	40350	40350	40350	40350	40
497	20241230	122400	1801744100	40300	40350	40350	40300	49
498	20241230	122300	1799769250	40350	40350	40400	40300	768
499	20241230	122200	1768793650	40350	40400	40450	40350	248
500	20241230	122100	1758781500	40350	40350	40450	40350	40
501	20241230	122000	1757167400	40350	40400	40450	40350	53
502	20241230	121900	1755025600	40350	40400	40400	40300	254
503	20241230	121800	1744779050	40400	40450	40450	40350	218
504	20241230	121700	1735973250	40450	40450	40450	40400	134
505	20241230	121600	1730553200	40500	40550	40550	40350	2031
506	20241230	121500	1648480000	40500	40550	40550	40500	3
507	20241230	121400	1648358450	40500	40500	40550	40500	35
508	20241230	121300	1646939700	40550	40600	40600	40550	70
509	20241230	121200	1644101050	40550	40600	40600	40550	29
510	20241230	121100	1642923800	40550	40550	40550	40550	46
511	20241230	121000	1641058500	40550	40550	40600	40550	12
512	20241230	120900	1640571800	40600	40650	40650	40550	42
513	20241230	120800	1638866900	40550	40600	40650	40550	82
514	20241230	120700	1635539200	40600	40550	40650	40550	85
515	20241230	120600	1632088250	40600	40600	40600	40500	308
516	20241230	120500	1619599350	40600	40500	40600	40450	1343
517	20241230	120400	1565226350	40500	40700	40700	40500	1634
518	20241230	120300	1498929450	40600	40700	40700	40600	219
519	20241230	120200	1490026600	40700	40650	40700	40650	43
520	20241230	120100	1488276750	40650	40650	40700	40650	114
521	20241230	120000	1483641350	40650	40650	40700	40650	104
522	20241230	115900	1479413650	40650	40700	40700	40650	70
523	20241230	115800	1476566850	40700	40700	40750	40650	476
524	20241230	115700	1457194100	40700	40700	40750	40700	13
525	20241230	115600	1456664850	40750	40700	40750	40700	74
526	20241230	115500	1453651500	40750	40700	40750	40700	526
527	20241230	115400	1432242150	40700	40800	40800	40700	32
528	20241230	115300	1430938400	40750	40800	40800	40750	32
529	20241230	115200	1429633050	40750	40750	40750	40750	47
530	20241230	115100	1427717800	40700	40750	40800	40700	73
531	20241230	115000	1424743350	40800	40700	40800	40700	41
532	20241230	114900	1423072700	40750	40700	40750	40700	207
533	20241230	114800	1414640400	40700	40700	40750	40700	43
534	20241230	114700	1412889050	40700	40700	40750	40700	40
535	20241230	114600	1411260900	40700	40700	40700	40700	9
536	20241230	114500	1410894600	40700	40700	40750	40700	35
537	20241230	114400	1409468900	40700	40700	40750	40700	45
538	20241230	114300	1407637200	40700	40700	40750	40700	29
539	20241230	114200	1406455700	40700	40700	40700	40700	35
540	20241230	114100	1405031200	40700	40750	40750	40700	15
541	20241230	114000	1404420550	40700	40700	40750	40700	164
542	20241230	113900	1397744550	40700	40700	40750	40700	42
543	20241230	113800	1396035100	40700	40750	40750	40700	8
544	20241230	113700	1395709400	40750	40700	40750	40700	69
545	20241230	113600	1392899800	40700	40750	40750	40700	55
546	20241230	113500	1390658900	40750	40750	40800	40750	136
547	20241230	113400	1385115500	40750	40750	40800	40750	48
548	20241230	113300	1383159250	40750	40750	40800	40750	71
549	20241230	113200	1380262950	40800	40800	40800	40750	70
550	20241230	113100	1377409200	40750	40700	40800	40700	25
551	20241230	113000	1376390350	40750	40700	40750	40650	760
552	20241230	112900	1345456750	40700	40700	40700	40700	90
553	20241230	112800	1341793750	40650	40800	40850	40650	12
554	20241230	112700	1341305300	40800	40650	40800	40650	440
555	20241230	112600	1323401850	40650	40700	40700	40650	370
556	20241230	112500	1308342900	40700	40750	40750	40700	45
557	20241230	112400	1306509850	40750	40700	40750	40700	93
558	20241230	112300	1302723500	40700	40700	40750	40700	18
559	20241230	112200	1301990350	40700	40800	40800	40700	794
560	20241230	112100	1269642300	40800	40750	40800	40700	52
561	20241230	112000	1267521000	40700	40800	40800	40700	46
562	20241230	111900	1265645550	40800	40800	40850	40800	61
563	20241230	111800	1263155500	40850	40700	40850	40700	1262
564	20241230	111700	1211691700	40750	40700	40750	40700	53
565	20241230	111600	1209534550	40700	40700	40750	40700	144
566	20241230	111500	1203672550	40750	40800	40800	40750	267
567	20241230	111400	1192792200	40750	40800	40850	40750	64
568	20241230	111300	1190181650	40800	40800	40800	40800	143
569	20241230	111200	1184347250	40800	40850	40850	40800	13
570	20241230	111100	1183816700	40800	40800	40850	40800	28
571	20241230	111000	1182673100	40900	40850	40900	40850	215
572	20241230	110900	1173888800	40850	40900	40900	40850	7
573	20241230	110800	1173602650	40850	40850	40900	40850	43
574	20241230	110700	1171844800	40850	40850	40850	40850	8
575	20241230	110600	1171518000	40850	40900	40900	40850	30
576	20241230	110500	1170291200	40900	40850	40900	40850	7
577	20241230	110400	1170005150	40850	40900	40900	40850	9
578	20241230	110300	1169637150	40850	40900	40900	40850	157
579	20241230	110200	1163221100	40850	40850	40950	40850	93
580	20241230	110100	1159418850	40850	40900	40900	40850	37
581	20241230	110000	1157906200	40850	40900	40950	40850	7
582	20241230	105900	1157619950	40900	40850	40900	40850	12
583	20241230	105800	1157129500	40850	40950	40950	40850	25
584	20241230	105700	1156105850	40850	40900	40950	40850	84
585	20241230	105600	1152667500	40900	40900	40950	40900	137
586	20241230	105500	1147063850	40850	40850	40900	40850	39
587	20241230	105400	1145469400	40850	40850	40900	40850	218
588	20241230	105300	1136563850	40850	40900	40900	40850	4
589	20241230	105200	1136400400	40850	40850	40950	40850	263
590	20241230	105100	1125655650	40800	40800	40850	40800	124
591	20241230	105000	1120596400	40800	40800	40800	40800	29
592	20241230	104900	1119413200	40800	40800	40850	40800	14
593	20241230	104800	1118841450	40800	40900	40900	40800	268
594	20241230	104700	1107886100	40900	40900	40950	40900	32
595	20241230	104600	1106577100	40900	40900	40900	40900	12
596	20241230	104500	1106086300	40900	40900	40900	40900	5
597	20241230	104400	1105881800	40900	40900	40950	40900	8
598	20241230	104300	1105554300	40900	40900	40900	40900	20
599	20241230	104200	1104736300	40900	40900	40900	40900	4
600	20241230	104100	1104572700	40900	40900	40950	40900	73
601	20241230	104000	1101586800	40900	40900	40900	40900	13
602	20241230	103900	1101055100	40900	40850	40950	40850	13
603	20241230	103800	1100523200	40850	40950	40950	40850	39
604	20241230	103700	1098926450	40950	40950	40950	40950	8
605	20241230	103600	1098598850	40950	41000	41000	40950	1121
606	20241230	103500	1052667300	41050	41000	41100	41000	996
607	20241230	103400	1011734950	41000	41100	41100	41000	79
608	20241230	103300	1008492650	41000	41000	41050	40950	248
609	20241230	103200	998322300	40950	41050	41100	40950	156
610	20241230	103100	991925050	41050	40950	41050	40950	419
611	20241230	103000	974742800	41000	40950	41000	40950	23
612	20241230	102900	973800450	40950	40950	41000	40950	51
613	20241230	102800	971709850	41000	40950	41000	40950	50
614	20241230	102700	969662100	40950	40950	40950	40950	92
615	20241230	102600	965894700	40950	41000	41000	40950	14
616	20241230	102500	965321200	40950	40850	41000	40850	283
617	20241230	102400	953746000	40850	40850	40900	40850	5
618	20241230	102300	953541700	40900	40850	40900	40850	7
619	20241230	102200	953255500	40850	40950	40950	40850	320
620	20241230	102100	940157950	40950	40950	40950	40900	81
621	20241230	102000	936841500	40900	40900	40900	40900	14
622	20241230	101900	936268900	40900	40900	40900	40900	8
623	20241230	101800	935941700	40900	40850	41000	40850	657
624	20241230	101700	909082550	40800	40700	40800	40700	3
625	20241230	101600	908960350	40850	40750	40850	40750	497
626	20241230	101500	888690750	40700	40700	40750	40700	15
627	20241230	101400	888079750	40750	40750	40750	40650	82
628	20241230	101300	884739250	40750	40700	40750	40700	513
629	20241230	101200	863859800	40750	40700	40750	40700	4
630	20241230	101100	863696900	40700	40750	40750	40700	18
631	20241230	101000	862964200	40700	40700	40750	40700	146
632	20241230	100900	857021800	40700	40700	40750	40700	19
633	20241230	100800	856248450	40700	40750	40750	40700	33
634	20241230	100700	854905150	40700	40700	40700	40700	31
635	20241230	100600	853643450	40700	40700	40700	40700	2
636	20241230	100500	853562050	40700	40700	40750	40700	25
637	20241230	100400	852544150	40700	40700	40750	40700	185
638	20241230	100300	845013800	40800	40850	40850	40650	78
639	20241230	100200	841841950	40650	40850	40850	40600	1320
640	20241230	100100	788093850	40850	40900	40900	40850	51
641	20241230	100000	786010200	40900	40850	40900	40850	11
642	20241230	095900	785560400	40900	40900	40900	40900	64
643	20241230	095800	782942800	40900	40900	40900	40850	159
644	20241230	095700	776440950	40950	40900	40950	40900	5
645	20241230	095600	776236250	40900	40950	40950	40900	68
646	20241230	095500	773451700	40950	40950	41000	40950	76
647	20241230	095400	770338500	40900	40950	40950	40900	22
648	20241230	095300	769437750	40950	40900	40950	40900	331
649	20241230	095200	755898200	40950	40900	40950	40900	488
650	20241230	095100	735936150	40900	40950	40950	40850	630
651	20241230	095000	710166900	40950	40950	40950	40850	25
652	20241230	094900	709144150	40900	40850	40900	40850	131
653	20241230	094800	703786450	40850	40850	40850	40850	22
654	20241230	094700	702887750	40850	40800	40900	40800	7
655	20241230	094600	702601700	40800	40850	40850	40800	96
656	20241230	094500	698681000	40850	40850	40850	40800	14
657	20241230	094400	698109300	40800	40850	40850	40800	164
658	20241230	094300	691415050	40800	40850	40850	40800	38
659	20241230	094200	689862800	40900	40900	40900	40900	10
660	20241230	094100	689453800	40900	40900	40900	40850	93
661	20241230	094000	685650200	40900	40800	40900	40750	272
662	20241230	093900	674541700	40800	40750	40800	40750	1059
663	20241230	093800	631363800	40700	40700	40700	40700	2
664	20241230	093700	631282400	40700	40700	40750	40700	9
665	20241230	093600	630915850	40700	40700	40700	40700	139
666	20241230	093500	625258550	40700	40700	40700	40700	279
667	20241230	093400	613903250	40750	40750	40750	40700	25
668	20241230	093300	612885250	40700	40800	40800	40700	14
669	20241230	093200	612314300	40800	40700	40800	40700	73
670	20241230	093100	609336550	40750	40650	40750	40550	804
671	20241230	093000	576648550	40750	40750	40750	40550	1063
672	20241230	092900	533449800	40800	40750	40800	40750	113
673	20241230	092800	528844200	40750	40800	40800	40700	260
674	20241230	092700	518245500	40700	40700	40700	40700	22
675	20241230	092600	517350100	40750	40700	40750	40700	102
676	20241230	092500	513193700	40750	40700	40750	40650	57
677	20241230	092400	510873600	40750	40650	40750	40650	295
678	20241230	092300	498879850	40650	40650	40650	40650	12
679	20241230	092200	498392050	40750	40750	40750	40750	47
680	20241230	092100	496476800	40750	40800	40800	40600	87
681	20241230	092000	492933300	40800	40850	40850	40300	2942
682	20241230	091900	373322500	40800	41100	41100	40800	66
683	20241230	091800	370627100	41050	40850	41100	40800	992
684	20241230	091700	330048950	40900	40900	40900	40900	121
685	20241230	091600	325100050	40700	40650	40800	40600	619
686	20241230	091500	299919350	40650	40700	40700	40650	7
687	20241230	091400	299634750	40700	40650	40700	40650	191
688	20241230	091300	291864700	40650	40800	40800	40650	485
689	20241230	091200	272126800	40800	40750	40800	40750	24
690	20241230	091100	271148200	40800	40800	40800	40800	8
691	20241230	091000	270821800	40800	40850	40850	40800	67
692	20241230	090900	268087900	40800	40800	40800	40800	66
693	20241230	090800	265395100	40750	40900	40900	40750	421
694	20241230	090700	248233650	40950	40800	40950	40800	219
695	20241230	090600	239277750	40800	40800	40900	40750	525
696	20241230	090500	217845650	40750	40900	40900	40750	54
697	20241230	090400	215644250	40850	40700	40850	40700	76
698	20241230	090300	212543450	40700	40450	40750	40450	420
699	20241230	090200	195472550	40450	40400	40450	40350	812
700	20241230	090100	162681250	40400	40550	40550	40400	1015
701	20241230	090000	121581000	40650	40500	40700	40000	3004