KissMeData/214320/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204200	830532760	20150	20150	20150	20150	2641
3	20241226	204100	830532760	20150	20150	20150	20150	0
4	20241226	204000	830532760	20150	20150	20150	20150	0
5	20241226	203900	830532760	20150	20150	20150	20150	0
6	20241226	203800	830532760	20150	20150	20150	20150	0
7	20241226	203700	830532760	20150	20150	20150	20150	0
8	20241226	203600	830532760	20150	20150	20150	20150	0
9	20241226	203500	830532760	20150	20150	20150	20150	0
10	20241226	203400	830532760	20150	20150	20150	20150	0
11	20241226	203300	830532760	20150	20150	20150	20150	0
12	20241226	203200	830532760	20150	20150	20150	20150	0
13	20241226	203100	830532760	20150	20150	20150	20150	0
14	20241226	203000	830532760	20150	20150	20150	20150	0
15	20241226	202900	830532760	20150	20150	20150	20150	0
16	20241226	202800	830532760	20150	20150	20150	20150	0
17	20241226	202700	830532760	20150	20150	20150	20150	0
18	20241226	202600	830532760	20150	20150	20150	20150	0
19	20241226	202500	830532760	20150	20150	20150	20150	0
20	20241226	202400	830532760	20150	20150	20150	20150	0
21	20241226	202300	830532760	20150	20150	20150	20150	0
22	20241226	202200	830532760	20150	20150	20150	20150	0
23	20241226	202100	830532760	20150	20150	20150	20150	0
24	20241226	202000	830532760	20150	20150	20150	20150	0
25	20241226	201900	830532760	20150	20150	20150	20150	0
26	20241226	201800	830532760	20150	20150	20150	20150	0
27	20241226	201700	830532760	20150	20150	20150	20150	0
28	20241226	201600	830532760	20150	20150	20150	20150	0
29	20241226	201500	830532760	20150	20150	20150	20150	0
30	20241226	201400	830532760	20150	20150	20150	20150	0
31	20241226	201300	830532760	20150	20150	20150	20150	0
32	20241226	201200	830532760	20150	20150	20150	20150	2641
33	20241226	201100	830532760	20150	20150	20150	20150	0
34	20241226	201000	830532760	20150	20150	20150	20150	0
35	20241226	200900	830532760	20150	20150	20150	20150	0
36	20241226	200800	830532760	20150	20150	20150	20150	0
37	20241226	200700	830532760	20150	20150	20150	20150	0
38	20241226	200600	830532760	20150	20150	20150	20150	0
39	20241226	200500	830532760	20150	20150	20150	20150	0
40	20241226	200400	830532760	20150	20150	20150	20150	0
41	20241226	200300	830532760	20150	20150	20150	20150	0
42	20241226	200200	830532760	20150	20150	20150	20150	0
43	20241226	200100	830532760	20150	20150	20150	20150	0
44	20241226	200000	830532760	20150	20150	20150	20150	0
45	20241226	195900	830532760	20150	20150	20150	20150	0
46	20241226	195800	830532760	20150	20150	20150	20150	0
47	20241226	195700	830532760	20150	20150	20150	20150	0
48	20241226	195600	830532760	20150	20150	20150	20150	0
49	20241226	195500	830532760	20150	20150	20150	20150	0
50	20241226	195400	830532760	20150	20150	20150	20150	0
51	20241226	195300	830532760	20150	20150	20150	20150	0
52	20241226	195200	830532760	20150	20150	20150	20150	0
53	20241226	195100	830532760	20150	20150	20150	20150	0
54	20241226	195000	830532760	20150	20150	20150	20150	0
55	20241226	194900	830532760	20150	20150	20150	20150	0
56	20241226	194800	830532760	20150	20150	20150	20150	0
57	20241226	194700	830532760	20150	20150	20150	20150	0
58	20241226	194600	830532760	20150	20150	20150	20150	0
59	20241226	194500	830532760	20150	20150	20150	20150	0
60	20241226	194400	830532760	20150	20150	20150	20150	0
61	20241226	194300	830532760	20150	20150	20150	20150	0
62	20241226	194200	830532760	20150	20150	20150	20150	2641
63	20241226	194100	830532760	20150	20150	20150	20150	0
64	20241226	194000	830532760	20150	20150	20150	20150	0
65	20241226	193900	830532760	20150	20150	20150	20150	0
66	20241226	193800	830532760	20150	20150	20150	20150	0
67	20241226	193700	830532760	20150	20150	20150	20150	0
68	20241226	193600	830532760	20150	20150	20150	20150	0
69	20241226	193500	830532760	20150	20150	20150	20150	0
70	20241226	193400	830532760	20150	20150	20150	20150	0
71	20241226	193300	830532760	20150	20150	20150	20150	0
72	20241226	193200	830532760	20150	20150	20150	20150	0
73	20241226	193100	830532760	20150	20150	20150	20150	0
74	20241226	193000	830532760	20150	20150	20150	20150	0
75	20241226	192900	830532760	20150	20150	20150	20150	0
76	20241226	192800	830532760	20150	20150	20150	20150	0
77	20241226	192700	830532760	20150	20150	20150	20150	0
78	20241226	192600	830532760	20150	20150	20150	20150	0
79	20241226	192500	830532760	20150	20150	20150	20150	0
80	20241226	192400	830532760	20150	20150	20150	20150	0
81	20241226	192300	830532760	20150	20150	20150	20150	0
82	20241226	192200	830532760	20150	20150	20150	20150	0
83	20241226	192100	830532760	20150	20150	20150	20150	0
84	20241226	192000	830532760	20150	20150	20150	20150	0
85	20241226	191900	830532760	20150	20150	20150	20150	0
86	20241226	191800	830532760	20150	20150	20150	20150	0
87	20241226	191700	830532760	20150	20150	20150	20150	0
88	20241226	191600	830532760	20150	20150	20150	20150	0
89	20241226	191500	830532760	20150	20150	20150	20150	0
90	20241226	191400	830532760	20150	20150	20150	20150	0
91	20241226	191300	830532760	20150	20150	20150	20150	0
92	20241226	191200	830532760	20150	20150	20150	20150	2641
93	20241226	191100	830532760	20150	20150	20150	20150	0
94	20241226	191000	830532760	20150	20150	20150	20150	0
95	20241226	190900	830532760	20150	20150	20150	20150	0
96	20241226	190800	830532760	20150	20150	20150	20150	0
97	20241226	190700	830532760	20150	20150	20150	20150	0
98	20241226	190600	830532760	20150	20150	20150	20150	0
99	20241226	190500	830532760	20150	20150	20150	20150	0
100	20241226	190400	830532760	20150	20150	20150	20150	0
101	20241226	190300	830532760	20150	20150	20150	20150	0
102	20241226	190200	830532760	20150	20150	20150	20150	0
103	20241226	190100	830532760	20150	20150	20150	20150	0
104	20241226	190000	830532760	20150	20150	20150	20150	0
105	20241226	185900	830532760	20150	20150	20150	20150	0
106	20241226	185800	830532760	20150	20150	20150	20150	0
107	20241226	185700	830532760	20150	20150	20150	20150	0
108	20241226	185600	830532760	20150	20150	20150	20150	0
109	20241226	185500	830532760	20150	20150	20150	20150	0
110	20241226	185400	830532760	20150	20150	20150	20150	0
111	20241226	185300	830532760	20150	20150	20150	20150	0
112	20241226	185200	830532760	20150	20150	20150	20150	0
113	20241226	185100	830532760	20150	20150	20150	20150	0
114	20241226	185000	830532760	20150	20150	20150	20150	0
115	20241226	184900	830532760	20150	20150	20150	20150	0
116	20241226	184800	830532760	20150	20150	20150	20150	0
117	20241226	184700	830532760	20150	20150	20150	20150	0
118	20241226	184600	830532760	20150	20150	20150	20150	0
119	20241226	184500	830532760	20150	20150	20150	20150	0
120	20241226	184400	830532760	20150	20150	20150	20150	0
121	20241226	184300	830532760	20150	20150	20150	20150	0
122	20241226	184200	830532760	20150	20150	20150	20150	2641
123	20241226	184100	830532760	20150	20150	20150	20150	0
124	20241226	184000	830532760	20150	20150	20150	20150	0
125	20241226	183900	830532760	20150	20150	20150	20150	0
126	20241226	183800	830532760	20150	20150	20150	20150	0
127	20241226	183700	830532760	20150	20150	20150	20150	0
128	20241226	183600	830532760	20150	20150	20150	20150	0
129	20241226	183500	830532760	20150	20150	20150	20150	0
130	20241226	183400	830532760	20150	20150	20150	20150	0
131	20241226	183300	830532760	20150	20150	20150	20150	0
132	20241226	183200	830532760	20150	20150	20150	20150	0
133	20241226	183100	830532760	20150	20150	20150	20150	0
134	20241226	183000	830532760	20150	20150	20150	20150	0
135	20241226	182900	830532760	20150	20150	20150	20150	0
136	20241226	182800	830532760	20150	20150	20150	20150	0
137	20241226	182700	830532760	20150	20150	20150	20150	0
138	20241226	182600	830532760	20150	20150	20150	20150	0
139	20241226	182500	830532760	20150	20150	20150	20150	0
140	20241226	182400	830532760	20150	20150	20150	20150	0
141	20241226	182300	830532760	20150	20150	20150	20150	0
142	20241226	182200	830532760	20150	20150	20150	20150	0
143	20241226	182100	830532760	20150	20150	20150	20150	0
144	20241226	182000	830532760	20150	20150	20150	20150	0
145	20241226	181900	830532760	20150	20150	20150	20150	0
146	20241226	181800	830532760	20150	20150	20150	20150	0
147	20241226	181700	830532760	20150	20150	20150	20150	0
148	20241226	181600	830532760	20150	20150	20150	20150	0
149	20241226	181500	830532760	20150	20150	20150	20150	0
150	20241226	181400	830532760	20150	20150	20150	20150	0
151	20241226	181300	830532760	20150	20150	20150	20150	0
152	20241226	181200	830532760	20150	20150	20150	20150	2641
153	20241226	181100	830532760	20150	20150	20150	20150	0
154	20241226	181000	830532760	20150	20150	20150	20150	0
155	20241226	180900	830532760	20150	20150	20150	20150	0
156	20241226	180800	830532760	20150	20150	20150	20150	0
157	20241226	180700	830532760	20150	20150	20150	20150	0
158	20241226	180600	830532760	20150	20150	20150	20150	0
159	20241226	180500	830532760	20150	20150	20150	20150	0
160	20241226	180400	830532760	20150	20150	20150	20150	0
161	20241226	180300	830532760	20150	20150	20150	20150	0
162	20241226	180200	830532760	20150	20150	20150	20150	0
163	20241226	180100	830532760	20150	20150	20150	20150	0
164	20241226	180000	830532760	20150	20150	20150	20150	0
165	20241226	175900	830532760	20150	20150	20150	20150	0
166	20241226	175800	830532760	20150	20150	20150	20150	0
167	20241226	175700	830532760	20150	20150	20150	20150	0
168	20241226	175600	830532760	20150	20150	20150	20150	0
169	20241226	175500	830532760	20150	20150	20150	20150	0
170	20241226	175400	830532760	20150	20150	20150	20150	0
171	20241226	175300	830532760	20150	20150	20150	20150	0
172	20241226	175200	830532760	20150	20150	20150	20150	0
173	20241226	175100	830532760	20150	20150	20150	20150	0
174	20241226	175000	830532760	20150	20150	20150	20150	0
175	20241226	174900	830532760	20150	20150	20150	20150	0
176	20241226	174800	830532760	20150	20150	20150	20150	0
177	20241226	174700	830532760	20150	20150	20150	20150	0
178	20241226	174600	830532760	20150	20150	20150	20150	0
179	20241226	174500	830532760	20150	20150	20150	20150	0
180	20241226	174400	830532760	20150	20150	20150	20150	0
181	20241226	174300	830532760	20150	20150	20150	20150	0
182	20241226	174200	830532760	20150	20150	20150	20150	2641
183	20241226	174100	830532760	20150	20150	20150	20150	0
184	20241226	174000	830532760	20150	20150	20150	20150	0
185	20241226	173900	830532760	20150	20150	20150	20150	0
186	20241226	173800	830532760	20150	20150	20150	20150	0
187	20241226	173700	830532760	20150	20150	20150	20150	0
188	20241226	173600	830532760	20150	20150	20150	20150	0
189	20241226	173500	830532760	20150	20150	20150	20150	0
190	20241226	173400	830532760	20150	20150	20150	20150	0
191	20241226	173300	830532760	20150	20150	20150	20150	0
192	20241226	173200	830532760	20150	20150	20150	20150	0
193	20241226	173100	830532760	20150	20150	20150	20150	0
194	20241226	173000	830532760	20150	20150	20150	20150	0
195	20241226	172900	830532760	20150	20150	20150	20150	0
196	20241226	172800	830532760	20150	20150	20150	20150	0
197	20241226	172700	830532760	20150	20150	20150	20150	0
198	20241226	172600	830532760	20150	20150	20150	20150	0
199	20241226	172500	830532760	20150	20150	20150	20150	0
200	20241226	172400	830532760	20150	20150	20150	20150	0
201	20241226	172300	830532760	20150	20150	20150	20150	0
202	20241226	172200	830532760	20150	20150	20150	20150	0
203	20241226	172100	830532760	20150	20150	20150	20150	0
204	20241226	172000	830532760	20150	20150	20150	20150	0
205	20241226	171900	830532760	20150	20150	20150	20150	0
206	20241226	171800	830532760	20150	20150	20150	20150	0
207	20241226	171700	830532760	20150	20150	20150	20150	0
208	20241226	171600	830532760	20150	20150	20150	20150	0
209	20241226	171500	830532760	20150	20150	20150	20150	0
210	20241226	171400	830532760	20150	20150	20150	20150	0
211	20241226	171300	830532760	20150	20150	20150	20150	0
212	20241226	171200	830532760	20150	20150	20150	20150	2641
213	20241226	171100	830532760	20150	20150	20150	20150	0
214	20241226	171000	830532760	20150	20150	20150	20150	0
215	20241226	170900	830532760	20150	20150	20150	20150	0
216	20241226	170800	830532760	20150	20150	20150	20150	0
217	20241226	170700	830532760	20150	20150	20150	20150	0
218	20241226	170600	830532760	20150	20150	20150	20150	0
219	20241226	170500	830532760	20150	20150	20150	20150	0
220	20241226	170400	830532760	20150	20150	20150	20150	0
221	20241226	170300	830532760	20150	20150	20150	20150	0
222	20241226	170200	830532760	20150	20150	20150	20150	0
223	20241226	170100	830532760	20150	20150	20150	20150	0
224	20241226	170000	830532760	20150	20150	20150	20150	0
225	20241226	165900	830532760	20150	20150	20150	20150	0
226	20241226	165800	830532760	20150	20150	20150	20150	0
227	20241226	165700	830532760	20150	20150	20150	20150	0
228	20241226	165600	830532760	20150	20150	20150	20150	0
229	20241226	165500	830532760	20150	20150	20150	20150	0
230	20241226	165400	830532760	20150	20150	20150	20150	0
231	20241226	165300	830532760	20150	20150	20150	20150	0
232	20241226	165200	830532760	20150	20150	20150	20150	0
233	20241226	165100	830532760	20150	20150	20150	20150	0
234	20241226	165000	830532760	20150	20150	20150	20150	0
235	20241226	164900	830532760	20150	20150	20150	20150	0
236	20241226	164800	830532760	20150	20150	20150	20150	0
237	20241226	164700	830532760	20150	20150	20150	20150	0
238	20241226	164600	830532760	20150	20150	20150	20150	0
239	20241226	164500	830532760	20150	20150	20150	20150	0
240	20241226	164400	830532760	20150	20150	20150	20150	0
241	20241226	164300	830532760	20150	20150	20150	20150	0
242	20241226	164200	830532760	20150	20150	20150	20150	2641
243	20241226	164100	830532760	20150	20150	20150	20150	0
244	20241226	164000	830532760	20150	20150	20150	20150	0
245	20241226	163900	830532760	20150	20150	20150	20150	0
246	20241226	163800	830532760	20150	20150	20150	20150	0
247	20241226	163700	830532760	20150	20150	20150	20150	0
248	20241226	163600	830532760	20150	20150	20150	20150	0
249	20241226	163500	830532760	20150	20150	20150	20150	0
250	20241226	163400	830532760	20150	20150	20150	20150	0
251	20241226	163300	830532760	20150	20150	20150	20150	0
252	20241226	163200	830532760	20150	20150	20150	20150	0
253	20241226	163100	830532760	20150	20150	20150	20150	0
254	20241226	163000	830532760	20150	20150	20150	20150	0
255	20241226	162900	830532760	20150	20150	20150	20150	0
256	20241226	162800	830532760	20150	20150	20150	20150	0
257	20241226	162700	830532760	20150	20150	20150	20150	0
258	20241226	162600	830532760	20150	20150	20150	20150	0
259	20241226	162500	830532760	20150	20150	20150	20150	0
260	20241226	162400	830532760	20150	20150	20150	20150	0
261	20241226	162300	830532760	20150	20150	20150	20150	0
262	20241226	162200	830532760	20150	20150	20150	20150	0
263	20241226	162100	830532760	20150	20150	20150	20150	0
264	20241226	162000	830532760	20150	20150	20150	20150	0
265	20241226	161900	830532760	20150	20150	20150	20150	0
266	20241226	161800	830532760	20150	20150	20150	20150	0
267	20241226	161700	830532760	20150	20150	20150	20150	0
268	20241226	161600	830532760	20150	20150	20150	20150	0
269	20241226	161500	830532760	20150	20150	20150	20150	0
270	20241226	161400	830532760	20150	20150	20150	20150	0
271	20241226	161300	830532760	20150	20150	20150	20150	0
272	20241226	161200	830532760	20150	20150	20150	20150	2641
273	20241226	161100	830532760	20150	20150	20150	20150	0
274	20241226	161000	830532760	20150	20150	20150	20150	0
275	20241226	160900	830532760	20150	20150	20150	20150	0
276	20241226	160800	830532760	20150	20150	20150	20150	0
277	20241226	160700	830532760	20150	20150	20150	20150	0
278	20241226	160600	830532760	20150	20150	20150	20150	0
279	20241226	160500	830532760	20150	20150	20150	20150	0
280	20241226	160400	830532760	20150	20150	20150	20150	0
281	20241226	160300	830532760	20150	20150	20150	20150	0
282	20241226	160200	830532760	20150	20150	20150	20150	0
283	20241226	160100	830532760	20150	20150	20150	20150	0
284	20241226	160000	830532760	20150	20150	20150	20150	0
285	20241226	155900	830532760	20150	20150	20150	20150	0
286	20241226	155800	830532760	20150	20150	20150	20150	0
287	20241226	155700	830532760	20150	20150	20150	20150	0
288	20241226	155600	830532760	20150	20150	20150	20150	0
289	20241226	155500	830532760	20150	20150	20150	20150	0
290	20241226	155400	830532760	20150	20150	20150	20150	0
291	20241226	155300	830532760	20150	20150	20150	20150	0
292	20241226	155200	830532760	20150	20150	20150	20150	0
293	20241226	155100	830532760	20150	20150	20150	20150	0
294	20241226	155000	830532760	20150	20150	20150	20150	0
295	20241226	154900	830532760	20150	20150	20150	20150	0
296	20241226	154800	830532760	20150	20150	20150	20150	0
297	20241226	154700	830532760	20150	20150	20150	20150	0
298	20241226	154600	830532760	20150	20150	20150	20150	0
299	20241226	154500	830532760	20150	20150	20150	20150	0
300	20241226	154400	830532760	20150	20150	20150	20150	0
301	20241226	154300	830532760	20150	20150	20150	20150	0
302	20241226	154200	830532760	20150	20150	20150	20150	2641
303	20241226	154100	830532760	20150	20150	20150	20150	0
304	20241226	154000	830532760	20150	20150	20150	20150	0
305	20241226	153900	830532760	20150	20150	20150	20150	0
306	20241226	153800	830532760	20150	20150	20150	20150	0
307	20241226	153700	830532760	20150	20150	20150	20150	0
308	20241226	153600	830532760	20150	20150	20150	20150	0
309	20241226	153500	830532760	20150	20150	20150	20150	0
310	20241226	153400	830532760	20150	20150	20150	20150	0
311	20241226	153300	830532760	20150	20150	20150	20150	0
312	20241226	153200	830532760	20150	20150	20150	20150	0
313	20241226	153100	830532760	20150	20150	20150	20150	0
314	20241226	153000	830532760	20150	20150	20150	20150	2641
315	20241226	152900	777316610	20200	20200	20200	20200	0
316	20241226	152800	777316610	20200	20200	20200	20200	0
317	20241226	152700	777316610	20200	20200	20200	20200	0
318	20241226	152600	777316610	20200	20200	20200	20200	0
319	20241226	152500	777316610	20200	20200	20200	20200	0
320	20241226	152400	777316610	20200	20200	20200	20200	0
321	20241226	152300	777316610	20200	20200	20200	20200	0
322	20241226	152200	777316610	20200	20200	20200	20200	0
323	20241226	152100	777316610	20200	20200	20200	20200	0
324	20241226	152000	777316610	20200	20200	20200	20200	0
325	20241226	151900	777316610	20200	20050	20200	20050	285
326	20241226	151800	771572510	20050	20200	20200	20050	270
327	20241226	151700	766125110	20200	20150	20200	20050	181
328	20241226	151600	762477960	20150	20100	20150	20050	354
329	20241226	151500	755351910	20050	20150	20150	20000	623
330	20241226	151400	742854010	20000	20150	20150	20000	113
331	20241226	151300	740585010	20150	20100	20150	20000	405
332	20241226	151200	732439760	20100	20100	20150	20050	96
333	20241226	151100	730512810	20100	20150	20150	20000	93
334	20241226	151000	728644560	20000	20000	20150	20000	119
335	20241226	150900	726254810	20150	20100	20150	20050	123
336	20241226	150800	723779360	20100	20050	20150	20050	148
337	20241226	150700	720805110	20150	20000	20150	20000	104
338	20241226	150600	718713660	20150	20150	20150	20000	83
339	20241226	150500	717041660	20000	20100	20150	20000	116
340	20241226	150400	714714860	20100	20100	20150	20000	102
341	20241226	150300	712663310	20150	20150	20150	20000	96
342	20241226	150200	710737610	20000	20150	20150	20000	109
343	20241226	150100	708544960	20150	20100	20150	20050	143
344	20241226	150000	705669210	20150	20150	20150	20050	116
345	20241226	145900	703334460	20150	20150	20150	20000	80
346	20241226	145800	701726960	20100	20050	20150	20050	118
347	20241226	145700	699355110	20150	20050	20150	20050	123
348	20241226	145600	696881610	20100	20150	20150	20100	83
349	20241226	145500	695209610	20150	20050	20150	20050	110
350	20241226	145400	692995610	20150	20100	20150	20000	104
351	20241226	145300	690906160	20100	20100	20150	20050	138
352	20241226	145200	688131710	20100	20150	20150	20000	312
353	20241226	145100	681878760	20100	20150	20150	20050	117
354	20241226	145000	679524610	20150	20150	20150	20050	76
355	20241226	144900	677997910	20000	20000	20150	20000	187
356	20241226	144800	674238410	20100	20050	20150	20050	105
357	20241226	144700	672129310	20150	20000	20150	20000	284
358	20241226	144600	666414760	20100	20100	20150	20000	90
359	20241226	144500	664602060	20100	20050	20150	20000	214
360	20241226	144400	660300910	20000	20050	20100	20000	103
361	20241226	144300	658234210	20000	20050	20100	20000	102
362	20241226	144200	656188660	20050	20100	20150	20000	311
363	20241226	144100	649937710	20000	20050	20050	20000	68
364	20241226	144000	648576410	20100	20100	20150	20050	185
365	20241226	143900	644854610	20000	20000	20100	20000	131
366	20241226	143800	642229210	20000	20050	20100	20000	102
367	20241226	143700	640182710	20100	20000	20100	20000	58
368	20241226	143600	639017010	20150	20050	20150	20000	161
369	20241226	143500	635792460	20050	20000	20150	20000	164
370	20241226	143400	632494060	20050	20100	20100	20050	107
371	20241226	143300	630346010	20000	20100	20100	20000	101
372	20241226	143200	628319610	20000	20100	20150	20000	213
373	20241226	143100	624035660	20100	20050	20100	20050	58
374	20241226	143000	622870060	20050	20100	20100	20050	84
375	20241226	142900	621183010	20150	20050	20150	20050	281
376	20241226	142800	615523460	20100	20100	20150	20050	80
377	20241226	142700	613915260	20050	20050	20050	20050	26
378	20241226	142600	613393960	20100	20100	20150	20000	320
379	20241226	142500	606955710	20100	20100	20150	20000	72
380	20241226	142400	605506210	20050	20150	20150	20050	79
381	20241226	142300	603916860	20150	20100	20150	20050	77
382	20241226	142200	602368160	20100	20050	20100	20050	55
383	20241226	142100	601262710	20050	20150	20150	20050	79
384	20241226	142000	599673360	20100	20050	20100	20050	116
385	20241226	141900	597343110	20150	20150	20150	20150	150
386	20241226	141800	594320610	20100	20050	20100	20050	80
387	20241226	141700	592713910	20000	20050	20150	20000	134
388	20241226	141600	590020410	20050	20150	20150	20050	80
389	20241226	141500	588411010	20050	20100	20100	20050	136
390	20241226	141400	585678710	20050	20050	20050	20050	3
391	20241226	141300	585618560	20050	20150	20150	20050	156
392	20241226	141200	582477760	20000	20100	20100	20000	133
393	20241226	141100	579806660	20150	20150	20150	20150	54
394	20241226	141000	578718560	20100	20150	20150	20050	34
395	20241226	140900	578036210	20150	20100	20150	20050	453
396	20241226	140800	568920560	20100	20000	20100	19990	345
397	20241226	140700	562016330	20000	20100	20100	20000	81
398	20241226	140600	560389630	20100	20100	20100	20050	118
399	20241226	140500	558019130	20050	20050	20050	20000	984
400	20241226	140400	538332180	20100	20050	20100	20050	80
401	20241226	140300	536725480	20050	20000	20100	20000	126
402	20241226	140200	534195680	20100	20100	20100	20100	54
403	20241226	140100	533110280	20100	20100	20100	20000	251
404	20241226	140000	528070730	20150	20100	20150	20100	116
405	20241226	135900	525735280	20050	20150	20150	20050	55
406	20241226	135800	524627130	20100	20150	20150	20100	95
407	20241226	135700	522714780	20100	20100	20100	20050	102
408	20241226	135600	520665830	20100	20100	20100	20050	16
409	20241226	135500	520344480	20100	20100	20100	20100	439
410	20241226	135400	511520580	20100	20100	20200	20100	169
411	20241226	135300	508113480	20150	20200	20200	20150	76
412	20241226	135200	506579380	20100	20150	20150	20100	51
413	20241226	135100	505553030	20150	20100	20150	20100	211
414	20241226	135000	501302680	20150	20150	20150	20150	74
415	20241226	134900	499811580	20150	20200	20200	20150	68
416	20241226	134800	498438680	20200	20150	20200	20150	285
417	20241226	134700	492684580	20150	20150	20150	20150	11
418	20241226	134600	492462930	20100	20100	20200	20100	84
419	20241226	134500	490768930	20150	20150	20200	20150	280
420	20241226	134400	485123630	20150	20150	20200	20150	64
421	20241226	134300	483831330	20100	20200	20200	20100	173
422	20241226	134200	480339330	20200	20100	20200	20100	87
423	20241226	134100	478583730	20100	20150	20200	20100	111
424	20241226	134000	476347730	20100	20100	20200	20100	142
425	20241226	133900	473490730	20150	20050	20150	20050	88
426	20241226	133800	471717630	20150	20150	20150	20100	40
427	20241226	133700	470912980	20150	20100	20150	20100	81
428	20241226	133600	469282130	20100	20100	20150	20100	74
429	20241226	133500	467792380	20100	20150	20150	20100	57
430	20241226	133400	466643980	20150	20100	20150	20050	121
431	20241226	133300	464212830	20100	20150	20150	20050	51
432	20241226	133200	463185480	20100	20100	20100	20100	56
433	20241226	133100	462059880	20100	20050	20100	20000	121
434	20241226	133000	459631930	20100	20150	20150	20100	114
435	20241226	132900	457335930	20100	20100	20100	20100	26
436	20241226	132800	456813330	20150	20050	20150	20050	100
437	20241226	132700	454801730	20100	20050	20100	20050	58
438	20241226	132600	453635980	20050	20150	20150	20050	138
439	20241226	132500	450857880	20050	20050	20150	20050	56
440	20241226	132400	449733330	20150	20150	20150	20150	54
441	20241226	132300	448645230	20100	20000	20100	20000	79
442	20241226	132200	447059930	20000	20000	20150	20000	119
443	20241226	132100	444668080	20100	20100	20100	20100	54
444	20241226	132000	443582680	20050	20050	20050	20050	25
445	20241226	131900	443081430	20100	20000	20100	20000	88
446	20241226	131800	441312980	20000	20050	20150	20000	195
447	20241226	131700	437390730	20050	20100	20100	20000	93
448	20241226	131600	435524180	20100	20050	20100	20050	57
449	20241226	131500	434379380	20050	20100	20100	20050	61
450	20241226	131400	433153680	20100	20050	20100	20000	92
451	20241226	131300	431305880	20100	20050	20100	20050	57
452	20241226	131200	430160330	20050	20050	20100	20000	66
453	20241226	131100	428836930	20000	20000	20000	20000	26
454	20241226	131000	428316930	20050	20050	20050	20050	169
455	20241226	130900	424928480	20050	20000	20050	20000	44
456	20241226	130800	424047880	20000	20000	20000	20000	20
457	20241226	130700	423647880	20000	20000	20000	20000	11
458	20241226	130600	423427880	19990	19990	20000	19990	34
459	20241226	130500	422748140	20000	20000	20000	20000	10
460	20241226	130400	422548140	20050	20000	20050	20000	26
461	20241226	130300	422027990	20000	20050	20050	20000	12
462	20241226	130200	421787740	20000	19980	20000	19980	37
463	20241226	130100	421048240	19980	19990	19990	19970	6
464	20241226	130000	420928370	19990	20050	20050	19970	214
465	20241226	125900	416650560	19990	19990	20000	19990	206
466	20241226	125800	412530910	20000	19990	20000	19960	5127
467	20241226	125700	310130160	19990	20000	20000	19990	33
468	20241226	125600	309470420	20000	20000	20000	20000	19
469	20241226	125500	309090420	20000	20000	20000	20000	13
470	20241226	125400	308830420	20000	20050	20050	20000	26
471	20241226	125300	308309920	20000	20000	20000	20000	29
472	20241226	125200	307729920	20000	20000	20000	20000	2
473	20241226	125100	307689920	19990	19990	19990	19990	25
474	20241226	125000	307190170	20000	19990	20000	19990	12
475	20241226	124900	306950200	20000	20000	20000	20000	25
476	20241226	124800	306450200	19990	19990	19990	19990	25
477	20241226	124700	305950450	20000	19990	20000	19990	11
478	20241226	124600	305730480	20000	20000	20000	20000	37
479	20241226	124500	304990480	20000	20000	20000	20000	5
480	20241226	124400	304890480	20050	20000	20050	20000	12
481	20241226	124300	304650030	20000	19990	20000	19990	47
482	20241226	124200	303710280	20000	20000	20000	20000	24
483	20241226	124100	303230280	20050	20000	20050	20000	19
484	20241226	124000	302849780	19990	19990	19990	19990	26
485	20241226	123900	302330040	20000	20000	20000	20000	20
486	20241226	123800	301930040	20050	20000	20050	20000	25
487	20241226	123700	301429690	20000	20050	20050	20000	13
488	20241226	123600	301169440	20050	20050	20050	19990	48
489	20241226	123500	300208540	20050	20000	20050	19990	28
490	20241226	123400	299648430	20000	19990	20000	19990	27
491	20241226	123300	299108690	20000	20000	20000	20000	6
492	20241226	123200	298988690	20050	20050	20050	20050	40
493	20241226	123100	298186690	20050	19980	20050	19980	63
494	20241226	123000	296925610	19990	20000	20000	19990	27
495	20241226	122900	296385870	20000	20050	20050	20000	33
496	20241226	122800	295724370	20000	20000	20000	20000	25
497	20241226	122700	295224370	20050	20000	20050	20000	33
498	20241226	122600	294564020	20050	20050	20050	20050	26
499	20241226	122500	294042720	20050	20000	20050	19980	416
500	20241226	122400	285723020	20050	20000	20050	19990	255
501	20241226	122300	280619430	20000	20000	20000	20000	63
502	20241226	122200	279359430	20000	19980	20000	19980	69
503	20241226	122100	277980140	19980	19980	19980	19980	1
504	20241226	122000	277960160	19990	19990	19990	19990	24
505	20241226	121900	277480400	19990	20000	20000	19990	17
506	20241226	121800	277140500	19990	19990	19990	19990	3
507	20241226	121700	277080530	19990	20000	20000	19990	26
508	20241226	121600	276560780	19990	19990	20000	19980	36
509	20241226	121500	275841090	19980	19980	19980	19980	3
510	20241226	121400	275781150	19990	19980	19990	19980	51
511	20241226	121300	274761710	19990	20000	20000	19990	18
512	20241226	121200	274401790	19990	19990	19990	19990	6
513	20241226	121100	274281850	19990	19990	19990	19990	27
514	20241226	121000	273742120	20000	20000	20000	20000	9
515	20241226	120900	273562120	20000	19990	20000	19980	459
516	20241226	120800	264386600	20000	20050	20050	20000	54
517	20241226	120700	263305250	20000	20000	20000	20000	25
518	20241226	120600	262805250	20050	20050	20050	20000	14
519	20241226	120500	262524750	19990	19990	19990	19990	26
520	20241226	120400	262005010	20000	20000	20000	20000	25
521	20241226	120300	261505010	20050	20050	20050	20000	12
522	20241226	120200	261264560	19990	19990	19990	19990	26
523	20241226	120100	260744820	20050	20000	20050	20000	29
524	20241226	120000	260164770	20050	20050	20050	20050	8
525	20241226	115900	260004370	20050	20050	20050	20000	79
526	20241226	115800	258421670	20050	20000	20050	20000	28
527	20241226	115700	257861570	20050	20050	20050	20000	28
528	20241226	115600	257300320	20000	20050	20050	20000	94
529	20241226	115500	255419620	20000	20000	20000	20000	29
530	20241226	115400	254839620	20050	20050	20050	20050	40
531	20241226	115300	254037620	20000	20000	20050	20000	28
532	20241226	115200	253477570	20000	20000	20000	20000	3
533	20241226	115100	253417570	20000	20050	20050	20000	61
534	20241226	115000	252195770	20000	20050	20050	20000	32
535	20241226	114900	251555470	20050	20000	20050	20000	21
536	20241226	114800	251134570	20050	20050	20050	20000	75
537	20241226	114700	249632070	20050	20000	20050	20000	47
538	20241226	114600	248691020	20050	20050	20050	20000	31
539	20241226	114500	248069620	20050	20050	20050	20000	98
540	20241226	114400	246106020	20050	20000	20050	20000	70
541	20241226	114300	244703770	20050	20000	20050	20000	26
542	20241226	114200	244182770	20000	20050	20050	20000	59
543	20241226	114100	243001120	20050	20000	20050	20000	34
544	20241226	114000	242320720	20050	20050	20050	20000	5
545	20241226	113900	242220620	20000	20050	20050	20000	53
546	20241226	113800	241159270	20050	20000	20050	20000	33
547	20241226	113700	240498870	20000	20050	20050	20000	5
548	20241226	113600	240398820	20000	20050	20050	20000	58
549	20241226	113500	239237220	20050	19990	20050	19990	33
550	20241226	113400	238577130	20000	20050	20050	20000	104
551	20241226	113300	236497080	20000	20000	20000	20000	25
552	20241226	113200	235997080	20050	20000	20050	19990	345
553	20241226	113100	229084800	20050	20050	20050	20050	2
554	20241226	113000	229044700	20000	20000	20000	20000	25
555	20241226	112900	228544700	20050	20000	20050	20000	27
556	20241226	112800	228004650	20000	20000	20000	20000	3
557	20241226	112700	227944650	20050	20000	20050	20000	52
558	20241226	112600	226903350	20050	20000	20050	20000	28
559	20241226	112500	226343200	20050	20050	20050	20050	12
560	20241226	112400	226102600	20050	20000	20050	20000	57
561	20241226	112300	224961050	20050	20000	20050	20000	29
562	20241226	112200	224381000	20050	20050	20050	20050	8
563	20241226	112100	224220600	20050	20050	20050	20000	292
564	20241226	112000	218367300	20050	20050	20050	20050	0
565	20241226	111900	218367300	20050	20050	20050	20000	35
566	20241226	111800	217666800	20050	20050	20050	20000	57
567	20241226	111700	216525250	20000	20000	20000	20000	3
568	20241226	111600	216465250	20000	20050	20050	20000	67
569	20241226	111500	215124650	20050	20050	20050	20000	53
570	20241226	111400	214063250	20000	20000	20000	20000	9
571	20241226	111300	213883250	20000	20050	20050	20000	34
572	20241226	111200	213202850	20050	20050	20050	20000	56
573	20241226	111100	212081300	20050	20000	20050	20000	106
574	20241226	111000	209956300	20000	20050	20050	20000	36
575	20241226	110900	209235800	20050	20000	20050	20000	54
576	20241226	110800	208154400	20000	20000	20000	20000	3
577	20241226	110700	208094400	20000	20050	20050	20000	34
578	20241226	110600	207413950	19990	20050	20050	19990	27
579	20241226	110500	206874160	20000	20000	20000	20000	3
580	20241226	110400	206814160	20000	20050	20050	20000	52
581	20241226	110300	205772810	20050	20000	20050	19990	36
582	20241226	110200	205052850	19990	20050	20050	19990	40
583	20241226	110100	204251150	20000	20050	20050	20000	59
584	20241226	110000	203069450	20050	20000	20050	20000	32
585	20241226	105900	202429150	20000	20000	20000	20000	4
586	20241226	105800	202349150	20000	20050	20050	20000	51
587	20241226	105700	201327950	20050	20000	20050	20000	40
588	20241226	105600	200527500	20000	20000	20000	20000	0
589	20241226	105500	200527500	20000	20050	20050	20000	57
590	20241226	105400	199385950	20050	20050	20100	20000	1453
591	20241226	105300	170255250	20100	20100	20100	20100	8
592	20241226	105200	170094450	20100	20050	20100	20050	143
593	20241226	105100	167224750	20100	20050	20100	20050	18
594	20241226	105000	166863250	20050	20050	20050	20050	26
595	20241226	104900	166341950	20100	20100	20100	20050	63
596	20241226	104800	165076900	20100	20100	20100	20100	2
597	20241226	104700	165036700	20050	20050	20050	20050	26
598	20241226	104600	164515400	20100	20050	20100	20050	46
599	20241226	104500	163592050	20100	20100	20100	20100	1
600	20241226	104400	163571950	20100	20100	20100	20050	28
601	20241226	104300	163010450	20050	20050	20100	20050	220
602	20241226	104200	158597750	20050	20100	20100	20050	30
603	20241226	104100	157994900	20150	20100	20150	20100	26
604	20241226	104000	157472250	20150	20050	20150	20050	168
605	20241226	103900	154096250	20100	20100	20100	20100	1
606	20241226	103800	154076150	20050	20050	20050	20050	25
607	20241226	103700	153574900	20100	20050	20100	20050	62
608	20241226	103600	152330000	20050	20050	20050	20050	3
609	20241226	103500	152269850	20050	20100	20100	20050	497
610	20241226	103400	142281400	20150	20100	20150	20100	48
611	20241226	103300	141315500	20150	20100	20150	20100	16
612	20241226	103200	140993850	20100	20150	20150	20100	37
613	20241226	103100	140249600	20150	20100	20150	20100	61
614	20241226	103000	139021850	20150	20150	20150	20150	10
615	20241226	102900	138820350	20100	20100	20100	20100	26
616	20241226	102800	138297750	20150	20100	20150	20100	57
617	20241226	102700	137150450	20150	20150	20150	20150	14
618	20241226	102600	136868350	20100	20150	20150	20100	27
619	20241226	102500	136325600	20150	20150	20200	20150	91
620	20241226	102400	134491850	20150	20150	20150	20150	0
621	20241226	102300	134491850	20150	20150	20200	20150	32
622	20241226	102200	133846750	20200	20200	20200	20200	30
623	20241226	102100	133240750	20200	20150	20200	20100	147
624	20241226	102000	130279400	20150	20200	20200	20100	91
625	20241226	101900	128446800	20100	20150	20200	20100	33
626	20241226	101800	127780500	20150	20100	20150	20100	31
627	20241226	101700	127157150	20200	20200	20200	20100	60
628	20241226	101600	125947650	20200	20150	20200	20150	62
629	20241226	101500	124696950	20150	20100	20200	20100	266
630	20241226	101400	119347350	20200	20150	20200	20100	199
631	20241226	101300	115338500	20100	20100	20100	20100	0
632	20241226	101200	115338500	20100	20100	20100	20100	25
633	20241226	101100	114836000	20100	20150	20150	20050	187
634	20241226	101000	111072550	20150	20150	20150	20150	0
635	20241226	100900	111072550	20150	20100	20150	20050	801
636	20241226	100800	94967450	20100	20050	20100	20050	91
637	20241226	100700	93139650	20100	20100	20100	20100	25
638	20241226	100600	92637150	20100	20100	20100	20050	34
639	20241226	100500	91955050	20100	20050	20100	20050	59
640	20241226	100400	90770450	20100	20100	20100	20100	8
641	20241226	100300	90609650	20050	20100	20100	20050	29
642	20241226	100200	90028050	20100	20100	20100	20000	62
643	20241226	100100	88784350	20100	20050	20100	20000	113
644	20241226	100000	86518000	20050	20000	20050	20000	35
645	20241226	095900	85817600	20050	20000	20050	20000	52
646	20241226	095800	84776300	20050	20050	20050	20050	1
647	20241226	095700	84756250	20000	20050	20050	20000	27
648	20241226	095600	84216150	20050	20000	20050	20000	61
649	20241226	095500	82994400	20050	20050	20050	20050	1
650	20241226	095400	82974350	20000	20050	20050	20000	26
651	20241226	095300	82454300	20050	20050	20050	20050	22
652	20241226	095200	82013200	20000	20100	20100	20000	53
653	20241226	095100	80953050	20000	20000	20000	20000	26
654	20241226	095000	80433050	20050	20000	20050	20000	37
655	20241226	094900	79691250	20000	20000	20000	20000	26
656	20241226	094800	79171250	20050	20100	20100	20050	24
657	20241226	094700	78690000	20050	20050	20050	20050	3
658	20241226	094600	78629850	20000	20000	20000	20000	25
659	20241226	094500	78129850	20050	20050	20050	20050	24
660	20241226	094400	77648650	20100	20100	20100	20100	31
661	20241226	094300	77025550	20050	20050	20100	20050	97
662	20241226	094200	75080650	20050	20050	20050	20050	1
663	20241226	094100	75060600	20050	20050	20050	20050	48
664	20241226	094000	74098200	20050	20050	20050	20050	0
665	20241226	093900	74098200	20050	20050	20050	20050	1
666	20241226	093800	74078150	20050	20050	20050	20050	302
667	20241226	093700	68023050	20000	20000	20000	20000	524
668	20241226	093600	57543050	20050	20000	20050	20000	5
669	20241226	093500	57442900	20050	20050	20050	20050	4
670	20241226	093400	57362700	20050	20050	20050	20050	2
671	20241226	093300	57322600	20050	20050	20050	20050	1
672	20241226	093200	57302550	20050	20050	20050	20050	0
673	20241226	093100	57302550	20050	20000	20050	20000	61
674	20241226	093000	56081000	20000	20000	20000	20000	62
675	20241226	092900	54841000	20050	20050	20050	20050	7
676	20241226	092800	54700650	20050	20050	20050	20050	5
677	20241226	092700	54600400	19990	19990	19990	19990	1
678	20241226	092600	54580410	20000	20000	20000	20000	100
679	20241226	092500	52580410	20000	20000	20000	20000	25
680	20241226	092400	52080410	20050	20000	20050	20000	17
681	20241226	092300	51740360	20000	20000	20000	20000	510
682	20241226	092200	41540360	20000	20050	20050	20000	511
683	20241226	092100	31319810	20050	20050	20050	20050	14
684	20241226	092000	31039110	20000	20050	20050	20000	53
685	20241226	091900	29977760	20000	20000	20000	20000	28
686	20241226	091800	29417760	20050	20050	20050	20050	7
687	20241226	091700	29277410	20050	20050	20050	20050	5
688	20241226	091600	29177160	20050	20050	20050	20050	100
689	20241226	091500	27172160	20000	20000	20050	20000	560
690	20241226	091400	15972110	20050	20050	20050	20050	0
691	20241226	091300	15972110	20050	20000	20050	20000	351
692	20241226	091200	8952060	20050	20050	20050	20050	5
693	20241226	091100	8851810	20050	20050	20050	20050	8
694	20241226	091000	8691410	20050	20050	20050	20050	212
695	20241226	090900	4440810	20050	20050	20050	20050	31
696	20241226	090800	3819260	20050	20050	20050	20050	0
697	20241226	090700	3819260	20050	20050	20050	20050	1
698	20241226	090600	3799210	20000	20000	20000	20000	117
699	20241226	090500	1459210	20000	20000	20000	20000	1
700	20241226	090400	1439210	20000	20000	20000	20000	0
701	20241226	090300	1439210	20000	19990	20000	19990	58
702	20241226	090200	279760	19990	19990	19990	19990	0
703	20241226	090100	279760	19990	19990	19990	19990	4
704	20241226	090000	199800	19980	19980	19980	19980	10