KissMeData/241710/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205600	5252598100	49950	49950	49950	49950	1310
3	20241210	205500	5252598100	49950	49950	49950	49950	0
4	20241210	205400	5252598100	49950	49950	49950	49950	0
5	20241210	205300	5252598100	49950	49950	49950	49950	0
6	20241210	205200	5252598100	49950	49950	49950	49950	0
7	20241210	205100	5252598100	49950	49950	49950	49950	0
8	20241210	205000	5252598100	49950	49950	49950	49950	0
9	20241210	204900	5252598100	49950	49950	49950	49950	0
10	20241210	204800	5252598100	49950	49950	49950	49950	0
11	20241210	204700	5252598100	49950	49950	49950	49950	0
12	20241210	204600	5252598100	49950	49950	49950	49950	0
13	20241210	204500	5252598100	49950	49950	49950	49950	0
14	20241210	204400	5252598100	49950	49950	49950	49950	0
15	20241210	204300	5252598100	49950	49950	49950	49950	0
16	20241210	204200	5252598100	49950	49950	49950	49950	0
17	20241210	204100	5252598100	49950	49950	49950	49950	0
18	20241210	204000	5252598100	49950	49950	49950	49950	0
19	20241210	203900	5252598100	49950	49950	49950	49950	0
20	20241210	203800	5252598100	49950	49950	49950	49950	0
21	20241210	203700	5252598100	49950	49950	49950	49950	0
22	20241210	203600	5252598100	49950	49950	49950	49950	0
23	20241210	203500	5252598100	49950	49950	49950	49950	0
24	20241210	203400	5252598100	49950	49950	49950	49950	0
25	20241210	203300	5252598100	49950	49950	49950	49950	0
26	20241210	203200	5252598100	49950	49950	49950	49950	0
27	20241210	203100	5252598100	49950	49950	49950	49950	0
28	20241210	203000	5252598100	49950	49950	49950	49950	0
29	20241210	202900	5252598100	49950	49950	49950	49950	0
30	20241210	202800	5252598100	49950	49950	49950	49950	0
31	20241210	202700	5252598100	49950	49950	49950	49950	0
32	20241210	202600	5252598100	49950	49950	49950	49950	1310
33	20241210	202500	5252598100	49950	49950	49950	49950	0
34	20241210	202400	5252598100	49950	49950	49950	49950	0
35	20241210	202300	5252598100	49950	49950	49950	49950	0
36	20241210	202200	5252598100	49950	49950	49950	49950	0
37	20241210	202100	5252598100	49950	49950	49950	49950	0
38	20241210	202000	5252598100	49950	49950	49950	49950	0
39	20241210	201900	5252598100	49950	49950	49950	49950	0
40	20241210	201800	5252598100	49950	49950	49950	49950	0
41	20241210	201700	5252598100	49950	49950	49950	49950	0
42	20241210	201600	5252598100	49950	49950	49950	49950	0
43	20241210	201500	5252598100	49950	49950	49950	49950	0
44	20241210	201400	5252598100	49950	49950	49950	49950	0
45	20241210	201300	5252598100	49950	49950	49950	49950	0
46	20241210	201200	5252598100	49950	49950	49950	49950	0
47	20241210	201100	5252598100	49950	49950	49950	49950	0
48	20241210	201000	5252598100	49950	49950	49950	49950	0
49	20241210	200900	5252598100	49950	49950	49950	49950	0
50	20241210	200800	5252598100	49950	49950	49950	49950	0
51	20241210	200700	5252598100	49950	49950	49950	49950	0
52	20241210	200600	5252598100	49950	49950	49950	49950	0
53	20241210	200500	5252598100	49950	49950	49950	49950	0
54	20241210	200400	5252598100	49950	49950	49950	49950	0
55	20241210	200300	5252598100	49950	49950	49950	49950	0
56	20241210	200200	5252598100	49950	49950	49950	49950	0
57	20241210	200100	5252598100	49950	49950	49950	49950	0
58	20241210	200000	5252598100	49950	49950	49950	49950	0
59	20241210	195900	5252598100	49950	49950	49950	49950	0
60	20241210	195800	5252598100	49950	49950	49950	49950	0
61	20241210	195700	5252598100	49950	49950	49950	49950	0
62	20241210	195600	5252598100	49950	49950	49950	49950	1310
63	20241210	195500	5252598100	49950	49950	49950	49950	0
64	20241210	195400	5252598100	49950	49950	49950	49950	0
65	20241210	195300	5252598100	49950	49950	49950	49950	0
66	20241210	195200	5252598100	49950	49950	49950	49950	0
67	20241210	195100	5252598100	49950	49950	49950	49950	0
68	20241210	195000	5252598100	49950	49950	49950	49950	0
69	20241210	194900	5252598100	49950	49950	49950	49950	0
70	20241210	194800	5252598100	49950	49950	49950	49950	0
71	20241210	194700	5252598100	49950	49950	49950	49950	0
72	20241210	194600	5252598100	49950	49950	49950	49950	0
73	20241210	194500	5252598100	49950	49950	49950	49950	0
74	20241210	194400	5252598100	49950	49950	49950	49950	0
75	20241210	194300	5252598100	49950	49950	49950	49950	0
76	20241210	194200	5252598100	49950	49950	49950	49950	0
77	20241210	194100	5252598100	49950	49950	49950	49950	0
78	20241210	194000	5252598100	49950	49950	49950	49950	0
79	20241210	193900	5252598100	49950	49950	49950	49950	0
80	20241210	193800	5252598100	49950	49950	49950	49950	0
81	20241210	193700	5252598100	49950	49950	49950	49950	0
82	20241210	193600	5252598100	49950	49950	49950	49950	0
83	20241210	193500	5252598100	49950	49950	49950	49950	0
84	20241210	193400	5252598100	49950	49950	49950	49950	0
85	20241210	193300	5252598100	49950	49950	49950	49950	0
86	20241210	193200	5252598100	49950	49950	49950	49950	0
87	20241210	193100	5252598100	49950	49950	49950	49950	0
88	20241210	193000	5252598100	49950	49950	49950	49950	0
89	20241210	192900	5252598100	49950	49950	49950	49950	0
90	20241210	192800	5252598100	49950	49950	49950	49950	0
91	20241210	192700	5252598100	49950	49950	49950	49950	0
92	20241210	192600	5252598100	49950	49950	49950	49950	1310
93	20241210	192500	5252598100	49950	49950	49950	49950	0
94	20241210	192400	5252598100	49950	49950	49950	49950	0
95	20241210	192300	5252598100	49950	49950	49950	49950	0
96	20241210	192200	5252598100	49950	49950	49950	49950	0
97	20241210	192100	5252598100	49950	49950	49950	49950	0
98	20241210	192000	5252598100	49950	49950	49950	49950	0
99	20241210	191900	5252598100	49950	49950	49950	49950	0
100	20241210	191800	5252598100	49950	49950	49950	49950	0
101	20241210	191700	5252598100	49950	49950	49950	49950	0
102	20241210	191600	5252598100	49950	49950	49950	49950	0
103	20241210	191500	5252598100	49950	49950	49950	49950	0
104	20241210	191400	5252598100	49950	49950	49950	49950	0
105	20241210	191300	5252598100	49950	49950	49950	49950	0
106	20241210	191200	5252598100	49950	49950	49950	49950	0
107	20241210	191100	5252598100	49950	49950	49950	49950	0
108	20241210	191000	5252598100	49950	49950	49950	49950	0
109	20241210	190900	5252598100	49950	49950	49950	49950	0
110	20241210	190800	5252598100	49950	49950	49950	49950	0
111	20241210	190700	5252598100	49950	49950	49950	49950	0
112	20241210	190600	5252598100	49950	49950	49950	49950	0
113	20241210	190500	5252598100	49950	49950	49950	49950	0
114	20241210	190400	5252598100	49950	49950	49950	49950	0
115	20241210	190300	5252598100	49950	49950	49950	49950	0
116	20241210	190200	5252598100	49950	49950	49950	49950	0
117	20241210	190100	5252598100	49950	49950	49950	49950	0
118	20241210	190000	5252598100	49950	49950	49950	49950	0
119	20241210	185900	5252598100	49950	49950	49950	49950	0
120	20241210	185800	5252598100	49950	49950	49950	49950	0
121	20241210	185700	5252598100	49950	49950	49950	49950	0
122	20241210	185600	5252598100	49950	49950	49950	49950	1310
123	20241210	185500	5252598100	49950	49950	49950	49950	0
124	20241210	185400	5252598100	49950	49950	49950	49950	0
125	20241210	185300	5252598100	49950	49950	49950	49950	0
126	20241210	185200	5252598100	49950	49950	49950	49950	0
127	20241210	185100	5252598100	49950	49950	49950	49950	0
128	20241210	185000	5252598100	49950	49950	49950	49950	0
129	20241210	184900	5252598100	49950	49950	49950	49950	0
130	20241210	184800	5252598100	49950	49950	49950	49950	0
131	20241210	184700	5252598100	49950	49950	49950	49950	0
132	20241210	184600	5252598100	49950	49950	49950	49950	0
133	20241210	184500	5252598100	49950	49950	49950	49950	0
134	20241210	184400	5252598100	49950	49950	49950	49950	0
135	20241210	184300	5252598100	49950	49950	49950	49950	0
136	20241210	184200	5252598100	49950	49950	49950	49950	0
137	20241210	184100	5252598100	49950	49950	49950	49950	0
138	20241210	184000	5252598100	49950	49950	49950	49950	0
139	20241210	183900	5252598100	49950	49950	49950	49950	0
140	20241210	183800	5252598100	49950	49950	49950	49950	0
141	20241210	183700	5252598100	49950	49950	49950	49950	0
142	20241210	183600	5252598100	49950	49950	49950	49950	0
143	20241210	183500	5252598100	49950	49950	49950	49950	0
144	20241210	183400	5252598100	49950	49950	49950	49950	0
145	20241210	183300	5252598100	49950	49950	49950	49950	0
146	20241210	183200	5252598100	49950	49950	49950	49950	0
147	20241210	183100	5252598100	49950	49950	49950	49950	0
148	20241210	183000	5252598100	49950	49950	49950	49950	0
149	20241210	182900	5252598100	49950	49950	49950	49950	0
150	20241210	182800	5252598100	49950	49950	49950	49950	0
151	20241210	182700	5252598100	49950	49950	49950	49950	0
152	20241210	182600	5252598100	49950	49950	49950	49950	1310
153	20241210	182500	5252598100	49950	49950	49950	49950	0
154	20241210	182400	5252598100	49950	49950	49950	49950	0
155	20241210	182300	5252598100	49950	49950	49950	49950	0
156	20241210	182200	5252598100	49950	49950	49950	49950	0
157	20241210	182100	5252598100	49950	49950	49950	49950	0
158	20241210	182000	5252598100	49950	49950	49950	49950	0
159	20241210	181900	5252598100	49950	49950	49950	49950	0
160	20241210	181800	5252598100	49950	49950	49950	49950	0
161	20241210	181700	5252598100	49950	49950	49950	49950	0
162	20241210	181600	5252598100	49950	49950	49950	49950	0
163	20241210	181500	5252598100	49950	49950	49950	49950	0
164	20241210	181400	5252598100	49950	49950	49950	49950	0
165	20241210	181300	5252598100	49950	49950	49950	49950	0
166	20241210	181200	5252598100	49950	49950	49950	49950	0
167	20241210	181100	5252598100	49950	49950	49950	49950	0
168	20241210	181000	5252598100	49950	49950	49950	49950	0
169	20241210	180900	5252598100	49950	49950	49950	49950	0
170	20241210	180800	5252598100	49950	49950	49950	49950	0
171	20241210	180700	5252598100	49950	49950	49950	49950	0
172	20241210	180600	5252598100	49950	49950	49950	49950	0
173	20241210	180500	5252598100	49950	49950	49950	49950	0
174	20241210	180400	5252598100	49950	49950	49950	49950	0
175	20241210	180300	5252598100	49950	49950	49950	49950	0
176	20241210	180200	5252598100	49950	49950	49950	49950	0
177	20241210	180100	5252598100	49950	49950	49950	49950	0
178	20241210	180000	5252598100	49950	49950	49950	49950	0
179	20241210	175900	5252598100	49950	49950	49950	49950	0
180	20241210	175800	5252598100	49950	49950	49950	49950	0
181	20241210	175700	5252598100	49950	49950	49950	49950	0
182	20241210	175600	5252598100	49950	49950	49950	49950	1310
183	20241210	175500	5252598100	49950	49950	49950	49950	0
184	20241210	175400	5252598100	49950	49950	49950	49950	0
185	20241210	175300	5252598100	49950	49950	49950	49950	0
186	20241210	175200	5252598100	49950	49950	49950	49950	0
187	20241210	175100	5252598100	49950	49950	49950	49950	0
188	20241210	175000	5252598100	49950	49950	49950	49950	0
189	20241210	174900	5252598100	49950	49950	49950	49950	0
190	20241210	174800	5252598100	49950	49950	49950	49950	0
191	20241210	174700	5252598100	49950	49950	49950	49950	0
192	20241210	174600	5252598100	49950	49950	49950	49950	0
193	20241210	174500	5252598100	49950	49950	49950	49950	0
194	20241210	174400	5252598100	49950	49950	49950	49950	0
195	20241210	174300	5252598100	49950	49950	49950	49950	0
196	20241210	174200	5252598100	49950	49950	49950	49950	0
197	20241210	174100	5252598100	49950	49950	49950	49950	0
198	20241210	174000	5252598100	49950	49950	49950	49950	0
199	20241210	173900	5252598100	49950	49950	49950	49950	0
200	20241210	173800	5252598100	49950	49950	49950	49950	0
201	20241210	173700	5252598100	49950	49950	49950	49950	0
202	20241210	173600	5252598100	49950	49950	49950	49950	0
203	20241210	173500	5252598100	49950	49950	49950	49950	0
204	20241210	173400	5252598100	49950	49950	49950	49950	0
205	20241210	173300	5252598100	49950	49950	49950	49950	0
206	20241210	173200	5252598100	49950	49950	49950	49950	0
207	20241210	173100	5252598100	49950	49950	49950	49950	0
208	20241210	173000	5252598100	49950	49950	49950	49950	0
209	20241210	172900	5252598100	49950	49950	49950	49950	0
210	20241210	172800	5252598100	49950	49950	49950	49950	0
211	20241210	172700	5252598100	49950	49950	49950	49950	0
212	20241210	172600	5252598100	49950	49950	49950	49950	1310
213	20241210	172500	5252598100	49950	49950	49950	49950	0
214	20241210	172400	5252598100	49950	49950	49950	49950	0
215	20241210	172300	5252598100	49950	49950	49950	49950	0
216	20241210	172200	5252598100	49950	49950	49950	49950	0
217	20241210	172100	5252598100	49950	49950	49950	49950	0
218	20241210	172000	5252598100	49950	49950	49950	49950	0
219	20241210	171900	5252598100	49950	49950	49950	49950	0
220	20241210	171800	5252598100	49950	49950	49950	49950	0
221	20241210	171700	5252598100	49950	49950	49950	49950	0
222	20241210	171600	5252598100	49950	49950	49950	49950	0
223	20241210	171500	5252598100	49950	49950	49950	49950	0
224	20241210	171400	5252598100	49950	49950	49950	49950	0
225	20241210	171300	5252598100	49950	49950	49950	49950	0
226	20241210	171200	5252598100	49950	49950	49950	49950	0
227	20241210	171100	5252598100	49950	49950	49950	49950	0
228	20241210	171000	5252598100	49950	49950	49950	49950	0
229	20241210	170900	5252598100	49950	49950	49950	49950	0
230	20241210	170800	5252598100	49950	49950	49950	49950	0
231	20241210	170700	5252598100	49950	49950	49950	49950	0
232	20241210	170600	5252598100	49950	49950	49950	49950	0
233	20241210	170500	5252598100	49950	49950	49950	49950	0
234	20241210	170400	5252598100	49950	49950	49950	49950	0
235	20241210	170300	5252598100	49950	49950	49950	49950	0
236	20241210	170200	5252598100	49950	49950	49950	49950	0
237	20241210	170100	5252598100	49950	49950	49950	49950	0
238	20241210	170000	5252598100	49950	49950	49950	49950	0
239	20241210	165900	5252598100	49950	49950	49950	49950	0
240	20241210	165800	5252598100	49950	49950	49950	49950	0
241	20241210	165700	5252598100	49950	49950	49950	49950	0
242	20241210	165600	5252598100	49950	49950	49950	49950	1310
243	20241210	165500	5252598100	49950	49950	49950	49950	0
244	20241210	165400	5252598100	49950	49950	49950	49950	0
245	20241210	165300	5252598100	49950	49950	49950	49950	0
246	20241210	165200	5252598100	49950	49950	49950	49950	0
247	20241210	165100	5252598100	49950	49950	49950	49950	0
248	20241210	165000	5252598100	49950	49950	49950	49950	0
249	20241210	164900	5252598100	49950	49950	49950	49950	0
250	20241210	164800	5252598100	49950	49950	49950	49950	0
251	20241210	164700	5252598100	49950	49950	49950	49950	0
252	20241210	164600	5252598100	49950	49950	49950	49950	0
253	20241210	164500	5252598100	49950	49950	49950	49950	0
254	20241210	164400	5252598100	49950	49950	49950	49950	0
255	20241210	164300	5252598100	49950	49950	49950	49950	0
256	20241210	164200	5252598100	49950	49950	49950	49950	0
257	20241210	164100	5252598100	49950	49950	49950	49950	0
258	20241210	164000	5252598100	49950	49950	49950	49950	0
259	20241210	163900	5252598100	49950	49950	49950	49950	0
260	20241210	163800	5252598100	49950	49950	49950	49950	0
261	20241210	163700	5252598100	49950	49950	49950	49950	0
262	20241210	163600	5252598100	49950	49950	49950	49950	0
263	20241210	163500	5252598100	49950	49950	49950	49950	0
264	20241210	163400	5252598100	49950	49950	49950	49950	0
265	20241210	163300	5252598100	49950	49950	49950	49950	0
266	20241210	163200	5252598100	49950	49950	49950	49950	0
267	20241210	163100	5252598100	49950	49950	49950	49950	0
268	20241210	163000	5252598100	49950	49950	49950	49950	0
269	20241210	162900	5252598100	49950	49950	49950	49950	0
270	20241210	162800	5252598100	49950	49950	49950	49950	0
271	20241210	162700	5252598100	49950	49950	49950	49950	0
272	20241210	162600	5252598100	49950	49950	49950	49950	1310
273	20241210	162500	5252598100	49950	49950	49950	49950	0
274	20241210	162400	5252598100	49950	49950	49950	49950	0
275	20241210	162300	5252598100	49950	49950	49950	49950	0
276	20241210	162200	5252598100	49950	49950	49950	49950	0
277	20241210	162100	5252598100	49950	49950	49950	49950	0
278	20241210	162000	5252598100	49950	49950	49950	49950	0
279	20241210	161900	5252598100	49950	49950	49950	49950	0
280	20241210	161800	5252598100	49950	49950	49950	49950	0
281	20241210	161700	5252598100	49950	49950	49950	49950	0
282	20241210	161600	5252598100	49950	49950	49950	49950	0
283	20241210	161500	5252598100	49950	49950	49950	49950	0
284	20241210	161400	5252598100	49950	49950	49950	49950	0
285	20241210	161300	5252598100	49950	49950	49950	49950	0
286	20241210	161200	5252598100	49950	49950	49950	49950	0
287	20241210	161100	5252598100	49950	49950	49950	49950	0
288	20241210	161000	5252598100	49950	49950	49950	49950	0
289	20241210	160900	5252598100	49950	49950	49950	49950	0
290	20241210	160800	5252598100	49950	49950	49950	49950	0
291	20241210	160700	5252598100	49950	49950	49950	49950	0
292	20241210	160600	5252598100	49950	49950	49950	49950	0
293	20241210	160500	5252598100	49950	49950	49950	49950	0
294	20241210	160400	5252598100	49950	49950	49950	49950	0
295	20241210	160300	5252598100	49950	49950	49950	49950	0
296	20241210	160200	5252598100	49950	49950	49950	49950	0
297	20241210	160100	5252598100	49950	49950	49950	49950	0
298	20241210	160000	5252598100	49950	49950	49950	49950	0
299	20241210	155900	5252598100	49950	49950	49950	49950	0
300	20241210	155800	5252598100	49950	49950	49950	49950	0
301	20241210	155700	5252598100	49950	49950	49950	49950	0
302	20241210	155600	5252598100	49950	49950	49950	49950	1310
303	20241210	155500	5252598100	49950	49950	49950	49950	0
304	20241210	155400	5252598100	49950	49950	49950	49950	0
305	20241210	155300	5252598100	49950	49950	49950	49950	0
306	20241210	155200	5252598100	49950	49950	49950	49950	0
307	20241210	155100	5252598100	49950	49950	49950	49950	0
308	20241210	155000	5252598100	49950	49950	49950	49950	0
309	20241210	154900	5252598100	49950	49950	49950	49950	0
310	20241210	154800	5252598100	49950	49950	49950	49950	0
311	20241210	154700	5252598100	49950	49950	49950	49950	0
312	20241210	154600	5252598100	49950	49950	49950	49950	0
313	20241210	154500	5252598100	49950	49950	49950	49950	0
314	20241210	154400	5252598100	49950	49950	49950	49950	0
315	20241210	154300	5252598100	49950	49950	49950	49950	0
316	20241210	154200	5252598100	49950	49950	49950	49950	0
317	20241210	154100	5252598100	49950	49950	49950	49950	0
318	20241210	154000	5252598100	49950	49950	49950	49950	0
319	20241210	153900	5252598100	49950	49950	49950	49950	0
320	20241210	153800	5252598100	49950	49950	49950	49950	0
321	20241210	153700	5252598100	49950	49950	49950	49950	0
322	20241210	153600	5252598100	49950	49950	49950	49950	0
323	20241210	153500	5252598100	49950	49950	49950	49950	0
324	20241210	153400	5252598100	49950	49950	49950	49950	0
325	20241210	153300	5252598100	49950	49950	49950	49950	0
326	20241210	153200	5252598100	49950	49950	49950	49950	0
327	20241210	153100	5252598100	49950	49950	49950	49950	0
328	20241210	153000	5252598100	49950	49950	49950	49950	1310
329	20241210	152900	5187163600	49850	49850	49850	49850	0
330	20241210	152800	5187163600	49850	49850	49850	49850	0
331	20241210	152700	5187163600	49850	49850	49850	49850	0
332	20241210	152600	5187163600	49850	49850	49850	49850	0
333	20241210	152500	5187163600	49850	49850	49850	49850	0
334	20241210	152400	5187163600	49850	49850	49850	49850	0
335	20241210	152300	5187163600	49850	49850	49850	49850	0
336	20241210	152200	5187163600	49850	49850	49850	49850	0
337	20241210	152100	5187163600	49850	49850	49850	49850	0
338	20241210	152000	5187163600	49850	49850	49850	49850	0
339	20241210	151900	5187163600	49850	49800	49900	49800	214
340	20241210	151800	5176495700	49800	49900	49950	49800	28
341	20241210	151700	5175099050	49850	49800	49950	49750	258
342	20241210	151600	5162236450	49800	49800	49850	49800	367
343	20241210	151500	5143954650	49800	49850	49900	49800	129
344	20241210	151400	5137524100	49800	49950	49950	49800	249
345	20241210	151300	5125107950	49900	49800	49900	49750	276
346	20241210	151200	5111351450	49800	49800	49900	49800	306
347	20241210	151100	5096097700	49750	49800	49850	49750	392
348	20241210	151000	5076574300	49750	49800	49850	49750	193
349	20241210	150900	5066960900	49850	49850	49850	49750	286
350	20241210	150800	5052714300	49800	49800	49900	49800	144
351	20241210	150700	5045533700	49800	49900	49900	49800	142
352	20241210	150600	5038458150	49850	49850	49900	49800	280
353	20241210	150500	5024499100	49800	49900	49900	49800	351
354	20241210	150400	5006999950	49850	49850	49900	49850	266
355	20241210	150300	4993732450	49850	49850	49900	49800	180
356	20241210	150200	4984762050	49850	49850	49900	49800	114
357	20241210	150100	4979078900	49900	49900	49900	49850	447
358	20241210	150000	4956789250	49900	49900	49900	49850	153
359	20241210	145900	4949157850	49900	49950	49950	49850	261
360	20241210	145800	4936133200	49900	49900	49950	49850	124
361	20241210	145700	4929946400	49900	49900	49950	49850	214
362	20241210	145600	4919273350	49900	49850	49950	49850	293
363	20241210	145500	4904648450	49900	49950	49950	49850	132
364	20241210	145400	4898058550	49900	49850	50000	49850	398
365	20241210	145300	4878195150	49850	50000	50000	49850	361
366	20241210	145200	4860170700	50000	50100	50200	50000	147
367	20241210	145100	4852810800	50100	50100	50200	49950	325
368	20241210	145000	4836551000	50000	50000	50100	49950	220
369	20241210	144900	4825552100	49950	50000	50200	49950	351
370	20241210	144800	4807990550	49950	50000	50100	49950	217
371	20241210	144700	4797140650	50000	50100	50100	49950	128
372	20241210	144600	4790742700	50000	50100	50100	49950	1236
373	20241210	144500	4728935550	50100	50100	50100	50000	167
374	20241210	144400	4720578850	50000	50100	50100	50000	346
375	20241210	144300	4703260150	50100	50100	50100	50000	228
376	20241210	144200	4691852950	50100	50000	50100	50000	239
377	20241210	144100	4679895250	50100	50000	50100	50000	273
378	20241210	144000	4666229550	50000	50000	50200	50000	229
379	20241210	143900	4654762350	50000	50100	50200	50000	338
380	20241210	143800	4637824750	50100	50000	50200	50000	285
381	20241210	143700	4623566650	50100	50100	50200	50000	164
382	20241210	143600	4615355250	50100	50000	50100	50000	397
383	20241210	143500	4595478050	50100	50200	50200	50000	149
384	20241210	143400	4588021450	50000	50000	50100	50000	296
385	20241210	143300	4573203750	50100	50100	50100	50000	304
386	20241210	143200	4557994450	50000	50100	50100	50000	159
387	20241210	143100	4550036850	50000	50100	50100	50000	364
388	20241210	143000	4531824050	50000	50100	50200	50000	156
389	20241210	142900	4524009150	50100	50100	50200	50000	154
390	20241210	142800	4516293750	50100	50100	50200	50000	244
391	20241210	142700	4504072350	50100	50200	50200	50100	165
392	20241210	142600	4495802250	50100	50100	50200	50100	318
393	20241210	142500	4479847450	50100	50300	50300	50100	168
394	20241210	142400	4471424650	50200	50100	50300	50100	219
395	20241210	142300	4460425350	50100	50200	50300	50100	249
396	20241210	142200	4447945650	50200	50200	50300	50200	121
397	20241210	142100	4441870250	50200	50300	50300	50100	261
398	20241210	142000	4428777550	50200	50300	50400	50200	193
399	20241210	141900	4419084350	50300	50300	50300	50100	147
400	20241210	141800	4411705450	50200	50300	50300	50200	200
401	20241210	141700	4401661750	50300	50300	50400	50200	152
402	20241210	141600	4394014850	50300	50300	50300	50100	210
403	20241210	141500	4383472150	50300	50300	50300	50100	171
404	20241210	141400	4374888350	50300	50300	50300	50200	240
405	20241210	141300	4362823050	50200	50200	50300	50200	69
406	20241210	141200	4359356950	50300	50200	50300	50200	112
407	20241210	141100	4353727450	50200	50200	50200	50100	427
408	20241210	141000	4332295150	50200	50100	50200	50100	188
409	20241210	140900	4322869850	50200	50200	50200	50100	194
410	20241210	140800	4313135550	50200	50100	50200	50100	283
411	20241210	140700	4298948050	50200	50200	50200	50100	103
412	20241210	140600	4293782350	50200	50100	50200	50100	201
413	20241210	140500	4283693750	50100	50100	50200	50100	178
414	20241210	140400	4274770750	50100	50100	50200	50100	145
415	20241210	140300	4267493850	50200	50200	50300	50100	79
416	20241210	140200	4263531350	50100	50300	50300	50100	138
417	20241210	140100	4256601950	50200	50300	50300	50200	171
418	20241210	140000	4248003050	50200	50200	50300	50100	293
419	20241210	135900	4233305950	50200	50300	50300	50200	124
420	20241210	135800	4227070150	50300	50200	50300	50100	970
421	20241210	135700	4178466850	50200	50300	50400	50200	59
422	20241210	135600	4175501750	50400	50200	50400	50100	706
423	20241210	135500	4139998750	50200	50200	50300	50100	227
424	20241210	135400	4128603850	50200	50300	50400	50200	317
425	20241210	135300	4112658150	50300	50300	50400	50300	184
426	20241210	135200	4103395150	50400	50400	50400	50200	221
427	20241210	135100	4092265450	50400	50400	50400	50300	126
428	20241210	135000	4085918450	50200	50300	50400	50200	288
429	20241210	134900	4071420950	50300	50300	50400	50300	131
430	20241210	134800	4064822050	50300	50200	50400	50200	161
431	20241210	134700	4056727550	50200	50300	50400	50200	849
432	20241210	134600	4014020750	50400	50300	50400	50300	174
433	20241210	134500	4005255350	50300	50400	50400	50300	69
434	20241210	134400	4001782950	50400	50300	50500	50300	168
435	20241210	134300	3993308650	50300	50400	50500	50300	60
436	20241210	134200	3990286150	50400	50400	50500	50300	167
437	20241210	134100	3981875650	50400	50300	50400	50300	346
438	20241210	134000	3964439750	50400	50400	50400	50300	81
439	20241210	133900	3960360550	50400	50300	50500	50300	130
440	20241210	133800	3953807650	50400	50300	50400	50200	79
441	20241210	133700	3949830750	50300	50500	50500	50200	203
442	20241210	133600	3939615150	50400	50400	50500	50400	140
443	20241210	133500	3932550250	50400	50400	50600	50400	107
444	20241210	133400	3927149150	50400	50400	50500	50400	262
445	20241210	133300	3913922950	50400	50500	50600	50400	160
446	20241210	133200	3905834250	50700	50400	50700	50400	645
447	20241210	133100	3873199550	50400	50300	50600	50300	312
448	20241210	133000	3857456450	50300	50500	50500	50300	117
449	20241210	132900	3851566350	50500	50300	50500	50300	146
450	20241210	132800	3844199150	50400	50300	50400	50300	277
451	20241210	132700	3830244350	50300	50400	50400	50300	136
452	20241210	132600	3823400250	50300	50300	50400	50300	131
453	20241210	132500	3816800250	50300	50400	50400	50300	133
454	20241210	132400	3810099250	50400	50300	50500	50300	134
455	20241210	132300	3803345250	50400	50300	50400	50300	64
456	20241210	132200	3800122450	50400	50300	50400	50300	113
457	20241210	132100	3794436450	50300	50200	50400	50200	346
458	20241210	132000	3777024050	50200	50200	50300	50200	115
459	20241210	131900	3771248050	50200	50300	50300	50200	186
460	20241210	131800	3761896450	50300	50200	50300	50200	62
461	20241210	131700	3758781150	50200	50200	50300	50200	156
462	20241210	131600	3750944750	50200	50200	50300	50200	146
463	20241210	131500	3743604050	50200	50200	50300	50200	80
464	20241210	131400	3739582450	50200	50300	50300	50200	212
465	20241210	131300	3728928450	50200	50300	50300	50200	195
466	20241210	131200	3719122450	50200	50300	50300	50200	50
467	20241210	131100	3716610250	50200	50300	50400	50200	160
468	20241210	131000	3708565150	50200	50300	50400	50200	302
469	20241210	130900	3693373850	50200	50200	50300	50200	157
470	20241210	130800	3685489050	50200	50300	50300	50200	94
471	20241210	130700	3680762050	50300	50300	50300	50200	138
472	20241210	130600	3673832850	50300	50300	50400	50200	79
473	20241210	130500	3669862950	50300	50300	50300	50300	22
474	20241210	130400	3668756350	50300	50300	50400	50300	100
475	20241210	130300	3663726150	50300	50200	50300	50200	20
476	20241210	130200	3662721450	50300	50300	50400	50300	147
477	20241210	130100	3655325150	50300	50300	50300	50200	204
478	20241210	130000	3645066850	50300	50200	50300	50200	76
479	20241210	125900	3641245450	50300	50200	50300	50200	96
480	20241210	125800	3636420250	50200	50300	50300	50200	86
481	20241210	125700	3632098250	50300	50200	50300	50200	119
482	20241210	125600	3626118550	50200	50300	50300	50200	71
483	20241210	125500	3622552050	50300	50300	50300	50200	57
484	20241210	125400	3619685350	50300	50300	50300	50200	201
485	20241210	125300	3609578650	50300	50400	50400	50300	118
486	20241210	125200	3603633150	50400	50400	50500	50400	161
487	20241210	125100	3595516350	50400	50400	50500	50400	82
488	20241210	125000	3591380250	50400	50400	50500	50400	70
489	20241210	124900	3587852050	50400	50400	50500	50300	88
490	20241210	124800	3583415550	50400	50300	50400	50300	139
491	20241210	124700	3576410150	50400	50300	50400	50200	26
492	20241210	124600	3575102350	50200	50400	50400	50200	147
493	20241210	124500	3567716350	50400	50300	50500	50300	70
494	20241210	124400	3564188150	50300	50400	50400	50300	122
495	20241210	124300	3558043650	50300	50300	50400	50300	229
496	20241210	124200	3546507950	50300	50300	50300	50300	50
497	20241210	124100	3543992950	50300	50300	50400	50200	172
498	20241210	124000	3535335850	50300	50400	50400	50300	315
499	20241210	123900	3519467150	50400	50300	50400	50200	135
500	20241210	123800	3512678850	50200	50300	50400	50200	91
501	20241210	123700	3508107050	50300	50100	50300	50100	45
502	20241210	123600	3505846150	50200	50300	50400	50200	139
503	20241210	123500	3498857650	50400	50200	50400	50200	253
504	20241210	123400	3486132850	50400	50300	50400	50200	255
505	20241210	123300	3473293650	50200	50200	50300	50200	96
506	20241210	123200	3468470750	50200	50300	50300	50200	86
507	20241210	123100	3464152350	50300	50300	50400	50200	169
508	20241210	123000	3455655850	50300	50300	50300	50300	61
509	20241210	122900	3452587550	50200	50300	50300	50200	99
510	20241210	122800	3447612350	50200	50100	50300	50100	233
511	20241210	122700	3435910050	50100	50000	50100	50000	42
512	20241210	122600	3433806850	50000	50100	50200	50000	137
513	20241210	122500	3426945150	50100	50000	50100	50000	26
514	20241210	122400	3425644650	50000	50200	50200	50000	58
515	20241210	122300	3422742250	50000	50100	50200	50000	116
516	20241210	122200	3416927650	50100	50100	50100	50100	37
517	20241210	122100	3415073950	50100	50100	50200	50100	102
518	20241210	122000	3409963650	50000	50100	50100	50000	95
519	20241210	121900	3405207550	50100	50000	50200	50000	116
520	20241210	121800	3399400050	50000	50100	50100	50000	101
521	20241210	121700	3394345050	50000	50200	50200	50000	299
522	20241210	121600	3379360550	50000	50000	50200	50000	231
523	20241210	121500	3367798250	50000	50000	50100	50000	549
524	20241210	121400	3340310750	50000	50000	50100	50000	81
525	20241210	121300	3336260450	50000	50100	50100	50000	196
526	20241210	121200	3326445150	50100	50100	50200	50000	105
527	20241210	121100	3321184850	50200	50100	50200	50100	519
528	20241210	121000	3295177550	50100	50200	50200	50100	158
529	20241210	120900	3287258650	50300	50200	50300	50100	71
530	20241210	120800	3283691550	50200	50200	50200	50200	156
531	20241210	120700	3275860350	50300	50300	50300	50200	66
532	20241210	120600	3272542850	50200	50300	50300	50200	132
533	20241210	120500	3265908750	50300	50300	50300	50200	39
534	20241210	120400	3263949250	50400	50300	50400	50300	75
535	20241210	120300	3260176550	50300	50300	50300	50200	119
536	20241210	120200	3254198350	50300	50300	50400	50300	46
537	20241210	120100	3251884350	50300	50200	50300	50200	96
538	20241210	120000	3247065050	50200	50300	50400	50200	104
539	20241210	115900	3241835350	50200	50200	50200	50200	42
540	20241210	115800	3239726950	50100	50200	50300	50100	250
541	20241210	115700	3227184950	50200	50100	50300	50100	91
542	20241210	115600	3222620350	50200	50300	50300	50200	293
543	20241210	115500	3207886650	50300	50200	50400	50200	78
544	20241210	115400	3203965150	50200	50300	50300	50200	133
545	20241210	115300	3197281250	50300	50400	50400	50200	106
546	20241210	115200	3191955450	50200	50300	50300	50200	80
547	20241210	115100	3187932050	50300	50200	50300	50200	106
548	20241210	115000	3182610150	50300	50300	50300	50200	68
549	20241210	114900	3179193350	50300	50200	50300	50200	348
550	20241210	114800	3161719150	50300	50400	50500	50300	119
551	20241210	114700	3155724150	50400	50500	50500	50400	101
552	20241210	114600	3150631250	50400	50400	50400	50400	40
553	20241210	114500	3148615250	50400	50400	50600	50400	118
554	20241210	114400	3142661350	50400	50400	50400	50400	24
555	20241210	114300	3141451750	50500	50400	50600	50400	135
556	20241210	114200	3134641650	50400	50500	50500	50400	105
557	20241210	114100	3129341350	50500	50400	50600	50400	147
558	20241210	114000	3121916850	50400	50500	50500	50400	175
559	20241210	113900	3113095850	50400	50400	50400	50400	4
560	20241210	113800	3112894250	50400	50500	50600	50400	155
561	20241210	113700	3105077250	50500	50300	50500	50200	129
562	20241210	113600	3098585350	50300	50200	50300	50200	68
563	20241210	113500	3095171250	50200	50200	50300	50200	145
564	20241210	113400	3087891750	50300	50200	50400	50200	55
565	20241210	113300	3085125650	50400	50200	50400	50200	427
566	20241210	113200	3063661250	50200	50200	50300	50200	119
567	20241210	113100	3057684950	50300	50200	50300	50200	19
568	20241210	113000	3056730450	50300	50200	50300	50200	104
569	20241210	112900	3051506350	50200	50200	50300	50200	80
570	20241210	112800	3047487050	50300	50400	50400	50200	65
571	20241210	112700	3044219550	50400	50300	50400	50300	40
572	20241210	112600	3042205950	50300	50300	50400	50300	147
573	20241210	112500	3034811650	50400	50400	50400	50300	95
574	20241210	112400	3030031050	50400	50400	50500	50300	85
575	20241210	112300	3025749450	50300	50300	50400	50300	110
576	20241210	112200	3020216350	50300	50500	50500	50300	79
577	20241210	112100	3016240950	50400	50300	50400	50300	85
578	20241210	112000	3011960650	50300	50400	50400	50300	111
579	20241210	111900	3006375550	50400	50400	50500	50400	67
580	20241210	111800	3002997450	50300	50400	50400	50300	71
581	20241210	111700	2999423450	50300	50300	50400	50300	189
582	20241210	111600	2989908750	50300	50400	50400	50300	60
583	20241210	111500	2986890350	50400	50400	50400	50300	77
584	20241210	111400	2983009850	50500	50300	50500	50300	73
585	20241210	111300	2979332550	50500	50300	50500	50300	59
586	20241210	111200	2976360450	50400	50400	50600	50300	252
587	20241210	111100	2963658850	50300	50400	50400	50300	425
588	20241210	111000	2942241350	50400	50500	50500	50400	117
589	20241210	110900	2936343250	50500	50500	50500	50400	477
590	20241210	110800	2912263450	50500	50500	50600	50500	79
591	20241210	110700	2908271450	50500	50600	50600	50500	212
592	20241210	110600	2897554250	50600	50600	50600	50600	86
593	20241210	110500	2893202650	50600	50600	50700	50600	102
594	20241210	110400	2888041350	50600	50600	50600	50600	262
595	20241210	110300	2874784150	50600	50700	50700	50600	280
596	20241210	110200	2860613650	50600	50700	50700	50600	455
597	20241210	110100	2837551750	50700	50800	50800	50700	265
598	20241210	110000	2824115450	50800	50900	51100	50800	417
599	20241210	105900	2802915550	50800	50900	51100	50800	353
600	20241210	105800	2784938550	50800	50900	51100	50800	210
601	20241210	105700	2774252950	50900	51000	51000	50800	361
602	20241210	105600	2755878850	50900	51000	51100	50900	207
603	20241210	105500	2745326850	50800	51000	51100	50800	157
604	20241210	105400	2737323550	50900	50900	51100	50800	323
605	20241210	105300	2720873850	50900	51000	51100	50900	109
606	20241210	105200	2715311450	51000	51000	51100	51000	215
607	20241210	105100	2704338250	51000	51000	51200	50900	249
608	20241210	105000	2691626250	51100	50900	51200	50900	224
609	20241210	104900	2680191550	51000	51000	51200	51000	392
610	20241210	104800	2660183050	51000	50900	51200	50900	178
611	20241210	104700	2651091050	51000	51000	51100	50900	654
612	20241210	104600	2617679150	51000	50900	51100	50900	201
613	20241210	104500	2607433150	50800	50700	51000	50700	158
614	20241210	104400	2599391450	50700	50800	51000	50700	232
615	20241210	104300	2587595950	50800	50700	50900	50700	211
616	20241210	104200	2576880350	50700	50900	51000	50700	301
617	20241210	104100	2561578650	50800	50800	50900	50800	234
618	20241210	104000	2549682350	50800	50800	50900	50800	121
619	20241210	103900	2543527350	50800	50900	51000	50800	187
620	20241210	103800	2534012550	50800	50800	51100	50700	201
621	20241210	103700	2523773450	50800	50900	51100	50800	180
622	20241210	103600	2514607150	50800	50900	51100	50800	581
623	20241210	103500	2485075450	50800	50900	51000	50800	578
624	20241210	103400	2455684950	50900	50800	51100	50800	195
625	20241210	103300	2445754850	50700	50800	51000	50600	118
626	20241210	103200	2439755450	50600	51100	51100	50600	436
627	20241210	103100	2417641350	51100	50700	51200	50700	160
628	20241210	103000	2409499050	50800	51300	51300	50800	518
629	20241210	102900	2383057550	51200	51200	51300	51100	368
630	20241210	102800	2364202050	51200	51000	51200	51000	878
631	20241210	102700	2319367050	51000	50900	51000	50800	201
632	20241210	102600	2309123450	50900	50800	50900	50700	198
633	20241210	102500	2299055850	50800	50500	50800	50500	141
634	20241210	102400	2291912750	50700	50800	51000	50600	2013
635	20241210	102300	2189855750	50800	50800	50900	50800	278
636	20241210	102200	2175710550	50900	50800	51000	50700	588
637	20241210	102100	2145848850	50800	50800	51000	50800	158
638	20241210	102000	2137807350	50800	50900	51000	50800	187
639	20241210	101900	2128286750	51000	50800	51000	50800	788
640	20241210	101800	2088144750	50800	50800	50900	50700	573
641	20241210	101700	2058994550	50800	50700	50900	50600	380
642	20241210	101600	2039704550	50700	50800	50800	50600	447
643	20241210	101500	2017066050	50600	50700	50800	50600	557
644	20241210	101400	1988803850	50700	50800	50900	50700	372
645	20241210	101300	1969883750	50800	50600	50800	50600	346
646	20241210	101200	1952333550	50700	50600	50900	50500	257
647	20241210	101100	1939312450	50600	50900	50900	50600	1524
648	20241210	101000	1861947250	50900	50900	50900	50800	158
649	20241210	100900	1853908950	50800	50500	50900	50500	1631
650	20241210	100800	1771129750	50600	50600	50600	50400	157
651	20241210	100700	1763194150	50500	50500	50600	50400	384
652	20241210	100600	1743817150	50500	50500	50600	50500	275
653	20241210	100500	1729921450	50600	50400	50600	50400	196
654	20241210	100400	1720025950	50300	50400	50400	50200	311
655	20241210	100300	1704354650	50300	50300	50400	50100	164
656	20241210	100200	1696102950	50200	50200	50400	50200	118
657	20241210	100100	1690171750	50100	50200	50400	50100	183
658	20241210	100000	1680965650	50200	50200	50400	50200	1323
659	20241210	095900	1614546550	50200	50300	50300	50200	407
660	20241210	095800	1594074650	50200	50100	50300	50100	44
661	20241210	095700	1591864750	50100	50100	50200	50100	280
662	20241210	095600	1577814150	50000	50000	50200	50000	206
663	20241210	095500	1567499250	50000	50000	50100	50000	86
664	20241210	095400	1563196750	50000	50100	50100	50000	138
665	20241210	095300	1556289350	50200	50000	50200	49950	149
666	20241210	095200	1548829850	50000	50200	50200	49950	487
667	20241210	095100	1524438500	50200	50200	50300	50200	136
668	20241210	095000	1517609900	50200	50200	50300	50200	64
669	20241210	094900	1514395700	50300	50000	50300	50000	925
670	20241210	094800	1468081800	50000	50200	50200	50000	141
671	20241210	094700	1461022200	50200	50100	50200	50000	185
672	20241210	094600	1451747300	50200	50200	50200	50100	53
673	20241210	094500	1449086800	50200	50200	50200	49950	126
674	20241210	094400	1442782600	50100	50200	50200	50000	88
675	20241210	094300	1438376100	50200	50000	50200	50000	88
676	20241210	094200	1433971300	50200	50000	50200	49950	286
677	20241210	094100	1419663100	50100	50000	50100	50000	171
678	20241210	094000	1411110500	50000	50100	50100	50000	44
679	20241210	093900	1408908700	50100	50000	50100	50000	107
680	20241210	093800	1403556100	50100	50100	50200	50000	201
681	20241210	093700	1393489600	50300	50200	50300	50100	145
682	20241210	093600	1386210700	50200	50100	50300	50100	174
683	20241210	093500	1377475600	50100	50000	50100	50000	132
684	20241210	093400	1370864900	50100	49950	50100	49900	620
685	20241210	093300	1339922150	49950	50100	50100	49900	453
686	20241210	093200	1317274450	50100	50100	50200	50100	568
687	20241210	093100	1288769650	50200	50000	50200	50000	128
688	20241210	093000	1282360350	50200	50000	50200	50000	83
689	20241210	092900	1278203350	50100	50200	50200	50000	190
690	20241210	092800	1268672750	50100	50400	50400	50000	694
691	20241210	092700	1233927850	50300	50200	50300	50200	463
692	20241210	092600	1210648250	50200	50400	50400	50100	453
693	20241210	092500	1187906850	50300	50300	50400	50300	172
694	20241210	092400	1179254750	50200	50300	50300	50200	161
695	20241210	092300	1171169650	50200	50300	50300	50200	83
696	20241210	092200	1166997450	50400	50100	50400	50100	643
697	20241210	092100	1134717350	50100	50400	50400	50100	1710
698	20241210	092000	1048854850	50400	50600	50700	50400	641
699	20241210	091900	1016474350	50600	50400	50600	50400	332
700	20241210	091800	999709050	50400	50400	50500	50300	168
701	20241210	091700	991240450	50400	50600	50700	50400	1463
702	20241210	091600	917242950	50700	50300	50700	50300	2084
703	20241210	091500	812069050	50300	50200	50300	50200	157
704	20241210	091400	804181150	50300	50200	50300	50000	305
705	20241210	091300	788870350	50200	50200	50300	50000	1147
706	20241210	091200	731221050	50100	50200	50200	50100	539
707	20241210	091100	704177350	50200	50300	50300	50000	596
708	20241210	091000	674272350	50300	49900	50300	49750	1074
709	20241210	090900	620366450	49700	50100	50100	49700	728
710	20241210	090800	584027000	50200	50400	50400	50100	1633
711	20241210	090700	502036900	50300	50100	50500	50000	822
712	20241210	090600	460680500	50100	49800	50300	49600	2745
713	20241210	090500	323465950	49600	49450	49850	49450	2022
714	20241210	090400	223219750	49400	49400	49500	49200	514
715	20241210	090300	197807700	49400	49400	49450	49100	818
716	20241210	090200	157395500	49400	49100	49400	49100	641
717	20241210	090100	125765700	49050	48850	49050	48800	1171
718	20241210	090000	68428100	48400	47550	48800	47550	1430