KissMeData/111770/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201600	3159815900	41650	41650	41650	41650	4786
3	20241217	201500	3159815900	41650	41650	41650	41650	0
4	20241217	201400	3159815900	41650	41650	41650	41650	0
5	20241217	201300	3159815900	41650	41650	41650	41650	0
6	20241217	201200	3159815900	41650	41650	41650	41650	0
7	20241217	201100	3159815900	41650	41650	41650	41650	0
8	20241217	201000	3159815900	41650	41650	41650	41650	0
9	20241217	200900	3159815900	41650	41650	41650	41650	0
10	20241217	200800	3159815900	41650	41650	41650	41650	0
11	20241217	200700	3159815900	41650	41650	41650	41650	0
12	20241217	200600	3159815900	41650	41650	41650	41650	0
13	20241217	200500	3159815900	41650	41650	41650	41650	0
14	20241217	200400	3159815900	41650	41650	41650	41650	0
15	20241217	200300	3159815900	41650	41650	41650	41650	0
16	20241217	200200	3159815900	41650	41650	41650	41650	0
17	20241217	200100	3159815900	41650	41650	41650	41650	0
18	20241217	200000	3159815900	41650	41650	41650	41650	0
19	20241217	195900	3159815900	41650	41650	41650	41650	0
20	20241217	195800	3159815900	41650	41650	41650	41650	0
21	20241217	195700	3159815900	41650	41650	41650	41650	0
22	20241217	195600	3159815900	41650	41650	41650	41650	0
23	20241217	195500	3159815900	41650	41650	41650	41650	0
24	20241217	195400	3159815900	41650	41650	41650	41650	0
25	20241217	195300	3159815900	41650	41650	41650	41650	0
26	20241217	195200	3159815900	41650	41650	41650	41650	0
27	20241217	195100	3159815900	41650	41650	41650	41650	0
28	20241217	195000	3159815900	41650	41650	41650	41650	0
29	20241217	194900	3159815900	41650	41650	41650	41650	0
30	20241217	194800	3159815900	41650	41650	41650	41650	0
31	20241217	194700	3159815900	41650	41650	41650	41650	0
32	20241217	194600	3159815900	41650	41650	41650	41650	4786
33	20241217	194500	3159815900	41650	41650	41650	41650	0
34	20241217	194400	3159815900	41650	41650	41650	41650	0
35	20241217	194300	3159815900	41650	41650	41650	41650	0
36	20241217	194200	3159815900	41650	41650	41650	41650	0
37	20241217	194100	3159815900	41650	41650	41650	41650	0
38	20241217	194000	3159815900	41650	41650	41650	41650	0
39	20241217	193900	3159815900	41650	41650	41650	41650	0
40	20241217	193800	3159815900	41650	41650	41650	41650	0
41	20241217	193700	3159815900	41650	41650	41650	41650	0
42	20241217	193600	3159815900	41650	41650	41650	41650	0
43	20241217	193500	3159815900	41650	41650	41650	41650	0
44	20241217	193400	3159815900	41650	41650	41650	41650	0
45	20241217	193300	3159815900	41650	41650	41650	41650	0
46	20241217	193200	3159815900	41650	41650	41650	41650	0
47	20241217	193100	3159815900	41650	41650	41650	41650	0
48	20241217	193000	3159815900	41650	41650	41650	41650	0
49	20241217	192900	3159815900	41650	41650	41650	41650	0
50	20241217	192800	3159815900	41650	41650	41650	41650	0
51	20241217	192700	3159815900	41650	41650	41650	41650	0
52	20241217	192600	3159815900	41650	41650	41650	41650	0
53	20241217	192500	3159815900	41650	41650	41650	41650	0
54	20241217	192400	3159815900	41650	41650	41650	41650	0
55	20241217	192300	3159815900	41650	41650	41650	41650	0
56	20241217	192200	3159815900	41650	41650	41650	41650	0
57	20241217	192100	3159815900	41650	41650	41650	41650	0
58	20241217	192000	3159815900	41650	41650	41650	41650	0
59	20241217	191900	3159815900	41650	41650	41650	41650	0
60	20241217	191800	3159815900	41650	41650	41650	41650	0
61	20241217	191700	3159815900	41650	41650	41650	41650	0
62	20241217	191600	3159815900	41650	41650	41650	41650	4786
63	20241217	191500	3159815900	41650	41650	41650	41650	0
64	20241217	191400	3159815900	41650	41650	41650	41650	0
65	20241217	191300	3159815900	41650	41650	41650	41650	0
66	20241217	191200	3159815900	41650	41650	41650	41650	0
67	20241217	191100	3159815900	41650	41650	41650	41650	0
68	20241217	191000	3159815900	41650	41650	41650	41650	0
69	20241217	190900	3159815900	41650	41650	41650	41650	0
70	20241217	190800	3159815900	41650	41650	41650	41650	0
71	20241217	190700	3159815900	41650	41650	41650	41650	0
72	20241217	190600	3159815900	41650	41650	41650	41650	0
73	20241217	190500	3159815900	41650	41650	41650	41650	0
74	20241217	190400	3159815900	41650	41650	41650	41650	0
75	20241217	190300	3159815900	41650	41650	41650	41650	0
76	20241217	190200	3159815900	41650	41650	41650	41650	0
77	20241217	190100	3159815900	41650	41650	41650	41650	0
78	20241217	190000	3159815900	41650	41650	41650	41650	0
79	20241217	185900	3159815900	41650	41650	41650	41650	0
80	20241217	185800	3159815900	41650	41650	41650	41650	0
81	20241217	185700	3159815900	41650	41650	41650	41650	0
82	20241217	185600	3159815900	41650	41650	41650	41650	0
83	20241217	185500	3159815900	41650	41650	41650	41650	0
84	20241217	185400	3159815900	41650	41650	41650	41650	0
85	20241217	185300	3159815900	41650	41650	41650	41650	0
86	20241217	185200	3159815900	41650	41650	41650	41650	0
87	20241217	185100	3159815900	41650	41650	41650	41650	0
88	20241217	185000	3159815900	41650	41650	41650	41650	0
89	20241217	184900	3159815900	41650	41650	41650	41650	0
90	20241217	184800	3159815900	41650	41650	41650	41650	0
91	20241217	184700	3159815900	41650	41650	41650	41650	0
92	20241217	184600	3159815900	41650	41650	41650	41650	4786
93	20241217	184500	3159815900	41650	41650	41650	41650	0
94	20241217	184400	3159815900	41650	41650	41650	41650	0
95	20241217	184300	3159815900	41650	41650	41650	41650	0
96	20241217	184200	3159815900	41650	41650	41650	41650	0
97	20241217	184100	3159815900	41650	41650	41650	41650	0
98	20241217	184000	3159815900	41650	41650	41650	41650	0
99	20241217	183900	3159815900	41650	41650	41650	41650	0
100	20241217	183800	3159815900	41650	41650	41650	41650	0
101	20241217	183700	3159815900	41650	41650	41650	41650	0
102	20241217	183600	3159815900	41650	41650	41650	41650	0
103	20241217	183500	3159815900	41650	41650	41650	41650	0
104	20241217	183400	3159815900	41650	41650	41650	41650	0
105	20241217	183300	3159815900	41650	41650	41650	41650	0
106	20241217	183200	3159815900	41650	41650	41650	41650	0
107	20241217	183100	3159815900	41650	41650	41650	41650	0
108	20241217	183000	3159815900	41650	41650	41650	41650	0
109	20241217	182900	3159815900	41650	41650	41650	41650	0
110	20241217	182800	3159815900	41650	41650	41650	41650	0
111	20241217	182700	3159815900	41650	41650	41650	41650	0
112	20241217	182600	3159815900	41650	41650	41650	41650	0
113	20241217	182500	3159815900	41650	41650	41650	41650	0
114	20241217	182400	3159815900	41650	41650	41650	41650	0
115	20241217	182300	3159815900	41650	41650	41650	41650	0
116	20241217	182200	3159815900	41650	41650	41650	41650	0
117	20241217	182100	3159815900	41650	41650	41650	41650	0
118	20241217	182000	3159815900	41650	41650	41650	41650	0
119	20241217	181900	3159815900	41650	41650	41650	41650	0
120	20241217	181800	3159815900	41650	41650	41650	41650	0
121	20241217	181700	3159815900	41650	41650	41650	41650	0
122	20241217	181600	3159815900	41650	41650	41650	41650	4786
123	20241217	181500	3159815900	41650	41650	41650	41650	0
124	20241217	181400	3159815900	41650	41650	41650	41650	0
125	20241217	181300	3159815900	41650	41650	41650	41650	0
126	20241217	181200	3159815900	41650	41650	41650	41650	0
127	20241217	181100	3159815900	41650	41650	41650	41650	0
128	20241217	181000	3159815900	41650	41650	41650	41650	0
129	20241217	180900	3159815900	41650	41650	41650	41650	0
130	20241217	180800	3159815900	41650	41650	41650	41650	0
131	20241217	180700	3159815900	41650	41650	41650	41650	0
132	20241217	180600	3159815900	41650	41650	41650	41650	0
133	20241217	180500	3159815900	41650	41650	41650	41650	0
134	20241217	180400	3159815900	41650	41650	41650	41650	0
135	20241217	180300	3159815900	41650	41650	41650	41650	0
136	20241217	180200	3159815900	41650	41650	41650	41650	0
137	20241217	180100	3159815900	41650	41650	41650	41650	0
138	20241217	180000	3159815900	41650	41650	41650	41650	0
139	20241217	175900	3159815900	41650	41650	41650	41650	0
140	20241217	175800	3159815900	41650	41650	41650	41650	0
141	20241217	175700	3159815900	41650	41650	41650	41650	0
142	20241217	175600	3159815900	41650	41650	41650	41650	0
143	20241217	175500	3159815900	41650	41650	41650	41650	0
144	20241217	175400	3159815900	41650	41650	41650	41650	0
145	20241217	175300	3159815900	41650	41650	41650	41650	0
146	20241217	175200	3159815900	41650	41650	41650	41650	0
147	20241217	175100	3159815900	41650	41650	41650	41650	0
148	20241217	175000	3159815900	41650	41650	41650	41650	0
149	20241217	174900	3159815900	41650	41650	41650	41650	0
150	20241217	174800	3159815900	41650	41650	41650	41650	0
151	20241217	174700	3159815900	41650	41650	41650	41650	0
152	20241217	174600	3159815900	41650	41650	41650	41650	4786
153	20241217	174500	3159815900	41650	41650	41650	41650	0
154	20241217	174400	3159815900	41650	41650	41650	41650	0
155	20241217	174300	3159815900	41650	41650	41650	41650	0
156	20241217	174200	3159815900	41650	41650	41650	41650	0
157	20241217	174100	3159815900	41650	41650	41650	41650	0
158	20241217	174000	3159815900	41650	41650	41650	41650	0
159	20241217	173900	3159815900	41650	41650	41650	41650	0
160	20241217	173800	3159815900	41650	41650	41650	41650	0
161	20241217	173700	3159815900	41650	41650	41650	41650	0
162	20241217	173600	3159815900	41650	41650	41650	41650	0
163	20241217	173500	3159815900	41650	41650	41650	41650	0
164	20241217	173400	3159815900	41650	41650	41650	41650	0
165	20241217	173300	3159815900	41650	41650	41650	41650	0
166	20241217	173200	3159815900	41650	41650	41650	41650	0
167	20241217	173100	3159815900	41650	41650	41650	41650	0
168	20241217	173000	3159815900	41650	41650	41650	41650	0
169	20241217	172900	3159815900	41650	41650	41650	41650	0
170	20241217	172800	3159815900	41650	41650	41650	41650	0
171	20241217	172700	3159815900	41650	41650	41650	41650	0
172	20241217	172600	3159815900	41650	41650	41650	41650	0
173	20241217	172500	3159815900	41650	41650	41650	41650	0
174	20241217	172400	3159815900	41650	41650	41650	41650	0
175	20241217	172300	3159815900	41650	41650	41650	41650	0
176	20241217	172200	3159815900	41650	41650	41650	41650	0
177	20241217	172100	3159815900	41650	41650	41650	41650	0
178	20241217	172000	3159815900	41650	41650	41650	41650	0
179	20241217	171900	3159815900	41650	41650	41650	41650	0
180	20241217	171800	3159815900	41650	41650	41650	41650	0
181	20241217	171700	3159815900	41650	41650	41650	41650	0
182	20241217	171600	3159815900	41650	41650	41650	41650	4786
183	20241217	171500	3159815900	41650	41650	41650	41650	0
184	20241217	171400	3159815900	41650	41650	41650	41650	0
185	20241217	171300	3159815900	41650	41650	41650	41650	0
186	20241217	171200	3159815900	41650	41650	41650	41650	0
187	20241217	171100	3159815900	41650	41650	41650	41650	0
188	20241217	171000	3159815900	41650	41650	41650	41650	0
189	20241217	170900	3159815900	41650	41650	41650	41650	0
190	20241217	170800	3159815900	41650	41650	41650	41650	0
191	20241217	170700	3159815900	41650	41650	41650	41650	0
192	20241217	170600	3159815900	41650	41650	41650	41650	0
193	20241217	170500	3159815900	41650	41650	41650	41650	0
194	20241217	170400	3159815900	41650	41650	41650	41650	0
195	20241217	170300	3159815900	41650	41650	41650	41650	0
196	20241217	170200	3159815900	41650	41650	41650	41650	0
197	20241217	170100	3159815900	41650	41650	41650	41650	0
198	20241217	170000	3159815900	41650	41650	41650	41650	0
199	20241217	165900	3159815900	41650	41650	41650	41650	0
200	20241217	165800	3159815900	41650	41650	41650	41650	0
201	20241217	165700	3159815900	41650	41650	41650	41650	0
202	20241217	165600	3159815900	41650	41650	41650	41650	0
203	20241217	165500	3159815900	41650	41650	41650	41650	0
204	20241217	165400	3159815900	41650	41650	41650	41650	0
205	20241217	165300	3159815900	41650	41650	41650	41650	0
206	20241217	165200	3159815900	41650	41650	41650	41650	0
207	20241217	165100	3159815900	41650	41650	41650	41650	0
208	20241217	165000	3159815900	41650	41650	41650	41650	0
209	20241217	164900	3159815900	41650	41650	41650	41650	0
210	20241217	164800	3159815900	41650	41650	41650	41650	0
211	20241217	164700	3159815900	41650	41650	41650	41650	0
212	20241217	164600	3159815900	41650	41650	41650	41650	4786
213	20241217	164500	3159815900	41650	41650	41650	41650	0
214	20241217	164400	3159815900	41650	41650	41650	41650	0
215	20241217	164300	3159815900	41650	41650	41650	41650	0
216	20241217	164200	3159815900	41650	41650	41650	41650	0
217	20241217	164100	3159815900	41650	41650	41650	41650	0
218	20241217	164000	3159815900	41650	41650	41650	41650	0
219	20241217	163900	3159815900	41650	41650	41650	41650	0
220	20241217	163800	3159815900	41650	41650	41650	41650	0
221	20241217	163700	3159815900	41650	41650	41650	41650	0
222	20241217	163600	3159815900	41650	41650	41650	41650	0
223	20241217	163500	3159815900	41650	41650	41650	41650	0
224	20241217	163400	3159815900	41650	41650	41650	41650	0
225	20241217	163300	3159815900	41650	41650	41650	41650	0
226	20241217	163200	3159815900	41650	41650	41650	41650	0
227	20241217	163100	3159815900	41650	41650	41650	41650	0
228	20241217	163000	3159815900	41650	41650	41650	41650	0
229	20241217	162900	3159815900	41650	41650	41650	41650	0
230	20241217	162800	3159815900	41650	41650	41650	41650	0
231	20241217	162700	3159815900	41650	41650	41650	41650	0
232	20241217	162600	3159815900	41650	41650	41650	41650	0
233	20241217	162500	3159815900	41650	41650	41650	41650	0
234	20241217	162400	3159815900	41650	41650	41650	41650	0
235	20241217	162300	3159815900	41650	41650	41650	41650	0
236	20241217	162200	3159815900	41650	41650	41650	41650	0
237	20241217	162100	3159815900	41650	41650	41650	41650	0
238	20241217	162000	3159815900	41650	41650	41650	41650	0
239	20241217	161900	3159815900	41650	41650	41650	41650	0
240	20241217	161800	3159815900	41650	41650	41650	41650	0
241	20241217	161700	3159815900	41650	41650	41650	41650	0
242	20241217	161600	3159815900	41650	41650	41650	41650	4786
243	20241217	161500	3159815900	41650	41650	41650	41650	0
244	20241217	161400	3159815900	41650	41650	41650	41650	0
245	20241217	161300	3159815900	41650	41650	41650	41650	0
246	20241217	161200	3159815900	41650	41650	41650	41650	0
247	20241217	161100	3159815900	41650	41650	41650	41650	0
248	20241217	161000	3159815900	41650	41650	41650	41650	0
249	20241217	160900	3159815900	41650	41650	41650	41650	0
250	20241217	160800	3159815900	41650	41650	41650	41650	0
251	20241217	160700	3159815900	41650	41650	41650	41650	0
252	20241217	160600	3159815900	41650	41650	41650	41650	0
253	20241217	160500	3159815900	41650	41650	41650	41650	0
254	20241217	160400	3159815900	41650	41650	41650	41650	0
255	20241217	160300	3159815900	41650	41650	41650	41650	0
256	20241217	160200	3159815900	41650	41650	41650	41650	0
257	20241217	160100	3159815900	41650	41650	41650	41650	0
258	20241217	160000	3159815900	41650	41650	41650	41650	0
259	20241217	155900	3159815900	41650	41650	41650	41650	0
260	20241217	155800	3159815900	41650	41650	41650	41650	0
261	20241217	155700	3159815900	41650	41650	41650	41650	0
262	20241217	155600	3159815900	41650	41650	41650	41650	0
263	20241217	155500	3159815900	41650	41650	41650	41650	0
264	20241217	155400	3159815900	41650	41650	41650	41650	0
265	20241217	155300	3159815900	41650	41650	41650	41650	0
266	20241217	155200	3159815900	41650	41650	41650	41650	0
267	20241217	155100	3159815900	41650	41650	41650	41650	0
268	20241217	155000	3159815900	41650	41650	41650	41650	0
269	20241217	154900	3159815900	41650	41650	41650	41650	0
270	20241217	154800	3159815900	41650	41650	41650	41650	0
271	20241217	154700	3159815900	41650	41650	41650	41650	0
272	20241217	154600	3159815900	41650	41650	41650	41650	4786
273	20241217	154500	3159815900	41650	41650	41650	41650	0
274	20241217	154400	3159815900	41650	41650	41650	41650	0
275	20241217	154300	3159815900	41650	41650	41650	41650	0
276	20241217	154200	3159815900	41650	41650	41650	41650	0
277	20241217	154100	3159815900	41650	41650	41650	41650	0
278	20241217	154000	3159815900	41650	41650	41650	41650	0
279	20241217	153900	3159815900	41650	41650	41650	41650	0
280	20241217	153800	3159815900	41650	41650	41650	41650	0
281	20241217	153700	3159815900	41650	41650	41650	41650	0
282	20241217	153600	3159815900	41650	41650	41650	41650	0
283	20241217	153500	3159815900	41650	41650	41650	41650	0
284	20241217	153400	3159815900	41650	41650	41650	41650	0
285	20241217	153300	3159815900	41650	41650	41650	41650	0
286	20241217	153200	3159815900	41650	41650	41650	41650	0
287	20241217	153100	3159815900	41650	41650	41650	41650	0
288	20241217	153000	3159815900	41650	41650	41650	41650	4786
289	20241217	152900	2960479000	41300	41300	41300	41300	0
290	20241217	152800	2960479000	41300	41300	41300	41300	0
291	20241217	152700	2960479000	41300	41300	41300	41300	0
292	20241217	152600	2960479000	41300	41300	41300	41300	0
293	20241217	152500	2960479000	41300	41300	41300	41300	0
294	20241217	152400	2960479000	41300	41300	41300	41300	0
295	20241217	152300	2960479000	41300	41300	41300	41300	0
296	20241217	152200	2960479000	41300	41300	41300	41300	0
297	20241217	152100	2960479000	41300	41300	41300	41300	0
298	20241217	152000	2960479000	41300	41300	41300	41300	0
299	20241217	151900	2960479000	41300	41400	41400	41300	77
300	20241217	151800	2957296650	41400	41300	41400	41300	60
301	20241217	151700	2954813300	41400	41300	41400	41300	146
302	20241217	151600	2948775300	41300	41350	41400	41300	287
303	20241217	151500	2936909400	41350	41400	41400	41350	55
304	20241217	151400	2934633850	41400	41350	41400	41300	167
305	20241217	151300	2927727500	41350	41400	41400	41350	73
306	20241217	151200	2924707300	41350	41400	41400	41350	97
307	20241217	151100	2920693650	41350	41400	41450	41350	133
308	20241217	151000	2915187450	41450	41350	41450	41300	156
309	20241217	150900	2908734550	41350	41350	41450	41300	319
310	20241217	150800	2895549300	41350	41400	41400	41300	441
311	20241217	150700	2877311950	41350	41350	41400	41300	249
312	20241217	150600	2867018700	41400	41350	41500	41300	335
313	20241217	150500	2853167650	41350	41350	41450	41350	115
314	20241217	150400	2848409050	41450	41450	41450	41350	182
315	20241217	150300	2840874500	41400	41450	41450	41400	72
316	20241217	150200	2837891900	41400	41450	41450	41400	107
317	20241217	150100	2833457100	41450	41450	41450	41400	76
318	20241217	150000	2830309750	41450	41450	41450	41400	76
319	20241217	145900	2827161000	41450	41450	41450	41400	43
320	20241217	145800	2825378850	41400	41450	41450	41400	181
321	20241217	145700	2817880900	41450	41450	41450	41400	43
322	20241217	145600	2816099050	41450	41450	41450	41400	166
323	20241217	145500	2809221550	41450	41400	41450	41300	177
324	20241217	145400	2801894450	41400	41400	41400	41300	82
325	20241217	145300	2798501850	41400	41350	41450	41300	128
326	20241217	145200	2793210400	41350	41300	41450	41300	144
327	20241217	145100	2787252350	41300	41400	41400	41300	147
328	20241217	145000	2781176950	41350	41400	41400	41350	80
329	20241217	144900	2777865800	41400	41400	41400	41350	193
330	20241217	144800	2769877000	41350	41400	41400	41300	99
331	20241217	144700	2765784900	41400	41350	41400	41300	305
332	20241217	144600	2753173750	41350	41300	41350	41300	156
333	20241217	144500	2746727350	41350	41350	41350	41350	22
334	20241217	144400	2745817650	41350	41350	41350	41250	70
335	20241217	144300	2742924850	41250	41350	41350	41250	223
336	20241217	144200	2733716300	41350	41350	41350	41300	57
337	20241217	144100	2731359750	41350	41350	41350	41300	28
338	20241217	144000	2730202350	41250	41350	41350	41250	123
339	20241217	143900	2725120200	41350	41300	41350	41300	39
340	20241217	143800	2723508950	41300	41350	41350	41250	322
341	20241217	143700	2710211900	41300	41250	41350	41250	56
342	20241217	143600	2707899400	41350	41350	41350	41250	188
343	20241217	143500	2700132750	41350	41350	41350	41250	75
344	20241217	143400	2697034800	41300	41350	41350	41250	84
345	20241217	143300	2693564450	41350	41350	41350	41250	195
346	20241217	143200	2685513000	41350	41300	41350	41300	58
347	20241217	143100	2683115750	41350	41350	41350	41250	235
348	20241217	143000	2673401500	41350	41300	41350	41300	97
349	20241217	142900	2669393550	41300	41300	41350	41300	116
350	20241217	142800	2664599550	41350	41300	41350	41250	286
351	20241217	142700	2652786500	41350	41350	41400	41300	28
352	20241217	142600	2651629400	41400	41400	41400	41300	68
353	20241217	142500	2648818350	41400	41300	41400	41250	3297
354	20241217	142400	2512654600	41300	41300	41350	41300	61
355	20241217	142300	2510133350	41300	41300	41300	41300	38
356	20241217	142200	2508563950	41300	41350	41350	41300	96
357	20241217	142100	2504597300	41350	41300	41350	41250	220
358	20241217	142000	2495511500	41250	41250	41350	41250	156
359	20241217	141900	2489071750	41250	41300	41300	41250	275
360	20241217	141800	2477716600	41300	41300	41300	41250	71
361	20241217	141700	2474785050	41250	41300	41350	41250	212
362	20241217	141600	2466031500	41300	41300	41350	41300	61
363	20241217	141500	2463510700	41300	41300	41400	41250	79
364	20241217	141400	2460247850	41300	41300	41350	41300	97
365	20241217	141300	2456238850	41350	41400	41400	41300	25
366	20241217	141200	2455205900	41400	41350	41400	41300	206
367	20241217	141100	2446686750	41350	41400	41400	41300	82
368	20241217	141000	2443295850	41450	41400	41450	41300	541
369	20241217	140900	2420928850	41400	41350	41450	41300	325
370	20241217	140800	2407481950	41350	41350	41400	41300	87
371	20241217	140700	2403885000	41350	41350	41350	41300	116
372	20241217	140600	2399088950	41350	41350	41400	41300	130
373	20241217	140500	2393710100	41350	41400	41450	41350	420
374	20241217	140400	2376322750	41250	41350	41400	41250	290
375	20241217	140300	2364335500	41300	41250	41350	41250	343
376	20241217	140200	2350169100	41250	41250	41300	41250	132
377	20241217	140100	2344721700	41250	41250	41300	41250	32
378	20241217	140000	2343401600	41300	41200	41300	41200	51
379	20241217	135900	2341298050	41200	41250	41300	41200	195
380	20241217	135800	2333257400	41200	41250	41300	41200	575
381	20241217	135700	2309539950	41250	41200	41250	41200	74
382	20241217	135600	2306491000	41250	41200	41250	41200	38
383	20241217	135500	2304923950	41250	41250	41250	41200	60
384	20241217	135400	2302451800	41150	41200	41250	41150	124
385	20241217	135300	2297341900	41150	41200	41200	41150	293
386	20241217	135200	2285273550	41200	41200	41250	41150	174
387	20241217	135100	2278102550	41250	41250	41250	41250	30
388	20241217	135000	2276865050	41250	41250	41300	41250	41
389	20241217	134900	2275172300	41300	41250	41300	41250	77
390	20241217	134800	2271995950	41300	41300	41300	41250	41
391	20241217	134700	2270302900	41300	41250	41300	41100	129
392	20241217	134600	2264982900	41250	41100	41300	41100	511
393	20241217	134500	2243923750	41100	41150	41200	41100	112
394	20241217	134400	2239315500	41200	41100	41200	41100	86
395	20241217	134300	2235777200	41150	41150	41200	41100	143
396	20241217	134200	2229892500	41200	41200	41250	41150	135
397	20241217	134100	2224333750	41200	41150	41200	41050	595
398	20241217	134000	2199878300	41100	41200	41200	41100	75
399	20241217	133900	2196790800	41200	41050	41200	41000	1643
400	20241217	133800	2129270050	41100	41050	41100	41000	83
401	20241217	133700	2125861900	41050	41150	41150	41050	295
402	20241217	133600	2113737600	41150	41100	41150	41100	67
403	20241217	133500	2110983850	41100	41100	41150	41100	25
404	20241217	133400	2109956250	41150	41100	41150	41100	16
405	20241217	133300	2109298350	41100	41100	41150	41100	91
406	20241217	133200	2105558100	41100	41100	41100	41100	19
407	20241217	133100	2104777200	41100	41050	41150	41000	1236
408	20241217	133000	2053984000	41050	41050	41050	41050	8
409	20241217	132900	2053655600	41050	41050	41100	41050	107
410	20241217	132800	2049263150	41050	41050	41050	41050	70
411	20241217	132700	2046389650	41050	41050	41100	41050	157
412	20241217	132600	2039944150	41050	41050	41100	41050	120
413	20241217	132500	2035018050	41100	41100	41150	41100	130
414	20241217	132400	2029674950	41100	41100	41150	41100	54
415	20241217	132300	2027455400	41100	41100	41150	41100	213
416	20241217	132200	2018701000	41100	41100	41150	41100	29
417	20241217	132100	2017508900	41100	41100	41150	41100	116
418	20241217	132000	2012740350	41100	41150	41150	41100	85
419	20241217	131900	2009246400	41150	41100	41150	41100	27
420	20241217	131800	2008136500	41150	41150	41150	41100	86
421	20241217	131700	2004600600	41150	41100	41150	41100	115
422	20241217	131600	1999873950	41150	41100	41150	41100	247
423	20241217	131500	1989721800	41100	41150	41150	41100	167
424	20241217	131400	1982857150	41150	41150	41150	41100	49
425	20241217	131300	1980842150	41150	41150	41150	41100	223
426	20241217	131200	1971676550	41150	41100	41150	41100	71
427	20241217	131100	1968758200	41150	41100	41150	41100	62
428	20241217	131000	1966209300	41100	41100	41150	41100	112
429	20241217	130900	1961606000	41100	41100	41150	41100	58
430	20241217	130800	1959222100	41150	41100	41150	41100	140
431	20241217	130700	1953465950	41100	41150	41150	41100	108
432	20241217	130600	1949026900	41100	41150	41200	41100	150
433	20241217	130500	1942854800	41150	41150	41150	41150	122
434	20241217	130400	1937834500	41200	41150	41200	41150	44
435	20241217	130300	1936023800	41150	41150	41200	41150	210
436	20241217	130200	1927379650	41200	41150	41200	41150	44
437	20241217	130100	1925568500	41200	41200	41200	41150	56
438	20241217	130000	1923263450	41200	41150	41200	41150	118
439	20241217	125900	1918407650	41150	41150	41200	41150	80
440	20241217	125800	1915114400	41150	41150	41150	41150	60
441	20241217	125700	1912645400	41150	41150	41200	41150	65
442	20241217	125600	1909970000	41150	41150	41200	41150	61
443	20241217	125500	1907459350	41150	41200	41200	41150	93
444	20241217	125400	1903628650	41250	41200	41250	41200	182
445	20241217	125300	1896128850	41200	41200	41250	41150	91
446	20241217	125200	1892381200	41150	41200	41200	41150	59
447	20241217	125100	1889950900	41200	41200	41250	41200	421
448	20241217	125000	1872590600	41200	41250	41250	41200	103
449	20241217	124900	1868345100	41200	41200	41200	41200	40
450	20241217	124800	1866697100	41200	41200	41250	41150	483
451	20241217	124700	1846779300	41200	41200	41250	41200	132
452	20241217	124600	1841340850	41250	41250	41250	41200	120
453	20241217	124500	1836395800	41200	41250	41250	41200	218
454	20241217	124400	1827410200	41200	41200	41200	41200	46
455	20241217	124300	1825515000	41250	41250	41250	41250	168
456	20241217	124200	1818585000	41250	41250	41350	41250	75
457	20241217	124100	1815490100	41250	41300	41300	41250	77
458	20241217	124000	1812313200	41250	41300	41300	41250	150
459	20241217	123900	1806120800	41300	41300	41350	41300	75
460	20241217	123800	1803023250	41300	41400	41400	41300	73
461	20241217	123700	1800003850	41350	41350	41350	41350	191
462	20241217	123600	1792106000	41350	41350	41400	41350	20
463	20241217	123500	1791278900	41350	41350	41350	41350	97
464	20241217	123400	1787267950	41400	41350	41400	41350	89
465	20241217	123300	1783587700	41350	41400	41400	41300	120
466	20241217	123200	1778626800	41400	41300	41400	41250	113
467	20241217	123100	1773960100	41350	41350	41450	41350	663
468	20241217	123000	1746517550	41350	41350	41350	41350	48
469	20241217	122900	1744532750	41350	41400	41400	41350	99
470	20241217	122800	1740439000	41350	41350	41400	41350	128
471	20241217	122700	1735145050	41400	41400	41450	41350	146
472	20241217	122600	1729102500	41400	41400	41400	41400	5
473	20241217	122500	1728895500	41300	41400	41450	41300	237
474	20241217	122400	1719087150	41400	41450	41450	41400	111
475	20241217	122300	1714491550	41400	41400	41450	41400	49
476	20241217	122200	1712462850	41400	41450	41450	41400	10
477	20241217	122100	1712048400	41450	41450	41500	41450	81
478	20241217	122000	1708690800	41450	41450	41450	41450	52
479	20241217	121900	1706535400	41500	41450	41500	41450	93
480	20241217	121800	1702680450	41450	41450	41450	41450	25
481	20241217	121700	1701644200	41450	41600	41650	41450	796
482	20241217	121600	1668545600	41600	41500	41650	41500	1087
483	20241217	121500	1623361600	41500	41500	41550	41500	74
484	20241217	121400	1620290450	41500	41500	41550	41500	105
485	20241217	121300	1615932600	41450	41400	41500	41400	288
486	20241217	121200	1603993750	41400	41450	41450	41400	8
487	20241217	121100	1603662400	41450	41400	41450	41300	727
488	20241217	121000	1573545500	41400	41400	41450	41400	33
489	20241217	120900	1572179200	41300	41350	41400	41300	417
490	20241217	120800	1554924450	41350	41350	41400	41350	83
491	20241217	120700	1551492250	41350	41350	41350	41350	187
492	20241217	120600	1543759800	41200	41350	41400	41200	667
493	20241217	120500	1516185950	41400	41400	41400	41350	14
494	20241217	120400	1515606650	41350	41350	41450	41350	69
495	20241217	120300	1512752800	41350	41400	41450	41350	155
496	20241217	120200	1506342450	41400	41300	41450	41300	383
497	20241217	120100	1490500750	41300	41300	41300	41250	213
498	20241217	120000	1481704350	41350	41350	41350	41300	29
499	20241217	115900	1480505450	41300	41300	41350	41300	80
500	20241217	115800	1477201000	41300	41350	41350	41300	216
501	20241217	115700	1468272550	41350	41150	41400	41150	837
502	20241217	115600	1433728450	41150	41200	41250	41150	300
503	20241217	115500	1421367350	41250	41200	41250	41200	30
504	20241217	115400	1420130400	41200	41200	41250	41200	119
505	20241217	115300	1415226850	41200	41250	41250	41200	119
506	20241217	115200	1410323500	41250	41200	41250	41200	57
507	20241217	115100	1407974300	41200	41150	41250	41100	593
508	20241217	115000	1383544350	41200	41200	41200	41150	118
509	20241217	114900	1378683900	41200	41200	41250	41200	76
510	20241217	114800	1375551750	41200	41250	41300	41200	215
511	20241217	114700	1366689450	41250	41250	41300	41250	97
512	20241217	114600	1362687100	41250	41250	41250	41250	89
513	20241217	114500	1359015850	41300	41250	41300	41250	169
514	20241217	114400	1352043650	41300	41350	41350	41250	75
515	20241217	114300	1348946200	41350	41300	41350	41250	137
516	20241217	114200	1343288100	41350	41350	41350	41300	65
517	20241217	114100	1340602700	41300	41300	41350	41300	89
518	20241217	114000	1336925450	41350	41350	41350	41300	155
519	20241217	113900	1330523050	41300	41300	41300	41300	119
520	20241217	113800	1325608350	41300	41350	41350	41300	152
521	20241217	113700	1319328200	41350	41300	41400	41250	431
522	20241217	113600	1301510150	41300	41250	41300	41250	62
523	20241217	113500	1298951600	41250	41300	41350	41250	150
524	20241217	113400	1292758500	41300	41350	41350	41300	134
525	20241217	113300	1287223050	41350	41350	41400	41350	144
526	20241217	113200	1281267900	41400	41400	41400	41350	135
527	20241217	113100	1275679350	41400	41450	41450	41400	90
528	20241217	113000	1271952250	41400	41450	41450	41350	186
529	20241217	112900	1264256600	41450	41400	41450	41400	78
530	20241217	112800	1261026600	41400	41400	41450	41400	95
531	20241217	112700	1257092750	41400	41400	41450	41350	117
532	20241217	112600	1252248700	41450	41400	41450	41400	32
533	20241217	112500	1250923000	41350	41500	41500	41350	79
534	20241217	112400	1247651300	41500	41400	41500	41400	172
535	20241217	112300	1240519900	41350	41400	41550	41350	96
536	20241217	112200	1236539450	41450	41350	41500	41350	1180
537	20241217	112100	1187653350	41350	41400	41400	41350	128
538	20241217	112000	1182357650	41400	41400	41400	41400	200
539	20241217	111900	1174077650	41400	41450	41450	41400	265
540	20241217	111800	1163102850	41450	41450	41500	41450	99
541	20241217	111700	1158999250	41400	41550	41550	41400	223
542	20241217	111600	1149753100	41550	41550	41600	41550	173
543	20241217	111500	1142564150	41550	41600	41600	41550	142
544	20241217	111400	1136661800	41650	41600	41650	41600	76
545	20241217	111300	1133499350	41600	41650	41650	41600	99
546	20241217	111200	1129380150	41650	41600	41650	41600	204
547	20241217	111100	1120893350	41650	41650	41650	41600	46
548	20241217	111000	1118977600	41650	41700	41700	41650	112
549	20241217	110900	1114311950	41650	41650	41700	41650	172
550	20241217	110800	1107147250	41700	41700	41700	41650	30
551	20241217	110700	1105896650	41650	41650	41700	41650	165
552	20241217	110600	1099023550	41650	41750	41750	41650	125
553	20241217	110500	1093812650	41700	41750	41750	41700	23
554	20241217	110400	1092853350	41650	41700	41750	41650	111
555	20241217	110300	1088229150	41700	41650	41700	41650	447
556	20241217	110200	1069596800	41650	41650	41700	41650	185
557	20241217	110100	1061890750	41650	41700	41700	41650	48
558	20241217	110000	1059889550	41700	41700	41750	41650	54
559	20241217	105900	1057637200	41700	41750	41750	41700	79
560	20241217	105800	1054341050	41750	41700	41750	41700	100
561	20241217	105700	1050170850	41700	41700	41750	41700	36
562	20241217	105600	1048668700	41750	41750	41750	41650	207
563	20241217	105500	1040033050	41750	41750	41800	41750	78
564	20241217	105400	1036774650	41800	41750	41800	41750	149
565	20241217	105300	1030553000	41750	41750	41800	41750	79
566	20241217	105200	1027253850	41800	41700	41800	41700	99
567	20241217	105100	1023118950	41700	41750	41800	41700	142
568	20241217	105000	1017189350	41800	41800	41800	41750	77
569	20241217	104900	1013972000	41850	41850	41850	41850	15
570	20241217	104800	1013344250	41750	41800	41850	41750	247
571	20241217	104700	1003014250	41800	41800	41850	41800	70
572	20241217	104600	1000086350	41800	41850	41850	41800	101
573	20241217	104500	995863800	41850	41850	41850	41800	71
574	20241217	104400	992895050	41850	41700	41850	41700	718
575	20241217	104300	962898100	41700	41750	41750	41700	138
576	20241217	104200	957139800	41750	41750	41800	41750	63
577	20241217	104100	954508750	41750	41700	41800	41700	49
578	20241217	104000	952464750	41700	41700	41750	41700	447
579	20241217	103900	933808750	41750	41700	41750	41700	75
580	20241217	103800	930679100	41700	41750	41750	41700	41
581	20241217	103700	928967700	41750	41750	41800	41750	62
582	20241217	103600	926379100	41750	41800	41800	41650	382
583	20241217	103500	910434800	41750	41750	41800	41750	125
584	20241217	103400	905214450	41750	41800	41800	41750	59
585	20241217	103300	902748800	41750	41800	41800	41750	83
586	20241217	103200	899282750	41750	41750	41750	41700	79
587	20241217	103100	895986300	41750	41850	41850	41750	260
588	20241217	103000	885121900	41850	41800	41850	41800	80
589	20241217	102900	881777000	41850	41800	41850	41800	22
590	20241217	102800	880856550	41800	41800	41850	41800	107
591	20241217	102700	876383100	41850	41750	41850	41700	557
592	20241217	102600	853113550	41750	41850	41850	41700	582
593	20241217	102500	828800200	41850	41850	41850	41800	57
594	20241217	102400	826417500	41800	41800	41850	41800	389
595	20241217	102300	810155550	41750	41800	41850	41750	111
596	20241217	102200	805515650	41850	41850	41850	41800	131
597	20241217	102100	800037150	41850	41850	41850	41800	29
598	20241217	102000	798823900	41850	41850	41900	41850	135
599	20241217	101900	793173600	41900	41900	41900	41850	32
600	20241217	101800	791833250	41800	41850	41900	41800	136
601	20241217	101700	786143300	41850	41750	41850	41700	304
602	20241217	101600	773438950	41750	41800	41800	41700	34
603	20241217	101500	772019500	41750	41800	41800	41750	196
604	20241217	101400	763833050	41850	41750	41850	41700	165
605	20241217	101300	756944650	41750	41750	41850	41750	319
606	20241217	101200	743606500	41750	41700	41850	41700	634
607	20241217	101100	717129200	41750	41800	41800	41750	121
608	20241217	101000	712072950	41800	41850	41850	41800	178
609	20241217	100900	704631850	41850	41800	41850	41800	73
610	20241217	100800	701579350	41850	41800	41850	41800	81
611	20241217	100700	698191600	41850	41800	41850	41800	39
612	20241217	100600	696560800	41850	41850	41850	41800	63
613	20241217	100500	693926600	41850	41850	41850	41800	52
614	20241217	100400	691751950	41800	41850	41850	41800	69
615	20241217	100300	688866200	41850	41750	41850	41650	233
616	20241217	100200	679135150	41750	41800	41800	41700	218
617	20241217	100100	670033900	41800	41750	41800	41700	133
618	20241217	100000	664483200	41750	41750	41800	41750	304
619	20241217	095900	651790750	41650	41750	41800	41650	128
620	20241217	095800	646452250	41800	41850	41850	41650	61
621	20241217	095700	643903850	41850	41850	41850	41650	298
622	20241217	095600	631443600	41900	41750	41900	41750	315
623	20241217	095500	618262850	41800	41700	41800	41650	80
624	20241217	095400	614928650	41700	41650	41800	41600	696
625	20241217	095300	585905750	41600	41650	41650	41600	48
626	20241217	095200	583906600	41700	41650	41700	41650	101
627	20241217	095100	579699600	41700	41700	41700	41600	198
628	20241217	095000	571454150	41700	41700	41750	41650	95
629	20241217	094900	567493000	41750	41750	41750	41700	56
630	20241217	094800	565157400	41700	41750	41750	41700	132
631	20241217	094700	559649700	41700	41750	41750	41700	61
632	20241217	094600	557104750	41700	41750	41800	41700	61
633	20241217	094500	554558850	41750	41800	41900	41750	57
634	20241217	094400	552175050	41800	41850	41950	41800	98
635	20241217	094300	548077750	41850	41800	41950	41800	174
636	20241217	094200	540789950	41800	41900	41950	41800	345
637	20241217	094100	526346750	41900	41900	42000	41850	608
638	20241217	094000	500820200	41950	41850	41950	41850	221
639	20241217	093900	491563300	41850	41850	41950	41800	402
640	20241217	093800	474734150	41850	41850	41950	41750	1061
641	20241217	093700	430293300	41750	41700	41850	41700	418
642	20241217	093600	412822850	41750	41750	41800	41700	59
643	20241217	093500	410358650	41700	41550	41800	41550	246
644	20241217	093400	400110400	41600	41600	41650	41600	89
645	20241217	093300	396407600	41650	41650	41650	41550	463
646	20241217	093200	377142650	41600	41650	41650	41600	96
647	20241217	093100	373146350	41600	41600	41650	41600	68
648	20241217	093000	370317500	41600	41550	41650	41550	91
649	20241217	092900	366528400	41500	41450	41600	41450	670
650	20241217	092800	338704650	41500	41600	41650	41400	165
651	20241217	092700	331856400	41600	41600	41800	41500	103
652	20241217	092600	327569850	41600	41500	41850	41500	1216
653	20241217	092500	276951700	41550	41500	41550	41450	269
654	20241217	092400	265781250	41500	41450	41550	41450	77
655	20241217	092300	262587750	41600	41600	41600	41450	190
656	20241217	092200	254698650	41600	41600	41600	41400	57
657	20241217	092100	252329150	41400	41600	41600	41400	1005
658	20241217	092000	210663950	41600	41550	41600	41450	66
659	20241217	091900	207925000	41550	41400	41700	41400	733
660	20241217	091800	177458200	41450	41350	41450	41350	200
661	20241217	091700	169178050	41350	41400	41400	41350	103
662	20241217	091600	164917350	41400	41500	41500	41350	162
663	20241217	091500	158215950	41500	41350	41600	41350	268
664	20241217	091400	147121150	41350	41300	41350	41300	41
665	20241217	091300	145427600	41350	41300	41350	41300	66
666	20241217	091200	142699800	41400	41250	41400	41250	281
667	20241217	091100	131094650	41300	41300	41350	41300	51
668	20241217	091000	128988200	41300	41350	41400	41300	523
669	20241217	090900	107385700	41350	41450	41450	41350	114
670	20241217	090800	102668850	41400	41350	41400	41300	156
671	20241217	090700	96218150	41350	41450	41450	41350	144
672	20241217	090600	90256950	41450	41450	41500	41400	127
673	20241217	090500	84992700	41400	41450	41500	41400	147
674	20241217	090400	78900750	41450	41600	41600	41450	315
675	20241217	090300	65835750	41550	41650	41650	41550	52
676	20241217	090200	63674550	41650	41600	41650	41500	94
677	20241217	090100	59766600	41600	41500	41600	41500	344
678	20241217	090000	45466500	41500	41650	41900	41500	1092