KissMeData/097520/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200800	394020100	20050	20050	20050	20050	573
3	20241224	200700	394020100	20050	20050	20050	20050	0
4	20241224	200600	394020100	20050	20050	20050	20050	0
5	20241224	200500	394020100	20050	20050	20050	20050	0
6	20241224	200400	394020100	20050	20050	20050	20050	0
7	20241224	200300	394020100	20050	20050	20050	20050	0
8	20241224	200200	394020100	20050	20050	20050	20050	0
9	20241224	200100	394020100	20050	20050	20050	20050	0
10	20241224	200000	394020100	20050	20050	20050	20050	0
11	20241224	195900	394020100	20050	20050	20050	20050	0
12	20241224	195800	394020100	20050	20050	20050	20050	0
13	20241224	195700	394020100	20050	20050	20050	20050	0
14	20241224	195600	394020100	20050	20050	20050	20050	0
15	20241224	195500	394020100	20050	20050	20050	20050	0
16	20241224	195400	394020100	20050	20050	20050	20050	0
17	20241224	195300	394020100	20050	20050	20050	20050	0
18	20241224	195200	394020100	20050	20050	20050	20050	0
19	20241224	195100	394020100	20050	20050	20050	20050	0
20	20241224	195000	394020100	20050	20050	20050	20050	0
21	20241224	194900	394020100	20050	20050	20050	20050	0
22	20241224	194800	394020100	20050	20050	20050	20050	0
23	20241224	194700	394020100	20050	20050	20050	20050	0
24	20241224	194600	394020100	20050	20050	20050	20050	0
25	20241224	194500	394020100	20050	20050	20050	20050	0
26	20241224	194400	394020100	20050	20050	20050	20050	0
27	20241224	194300	394020100	20050	20050	20050	20050	0
28	20241224	194200	394020100	20050	20050	20050	20050	0
29	20241224	194100	394020100	20050	20050	20050	20050	0
30	20241224	194000	394020100	20050	20050	20050	20050	0
31	20241224	193900	394020100	20050	20050	20050	20050	0
32	20241224	193800	394020100	20050	20050	20050	20050	573
33	20241224	193700	394020100	20050	20050	20050	20050	0
34	20241224	193600	394020100	20050	20050	20050	20050	0
35	20241224	193500	394020100	20050	20050	20050	20050	0
36	20241224	193400	394020100	20050	20050	20050	20050	0
37	20241224	193300	394020100	20050	20050	20050	20050	0
38	20241224	193200	394020100	20050	20050	20050	20050	0
39	20241224	193100	394020100	20050	20050	20050	20050	0
40	20241224	193000	394020100	20050	20050	20050	20050	0
41	20241224	192900	394020100	20050	20050	20050	20050	0
42	20241224	192800	394020100	20050	20050	20050	20050	0
43	20241224	192700	394020100	20050	20050	20050	20050	0
44	20241224	192600	394020100	20050	20050	20050	20050	0
45	20241224	192500	394020100	20050	20050	20050	20050	0
46	20241224	192400	394020100	20050	20050	20050	20050	0
47	20241224	192300	394020100	20050	20050	20050	20050	0
48	20241224	192200	394020100	20050	20050	20050	20050	0
49	20241224	192100	394020100	20050	20050	20050	20050	0
50	20241224	192000	394020100	20050	20050	20050	20050	0
51	20241224	191900	394020100	20050	20050	20050	20050	0
52	20241224	191800	394020100	20050	20050	20050	20050	0
53	20241224	191700	394020100	20050	20050	20050	20050	0
54	20241224	191600	394020100	20050	20050	20050	20050	0
55	20241224	191500	394020100	20050	20050	20050	20050	0
56	20241224	191400	394020100	20050	20050	20050	20050	0
57	20241224	191300	394020100	20050	20050	20050	20050	0
58	20241224	191200	394020100	20050	20050	20050	20050	0
59	20241224	191100	394020100	20050	20050	20050	20050	0
60	20241224	191000	394020100	20050	20050	20050	20050	0
61	20241224	190900	394020100	20050	20050	20050	20050	0
62	20241224	190800	394020100	20050	20050	20050	20050	573
63	20241224	190700	394020100	20050	20050	20050	20050	0
64	20241224	190600	394020100	20050	20050	20050	20050	0
65	20241224	190500	394020100	20050	20050	20050	20050	0
66	20241224	190400	394020100	20050	20050	20050	20050	0
67	20241224	190300	394020100	20050	20050	20050	20050	0
68	20241224	190200	394020100	20050	20050	20050	20050	0
69	20241224	190100	394020100	20050	20050	20050	20050	0
70	20241224	190000	394020100	20050	20050	20050	20050	0
71	20241224	185900	394020100	20050	20050	20050	20050	0
72	20241224	185800	394020100	20050	20050	20050	20050	0
73	20241224	185700	394020100	20050	20050	20050	20050	0
74	20241224	185600	394020100	20050	20050	20050	20050	0
75	20241224	185500	394020100	20050	20050	20050	20050	0
76	20241224	185400	394020100	20050	20050	20050	20050	0
77	20241224	185300	394020100	20050	20050	20050	20050	0
78	20241224	185200	394020100	20050	20050	20050	20050	0
79	20241224	185100	394020100	20050	20050	20050	20050	0
80	20241224	185000	394020100	20050	20050	20050	20050	0
81	20241224	184900	394020100	20050	20050	20050	20050	0
82	20241224	184800	394020100	20050	20050	20050	20050	0
83	20241224	184700	394020100	20050	20050	20050	20050	0
84	20241224	184600	394020100	20050	20050	20050	20050	0
85	20241224	184500	394020100	20050	20050	20050	20050	0
86	20241224	184400	394020100	20050	20050	20050	20050	0
87	20241224	184300	394020100	20050	20050	20050	20050	0
88	20241224	184200	394020100	20050	20050	20050	20050	0
89	20241224	184100	394020100	20050	20050	20050	20050	0
90	20241224	184000	394020100	20050	20050	20050	20050	0
91	20241224	183900	394020100	20050	20050	20050	20050	0
92	20241224	183800	394020100	20050	20050	20050	20050	573
93	20241224	183700	394020100	20050	20050	20050	20050	0
94	20241224	183600	394020100	20050	20050	20050	20050	0
95	20241224	183500	394020100	20050	20050	20050	20050	0
96	20241224	183400	394020100	20050	20050	20050	20050	0
97	20241224	183300	394020100	20050	20050	20050	20050	0
98	20241224	183200	394020100	20050	20050	20050	20050	0
99	20241224	183100	394020100	20050	20050	20050	20050	0
100	20241224	183000	394020100	20050	20050	20050	20050	0
101	20241224	182900	394020100	20050	20050	20050	20050	0
102	20241224	182800	394020100	20050	20050	20050	20050	0
103	20241224	182700	394020100	20050	20050	20050	20050	0
104	20241224	182600	394020100	20050	20050	20050	20050	0
105	20241224	182500	394020100	20050	20050	20050	20050	0
106	20241224	182400	394020100	20050	20050	20050	20050	0
107	20241224	182300	394020100	20050	20050	20050	20050	0
108	20241224	182200	394020100	20050	20050	20050	20050	0
109	20241224	182100	394020100	20050	20050	20050	20050	0
110	20241224	182000	394020100	20050	20050	20050	20050	0
111	20241224	181900	394020100	20050	20050	20050	20050	0
112	20241224	181800	394020100	20050	20050	20050	20050	0
113	20241224	181700	394020100	20050	20050	20050	20050	0
114	20241224	181600	394020100	20050	20050	20050	20050	0
115	20241224	181500	394020100	20050	20050	20050	20050	0
116	20241224	181400	394020100	20050	20050	20050	20050	0
117	20241224	181300	394020100	20050	20050	20050	20050	0
118	20241224	181200	394020100	20050	20050	20050	20050	0
119	20241224	181100	394020100	20050	20050	20050	20050	0
120	20241224	181000	394020100	20050	20050	20050	20050	0
121	20241224	180900	394020100	20050	20050	20050	20050	0
122	20241224	180800	394020100	20050	20050	20050	20050	573
123	20241224	180700	394020100	20050	20050	20050	20050	0
124	20241224	180600	394020100	20050	20050	20050	20050	0
125	20241224	180500	394020100	20050	20050	20050	20050	0
126	20241224	180400	394020100	20050	20050	20050	20050	0
127	20241224	180300	394020100	20050	20050	20050	20050	0
128	20241224	180200	394020100	20050	20050	20050	20050	0
129	20241224	180100	394020100	20050	20050	20050	20050	0
130	20241224	180000	394020100	20050	20050	20050	20050	0
131	20241224	175900	394020100	20050	20050	20050	20050	0
132	20241224	175800	394020100	20050	20050	20050	20050	0
133	20241224	175700	394020100	20050	20050	20050	20050	0
134	20241224	175600	394020100	20050	20050	20050	20050	0
135	20241224	175500	394020100	20050	20050	20050	20050	0
136	20241224	175400	394020100	20050	20050	20050	20050	0
137	20241224	175300	394020100	20050	20050	20050	20050	0
138	20241224	175200	394020100	20050	20050	20050	20050	0
139	20241224	175100	394020100	20050	20050	20050	20050	0
140	20241224	175000	394020100	20050	20050	20050	20050	0
141	20241224	174900	394020100	20050	20050	20050	20050	0
142	20241224	174800	394020100	20050	20050	20050	20050	0
143	20241224	174700	394020100	20050	20050	20050	20050	0
144	20241224	174600	394020100	20050	20050	20050	20050	0
145	20241224	174500	394020100	20050	20050	20050	20050	0
146	20241224	174400	394020100	20050	20050	20050	20050	0
147	20241224	174300	394020100	20050	20050	20050	20050	0
148	20241224	174200	394020100	20050	20050	20050	20050	0
149	20241224	174100	394020100	20050	20050	20050	20050	0
150	20241224	174000	394020100	20050	20050	20050	20050	0
151	20241224	173900	394020100	20050	20050	20050	20050	0
152	20241224	173800	394020100	20050	20050	20050	20050	573
153	20241224	173700	394020100	20050	20050	20050	20050	0
154	20241224	173600	394020100	20050	20050	20050	20050	0
155	20241224	173500	394020100	20050	20050	20050	20050	0
156	20241224	173400	394020100	20050	20050	20050	20050	0
157	20241224	173300	394020100	20050	20050	20050	20050	0
158	20241224	173200	394020100	20050	20050	20050	20050	0
159	20241224	173100	394020100	20050	20050	20050	20050	0
160	20241224	173000	394020100	20050	20050	20050	20050	0
161	20241224	172900	394020100	20050	20050	20050	20050	0
162	20241224	172800	394020100	20050	20050	20050	20050	0
163	20241224	172700	394020100	20050	20050	20050	20050	0
164	20241224	172600	394020100	20050	20050	20050	20050	0
165	20241224	172500	394020100	20050	20050	20050	20050	0
166	20241224	172400	394020100	20050	20050	20050	20050	0
167	20241224	172300	394020100	20050	20050	20050	20050	0
168	20241224	172200	394020100	20050	20050	20050	20050	0
169	20241224	172100	394020100	20050	20050	20050	20050	0
170	20241224	172000	394020100	20050	20050	20050	20050	0
171	20241224	171900	394020100	20050	20050	20050	20050	0
172	20241224	171800	394020100	20050	20050	20050	20050	0
173	20241224	171700	394020100	20050	20050	20050	20050	0
174	20241224	171600	394020100	20050	20050	20050	20050	0
175	20241224	171500	394020100	20050	20050	20050	20050	0
176	20241224	171400	394020100	20050	20050	20050	20050	0
177	20241224	171300	394020100	20050	20050	20050	20050	0
178	20241224	171200	394020100	20050	20050	20050	20050	0
179	20241224	171100	394020100	20050	20050	20050	20050	0
180	20241224	171000	394020100	20050	20050	20050	20050	0
181	20241224	170900	394020100	20050	20050	20050	20050	0
182	20241224	170800	394020100	20050	20050	20050	20050	573
183	20241224	170700	394020100	20050	20050	20050	20050	0
184	20241224	170600	394020100	20050	20050	20050	20050	0
185	20241224	170500	394020100	20050	20050	20050	20050	0
186	20241224	170400	394020100	20050	20050	20050	20050	0
187	20241224	170300	394020100	20050	20050	20050	20050	0
188	20241224	170200	394020100	20050	20050	20050	20050	0
189	20241224	170100	394020100	20050	20050	20050	20050	0
190	20241224	170000	394020100	20050	20050	20050	20050	0
191	20241224	165900	394020100	20050	20050	20050	20050	0
192	20241224	165800	394020100	20050	20050	20050	20050	0
193	20241224	165700	394020100	20050	20050	20050	20050	0
194	20241224	165600	394020100	20050	20050	20050	20050	0
195	20241224	165500	394020100	20050	20050	20050	20050	0
196	20241224	165400	394020100	20050	20050	20050	20050	0
197	20241224	165300	394020100	20050	20050	20050	20050	0
198	20241224	165200	394020100	20050	20050	20050	20050	0
199	20241224	165100	394020100	20050	20050	20050	20050	0
200	20241224	165000	394020100	20050	20050	20050	20050	0
201	20241224	164900	394020100	20050	20050	20050	20050	0
202	20241224	164800	394020100	20050	20050	20050	20050	0
203	20241224	164700	394020100	20050	20050	20050	20050	0
204	20241224	164600	394020100	20050	20050	20050	20050	0
205	20241224	164500	394020100	20050	20050	20050	20050	0
206	20241224	164400	394020100	20050	20050	20050	20050	0
207	20241224	164300	394020100	20050	20050	20050	20050	0
208	20241224	164200	394020100	20050	20050	20050	20050	0
209	20241224	164100	394020100	20050	20050	20050	20050	0
210	20241224	164000	394020100	20050	20050	20050	20050	0
211	20241224	163900	394020100	20050	20050	20050	20050	0
212	20241224	163800	394020100	20050	20050	20050	20050	573
213	20241224	163700	394020100	20050	20050	20050	20050	0
214	20241224	163600	394020100	20050	20050	20050	20050	0
215	20241224	163500	394020100	20050	20050	20050	20050	0
216	20241224	163400	394020100	20050	20050	20050	20050	0
217	20241224	163300	394020100	20050	20050	20050	20050	0
218	20241224	163200	394020100	20050	20050	20050	20050	0
219	20241224	163100	394020100	20050	20050	20050	20050	0
220	20241224	163000	394020100	20050	20050	20050	20050	0
221	20241224	162900	394020100	20050	20050	20050	20050	0
222	20241224	162800	394020100	20050	20050	20050	20050	0
223	20241224	162700	394020100	20050	20050	20050	20050	0
224	20241224	162600	394020100	20050	20050	20050	20050	0
225	20241224	162500	394020100	20050	20050	20050	20050	0
226	20241224	162400	394020100	20050	20050	20050	20050	0
227	20241224	162300	394020100	20050	20050	20050	20050	0
228	20241224	162200	394020100	20050	20050	20050	20050	0
229	20241224	162100	394020100	20050	20050	20050	20050	0
230	20241224	162000	394020100	20050	20050	20050	20050	0
231	20241224	161900	394020100	20050	20050	20050	20050	0
232	20241224	161800	394020100	20050	20050	20050	20050	0
233	20241224	161700	394020100	20050	20050	20050	20050	0
234	20241224	161600	394020100	20050	20050	20050	20050	0
235	20241224	161500	394020100	20050	20050	20050	20050	0
236	20241224	161400	394020100	20050	20050	20050	20050	0
237	20241224	161300	394020100	20050	20050	20050	20050	0
238	20241224	161200	394020100	20050	20050	20050	20050	0
239	20241224	161100	394020100	20050	20050	20050	20050	0
240	20241224	161000	394020100	20050	20050	20050	20050	0
241	20241224	160900	394020100	20050	20050	20050	20050	0
242	20241224	160800	394020100	20050	20050	20050	20050	573
243	20241224	160700	394020100	20050	20050	20050	20050	0
244	20241224	160600	394020100	20050	20050	20050	20050	0
245	20241224	160500	394020100	20050	20050	20050	20050	0
246	20241224	160400	394020100	20050	20050	20050	20050	0
247	20241224	160300	394020100	20050	20050	20050	20050	0
248	20241224	160200	394020100	20050	20050	20050	20050	0
249	20241224	160100	394020100	20050	20050	20050	20050	0
250	20241224	160000	394020100	20050	20050	20050	20050	0
251	20241224	155900	394020100	20050	20050	20050	20050	0
252	20241224	155800	394020100	20050	20050	20050	20050	0
253	20241224	155700	394020100	20050	20050	20050	20050	0
254	20241224	155600	394020100	20050	20050	20050	20050	0
255	20241224	155500	394020100	20050	20050	20050	20050	0
256	20241224	155400	394020100	20050	20050	20050	20050	0
257	20241224	155300	394020100	20050	20050	20050	20050	0
258	20241224	155200	394020100	20050	20050	20050	20050	0
259	20241224	155100	394020100	20050	20050	20050	20050	0
260	20241224	155000	394020100	20050	20050	20050	20050	0
261	20241224	154900	394020100	20050	20050	20050	20050	0
262	20241224	154800	394020100	20050	20050	20050	20050	0
263	20241224	154700	394020100	20050	20050	20050	20050	0
264	20241224	154600	394020100	20050	20050	20050	20050	0
265	20241224	154500	394020100	20050	20050	20050	20050	0
266	20241224	154400	394020100	20050	20050	20050	20050	0
267	20241224	154300	394020100	20050	20050	20050	20050	0
268	20241224	154200	394020100	20050	20050	20050	20050	0
269	20241224	154100	394020100	20050	20050	20050	20050	0
270	20241224	154000	394020100	20050	20050	20050	20050	0
271	20241224	153900	394020100	20050	20050	20050	20050	0
272	20241224	153800	394020100	20050	20050	20050	20050	573
273	20241224	153700	394020100	20050	20050	20050	20050	0
274	20241224	153600	394020100	20050	20050	20050	20050	0
275	20241224	153500	394020100	20050	20050	20050	20050	0
276	20241224	153400	394020100	20050	20050	20050	20050	0
277	20241224	153300	394020100	20050	20050	20050	20050	0
278	20241224	153200	394020100	20050	20050	20050	20050	0
279	20241224	153100	394020100	20050	20050	20050	20050	0
280	20241224	153000	394020100	20050	20050	20050	20050	573
281	20241224	152900	382531450	20000	20000	20000	20000	0
282	20241224	152800	382531450	20000	20000	20000	20000	0
283	20241224	152700	382531450	20000	20000	20000	20000	0
284	20241224	152600	382531450	20000	20000	20000	20000	0
285	20241224	152500	382531450	20000	20000	20000	20000	0
286	20241224	152400	382531450	20000	20000	20000	20000	0
287	20241224	152300	382531450	20000	20000	20000	20000	0
288	20241224	152200	382531450	20000	20000	20000	20000	0
289	20241224	152100	382531450	20000	20000	20000	20000	0
290	20241224	152000	382531450	20000	20000	20000	20000	0
291	20241224	151900	382531450	20000	20100	20100	20000	308
292	20241224	151800	376370950	20000	20050	20100	20000	374
293	20241224	151700	368875050	20050	20050	20050	20050	1
294	20241224	151600	368855000	20050	20000	20050	20000	55
295	20241224	151500	367754850	20050	20050	20050	20050	6
296	20241224	151400	367634550	20050	20050	20050	20050	30
297	20241224	151300	367033050	20050	20050	20050	20050	29
298	20241224	151200	366451600	20050	20050	20050	20050	0
299	20241224	151100	366451600	20050	20050	20050	20050	27
300	20241224	151000	365910250	20050	20050	20050	20050	0
301	20241224	150900	365910250	20050	20050	20050	20050	31
302	20241224	150800	365288700	20050	20100	20100	20050	28
303	20241224	150700	364726150	20050	20050	20050	20050	48
304	20241224	150600	363763750	20050	20000	20050	20000	427
305	20241224	150500	355221850	20000	20000	20000	20000	107
306	20241224	150400	353081850	20000	20000	20000	20000	0
307	20241224	150300	353081850	20000	20000	20000	20000	0
308	20241224	150200	353081850	20000	20000	20000	20000	3
309	20241224	150100	353021850	20050	20050	20050	20050	0
310	20241224	150000	353021850	20050	20050	20050	20050	10
311	20241224	145900	352821350	20050	20050	20050	20050	0
312	20241224	145800	352821350	20050	20050	20050	20050	0
313	20241224	145700	352821350	20050	20050	20050	20050	0
314	20241224	145600	352821350	20050	20000	20050	20000	51
315	20241224	145500	351801300	20050	20050	20050	20050	6
316	20241224	145400	351681000	20050	20050	20050	20050	46
317	20241224	145300	350758700	20050	20050	20050	20050	107
318	20241224	145200	348613350	20050	20050	20050	20050	0
319	20241224	145100	348613350	20050	20050	20050	20050	1
320	20241224	145000	348593300	20050	20050	20050	20050	53
321	20241224	144900	347530650	20050	20050	20050	20050	2
322	20241224	144800	347490550	20050	20050	20050	20050	5
323	20241224	144700	347390300	20050	20050	20050	20050	253
324	20241224	144600	342317650	20050	20050	20050	20050	369
325	20241224	144500	334919200	20050	20050	20050	20050	3
326	20241224	144400	334859050	20100	20100	20100	20100	5
327	20241224	144300	334758550	20100	20100	20100	20100	0
328	20241224	144200	334758550	20100	20100	20100	20100	10
329	20241224	144100	334557550	20100	20100	20100	20100	8
330	20241224	144000	334396750	20050	20050	20050	20050	0
331	20241224	143900	334396750	20050	20050	20050	20050	0
332	20241224	143800	334396750	20050	20050	20050	20050	64
333	20241224	143700	333113550	20050	20050	20050	20050	0
334	20241224	143600	333113550	20050	20050	20050	20050	0
335	20241224	143500	333113550	20050	20050	20050	20050	100
336	20241224	143400	331108550	20050	20050	20050	20050	0
337	20241224	143300	331108550	20050	20050	20050	20050	0
338	20241224	143200	331108550	20050	20050	20050	20050	2
339	20241224	143100	331068450	20100	20100	20100	20100	5
340	20241224	143000	330967950	20100	20100	20100	20100	20
341	20241224	142900	330565950	20100	20100	20100	20100	0
342	20241224	142800	330565950	20100	20100	20100	20100	0
343	20241224	142700	330565950	20100	20100	20100	20100	0
344	20241224	142600	330565950	20100	20100	20100	20100	0
345	20241224	142500	330565950	20100	20100	20100	20100	33
346	20241224	142400	329902650	20100	20100	20100	20100	2
347	20241224	142300	329862450	20100	20100	20100	20100	0
348	20241224	142200	329862450	20100	20100	20100	20100	299
349	20241224	142100	323852550	20100	20100	20100	20100	102
350	20241224	142000	321802350	20100	20100	20100	20100	4
351	20241224	141900	321721950	20100	20100	20100	20100	100
352	20241224	141800	319711950	20100	20100	20100	20100	0
353	20241224	141700	319711950	20100	20100	20100	20100	0
354	20241224	141600	319711950	20100	20100	20100	20100	0
355	20241224	141500	319711950	20100	20150	20150	20100	14
356	20241224	141400	319430500	20100	20100	20100	20100	0
357	20241224	141300	319430500	20100	20100	20100	20100	50
358	20241224	141200	318425500	20100	20100	20100	20100	200
359	20241224	141100	314405500	20100	20100	20100	20100	1
360	20241224	141000	314385400	20050	20050	20050	20050	105
361	20241224	140900	312280150	20050	20050	20050	20050	0
362	20241224	140800	312280150	20050	20050	20050	20050	1
363	20241224	140700	312260100	20100	20100	20100	20100	0
364	20241224	140600	312260100	20100	20100	20100	20100	0
365	20241224	140500	312260100	20100	20100	20100	20100	5
366	20241224	140400	312159600	20050	20050	20050	20050	0
367	20241224	140300	312159600	20050	20050	20050	20050	0
368	20241224	140200	312159600	20050	20050	20050	20050	11
369	20241224	140100	311939050	20100	20050	20100	20050	245
370	20241224	140000	307026550	20000	20000	20000	20000	0
371	20241224	135900	307026550	20000	20000	20000	20000	0
372	20241224	135800	307026550	20000	20000	20000	20000	300
373	20241224	135700	301026550	20050	20050	20050	20050	0
374	20241224	135600	301026550	20050	20050	20050	20050	15
375	20241224	135500	300725800	20000	20000	20000	20000	1
376	20241224	135400	300705800	20050	20050	20050	20050	0
377	20241224	135300	300705800	20050	20050	20050	20050	10
378	20241224	135200	300505300	20050	20050	20050	20050	75
379	20241224	135100	299001550	20050	20050	20050	20050	336
380	20241224	135000	292264750	20050	20050	20050	20050	47
381	20241224	134900	291322400	20050	20050	20050	20050	116
382	20241224	134800	288996600	20050	20050	20050	20050	0
383	20241224	134700	288996600	20050	20050	20050	20050	33
384	20241224	134600	288334950	20050	20050	20050	20050	0
385	20241224	134500	288334950	20050	20050	20050	20050	5
386	20241224	134400	288234700	20050	20050	20050	20050	0
387	20241224	134300	288234700	20050	20050	20050	20050	5
388	20241224	134200	288134450	20000	20000	20000	20000	114
389	20241224	134100	285854450	20100	20100	20100	20100	0
390	20241224	134000	285854450	20100	20100	20100	20100	0
391	20241224	133900	285854450	20100	20100	20100	20100	0
392	20241224	133800	285854450	20100	20100	20100	20100	2
393	20241224	133700	285814250	20000	20000	20000	20000	52
394	20241224	133600	284774250	20000	20000	20000	20000	0
395	20241224	133500	284774250	20000	20000	20000	20000	0
396	20241224	133400	284774250	20000	20000	20000	20000	114
397	20241224	133300	282494250	20000	20000	20000	20000	0
398	20241224	133200	282494250	20000	20000	20000	20000	0
399	20241224	133100	282494250	20000	20050	20050	20000	900
400	20241224	133000	264473600	20050	20050	20050	20050	0
401	20241224	132900	264473600	20050	20050	20050	20050	1
402	20241224	132800	264453550	20050	20050	20050	20050	3
403	20241224	132700	264393400	20050	20050	20050	20050	0
404	20241224	132600	264393400	20050	20050	20050	20050	0
405	20241224	132500	264393400	20050	20050	20050	20050	0
406	20241224	132400	264393400	20050	20050	20050	20050	0
407	20241224	132300	264393400	20050	20050	20050	20050	2
408	20241224	132200	264353300	20050	20050	20050	20050	0
409	20241224	132100	264353300	20050	20050	20050	20050	51
410	20241224	132000	263330750	20100	20100	20100	20100	5
411	20241224	131900	263230250	20100	20100	20100	20100	200
412	20241224	131800	259210250	20000	20000	20000	20000	8
413	20241224	131700	259050250	20100	20100	20100	20100	0
414	20241224	131600	259050250	20100	20100	20100	20100	0
415	20241224	131500	259050250	20100	20100	20100	20100	109
416	20241224	131400	256859350	20100	20100	20100	20100	0
417	20241224	131300	256859350	20100	20100	20100	20100	0
418	20241224	131200	256859350	20100	20100	20100	20100	0
419	20241224	131100	256859350	20100	20100	20100	20100	0
420	20241224	131000	256859350	20100	20100	20100	20100	0
421	20241224	130900	256859350	20100	20100	20100	20100	0
422	20241224	130800	256859350	20100	20100	20100	20100	0
423	20241224	130700	256859350	20100	20100	20100	20100	0
424	20241224	130600	256859350	20100	20100	20100	20100	0
425	20241224	130500	256859350	20100	20100	20100	20100	0
426	20241224	130400	256859350	20100	20100	20100	20100	0
427	20241224	130300	256859350	20100	20100	20100	20100	0
428	20241224	130200	256859350	20100	20100	20100	20100	0
429	20241224	130100	256859350	20100	20100	20100	20100	0
430	20241224	130000	256859350	20100	20100	20100	20100	0
431	20241224	125900	256859350	20100	20100	20100	20100	0
432	20241224	125800	256859350	20100	20100	20100	20100	3
433	20241224	125700	256799050	20050	20050	20050	20050	30
434	20241224	125600	256197550	20050	20050	20050	20050	0
435	20241224	125500	256197550	20050	20050	20050	20050	0
436	20241224	125400	256197550	20050	20050	20050	20050	0
437	20241224	125300	256197550	20050	20050	20050	20050	0
438	20241224	125200	256197550	20050	20050	20050	20050	0
439	20241224	125100	256197550	20050	20050	20050	20050	0
440	20241224	125000	256197550	20050	20050	20050	20050	111
441	20241224	124900	253972000	20050	20050	20050	20050	0
442	20241224	124800	253972000	20050	20050	20050	20050	0
443	20241224	124700	253972000	20050	20050	20050	20050	0
444	20241224	124600	253972000	20050	20050	20050	20050	0
445	20241224	124500	253972000	20050	20050	20050	20050	9
446	20241224	124400	253791550	20050	20050	20050	20050	2
447	20241224	124300	253751450	20000	20000	20000	20000	0
448	20241224	124200	253751450	20000	20000	20000	20000	0
449	20241224	124100	253751450	20000	20000	20000	20000	0
450	20241224	124000	253751450	20000	20000	20000	20000	0
451	20241224	123900	253751450	20000	20000	20000	20000	0
452	20241224	123800	253751450	20000	20000	20000	20000	0
453	20241224	123700	253751450	20000	20000	20000	20000	13
454	20241224	123600	253491450	20000	20000	20000	20000	0
455	20241224	123500	253491450	20000	20000	20000	20000	10
456	20241224	123400	253291450	20000	20000	20000	20000	100
457	20241224	123300	251291450	20000	20050	20050	20000	208
458	20241224	123200	247130450	20100	20100	20100	20100	0
459	20241224	123100	247130450	20100	20100	20100	20100	5
460	20241224	123000	247029950	20100	20050	20100	20050	42
461	20241224	122900	246187800	20050	20050	20050	20050	0
462	20241224	122800	246187800	20050	20050	20050	20050	9
463	20241224	122700	246007350	20050	20050	20050	20050	3
464	20241224	122600	245947200	20050	20050	20050	20050	6
465	20241224	122500	245826900	20050	20050	20050	20050	0
466	20241224	122400	245826900	20050	20050	20050	20050	0
467	20241224	122300	245826900	20050	20050	20050	20050	0
468	20241224	122200	245826900	20050	20050	20050	20050	1
469	20241224	122100	245806850	20000	20000	20000	20000	0
470	20241224	122000	245806850	20000	20000	20000	20000	0
471	20241224	121900	245806850	20000	20000	20000	20000	1
472	20241224	121800	245786850	20050	20050	20050	20050	1
473	20241224	121700	245766800	20050	20050	20050	20050	8
474	20241224	121600	245606400	20050	20050	20050	20050	0
475	20241224	121500	245606400	20050	20050	20050	20050	0
476	20241224	121400	245606400	20050	20050	20050	20050	95
477	20241224	121300	243701650	20050	20050	20050	20050	6
478	20241224	121200	243581350	20050	20050	20050	20050	0
479	20241224	121100	243581350	20050	20050	20050	20050	9
480	20241224	121000	243400900	20050	20050	20050	20050	116
481	20241224	120900	241075100	20100	20100	20100	20100	1
482	20241224	120800	241055000	20050	20050	20050	20050	0
483	20241224	120700	241055000	20050	20050	20050	20050	0
484	20241224	120600	241055000	20050	20050	20050	20050	0
485	20241224	120500	241055000	20050	20050	20050	20050	0
486	20241224	120400	241055000	20050	20050	20050	20050	0
487	20241224	120300	241055000	20050	20050	20050	20050	0
488	20241224	120200	241055000	20050	20050	20050	20050	56
489	20241224	120100	239932200	20100	20100	20100	20100	0
490	20241224	120000	239932200	20100	20100	20100	20100	2
491	20241224	115900	239892000	20050	20050	20050	20050	0
492	20241224	115800	239892000	20050	20050	20050	20050	547
493	20241224	115700	228924650	20050	20050	20050	20050	0
494	20241224	115600	228924650	20050	20050	20050	20050	51
495	20241224	115500	227902100	20050	20050	20050	20050	0
496	20241224	115400	227902100	20050	20050	20050	20050	0
497	20241224	115300	227902100	20050	20050	20050	20050	1
498	20241224	115200	227882050	20050	20050	20050	20050	0
499	20241224	115100	227882050	20050	20050	20050	20050	0
500	20241224	115000	227882050	20050	20050	20050	20050	0
501	20241224	114900	227882050	20050	20050	20050	20050	0
502	20241224	114800	227882050	20050	20050	20050	20050	61
503	20241224	114700	226659000	20050	20050	20050	20050	128
504	20241224	114600	224092600	20050	20050	20050	20050	170
505	20241224	114500	220684100	20050	20050	20050	20050	16
506	20241224	114400	220363300	20050	20050	20050	20050	0
507	20241224	114300	220363300	20050	20000	20050	20000	11
508	20241224	114200	220143050	20050	20050	20050	20050	1
509	20241224	114100	220123000	20050	20000	20050	20000	7
510	20241224	114000	219982900	20050	20050	20050	20050	183
511	20241224	113900	216313750	20050	20050	20050	20050	4
512	20241224	113800	216233550	20050	20050	20050	20050	11
513	20241224	113700	216013000	20050	20050	20050	20050	1
514	20241224	113600	215992950	20100	20100	20100	20100	0
515	20241224	113500	215992950	20100	20100	20100	20100	0
516	20241224	113400	215992950	20100	20100	20100	20100	0
517	20241224	113300	215992950	20100	20100	20100	20100	0
518	20241224	113200	215992950	20100	20100	20100	20100	10
519	20241224	113100	215791950	20100	20100	20100	20100	23
520	20241224	113000	215329650	20150	20150	20150	20150	1
521	20241224	112900	215309500	20050	20050	20050	20050	0
522	20241224	112800	215309500	20050	20050	20050	20050	200
523	20241224	112700	211299500	20050	20050	20050	20050	0
524	20241224	112600	211299500	20050	20050	20050	20050	0
525	20241224	112500	211299500	20050	20050	20050	20050	0
526	20241224	112400	211299500	20050	20050	20050	20050	5
527	20241224	112300	211199250	20050	20050	20050	20050	1
528	20241224	112200	211179200	20100	20100	20100	20100	0
529	20241224	112100	211179200	20100	20100	20100	20100	362
530	20241224	112000	203903000	20100	20100	20100	20100	0
531	20241224	111900	203903000	20100	20100	20100	20100	2
532	20241224	111800	203862800	20150	20150	20150	20150	1
533	20241224	111700	203842650	20100	20100	20100	20100	0
534	20241224	111600	203842650	20100	20100	20100	20100	0
535	20241224	111500	203842650	20100	20100	20100	20100	10
536	20241224	111400	203641650	20050	20050	20050	20050	100
537	20241224	111300	201636650	20050	20050	20050	20050	0
538	20241224	111200	201636650	20050	20050	20050	20050	1
539	20241224	111100	201616600	20050	20050	20050	20050	20
540	20241224	111000	201215600	20050	20050	20050	20050	230
541	20241224	110900	196604100	20100	20100	20100	20100	0
542	20241224	110800	196604100	20100	20100	20100	20100	11
543	20241224	110700	196383000	20050	20050	20050	20050	0
544	20241224	110600	196383000	20050	20050	20050	20050	0
545	20241224	110500	196383000	20050	20050	20050	20050	0
546	20241224	110400	196383000	20050	20050	20050	20050	0
547	20241224	110300	196383000	20050	20050	20050	20050	0
548	20241224	110200	196383000	20050	20050	20050	20050	0
549	20241224	110100	196383000	20050	20050	20050	20050	39
550	20241224	110000	195601050	20000	20000	20000	20000	10
551	20241224	105900	195401050	20000	20000	20000	20000	493
552	20241224	105800	185541050	20000	20000	20000	20000	100
553	20241224	105700	183541050	20050	20000	20050	20000	4
554	20241224	105600	183461000	20050	20050	20050	20050	6
555	20241224	105500	183340700	20100	20100	20100	20100	0
556	20241224	105400	183340700	20100	20100	20150	20100	11
557	20241224	105300	183119550	20100	20100	20100	20100	30
558	20241224	105200	182516550	20100	20100	20100	20100	1
559	20241224	105100	182496450	20150	20150	20150	20150	25
560	20241224	105000	181992700	20150	20150	20150	20150	34
561	20241224	104900	181307600	20150	20150	20150	20150	0
562	20241224	104800	181307600	20150	20150	20150	20150	0
563	20241224	104700	181307600	20150	20150	20150	20150	1
564	20241224	104600	181287450	20150	20100	20150	20100	2
565	20241224	104500	181247200	20150	20150	20150	20150	14
566	20241224	104400	180965100	20150	20150	20150	20150	0
567	20241224	104300	180965100	20150	20100	20150	20100	11
568	20241224	104200	180743950	20150	20150	20150	20150	201
569	20241224	104100	176693800	20100	20100	20100	20100	48
570	20241224	104000	175729000	20100	20100	20100	20100	141
571	20241224	103900	172894900	20050	20050	20050	20050	11
572	20241224	103800	172674350	20100	20100	20100	20100	50
573	20241224	103700	171669350	20100	20050	20100	20050	8
574	20241224	103600	171508900	20050	20050	20050	20050	0
575	20241224	103500	171508900	20050	20050	20050	20050	0
576	20241224	103400	171508900	20050	20050	20050	20050	522
577	20241224	103300	161042800	20050	20050	20050	20050	100
578	20241224	103200	159037800	20050	20050	20050	20050	1
579	20241224	103100	159017750	20000	20000	20000	20000	0
580	20241224	103000	159017750	20000	20000	20000	20000	0
581	20241224	102900	159017750	20000	20000	20000	20000	0
582	20241224	102800	159017750	20000	20000	20000	20000	0
583	20241224	102700	159017750	20000	20000	20000	20000	5
584	20241224	102600	158917750	20050	20050	20050	20050	0
585	20241224	102500	158917750	20050	20050	20050	20050	0
586	20241224	102400	158917750	20050	20050	20050	20050	200
587	20241224	102300	154907750	20050	20050	20050	20050	0
588	20241224	102200	154907750	20050	20050	20050	20050	0
589	20241224	102100	154907750	20050	20050	20050	20050	0
590	20241224	102000	154907750	20050	20050	20050	20050	0
591	20241224	101900	154907750	20050	20050	20050	20050	1
592	20241224	101800	154887700	20050	20050	20050	20050	0
593	20241224	101700	154887700	20050	20050	20050	20050	190
594	20241224	101600	151078200	20050	20050	20050	20050	10
595	20241224	101500	150877700	20000	20050	20050	20000	2
596	20241224	101400	150837650	20050	20050	20050	20050	0
597	20241224	101300	150837650	20050	20050	20050	20050	0
598	20241224	101200	150837650	20050	20050	20050	20050	62
599	20241224	101100	149594550	20050	20050	20050	20050	0
600	20241224	101000	149594550	20050	20050	20050	20050	2
601	20241224	100900	149554450	20050	20050	20050	20050	0
602	20241224	100800	149554450	20050	20050	20050	20050	0
603	20241224	100700	149554450	20050	20050	20050	20050	0
604	20241224	100600	149554450	20050	20050	20050	20050	8
605	20241224	100500	149394050	20000	20000	20000	20000	1
606	20241224	100400	149374050	20000	20000	20000	20000	5
607	20241224	100300	149274050	20000	20000	20000	20000	0
608	20241224	100200	149274050	20000	20000	20000	20000	0
609	20241224	100100	149274050	20000	20000	20000	20000	64
610	20241224	100000	147994050	20000	20000	20000	20000	124
611	20241224	095900	145514050	20000	20000	20000	19990	15
612	20241224	095800	145214130	20000	20000	20000	20000	73
613	20241224	095700	143754130	20050	19990	20050	19990	21
614	20241224	095600	143334280	19990	20000	20000	19990	660
615	20241224	095500	130136260	20000	20050	20050	20000	26
616	20241224	095400	129616210	20050	20050	20050	20050	15
617	20241224	095300	129315460	20050	20050	20050	20050	3
618	20241224	095200	129255310	20050	20050	20050	20050	1
619	20241224	095100	129235260	20050	20050	20050	20050	964
620	20241224	095000	109907060	20050	20050	20050	20050	1
621	20241224	094900	109887010	20050	20050	20050	20050	4
622	20241224	094800	109806810	20050	20050	20050	20050	0
623	20241224	094700	109806810	20050	20100	20100	20050	14
624	20241224	094600	109525560	20100	20050	20100	20050	14
625	20241224	094500	109244810	20100	20100	20100	20100	300
626	20241224	094400	103214810	20100	20100	20100	20050	13
627	20241224	094300	102953610	20050	20050	20050	20050	40
628	20241224	094200	102151610	20050	20050	20050	20050	212
629	20241224	094100	97901010	20100	20100	20100	20100	1
630	20241224	094000	97880910	20100	20100	20100	20100	2
631	20241224	093900	97840710	20100	20100	20100	20100	0
632	20241224	093800	97840710	20100	20100	20100	20100	0
633	20241224	093700	97840710	20100	20100	20100	20100	2
634	20241224	093600	97800510	20100	20100	20100	20100	428
635	20241224	093500	89197710	20100	20100	20100	20100	1
636	20241224	093400	89177610	20150	20150	20150	20150	18
637	20241224	093300	88814910	20150	20150	20150	20150	21
638	20241224	093200	88391760	20100	20100	20100	20100	4
639	20241224	093100	88311360	20150	20150	20150	20150	64
640	20241224	093000	87021760	20150	20100	20150	20100	16
641	20241224	092900	86699510	20150	20150	20150	20150	92
642	20241224	092800	84845710	20150	20150	20150	20150	2
643	20241224	092700	84805410	20100	20100	20100	20100	13
644	20241224	092600	84544110	20100	20100	20100	20100	250
645	20241224	092500	79519110	20150	20100	20150	20100	14
646	20241224	092400	79237060	20150	20100	20150	20100	19
647	20241224	092300	78854260	20150	20100	20150	20100	2
648	20241224	092200	78814010	20150	20100	20150	20100	27
649	20241224	092100	78270260	20150	20100	20150	20100	156
650	20241224	092000	75126910	20100	20100	20150	20100	15
651	20241224	091900	74825360	20150	20150	20150	20150	0
652	20241224	091800	74825360	20150	20150	20150	20150	0
653	20241224	091700	74825360	20150	20150	20150	20150	13
654	20241224	091600	74563410	20050	20050	20050	20050	5
655	20241224	091500	74463160	20200	20150	20200	20150	2
656	20241224	091400	74422810	20150	20150	20150	20150	25
657	20241224	091300	73919060	20150	20100	20150	20100	11
658	20241224	091200	73697610	20100	20100	20150	20100	28
659	20241224	091100	73134760	20150	20150	20150	20100	50
660	20241224	091000	72129460	20050	20050	20150	20050	60
661	20241224	090900	70925560	20150	20150	20150	20150	46
662	20241224	090800	69998660	20150	20050	20150	20050	109
663	20241224	090700	67808410	20050	20050	20100	20050	62
664	20241224	090600	66564560	20100	20100	20150	20100	160
665	20241224	090500	63348060	20100	20100	20150	20050	957
666	20241224	090400	44114010	20150	20200	20200	20150	67
667	20241224	090300	42763410	20250	20100	20250	20100	40
668	20241224	090200	41959260	20300	20250	20300	19830	770
669	20241224	090100	26515000	20250	20050	20250	20050	54
670	20241224	090000	25423600	20250	20050	20250	20050	1268