KissMeData/103140/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201100	4930557300	49950	49950	49950	49950	6110
3	20241230	201000	4930557300	49950	49950	49950	49950	0
4	20241230	200900	4930557300	49950	49950	49950	49950	0
5	20241230	200800	4930557300	49950	49950	49950	49950	0
6	20241230	200700	4930557300	49950	49950	49950	49950	0
7	20241230	200600	4930557300	49950	49950	49950	49950	0
8	20241230	200500	4930557300	49950	49950	49950	49950	0
9	20241230	200400	4930557300	49950	49950	49950	49950	0
10	20241230	200300	4930557300	49950	49950	49950	49950	0
11	20241230	200200	4930557300	49950	49950	49950	49950	0
12	20241230	200100	4930557300	49950	49950	49950	49950	0
13	20241230	200000	4930557300	49950	49950	49950	49950	0
14	20241230	195900	4930557300	49950	49950	49950	49950	0
15	20241230	195800	4930557300	49950	49950	49950	49950	0
16	20241230	195700	4930557300	49950	49950	49950	49950	0
17	20241230	195600	4930557300	49950	49950	49950	49950	0
18	20241230	195500	4930557300	49950	49950	49950	49950	0
19	20241230	195400	4930557300	49950	49950	49950	49950	0
20	20241230	195300	4930557300	49950	49950	49950	49950	0
21	20241230	195200	4930557300	49950	49950	49950	49950	0
22	20241230	195100	4930557300	49950	49950	49950	49950	0
23	20241230	195000	4930557300	49950	49950	49950	49950	0
24	20241230	194900	4930557300	49950	49950	49950	49950	0
25	20241230	194800	4930557300	49950	49950	49950	49950	0
26	20241230	194700	4930557300	49950	49950	49950	49950	0
27	20241230	194600	4930557300	49950	49950	49950	49950	0
28	20241230	194500	4930557300	49950	49950	49950	49950	0
29	20241230	194400	4930557300	49950	49950	49950	49950	0
30	20241230	194300	4930557300	49950	49950	49950	49950	0
31	20241230	194200	4930557300	49950	49950	49950	49950	0
32	20241230	194100	4930557300	49950	49950	49950	49950	6110
33	20241230	194000	4930557300	49950	49950	49950	49950	0
34	20241230	193900	4930557300	49950	49950	49950	49950	0
35	20241230	193800	4930557300	49950	49950	49950	49950	0
36	20241230	193700	4930557300	49950	49950	49950	49950	0
37	20241230	193600	4930557300	49950	49950	49950	49950	0
38	20241230	193500	4930557300	49950	49950	49950	49950	0
39	20241230	193400	4930557300	49950	49950	49950	49950	0
40	20241230	193300	4930557300	49950	49950	49950	49950	0
41	20241230	193200	4930557300	49950	49950	49950	49950	0
42	20241230	193100	4930557300	49950	49950	49950	49950	0
43	20241230	193000	4930557300	49950	49950	49950	49950	0
44	20241230	192900	4930557300	49950	49950	49950	49950	0
45	20241230	192800	4930557300	49950	49950	49950	49950	0
46	20241230	192700	4930557300	49950	49950	49950	49950	0
47	20241230	192600	4930557300	49950	49950	49950	49950	0
48	20241230	192500	4930557300	49950	49950	49950	49950	0
49	20241230	192400	4930557300	49950	49950	49950	49950	0
50	20241230	192300	4930557300	49950	49950	49950	49950	0
51	20241230	192200	4930557300	49950	49950	49950	49950	0
52	20241230	192100	4930557300	49950	49950	49950	49950	0
53	20241230	192000	4930557300	49950	49950	49950	49950	0
54	20241230	191900	4930557300	49950	49950	49950	49950	0
55	20241230	191800	4930557300	49950	49950	49950	49950	0
56	20241230	191700	4930557300	49950	49950	49950	49950	0
57	20241230	191600	4930557300	49950	49950	49950	49950	0
58	20241230	191500	4930557300	49950	49950	49950	49950	0
59	20241230	191400	4930557300	49950	49950	49950	49950	0
60	20241230	191300	4930557300	49950	49950	49950	49950	0
61	20241230	191200	4930557300	49950	49950	49950	49950	0
62	20241230	191100	4930557300	49950	49950	49950	49950	6110
63	20241230	191000	4930557300	49950	49950	49950	49950	0
64	20241230	190900	4930557300	49950	49950	49950	49950	0
65	20241230	190800	4930557300	49950	49950	49950	49950	0
66	20241230	190700	4930557300	49950	49950	49950	49950	0
67	20241230	190600	4930557300	49950	49950	49950	49950	0
68	20241230	190500	4930557300	49950	49950	49950	49950	0
69	20241230	190400	4930557300	49950	49950	49950	49950	0
70	20241230	190300	4930557300	49950	49950	49950	49950	0
71	20241230	190200	4930557300	49950	49950	49950	49950	0
72	20241230	190100	4930557300	49950	49950	49950	49950	0
73	20241230	190000	4930557300	49950	49950	49950	49950	0
74	20241230	185900	4930557300	49950	49950	49950	49950	0
75	20241230	185800	4930557300	49950	49950	49950	49950	0
76	20241230	185700	4930557300	49950	49950	49950	49950	0
77	20241230	185600	4930557300	49950	49950	49950	49950	0
78	20241230	185500	4930557300	49950	49950	49950	49950	0
79	20241230	185400	4930557300	49950	49950	49950	49950	0
80	20241230	185300	4930557300	49950	49950	49950	49950	0
81	20241230	185200	4930557300	49950	49950	49950	49950	0
82	20241230	185100	4930557300	49950	49950	49950	49950	0
83	20241230	185000	4930557300	49950	49950	49950	49950	0
84	20241230	184900	4930557300	49950	49950	49950	49950	0
85	20241230	184800	4930557300	49950	49950	49950	49950	0
86	20241230	184700	4930557300	49950	49950	49950	49950	0
87	20241230	184600	4930557300	49950	49950	49950	49950	0
88	20241230	184500	4930557300	49950	49950	49950	49950	0
89	20241230	184400	4930557300	49950	49950	49950	49950	0
90	20241230	184300	4930557300	49950	49950	49950	49950	0
91	20241230	184200	4930557300	49950	49950	49950	49950	0
92	20241230	184100	4930557300	49950	49950	49950	49950	6110
93	20241230	184000	4930557300	49950	49950	49950	49950	0
94	20241230	183900	4930557300	49950	49950	49950	49950	0
95	20241230	183800	4930557300	49950	49950	49950	49950	0
96	20241230	183700	4930557300	49950	49950	49950	49950	0
97	20241230	183600	4930557300	49950	49950	49950	49950	0
98	20241230	183500	4930557300	49950	49950	49950	49950	0
99	20241230	183400	4930557300	49950	49950	49950	49950	0
100	20241230	183300	4930557300	49950	49950	49950	49950	0
101	20241230	183200	4930557300	49950	49950	49950	49950	0
102	20241230	183100	4930557300	49950	49950	49950	49950	0
103	20241230	183000	4930557300	49950	49950	49950	49950	0
104	20241230	182900	4930557300	49950	49950	49950	49950	0
105	20241230	182800	4930557300	49950	49950	49950	49950	0
106	20241230	182700	4930557300	49950	49950	49950	49950	0
107	20241230	182600	4930557300	49950	49950	49950	49950	0
108	20241230	182500	4930557300	49950	49950	49950	49950	0
109	20241230	182400	4930557300	49950	49950	49950	49950	0
110	20241230	182300	4930557300	49950	49950	49950	49950	0
111	20241230	182200	4930557300	49950	49950	49950	49950	0
112	20241230	182100	4930557300	49950	49950	49950	49950	0
113	20241230	182000	4930557300	49950	49950	49950	49950	0
114	20241230	181900	4930557300	49950	49950	49950	49950	0
115	20241230	181800	4930557300	49950	49950	49950	49950	0
116	20241230	181700	4930557300	49950	49950	49950	49950	0
117	20241230	181600	4930557300	49950	49950	49950	49950	0
118	20241230	181500	4930557300	49950	49950	49950	49950	0
119	20241230	181400	4930557300	49950	49950	49950	49950	0
120	20241230	181300	4930557300	49950	49950	49950	49950	0
121	20241230	181200	4930557300	49950	49950	49950	49950	0
122	20241230	181100	4930557300	49950	49950	49950	49950	6110
123	20241230	181000	4930557300	49950	49950	49950	49950	0
124	20241230	180900	4930557300	49950	49950	49950	49950	0
125	20241230	180800	4930557300	49950	49950	49950	49950	0
126	20241230	180700	4930557300	49950	49950	49950	49950	0
127	20241230	180600	4930557300	49950	49950	49950	49950	0
128	20241230	180500	4930557300	49950	49950	49950	49950	0
129	20241230	180400	4930557300	49950	49950	49950	49950	0
130	20241230	180300	4930557300	49950	49950	49950	49950	0
131	20241230	180200	4930557300	49950	49950	49950	49950	0
132	20241230	180100	4930557300	49950	49950	49950	49950	0
133	20241230	180000	4930557300	49950	49950	49950	49950	0
134	20241230	175900	4930557300	49950	49950	49950	49950	0
135	20241230	175800	4930557300	49950	49950	49950	49950	0
136	20241230	175700	4930557300	49950	49950	49950	49950	0
137	20241230	175600	4930557300	49950	49950	49950	49950	0
138	20241230	175500	4930557300	49950	49950	49950	49950	0
139	20241230	175400	4930557300	49950	49950	49950	49950	0
140	20241230	175300	4930557300	49950	49950	49950	49950	0
141	20241230	175200	4930557300	49950	49950	49950	49950	0
142	20241230	175100	4930557300	49950	49950	49950	49950	0
143	20241230	175000	4930557300	49950	49950	49950	49950	0
144	20241230	174900	4930557300	49950	49950	49950	49950	0
145	20241230	174800	4930557300	49950	49950	49950	49950	0
146	20241230	174700	4930557300	49950	49950	49950	49950	0
147	20241230	174600	4930557300	49950	49950	49950	49950	0
148	20241230	174500	4930557300	49950	49950	49950	49950	0
149	20241230	174400	4930557300	49950	49950	49950	49950	0
150	20241230	174300	4930557300	49950	49950	49950	49950	0
151	20241230	174200	4930557300	49950	49950	49950	49950	0
152	20241230	174100	4930557300	49950	49950	49950	49950	6110
153	20241230	174000	4930557300	49950	49950	49950	49950	0
154	20241230	173900	4930557300	49950	49950	49950	49950	0
155	20241230	173800	4930557300	49950	49950	49950	49950	0
156	20241230	173700	4930557300	49950	49950	49950	49950	0
157	20241230	173600	4930557300	49950	49950	49950	49950	0
158	20241230	173500	4930557300	49950	49950	49950	49950	0
159	20241230	173400	4930557300	49950	49950	49950	49950	0
160	20241230	173300	4930557300	49950	49950	49950	49950	0
161	20241230	173200	4930557300	49950	49950	49950	49950	0
162	20241230	173100	4930557300	49950	49950	49950	49950	0
163	20241230	173000	4930557300	49950	49950	49950	49950	0
164	20241230	172900	4930557300	49950	49950	49950	49950	0
165	20241230	172800	4930557300	49950	49950	49950	49950	0
166	20241230	172700	4930557300	49950	49950	49950	49950	0
167	20241230	172600	4930557300	49950	49950	49950	49950	0
168	20241230	172500	4930557300	49950	49950	49950	49950	0
169	20241230	172400	4930557300	49950	49950	49950	49950	0
170	20241230	172300	4930557300	49950	49950	49950	49950	0
171	20241230	172200	4930557300	49950	49950	49950	49950	0
172	20241230	172100	4930557300	49950	49950	49950	49950	0
173	20241230	172000	4930557300	49950	49950	49950	49950	0
174	20241230	171900	4930557300	49950	49950	49950	49950	0
175	20241230	171800	4930557300	49950	49950	49950	49950	0
176	20241230	171700	4930557300	49950	49950	49950	49950	0
177	20241230	171600	4930557300	49950	49950	49950	49950	0
178	20241230	171500	4930557300	49950	49950	49950	49950	0
179	20241230	171400	4930557300	49950	49950	49950	49950	0
180	20241230	171300	4930557300	49950	49950	49950	49950	0
181	20241230	171200	4930557300	49950	49950	49950	49950	0
182	20241230	171100	4930557300	49950	49950	49950	49950	6110
183	20241230	171000	4930557300	49950	49950	49950	49950	0
184	20241230	170900	4930557300	49950	49950	49950	49950	0
185	20241230	170800	4930557300	49950	49950	49950	49950	0
186	20241230	170700	4930557300	49950	49950	49950	49950	0
187	20241230	170600	4930557300	49950	49950	49950	49950	0
188	20241230	170500	4930557300	49950	49950	49950	49950	0
189	20241230	170400	4930557300	49950	49950	49950	49950	0
190	20241230	170300	4930557300	49950	49950	49950	49950	0
191	20241230	170200	4930557300	49950	49950	49950	49950	0
192	20241230	170100	4930557300	49950	49950	49950	49950	0
193	20241230	170000	4930557300	49950	49950	49950	49950	0
194	20241230	165900	4930557300	49950	49950	49950	49950	0
195	20241230	165800	4930557300	49950	49950	49950	49950	0
196	20241230	165700	4930557300	49950	49950	49950	49950	0
197	20241230	165600	4930557300	49950	49950	49950	49950	0
198	20241230	165500	4930557300	49950	49950	49950	49950	0
199	20241230	165400	4930557300	49950	49950	49950	49950	0
200	20241230	165300	4930557300	49950	49950	49950	49950	0
201	20241230	165200	4930557300	49950	49950	49950	49950	0
202	20241230	165100	4930557300	49950	49950	49950	49950	0
203	20241230	165000	4930557300	49950	49950	49950	49950	0
204	20241230	164900	4930557300	49950	49950	49950	49950	0
205	20241230	164800	4930557300	49950	49950	49950	49950	0
206	20241230	164700	4930557300	49950	49950	49950	49950	0
207	20241230	164600	4930557300	49950	49950	49950	49950	0
208	20241230	164500	4930557300	49950	49950	49950	49950	0
209	20241230	164400	4930557300	49950	49950	49950	49950	0
210	20241230	164300	4930557300	49950	49950	49950	49950	0
211	20241230	164200	4930557300	49950	49950	49950	49950	0
212	20241230	164100	4930557300	49950	49950	49950	49950	6110
213	20241230	164000	4930557300	49950	49950	49950	49950	0
214	20241230	163900	4930557300	49950	49950	49950	49950	0
215	20241230	163800	4930557300	49950	49950	49950	49950	0
216	20241230	163700	4930557300	49950	49950	49950	49950	0
217	20241230	163600	4930557300	49950	49950	49950	49950	0
218	20241230	163500	4930557300	49950	49950	49950	49950	0
219	20241230	163400	4930557300	49950	49950	49950	49950	0
220	20241230	163300	4930557300	49950	49950	49950	49950	0
221	20241230	163200	4930557300	49950	49950	49950	49950	0
222	20241230	163100	4930557300	49950	49950	49950	49950	0
223	20241230	163000	4930557300	49950	49950	49950	49950	0
224	20241230	162900	4930557300	49950	49950	49950	49950	0
225	20241230	162800	4930557300	49950	49950	49950	49950	0
226	20241230	162700	4930557300	49950	49950	49950	49950	0
227	20241230	162600	4930557300	49950	49950	49950	49950	0
228	20241230	162500	4930557300	49950	49950	49950	49950	0
229	20241230	162400	4930557300	49950	49950	49950	49950	0
230	20241230	162300	4930557300	49950	49950	49950	49950	0
231	20241230	162200	4930557300	49950	49950	49950	49950	0
232	20241230	162100	4930557300	49950	49950	49950	49950	0
233	20241230	162000	4930557300	49950	49950	49950	49950	0
234	20241230	161900	4930557300	49950	49950	49950	49950	0
235	20241230	161800	4930557300	49950	49950	49950	49950	0
236	20241230	161700	4930557300	49950	49950	49950	49950	0
237	20241230	161600	4930557300	49950	49950	49950	49950	0
238	20241230	161500	4930557300	49950	49950	49950	49950	0
239	20241230	161400	4930557300	49950	49950	49950	49950	0
240	20241230	161300	4930557300	49950	49950	49950	49950	0
241	20241230	161200	4930557300	49950	49950	49950	49950	0
242	20241230	161100	4930557300	49950	49950	49950	49950	6110
243	20241230	161000	4930557300	49950	49950	49950	49950	0
244	20241230	160900	4930557300	49950	49950	49950	49950	0
245	20241230	160800	4930557300	49950	49950	49950	49950	0
246	20241230	160700	4930557300	49950	49950	49950	49950	0
247	20241230	160600	4930557300	49950	49950	49950	49950	0
248	20241230	160500	4930557300	49950	49950	49950	49950	0
249	20241230	160400	4930557300	49950	49950	49950	49950	0
250	20241230	160300	4930557300	49950	49950	49950	49950	0
251	20241230	160200	4930557300	49950	49950	49950	49950	0
252	20241230	160100	4930557300	49950	49950	49950	49950	0
253	20241230	160000	4930557300	49950	49950	49950	49950	0
254	20241230	155900	4930557300	49950	49950	49950	49950	0
255	20241230	155800	4930557300	49950	49950	49950	49950	0
256	20241230	155700	4930557300	49950	49950	49950	49950	0
257	20241230	155600	4930557300	49950	49950	49950	49950	0
258	20241230	155500	4930557300	49950	49950	49950	49950	0
259	20241230	155400	4930557300	49950	49950	49950	49950	0
260	20241230	155300	4930557300	49950	49950	49950	49950	0
261	20241230	155200	4930557300	49950	49950	49950	49950	0
262	20241230	155100	4930557300	49950	49950	49950	49950	0
263	20241230	155000	4930557300	49950	49950	49950	49950	0
264	20241230	154900	4930557300	49950	49950	49950	49950	0
265	20241230	154800	4930557300	49950	49950	49950	49950	0
266	20241230	154700	4930557300	49950	49950	49950	49950	0
267	20241230	154600	4930557300	49950	49950	49950	49950	0
268	20241230	154500	4930557300	49950	49950	49950	49950	0
269	20241230	154400	4930557300	49950	49950	49950	49950	0
270	20241230	154300	4930557300	49950	49950	49950	49950	0
271	20241230	154200	4930557300	49950	49950	49950	49950	0
272	20241230	154100	4930557300	49950	49950	49950	49950	6110
273	20241230	154000	4930557300	49950	49950	49950	49950	0
274	20241230	153900	4930557300	49950	49950	49950	49950	0
275	20241230	153800	4930557300	49950	49950	49950	49950	0
276	20241230	153700	4930557300	49950	49950	49950	49950	0
277	20241230	153600	4930557300	49950	49950	49950	49950	0
278	20241230	153500	4930557300	49950	49950	49950	49950	0
279	20241230	153400	4930557300	49950	49950	49950	49950	0
280	20241230	153300	4930557300	49950	49950	49950	49950	0
281	20241230	153200	4930557300	49950	49950	49950	49950	0
282	20241230	153100	4930557300	49950	49950	49950	49950	0
283	20241230	153000	4930557300	49950	49950	49950	49950	6110
284	20241230	152900	4625362800	50100	50100	50100	50100	0
285	20241230	152800	4625362800	50100	50100	50100	50100	0
286	20241230	152700	4625362800	50100	50100	50100	50100	0
287	20241230	152600	4625362800	50100	50100	50100	50100	0
288	20241230	152500	4625362800	50100	50100	50100	50100	0
289	20241230	152400	4625362800	50100	50100	50100	50100	0
290	20241230	152300	4625362800	50100	50100	50100	50100	0
291	20241230	152200	4625362800	50100	50100	50100	50100	0
292	20241230	152100	4625362800	50100	50100	50100	50100	0
293	20241230	152000	4625362800	50100	50100	50100	50100	0
294	20241230	151900	4625362800	50100	50100	50100	50000	537
295	20241230	151800	4598476500	50100	50000	50100	50000	328
296	20241230	151700	4582044000	50100	50100	50100	50000	132
297	20241230	151600	4575433800	50100	49950	50100	49950	750
298	20241230	151500	4537923850	49950	50000	50000	49950	98
299	20241230	151400	4533025050	50000	50000	50000	49950	158
300	20241230	151300	4525125250	49950	50000	50100	49950	510
301	20241230	151200	4499623750	50100	50000	50100	50000	49
302	20241230	151100	4497171250	50000	50100	50100	50000	33
303	20241230	151000	4495518550	50000	50100	50100	50000	168
304	20241230	150900	4487116950	50100	50000	50100	50000	61
305	20241230	150800	4484063950	50100	50000	50100	50000	147
306	20241230	150700	4476709750	50100	50100	50100	50000	33
307	20241230	150600	4475058050	50000	50000	50100	50000	1632
308	20241230	150500	4393455950	50000	50000	50100	50000	90
309	20241230	150400	4388953150	50100	50000	50100	50000	1420
310	20241230	150300	4317947750	50000	50000	50100	50000	344
311	20241230	150200	4300746450	50000	50000	50100	50000	343
312	20241230	150100	4283587950	50000	50000	50100	50000	37
313	20241230	150000	4281735050	50100	50100	50100	50000	109
314	20241230	145900	4276275650	50000	50100	50100	50000	56
315	20241230	145800	4273470550	50100	50000	50100	50000	74
316	20241230	145700	4269765950	50100	50100	50100	50000	105
317	20241230	145600	4264509650	50100	50100	50100	50000	218
318	20241230	145500	4253588150	50000	50000	50100	50000	101
319	20241230	145400	4248535950	50100	50000	50100	50000	171
320	20241230	145300	4239978250	50000	50000	50100	50000	73
321	20241230	145200	4236323650	50000	50000	50100	50000	119
322	20241230	145100	4230366950	50000	50100	50100	50000	14
323	20241230	145000	4229665950	50100	50000	50100	49950	989
324	20241230	144900	4180201550	50000	49950	50000	49950	152
325	20241230	144800	4172606700	49950	50000	50000	49950	29
326	20241230	144700	4171157400	50000	50000	50000	49950	104
327	20241230	144600	4165960600	50000	50000	50000	49950	183
328	20241230	144500	4156817350	50000	50000	50000	49950	46
329	20241230	144400	4154517500	49950	50000	50000	49950	382
330	20241230	144300	4135418050	49950	49950	50000	49950	39
331	20241230	144200	4133468250	50100	50100	50100	49950	741
332	20241230	144100	4096418900	50100	50000	50100	49950	1382
333	20241230	144000	4027295200	50000	50000	50000	49950	259
334	20241230	143900	4014350400	50000	50000	50000	49950	327
335	20241230	143800	3998015400	49950	50000	50000	49950	171
336	20241230	143700	3989466450	50000	50000	50000	49950	74
337	20241230	143600	3985768800	50000	50000	50000	49950	97
338	20241230	143500	3980920300	49950	50000	50100	49950	178
339	20241230	143400	3972016850	50000	50100	50100	50000	40
340	20241230	143300	3970015050	50100	50000	50100	50000	18
341	20241230	143200	3969114350	49950	50100	50100	49950	787
342	20241230	143100	3929749200	50100	50100	50100	50000	77
343	20241230	143000	3925892000	50100	50000	50100	50000	82
344	20241230	142900	3921788700	50100	50000	50100	50000	295
345	20241230	142800	3907020900	50000	50000	50000	49950	85
346	20241230	142700	3902771100	50000	49950	50100	49950	59
347	20241230	142600	3899822100	49950	50000	50000	49950	80
348	20241230	142500	3895824100	50100	50000	50100	50000	63
349	20241230	142400	3892669100	50000	49950	50100	49950	576
350	20241230	142300	3863863250	49950	50000	50000	49950	9
351	20241230	142200	3863413300	50000	50000	50000	50000	150
352	20241230	142100	3855913300	50000	50000	50000	49950	129
353	20241230	142000	3849466650	50000	49950	50000	49950	88
354	20241230	141900	3845066850	50000	50000	50000	49950	119
355	20241230	141800	3839116950	50000	50000	50000	49950	423
356	20241230	141700	3817986600	49950	50000	50000	49950	53
357	20241230	141600	3815336650	49950	50000	50000	49950	12
358	20241230	141500	3814736800	49950	49950	50000	49950	211
359	20241230	141400	3804192000	50000	50000	50000	49950	174
360	20241230	141300	3795492150	50000	49950	50000	49950	103
361	20241230	141200	3790343200	49950	50000	50000	49950	64
362	20241230	141100	3787143400	50000	50100	50100	50000	82
363	20241230	141000	3783043300	50000	50000	50000	50000	496
364	20241230	140900	3758243300	50000	50200	50200	50000	32
365	20241230	140800	3756640300	50000	50100	50100	50000	511
366	20241230	140700	3731089500	50100	50100	50200	50000	921
367	20241230	140600	3684909700	50100	50000	50100	50000	124
368	20241230	140500	3678697500	50000	50100	50100	50000	27
369	20241230	140400	3677345100	50000	50100	50200	50000	1099
370	20241230	140300	3622230500	50100	50000	50100	50000	1300
371	20241230	140200	3557100700	50000	50100	50100	50000	414
372	20241230	140100	3536398500	50000	50000	50100	49950	1424
373	20241230	140000	3465198200	50000	49900	50000	49900	857
374	20241230	135900	3422391100	49900	49900	49950	49850	101
375	20241230	135800	3417350850	49850	49900	49900	49850	22
376	20241230	135700	3416253350	49850	49850	49900	49850	158
377	20241230	135600	3408369900	49850	49850	49900	49850	347
378	20241230	135500	3391071600	49800	49800	49850	49800	31
379	20241230	135400	3389527050	49800	49850	49850	49800	127
380	20241230	135300	3383201450	49800	49800	49850	49800	42
381	20241230	135200	3381108300	49800	49800	49850	49800	27
382	20241230	135100	3379763000	49800	49800	49850	49800	42
383	20241230	135000	3377670950	49800	49750	49800	49700	922
384	20241230	134900	3331760850	49750	49800	49800	49750	24
385	20241230	134800	3330565750	49700	49750	49750	49700	23
386	20241230	134700	3329422600	49750	49750	49800	49700	49
387	20241230	134600	3326984600	49750	49750	49750	49750	115
388	20241230	134500	3321263350	49700	49800	49800	49700	44
389	20241230	134400	3319073150	49800	49750	49800	49750	57
390	20241230	134300	3316237050	49750	49750	49800	49750	32
391	20241230	134200	3314644550	49750	49700	49750	49700	56
392	20241230	134100	3311858650	49700	49700	49750	49700	140
393	20241230	134000	3304894250	49750	49750	49750	49650	13
394	20241230	133900	3304247900	49750	49700	49750	49700	113
395	20241230	133800	3298627800	49650	49700	49750	49650	336
396	20241230	133700	3281928800	49700	49650	49700	49600	292
397	20241230	133600	3267430200	49600	49650	49650	49600	21
398	20241230	133500	3266387700	49650	49650	49650	49600	57
399	20241230	133400	3263557950	49600	49650	49650	49600	119
400	20241230	133300	3257650850	49650	49650	49650	49650	9
401	20241230	133200	3257204000	49600	49650	49650	49600	279
402	20241230	133100	3243365100	49650	49650	49650	49600	36
403	20241230	133000	3241577850	49600	49600	49650	49600	41
404	20241230	132900	3239542550	49650	49650	49650	49650	30
405	20241230	132800	3238053050	49650	49650	49650	49600	161
406	20241230	132700	3230059550	49600	49600	49650	49600	46
407	20241230	132600	3227777900	49600	49650	49650	49600	18
408	20241230	132500	3226884450	49650	49650	49650	49600	24
409	20241230	132400	3225693150	49650	49600	49650	49600	30
410	20241230	132300	3224205100	49600	49600	49600	49600	3
411	20241230	132200	3224056300	49600	49600	49600	49600	19
412	20241230	132100	3223113900	49600	49650	49650	49600	675
413	20241230	132000	3189600400	49650	49650	49700	49650	7
414	20241230	131900	3189252750	49650	49650	49650	49650	2
415	20241230	131800	3189153450	49650	49700	49700	49650	700
416	20241230	131700	3154398400	49700	49650	49700	49650	36
417	20241230	131600	3152609400	49650	49650	49650	49650	11
418	20241230	131500	3152063250	49650	49700	49750	49650	378
419	20241230	131400	3133270850	49750	49700	49750	49700	5
420	20241230	131300	3133022300	49750	49750	49750	49700	3
421	20241230	131200	3132873100	49750	49750	49750	49750	1
422	20241230	131100	3132823350	49700	49700	49750	49700	65
423	20241230	131000	3129589700	49750	49750	49750	49750	594
424	20241230	130900	3100038200	49750	49750	49750	49750	2
425	20241230	130800	3099938700	49750	49750	49750	49750	2
426	20241230	130700	3099839200	49750	49750	49750	49750	2
427	20241230	130600	3099739700	49750	49750	49750	49750	91
428	20241230	130500	3095212450	49750	49750	49750	49750	0
429	20241230	130400	3095212450	49750	49750	49800	49750	404
430	20241230	130300	3075112550	49800	49800	49800	49800	3
431	20241230	130200	3074963150	49800	49750	49800	49750	6
432	20241230	130100	3074664600	49800	49750	49800	49750	30
433	20241230	130000	3073170700	49800	49800	49800	49750	128
434	20241230	125900	3066796850	49800	49750	49800	49750	3
435	20241230	125800	3066647500	49750	49750	49750	49750	0
436	20241230	125700	3066647500	49750	49750	49750	49750	114
437	20241230	125600	3060976000	49700	49700	49700	49700	1
438	20241230	125500	3060926300	49700	49800	49800	49700	7
439	20241230	125400	3060577800	49700	49750	49800	49700	14
440	20241230	125300	3059881300	49750	49750	49750	49750	5
441	20241230	125200	3059632550	49700	49700	49700	49700	21
442	20241230	125100	3058588850	49650	49650	49750	49600	1026
443	20241230	125000	3007566150	49650	49650	49650	49600	242
444	20241230	124900	2995553350	49650	49600	49650	49600	10
445	20241230	124800	2995057250	49650	49650	49650	49600	94
446	20241230	124700	2990390800	49650	49700	49700	49650	66
447	20241230	124600	2987113700	49700	49650	49700	49650	11
448	20241230	124500	2986567350	49650	49650	49650	49650	88
449	20241230	124400	2982198150	49650	49650	49700	49650	86
450	20241230	124300	2977928200	49650	49650	49650	49650	56
451	20241230	124200	2975147800	49650	49650	49650	49650	9
452	20241230	124100	2974700950	49650	49600	49650	49600	303
453	20241230	124000	2959670500	49600	49650	49650	49600	282
454	20241230	123900	2945673250	49650	49650	49650	49650	243
455	20241230	123800	2933608300	49650	49650	49650	49650	121
456	20241230	123700	2927600650	49650	49750	49750	49650	252
457	20241230	123600	2915075950	49750	49700	49750	49700	76
458	20241230	123500	2911297050	49700	49700	49700	49700	20
459	20241230	123400	2910303050	49700	49750	49750	49700	121
460	20241230	123300	2904289250	49700	49700	49700	49700	0
461	20241230	123200	2904289250	49700	49700	49750	49700	152
462	20241230	123100	2896729650	49700	49800	49800	49700	155
463	20241230	123000	2889018600	49750	49800	49800	49750	5
464	20241230	122900	2888769800	49750	49800	49800	49750	2
465	20241230	122800	2888670250	49750	49750	49750	49750	9
466	20241230	122700	2888222500	49750	49750	49750	49750	14
467	20241230	122600	2887526000	49750	49750	49800	49750	4
468	20241230	122500	2887326950	49750	49750	49750	49750	155
469	20241230	122400	2879615700	49750	49750	49800	49750	11
470	20241230	122300	2879068400	49750	49700	49750	49700	105
471	20241230	122200	2873845200	49700	49700	49750	49700	17
472	20241230	122100	2872999600	49700	49750	49750	49700	413
473	20241230	122000	2852452900	49750	49750	49750	49750	92
474	20241230	121900	2847875900	49750	49750	49800	49700	242
475	20241230	121800	2835842100	49750	49800	49800	49700	158
476	20241230	121700	2827981300	49800	49750	49800	49700	189
477	20241230	121600	2818576350	49750	49750	49750	49750	227
478	20241230	121500	2807283100	49750	49750	49750	49700	212
479	20241230	121400	2796736150	49700	49750	49750	49700	99
480	20241230	121300	2791815750	49750	49750	49750	49750	812
481	20241230	121200	2751418750	49800	49800	49800	49750	13
482	20241230	121100	2750771400	49800	49750	49800	49750	117
483	20241230	121000	2744949250	49750	49900	49900	49750	577
484	20241230	120900	2716214550	49800	49850	49850	49800	140
485	20241230	120800	2709236050	49850	49800	49850	49800	2
486	20241230	120700	2709136400	49800	49800	49800	49800	1
487	20241230	120600	2709086600	49850	49850	49850	49800	126
488	20241230	120500	2702806000	49850	49800	49850	49800	241
489	20241230	120400	2690804100	49850	49850	49850	49850	30
490	20241230	120300	2689308600	49850	49850	49850	49800	489
491	20241230	120200	2664932000	49850	49900	49900	49850	12
492	20241230	120100	2664333750	49900	49850	49900	49850	100
493	20241230	120000	2659348650	49900	49850	49900	49800	319
494	20241230	115900	2643447850	49850	49800	49850	49800	162
495	20241230	115800	2635372200	49850	49850	49850	49800	102
496	20241230	115700	2630288500	49850	49850	49850	49850	105
497	20241230	115600	2625054250	49850	49900	49900	49800	112
498	20241230	115500	2619469850	49850	49850	49850	49850	54
499	20241230	115400	2616777950	49900	49850	49900	49850	24
500	20241230	115300	2615581400	49850	49800	49850	49800	62
501	20241230	115200	2612492700	49800	49850	49850	49800	20
502	20241230	115100	2611495750	49800	49850	49850	49800	12
503	20241230	115000	2610898050	49950	49950	49950	49950	14
504	20241230	114900	2610198750	49950	49850	49950	49850	14
505	20241230	114800	2609499850	49850	49850	49950	49850	257
506	20241230	114700	2596667000	49950	49900	49950	49900	139
507	20241230	114600	2589730650	49850	49850	49850	49850	1
508	20241230	114500	2589680800	49850	49900	49900	49850	198
509	20241230	114400	2579810450	49950	49850	49950	49850	72
510	20241230	114300	2576214550	49850	49900	49900	49850	28
511	20241230	114200	2574817850	49900	49850	49900	49850	114
512	20241230	114100	2569129300	49900	49900	49900	49850	36
513	20241230	114000	2567334450	49900	49900	49900	49800	8
514	20241230	113900	2566935600	49900	49900	49900	49800	2343
515	20241230	113800	2450177950	49900	49950	49950	49900	51
516	20241230	113700	2447633000	49900	50000	50000	49900	1204
517	20241230	113600	2387458350	50000	50000	50000	50000	121
518	20241230	113500	2381408350	50100	50000	50100	50000	80
519	20241230	113400	2377406650	50000	50000	50000	50000	13
520	20241230	113300	2376756650	50000	50100	50100	50000	17
521	20241230	113200	2375905250	50000	50000	50100	50000	52
522	20241230	113100	2373300450	50000	50100	50100	50000	11
523	20241230	113000	2372749450	50000	50000	50100	50000	53
524	20241230	112900	2370098250	50000	50100	50100	50000	5
525	20241230	112800	2369847850	50100	50000	50100	50000	2
526	20241230	112700	2369747750	50000	50000	50000	50000	1
527	20241230	112600	2369697750	50000	50000	50100	50000	133
528	20241230	112500	2363047650	50100	50000	50100	50000	26
529	20241230	112400	2361747550	50000	50000	50100	50000	224
530	20241230	112300	2350547050	50000	50100	50100	50000	33
531	20241230	112200	2348896950	50000	50000	50000	50000	22
532	20241230	112100	2347796950	50100	50100	50100	50000	24
533	20241230	112000	2346596650	50100	50100	50100	50100	42
534	20241230	111900	2344492450	50100	50100	50100	50100	61
535	20241230	111800	2341436350	50000	50100	50100	50000	5
536	20241230	111700	2341186250	50000	50100	50100	50000	47
537	20241230	111600	2338833750	50100	50100	50100	50100	2
538	20241230	111500	2338733550	50100	50100	50100	50000	35
539	20241230	111400	2336983150	50100	50100	50100	50000	232
540	20241230	111300	2325370050	50100	50100	50100	50000	58
541	20241230	111200	2322464350	50000	50000	50000	50000	10
542	20241230	111100	2321964350	50100	50100	50100	50100	12
543	20241230	111000	2321363150	50000	50100	50100	50000	109
544	20241230	110900	2315902350	50000	50000	50000	50000	0
545	20241230	110800	2315902350	50000	50100	50100	50000	22
546	20241230	110700	2314802250	50100	50100	50100	50100	218
547	20241230	110600	2303880450	50200	50200	50200	50200	11
548	20241230	110500	2303328250	50200	50100	50200	50100	40
549	20241230	110400	2301322750	50200	50100	50200	50100	12
550	20241230	110300	2300720550	50100	50100	50100	50100	2
551	20241230	110200	2300620350	50200	50100	50200	50100	243
552	20241230	110100	2288445950	50100	50100	50100	50100	70
553	20241230	110000	2284938950	50200	50200	50200	50100	85
554	20241230	105900	2280680050	50100	50200	50200	50100	33
555	20241230	105800	2279024650	50100	50100	50100	50100	2
556	20241230	105700	2278924450	50100	50100	50100	50100	92
557	20241230	105600	2274315250	50100	50000	50100	50000	893
558	20241230	105500	2229664250	50000	50000	50100	50000	527
559	20241230	105400	2203314150	50000	50000	50100	50000	43
560	20241230	105300	2201161150	50000	50100	50100	50000	3
561	20241230	105200	2201010950	50000	50100	50100	50000	42
562	20241230	105100	2198906850	50100	50100	50100	50100	67
563	20241230	105000	2195550150	50200	50200	50200	50100	8
564	20241230	104900	2195148650	50100	50100	50100	50100	326
565	20241230	104800	2178816050	50100	50200	50200	50100	23
566	20241230	104700	2177663650	50200	50200	50200	50100	34
567	20241230	104600	2175959550	50200	50100	50200	50100	153
568	20241230	104500	2168288650	50100	50100	50200	50100	308
569	20241230	104400	2152857750	50100	50100	50100	50100	14
570	20241230	104300	2152156350	50100	50100	50100	50100	109
571	20241230	104200	2146695450	50100	50100	50200	50100	4
572	20241230	104100	2146494950	50100	50100	50100	50100	15
573	20241230	104000	2145743450	50100	50100	50200	50100	55
574	20241230	103900	2142985850	50100	50100	50200	50100	211
575	20241230	103800	2132414550	50100	50100	50200	50100	405
576	20241230	103700	2112123950	50100	50200	50200	50100	31
577	20241230	103600	2110570750	50100	50100	50200	50100	26
578	20241230	103500	2109268050	50200	50100	50200	50000	180
579	20241230	103400	2100248850	50100	50100	50100	50100	62
580	20241230	103300	2097142650	49950	50100	50200	49950	1050
581	20241230	103200	2044641050	50100	50100	50100	50100	242
582	20241230	103100	2032516850	50100	50100	50100	50100	11
583	20241230	103000	2031965750	50100	50200	50200	50100	276
584	20241230	102900	2018136850	50200	50100	50200	50100	60
585	20241230	102800	2015128550	50100	50000	50100	50000	819
586	20241230	102700	1974096850	50100	50000	50100	50000	37
587	20241230	102600	1972244350	50000	50000	50000	50000	7
588	20241230	102500	1971894350	50000	50000	50100	50000	48
589	20241230	102400	1969494250	50100	50000	50100	50000	69
590	20241230	102300	1966041850	50000	50000	50100	50000	55
591	20241230	102200	1963289750	50000	50100	50100	50000	8
592	20241230	102100	1962889350	50000	50100	50100	49950	222
593	20241230	102000	1951770350	50100	50000	50100	49950	9
594	20241230	101900	1951320050	50100	50000	50100	50000	754
595	20241230	101800	1913587950	50000	50000	50000	50000	11
596	20241230	101700	1913037950	50000	50100	50100	50000	4
597	20241230	101600	1912837750	50100	50000	50100	50000	42
598	20241230	101500	1910734450	50000	50000	50100	50000	331
599	20241230	101400	1894154450	50000	49950	50000	49950	545
600	20241230	101300	1866917600	49950	49900	49950	49900	50
601	20241230	101200	1864421150	49900	49900	49950	49900	19
602	20241230	101100	1863473000	49900	49900	49950	49900	90
603	20241230	101000	1858981950	49900	49950	49950	49900	7
604	20241230	100900	1858632450	49950	49900	49950	49900	5
605	20241230	100800	1858382850	49900	49900	49900	49850	293
606	20241230	100700	1843762200	49900	49900	49900	49900	212
607	20241230	100600	1833183400	49900	49850	49950	49850	76
608	20241230	100500	1829394350	49900	49900	49950	49900	24
609	20241230	100400	1828195900	49900	49900	49900	49850	950
610	20241230	100300	1780799300	49950	50000	50000	49950	118
611	20241230	100200	1774902700	49950	50000	50000	49950	76
612	20241230	100100	1771106450	49950	50000	50100	49950	521
613	20241230	100000	1745061500	50000	50000	50100	50000	143
614	20241230	095900	1737909400	50000	50000	50100	50000	150
615	20241230	095800	1730409300	50000	50100	50100	50000	105
616	20241230	095700	1725159000	50100	50100	50100	50000	400
617	20241230	095600	1705158600	50000	50000	50000	50000	7
618	20241230	095500	1704808600	50000	50100	50100	50000	141
619	20241230	095400	1697753200	50100	50100	50100	50100	12
620	20241230	095300	1697152000	50000	50100	50100	50000	35
621	20241230	095200	1695399200	50000	50000	50000	50000	63
622	20241230	095100	1692249200	50100	50200	50200	50000	946
623	20241230	095000	1644940500	50200	50200	50200	50100	208
624	20241230	094900	1634511500	50200	50100	50200	50100	910
625	20241230	094800	1588919900	50100	50200	50200	50100	171
626	20241230	094700	1580342400	50200	50200	50200	50100	289
627	20241230	094600	1565834700	50200	50200	50200	50100	90
628	20241230	094500	1561316800	50200	50200	50300	50100	818
629	20241230	094400	1520256000	50200	50200	50300	50200	215
630	20241230	094300	1509462000	50100	50200	50200	50100	35
631	20241230	094200	1507705200	50200	50200	50200	50200	745
632	20241230	094100	1470306200	50200	50200	50300	50100	233
633	20241230	094000	1458610400	50100	50300	50300	50100	14
634	20241230	093900	1457908500	50300	50200	50300	50200	112
635	20241230	093800	1452285900	50200	50200	50200	50200	308
636	20241230	093700	1436824300	50200	50100	50200	50100	147
637	20241230	093600	1429451700	50200	50100	50200	50100	143
638	20241230	093500	1422279300	50100	50100	50100	50000	70
639	20241230	093400	1418777100	50200	50100	50200	50100	580
640	20241230	093300	1389666800	50100	50100	50100	50000	359
641	20241230	093200	1371681100	50000	50000	50000	49950	1227
642	20241230	093100	1310356450	49950	50000	50000	49950	170
643	20241230	093000	1301861050	50000	50000	50000	49950	150
644	20241230	092900	1294364750	50000	50100	50100	49950	620
645	20241230	092800	1263373750	50100	49950	50100	49900	1095
646	20241230	092700	1208625700	49950	49950	50000	49900	481
647	20241230	092600	1184596400	49900	49750	49950	49750	2234
648	20241230	092500	1073323900	49800	49800	49850	49750	326
649	20241230	092400	1057094050	49800	49800	49850	49800	71
650	20241230	092300	1053557100	49750	49800	49850	49750	388
651	20241230	092200	1034237900	49800	49800	49950	49800	456
652	20241230	092100	1011508100	49800	49850	49850	49750	524
653	20241230	092000	985428900	49850	49850	49850	49750	144
654	20241230	091900	978257550	49850	49800	49850	49800	385
655	20241230	091800	959082050	49800	49850	49850	49650	392
656	20241230	091700	939573900	49850	49700	49900	49650	515
657	20241230	091600	913951600	49700	49750	49750	49650	107
658	20241230	091500	908634400	49750	49700	49750	49550	1354
659	20241230	091400	841357100	49700	49700	49700	49700	7
660	20241230	091300	841009200	49550	49600	49700	49550	523
661	20241230	091200	815054550	49650	49500	49650	49500	743
662	20241230	091100	778239950	49500	49550	49550	49450	733
663	20241230	091000	741971350	49500	49450	49550	49450	440
664	20241230	090900	720191300	49400	49400	49450	49350	450
665	20241230	090800	697964200	49400	49550	49550	49400	1553
666	20241230	090700	621199000	49550	49650	49650	49500	598
667	20241230	090600	591549650	49650	49700	49700	49600	162
668	20241230	090500	583510000	49600	49700	49750	49600	1044
669	20241230	090400	531648700	49700	49650	49700	49650	799
670	20241230	090300	491951800	49600	49600	49700	49550	685
671	20241230	090200	457965700	49550	49400	49550	49300	2487
672	20241230	090100	335016650	49550	49450	49550	49400	1085
673	20241230	090000	281363850	49450	49250	49600	49250	5558