KissMeData/086980/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	200000	7221321060	4085	4085	4085	4085	22209
3	20241220	195900	7221321060	4085	4085	4085	4085	0
4	20241220	195800	7221321060	4085	4085	4085	4085	0
5	20241220	195700	7221321060	4085	4085	4085	4085	0
6	20241220	195600	7221321060	4085	4085	4085	4085	0
7	20241220	195500	7221321060	4085	4085	4085	4085	0
8	20241220	195400	7221321060	4085	4085	4085	4085	0
9	20241220	195300	7221321060	4085	4085	4085	4085	0
10	20241220	195200	7221321060	4085	4085	4085	4085	0
11	20241220	195100	7221321060	4085	4085	4085	4085	0
12	20241220	195000	7221321060	4085	4085	4085	4085	0
13	20241220	194900	7221321060	4085	4085	4085	4085	0
14	20241220	194800	7221321060	4085	4085	4085	4085	0
15	20241220	194700	7221321060	4085	4085	4085	4085	0
16	20241220	194600	7221321060	4085	4085	4085	4085	0
17	20241220	194500	7221321060	4085	4085	4085	4085	0
18	20241220	194400	7221321060	4085	4085	4085	4085	0
19	20241220	194300	7221321060	4085	4085	4085	4085	0
20	20241220	194200	7221321060	4085	4085	4085	4085	0
21	20241220	194100	7221321060	4085	4085	4085	4085	0
22	20241220	194000	7221321060	4085	4085	4085	4085	0
23	20241220	193900	7221321060	4085	4085	4085	4085	0
24	20241220	193800	7221321060	4085	4085	4085	4085	0
25	20241220	193700	7221321060	4085	4085	4085	4085	0
26	20241220	193600	7221321060	4085	4085	4085	4085	0
27	20241220	193500	7221321060	4085	4085	4085	4085	0
28	20241220	193400	7221321060	4085	4085	4085	4085	0
29	20241220	193300	7221321060	4085	4085	4085	4085	0
30	20241220	193200	7221321060	4085	4085	4085	4085	0
31	20241220	193100	7221321060	4085	4085	4085	4085	0
32	20241220	193000	7221321060	4085	4085	4085	4085	22209
33	20241220	192900	7221321060	4085	4085	4085	4085	0
34	20241220	192800	7221321060	4085	4085	4085	4085	0
35	20241220	192700	7221321060	4085	4085	4085	4085	0
36	20241220	192600	7221321060	4085	4085	4085	4085	0
37	20241220	192500	7221321060	4085	4085	4085	4085	0
38	20241220	192400	7221321060	4085	4085	4085	4085	0
39	20241220	192300	7221321060	4085	4085	4085	4085	0
40	20241220	192200	7221321060	4085	4085	4085	4085	0
41	20241220	192100	7221321060	4085	4085	4085	4085	0
42	20241220	192000	7221321060	4085	4085	4085	4085	0
43	20241220	191900	7221321060	4085	4085	4085	4085	0
44	20241220	191800	7221321060	4085	4085	4085	4085	0
45	20241220	191700	7221321060	4085	4085	4085	4085	0
46	20241220	191600	7221321060	4085	4085	4085	4085	0
47	20241220	191500	7221321060	4085	4085	4085	4085	0
48	20241220	191400	7221321060	4085	4085	4085	4085	0
49	20241220	191300	7221321060	4085	4085	4085	4085	0
50	20241220	191200	7221321060	4085	4085	4085	4085	0
51	20241220	191100	7221321060	4085	4085	4085	4085	0
52	20241220	191000	7221321060	4085	4085	4085	4085	0
53	20241220	190900	7221321060	4085	4085	4085	4085	0
54	20241220	190800	7221321060	4085	4085	4085	4085	0
55	20241220	190700	7221321060	4085	4085	4085	4085	0
56	20241220	190600	7221321060	4085	4085	4085	4085	0
57	20241220	190500	7221321060	4085	4085	4085	4085	0
58	20241220	190400	7221321060	4085	4085	4085	4085	0
59	20241220	190300	7221321060	4085	4085	4085	4085	0
60	20241220	190200	7221321060	4085	4085	4085	4085	0
61	20241220	190100	7221321060	4085	4085	4085	4085	0
62	20241220	190000	7221321060	4085	4085	4085	4085	22209
63	20241220	185900	7221321060	4085	4085	4085	4085	0
64	20241220	185800	7221321060	4085	4085	4085	4085	0
65	20241220	185700	7221321060	4085	4085	4085	4085	0
66	20241220	185600	7221321060	4085	4085	4085	4085	0
67	20241220	185500	7221321060	4085	4085	4085	4085	0
68	20241220	185400	7221321060	4085	4085	4085	4085	0
69	20241220	185300	7221321060	4085	4085	4085	4085	0
70	20241220	185200	7221321060	4085	4085	4085	4085	0
71	20241220	185100	7221321060	4085	4085	4085	4085	0
72	20241220	185000	7221321060	4085	4085	4085	4085	0
73	20241220	184900	7221321060	4085	4085	4085	4085	0
74	20241220	184800	7221321060	4085	4085	4085	4085	0
75	20241220	184700	7221321060	4085	4085	4085	4085	0
76	20241220	184600	7221321060	4085	4085	4085	4085	0
77	20241220	184500	7221321060	4085	4085	4085	4085	0
78	20241220	184400	7221321060	4085	4085	4085	4085	0
79	20241220	184300	7221321060	4085	4085	4085	4085	0
80	20241220	184200	7221321060	4085	4085	4085	4085	0
81	20241220	184100	7221321060	4085	4085	4085	4085	0
82	20241220	184000	7221321060	4085	4085	4085	4085	0
83	20241220	183900	7221321060	4085	4085	4085	4085	0
84	20241220	183800	7221321060	4085	4085	4085	4085	0
85	20241220	183700	7221321060	4085	4085	4085	4085	0
86	20241220	183600	7221321060	4085	4085	4085	4085	0
87	20241220	183500	7221321060	4085	4085	4085	4085	0
88	20241220	183400	7221321060	4085	4085	4085	4085	0
89	20241220	183300	7221321060	4085	4085	4085	4085	0
90	20241220	183200	7221321060	4085	4085	4085	4085	0
91	20241220	183100	7221321060	4085	4085	4085	4085	0
92	20241220	183000	7221321060	4085	4085	4085	4085	22209
93	20241220	182900	7221321060	4085	4085	4085	4085	0
94	20241220	182800	7221321060	4085	4085	4085	4085	0
95	20241220	182700	7221321060	4085	4085	4085	4085	0
96	20241220	182600	7221321060	4085	4085	4085	4085	0
97	20241220	182500	7221321060	4085	4085	4085	4085	0
98	20241220	182400	7221321060	4085	4085	4085	4085	0
99	20241220	182300	7221321060	4085	4085	4085	4085	0
100	20241220	182200	7221321060	4085	4085	4085	4085	0
101	20241220	182100	7221321060	4085	4085	4085	4085	0
102	20241220	182000	7221321060	4085	4085	4085	4085	0
103	20241220	181900	7221321060	4085	4085	4085	4085	0
104	20241220	181800	7221321060	4085	4085	4085	4085	0
105	20241220	181700	7221321060	4085	4085	4085	4085	0
106	20241220	181600	7221321060	4085	4085	4085	4085	0
107	20241220	181500	7221321060	4085	4085	4085	4085	0
108	20241220	181400	7221321060	4085	4085	4085	4085	0
109	20241220	181300	7221321060	4085	4085	4085	4085	0
110	20241220	181200	7221321060	4085	4085	4085	4085	0
111	20241220	181100	7221321060	4085	4085	4085	4085	0
112	20241220	181000	7221321060	4085	4085	4085	4085	0
113	20241220	180900	7221321060	4085	4085	4085	4085	0
114	20241220	180800	7221321060	4085	4085	4085	4085	0
115	20241220	180700	7221321060	4085	4085	4085	4085	0
116	20241220	180600	7221321060	4085	4085	4085	4085	0
117	20241220	180500	7221321060	4085	4085	4085	4085	0
118	20241220	180400	7221321060	4085	4085	4085	4085	0
119	20241220	180300	7221321060	4085	4085	4085	4085	0
120	20241220	180200	7221321060	4085	4085	4085	4085	0
121	20241220	180100	7221321060	4085	4085	4085	4085	0
122	20241220	180000	7221321060	4085	4085	4085	4085	22209
123	20241220	175900	7221321060	4085	4085	4085	4085	0
124	20241220	175800	7221321060	4085	4085	4085	4085	0
125	20241220	175700	7221321060	4085	4085	4085	4085	0
126	20241220	175600	7221321060	4085	4085	4085	4085	0
127	20241220	175500	7221321060	4085	4085	4085	4085	0
128	20241220	175400	7221321060	4085	4085	4085	4085	0
129	20241220	175300	7221321060	4085	4085	4085	4085	0
130	20241220	175200	7221321060	4085	4085	4085	4085	0
131	20241220	175100	7221321060	4085	4085	4085	4085	0
132	20241220	175000	7221321060	4085	4085	4085	4085	0
133	20241220	174900	7221321060	4085	4085	4085	4085	0
134	20241220	174800	7221321060	4085	4085	4085	4085	0
135	20241220	174700	7221321060	4085	4085	4085	4085	0
136	20241220	174600	7221321060	4085	4085	4085	4085	0
137	20241220	174500	7221321060	4085	4085	4085	4085	0
138	20241220	174400	7221321060	4085	4085	4085	4085	0
139	20241220	174300	7221321060	4085	4085	4085	4085	0
140	20241220	174200	7221321060	4085	4085	4085	4085	0
141	20241220	174100	7221321060	4085	4085	4085	4085	0
142	20241220	174000	7221321060	4085	4085	4085	4085	0
143	20241220	173900	7221321060	4085	4085	4085	4085	0
144	20241220	173800	7221321060	4085	4085	4085	4085	0
145	20241220	173700	7221321060	4085	4085	4085	4085	0
146	20241220	173600	7221321060	4085	4085	4085	4085	0
147	20241220	173500	7221321060	4085	4085	4085	4085	0
148	20241220	173400	7221321060	4085	4085	4085	4085	0
149	20241220	173300	7221321060	4085	4085	4085	4085	0
150	20241220	173200	7221321060	4085	4085	4085	4085	0
151	20241220	173100	7221321060	4085	4085	4085	4085	0
152	20241220	173000	7221321060	4085	4085	4085	4085	22209
153	20241220	172900	7221321060	4085	4085	4085	4085	0
154	20241220	172800	7221321060	4085	4085	4085	4085	0
155	20241220	172700	7221321060	4085	4085	4085	4085	0
156	20241220	172600	7221321060	4085	4085	4085	4085	0
157	20241220	172500	7221321060	4085	4085	4085	4085	0
158	20241220	172400	7221321060	4085	4085	4085	4085	0
159	20241220	172300	7221321060	4085	4085	4085	4085	0
160	20241220	172200	7221321060	4085	4085	4085	4085	0
161	20241220	172100	7221321060	4085	4085	4085	4085	0
162	20241220	172000	7221321060	4085	4085	4085	4085	0
163	20241220	171900	7221321060	4085	4085	4085	4085	0
164	20241220	171800	7221321060	4085	4085	4085	4085	0
165	20241220	171700	7221321060	4085	4085	4085	4085	0
166	20241220	171600	7221321060	4085	4085	4085	4085	0
167	20241220	171500	7221321060	4085	4085	4085	4085	0
168	20241220	171400	7221321060	4085	4085	4085	4085	0
169	20241220	171300	7221321060	4085	4085	4085	4085	0
170	20241220	171200	7221321060	4085	4085	4085	4085	0
171	20241220	171100	7221321060	4085	4085	4085	4085	0
172	20241220	171000	7221321060	4085	4085	4085	4085	0
173	20241220	170900	7221321060	4085	4085	4085	4085	0
174	20241220	170800	7221321060	4085	4085	4085	4085	0
175	20241220	170700	7221321060	4085	4085	4085	4085	0
176	20241220	170600	7221321060	4085	4085	4085	4085	0
177	20241220	170500	7221321060	4085	4085	4085	4085	0
178	20241220	170400	7221321060	4085	4085	4085	4085	0
179	20241220	170300	7221321060	4085	4085	4085	4085	0
180	20241220	170200	7221321060	4085	4085	4085	4085	0
181	20241220	170100	7221321060	4085	4085	4085	4085	0
182	20241220	170000	7221321060	4085	4085	4085	4085	22209
183	20241220	165900	7221321060	4085	4085	4085	4085	0
184	20241220	165800	7221321060	4085	4085	4085	4085	0
185	20241220	165700	7221321060	4085	4085	4085	4085	0
186	20241220	165600	7221321060	4085	4085	4085	4085	0
187	20241220	165500	7221321060	4085	4085	4085	4085	0
188	20241220	165400	7221321060	4085	4085	4085	4085	0
189	20241220	165300	7221321060	4085	4085	4085	4085	0
190	20241220	165200	7221321060	4085	4085	4085	4085	0
191	20241220	165100	7221321060	4085	4085	4085	4085	0
192	20241220	165000	7221321060	4085	4085	4085	4085	0
193	20241220	164900	7221321060	4085	4085	4085	4085	0
194	20241220	164800	7221321060	4085	4085	4085	4085	0
195	20241220	164700	7221321060	4085	4085	4085	4085	0
196	20241220	164600	7221321060	4085	4085	4085	4085	0
197	20241220	164500	7221321060	4085	4085	4085	4085	0
198	20241220	164400	7221321060	4085	4085	4085	4085	0
199	20241220	164300	7221321060	4085	4085	4085	4085	0
200	20241220	164200	7221321060	4085	4085	4085	4085	0
201	20241220	164100	7221321060	4085	4085	4085	4085	0
202	20241220	164000	7221321060	4085	4085	4085	4085	0
203	20241220	163900	7221321060	4085	4085	4085	4085	0
204	20241220	163800	7221321060	4085	4085	4085	4085	0
205	20241220	163700	7221321060	4085	4085	4085	4085	0
206	20241220	163600	7221321060	4085	4085	4085	4085	0
207	20241220	163500	7221321060	4085	4085	4085	4085	0
208	20241220	163400	7221321060	4085	4085	4085	4085	0
209	20241220	163300	7221321060	4085	4085	4085	4085	0
210	20241220	163200	7221321060	4085	4085	4085	4085	0
211	20241220	163100	7221321060	4085	4085	4085	4085	0
212	20241220	163000	7221321060	4085	4085	4085	4085	22209
213	20241220	162900	7221321060	4085	4085	4085	4085	0
214	20241220	162800	7221321060	4085	4085	4085	4085	0
215	20241220	162700	7221321060	4085	4085	4085	4085	0
216	20241220	162600	7221321060	4085	4085	4085	4085	0
217	20241220	162500	7221321060	4085	4085	4085	4085	0
218	20241220	162400	7221321060	4085	4085	4085	4085	0
219	20241220	162300	7221321060	4085	4085	4085	4085	0
220	20241220	162200	7221321060	4085	4085	4085	4085	0
221	20241220	162100	7221321060	4085	4085	4085	4085	0
222	20241220	162000	7221321060	4085	4085	4085	4085	0
223	20241220	161900	7221321060	4085	4085	4085	4085	0
224	20241220	161800	7221321060	4085	4085	4085	4085	0
225	20241220	161700	7221321060	4085	4085	4085	4085	0
226	20241220	161600	7221321060	4085	4085	4085	4085	0
227	20241220	161500	7221321060	4085	4085	4085	4085	0
228	20241220	161400	7221321060	4085	4085	4085	4085	0
229	20241220	161300	7221321060	4085	4085	4085	4085	0
230	20241220	161200	7221321060	4085	4085	4085	4085	0
231	20241220	161100	7221321060	4085	4085	4085	4085	0
232	20241220	161000	7221321060	4085	4085	4085	4085	0
233	20241220	160900	7221321060	4085	4085	4085	4085	0
234	20241220	160800	7221321060	4085	4085	4085	4085	0
235	20241220	160700	7221321060	4085	4085	4085	4085	0
236	20241220	160600	7221321060	4085	4085	4085	4085	0
237	20241220	160500	7221321060	4085	4085	4085	4085	0
238	20241220	160400	7221321060	4085	4085	4085	4085	0
239	20241220	160300	7221321060	4085	4085	4085	4085	0
240	20241220	160200	7221321060	4085	4085	4085	4085	0
241	20241220	160100	7221321060	4085	4085	4085	4085	0
242	20241220	160000	7221321060	4085	4085	4085	4085	22209
243	20241220	155900	7221321060	4085	4085	4085	4085	0
244	20241220	155800	7221321060	4085	4085	4085	4085	0
245	20241220	155700	7221321060	4085	4085	4085	4085	0
246	20241220	155600	7221321060	4085	4085	4085	4085	0
247	20241220	155500	7221321060	4085	4085	4085	4085	0
248	20241220	155400	7221321060	4085	4085	4085	4085	0
249	20241220	155300	7221321060	4085	4085	4085	4085	0
250	20241220	155200	7221321060	4085	4085	4085	4085	0
251	20241220	155100	7221321060	4085	4085	4085	4085	0
252	20241220	155000	7221321060	4085	4085	4085	4085	0
253	20241220	154900	7221321060	4085	4085	4085	4085	0
254	20241220	154800	7221321060	4085	4085	4085	4085	0
255	20241220	154700	7221321060	4085	4085	4085	4085	0
256	20241220	154600	7221321060	4085	4085	4085	4085	0
257	20241220	154500	7221321060	4085	4085	4085	4085	0
258	20241220	154400	7221321060	4085	4085	4085	4085	0
259	20241220	154300	7221321060	4085	4085	4085	4085	0
260	20241220	154200	7221321060	4085	4085	4085	4085	0
261	20241220	154100	7221321060	4085	4085	4085	4085	0
262	20241220	154000	7221321060	4085	4085	4085	4085	0
263	20241220	153900	7221321060	4085	4085	4085	4085	0
264	20241220	153800	7221321060	4085	4085	4085	4085	0
265	20241220	153700	7221321060	4085	4085	4085	4085	0
266	20241220	153600	7221321060	4085	4085	4085	4085	0
267	20241220	153500	7221321060	4085	4085	4085	4085	0
268	20241220	153400	7221321060	4085	4085	4085	4085	0
269	20241220	153300	7221321060	4085	4085	4085	4085	0
270	20241220	153200	7221321060	4085	4085	4085	4085	0
271	20241220	153100	7221321060	4085	4085	4085	4085	0
272	20241220	153000	7221321060	4085	4085	4085	4085	44418
273	20241220	152900	7130597295	4060	4060	4060	4060	0
274	20241220	152800	7130597295	4060	4060	4060	4060	0
275	20241220	152700	7130597295	4060	4060	4060	4060	0
276	20241220	152600	7130597295	4060	4060	4060	4060	0
277	20241220	152500	7130597295	4060	4060	4060	4060	0
278	20241220	152400	7130597295	4060	4060	4060	4060	0
279	20241220	152300	7130597295	4060	4060	4060	4060	0
280	20241220	152200	7130597295	4060	4060	4060	4060	0
281	20241220	152100	7130597295	4060	4060	4060	4060	0
282	20241220	152000	7130597295	4060	4060	4060	4060	0
283	20241220	151900	7130597295	4060	4050	4060	4050	502
284	20241220	151800	7128562055	4050	4065	4065	4050	16214
285	20241220	151700	7062746045	4070	4070	4070	4065	1381
286	20241220	151600	7057130890	4070	4070	4070	4065	1780
287	20241220	151500	7049890625	4070	4070	4080	4070	2603
288	20241220	151400	7039291740	4070	4085	4085	4070	16987
289	20241220	151300	6970024850	4090	4085	4090	4080	3285
290	20241220	151200	6956605575	4085	4085	4085	4080	1525
291	20241220	151100	6950376000	4085	4085	4090	4080	3350
292	20241220	151000	6936690855	4085	4090	4090	4085	540
293	20241220	150900	6934484310	4090	4090	4090	4080	3320
294	20241220	150800	6920917510	4090	4085	4090	4085	2904
295	20241220	150700	6909040200	4090	4090	4095	4085	3536
296	20241220	150600	6894570565	4085	4075	4085	4075	4040
297	20241220	150500	6878085960	4080	4080	4080	4075	1874
298	20241220	150400	6870443845	4075	4085	4090	4075	6184
299	20241220	150300	6845184530	4090	4095	4095	4090	3279
300	20241220	150200	6831769880	4095	4075	4095	4075	8177
301	20241220	150100	6798348450	4075	4060	4075	4060	10723
302	20241220	150000	6754726995	4060	4065	4070	4060	2870
303	20241220	145900	6743060630	4065	4065	4065	4060	1565
304	20241220	145800	6736698955	4065	4065	4065	4060	2711
305	20241220	145700	6725680240	4065	4060	4065	4060	1712
306	20241220	145600	6718721010	4065	4065	4065	4060	825
307	20241220	145500	6715367390	4065	4065	4070	4060	2098
308	20241220	145400	6706839670	4065	4065	4070	4065	3158
309	20241220	145300	6693999480	4070	4065	4070	4060	2253
310	20241220	145200	6684840380	4065	4065	4065	4065	1694
311	20241220	145100	6677954270	4065	4065	4065	4060	2633
312	20241220	145000	6667253960	4060	4060	4060	4055	1496
313	20241220	144900	6661180755	4055	4055	4060	4050	807
314	20241220	144800	6657909210	4055	4060	4065	4050	5033
315	20241220	144700	6637477910	4060	4065	4065	4060	1970
316	20241220	144600	6629470075	4065	4065	4070	4065	1747
317	20241220	144500	6622366195	4065	4060	4070	4060	2112
318	20241220	144400	6613789870	4065	4060	4065	4060	11513
319	20241220	144300	6567043830	4060	4065	4065	4060	2484
320	20241220	144200	6556948370	4070	4055	4070	4055	4291
321	20241220	144100	6539528270	4055	4045	4055	4045	2661
322	20241220	144000	6528748810	4045	4040	4045	4040	1119
323	20241220	143900	6524226590	4040	4035	4040	4035	590
324	20241220	143800	6521844490	4040	4040	4040	4040	1272
325	20241220	143700	6516705610	4040	4035	4045	4030	2590
326	20241220	143600	6506250790	4035	4035	4035	4030	566
327	20241220	143500	6503967330	4030	4030	4030	4030	310
328	20241220	143400	6502718030	4035	4045	4045	4025	4810
329	20241220	143300	6483317980	4040	4035	4045	4035	262
330	20241220	143200	6482258420	4045	4040	4045	4040	885
331	20241220	143100	6478682800	4035	4040	4040	4035	1022
332	20241220	143000	6474553970	4045	4040	4045	4040	517
333	20241220	142900	6472464105	4040	4045	4050	4040	1175
334	20241220	142800	6467712680	4045	4045	4045	4045	703
335	20241220	142700	6464869045	4050	4035	4050	4035	1008
336	20241220	142600	6460786670	4035	4035	4050	4035	600
337	20241220	142500	6458363240	4035	4050	4050	4035	3343
338	20241220	142400	6444851040	4055	4045	4055	4045	234
339	20241220	142300	6443902510	4045	4045	4050	4040	593
340	20241220	142200	6441504270	4045	4040	4045	4040	425
341	20241220	142100	6439785595	4040	4050	4050	4030	4974
342	20241220	142000	6419689030	4050	4060	4060	4050	3708
343	20241220	141900	6404663565	4070	4070	4070	4055	209
344	20241220	141800	6403815930	4055	4055	4070	4050	4271
345	20241220	141700	6386481980	4055	4060	4070	4055	1723
346	20241220	141600	6379485430	4060	4060	4060	4060	661
347	20241220	141500	6376801770	4070	4075	4075	4060	3912
348	20241220	141400	6360879180	4080	4080	4080	4075	2794
349	20241220	141300	6349479710	4080	4075	4080	4070	2990
350	20241220	141200	6337295555	4075	4065	4075	4065	3740
351	20241220	141100	6322066450	4065	4065	4065	4060	2749
352	20241220	141000	6310893565	4065	4055	4065	4055	3886
353	20241220	140900	6295115505	4055	4060	4060	4055	2158
354	20241220	140800	6286360770	4060	4050	4060	4050	725
355	20241220	140700	6283417570	4050	4060	4060	4050	1338
356	20241220	140600	6277992660	4055	4055	4055	4050	3536
357	20241220	140500	6263656260	4055	4045	4055	4045	2641
358	20241220	140400	6252960330	4050	4050	4050	4045	984
359	20241220	140300	6248975190	4045	4045	4050	4045	2741
360	20241220	140200	6237887350	4050	4050	4050	4045	487
361	20241220	140100	6235915650	4050	4045	4050	4045	1103
362	20241220	140000	6231449585	4045	4050	4050	4045	1336
363	20241220	135900	6226038835	4050	4050	4050	4050	459
364	20241220	135800	6224179885	4045	4055	4055	4045	1110
365	20241220	135700	6219683815	4055	4045	4055	4045	4968
366	20241220	135600	6199569265	4050	4045	4050	4045	1909
367	20241220	135500	6191840570	4050	4050	4050	4040	2626
368	20241220	135400	6181216175	4050	4045	4050	4045	1319
369	20241220	135300	6175878340	4045	4045	4045	4030	5278
370	20241220	135200	6154574435	4045	4045	4045	4045	136
371	20241220	135100	6154024315	4045	4045	4045	4040	1358
372	20241220	135000	6148531255	4040	4035	4045	4035	1127
373	20241220	134900	6143973180	4035	4045	4045	4035	965
374	20241220	134800	6140071880	4045	4050	4050	4045	2215
375	20241220	134700	6131103955	4045	4035	4050	4035	16439
376	20241220	134600	6064577690	4035	4045	4045	4035	2418
377	20241220	134500	6054807740	4045	4050	4050	4045	1642
378	20241220	134400	6048164925	4035	4050	4050	4035	5210
379	20241220	134300	6027090110	4050	4045	4050	4040	3343
380	20241220	134200	6013568530	4045	4045	4050	4040	2958
381	20241220	134100	6001605360	4045	4050	4050	4045	412
382	20241220	134000	5999938690	4050	4045	4050	4045	464
383	20241220	133900	5998061655	4045	4050	4050	4040	952
384	20241220	133800	5994209580	4045	4055	4055	4045	4292
385	20241220	133700	5976829545	4055	4050	4055	4050	3880
386	20241220	133600	5961096695	4050	4050	4055	4050	2320
387	20241220	133500	5951690145	4050	4055	4055	4045	2507
388	20241220	133400	5941542425	4055	4050	4055	4050	10876
389	20241220	133300	5897493925	4045	4035	4045	4035	6966
390	20241220	133200	5869322560	4035	4035	4040	4035	3807
391	20241220	133100	5853948190	4035	4040	4045	4035	981
392	20241220	133000	5849983500	4045	4040	4045	4030	2628
393	20241220	132900	5839364735	4040	4040	4040	4030	807
394	20241220	132800	5836107955	4035	4035	4035	4035	505
395	20241220	132700	5834070280	4030	4030	4035	4030	565
396	20241220	132600	5831791880	4030	4030	4035	4030	1818
397	20241220	132500	5824463125	4035	4035	4040	4035	1066
398	20241220	132400	5820161500	4035	4030	4040	4030	305
399	20241220	132300	5818930990	4030	4030	4030	4030	593
400	20241220	132200	5816541200	4030	4030	4030	4025	847
401	20241220	132100	5813127840	4030	4025	4030	4020	1188
402	20241220	132000	5808345820	4030	4030	4030	4020	1475
403	20241220	131900	5802408210	4030	4015	4030	4015	2931
404	20241220	131800	5790637490	4020	4015	4020	4015	511
405	20241220	131700	5788583780	4020	4015	4020	4010	3448
406	20241220	131600	5774751840	4010	4015	4020	4010	1249
407	20241220	131500	5769736285	4015	4015	4020	4010	1036
408	20241220	131400	5765576460	4015	4015	4015	4015	293
409	20241220	131300	5764400065	4015	4035	4035	4015	2938
410	20241220	131200	5752596770	4025	4015	4025	4010	3303
411	20241220	131100	5739334900	4015	4020	4030	4015	2653
412	20241220	131000	5728658720	4015	4020	4020	4015	2042
413	20241220	130900	5720459040	4020	4030	4030	4020	3145
414	20241220	130800	5707799820	4040	4030	4040	4030	912
415	20241220	130700	5704124420	4030	4040	4040	4030	2656
416	20241220	130600	5693407210	4030	4030	4040	4030	3247
417	20241220	130500	5680319765	4030	4030	4035	4030	485
418	20241220	130400	5678364535	4035	4030	4035	4025	1437
419	20241220	130300	5672566765	4035	4030	4035	4030	1066
420	20241220	130200	5668270280	4030	4025	4030	4025	380
421	20241220	130100	5666738965	4025	4020	4025	4020	623
422	20241220	130000	5664232925	4015	4010	4020	4010	383
423	20241220	125900	5662695910	4015	4015	4015	4015	1170
424	20241220	125800	5657998360	4015	4015	4015	4015	1540
425	20241220	125700	5651815260	4015	4025	4025	4015	339
426	20241220	125600	5650453200	4025	4020	4025	4015	1183
427	20241220	125500	5645697900	4020	4015	4020	4010	797
428	20241220	125400	5642497945	4020	4020	4020	4020	136
429	20241220	125300	5641951225	4010	4015	4020	4010	1343
430	20241220	125200	5636562805	4025	4025	4025	4025	854
431	20241220	125100	5633125455	4005	4030	4030	4005	8841
432	20241220	125000	5597677460	4010	4025	4025	4010	2818
433	20241220	124900	5586367505	4025	4020	4025	4015	2227
434	20241220	124800	5577414530	4020	4025	4025	4020	243
435	20241220	124700	5576436485	4015	4015	4025	4015	110
436	20241220	124600	5575994335	4015	4020	4020	4015	1273
437	20241220	124500	5570878125	4025	4025	4030	4020	2387
438	20241220	124400	5561273885	4030	4025	4030	4025	391
439	20241220	124300	5559698660	4025	4030	4030	4025	222
440	20241220	124200	5558804125	4030	4020	4030	4020	923
441	20241220	124100	5555085440	4030	4030	4030	4020	963
442	20241220	124000	5551205495	4035	4030	4035	4015	3124
443	20241220	123900	5538648800	4035	4030	4035	4025	1234
444	20241220	123800	5533675655	4030	4040	4040	4030	691
445	20241220	123700	5530884115	4040	4040	4040	4030	878
446	20241220	123600	5527342870	4040	4040	4045	4030	258
447	20241220	123500	5526300525	4025	4035	4045	4025	1119
448	20241220	123400	5521777995	4035	4030	4045	4030	1286
449	20241220	123300	5516581365	4045	4025	4045	4025	3050
450	20241220	123200	5504263290	4035	4025	4035	4025	1911
451	20241220	123100	5496567240	4015	4005	4015	4005	884
452	20241220	123000	5493021080	4005	4020	4030	4000	8974
453	20241220	122900	5457045155	4020	4030	4030	4020	4809
454	20241220	122800	5437699380	4030	4030	4035	4030	163
455	20241220	122700	5437042475	4030	4035	4035	4030	341
456	20241220	122600	5435667090	4030	4035	4035	4030	1632
457	20241220	122500	5429085855	4030	4030	4035	4030	340
458	20241220	122400	5427714055	4035	4030	4035	4030	239
459	20241220	122300	5426749740	4035	4030	4035	4030	2085
460	20241220	122200	5418343000	4030	4025	4030	4025	60
461	20241220	122100	5418101350	4030	4030	4030	4015	7787
462	20241220	122000	5386778020	4025	4030	4035	4025	976
463	20241220	121900	5382847760	4030	4030	4030	4030	1925
464	20241220	121800	5375090010	4025	4030	4030	4025	1072
465	20241220	121700	5370773140	4030	4030	4030	4025	953
466	20241220	121600	5366932600	4030	4030	4030	4030	332
467	20241220	121500	5365594640	4035	4025	4035	4025	975
468	20241220	121400	5361665555	4025	4035	4035	4025	949
469	20241220	121300	5357836440	4025	4040	4040	4025	4921
470	20241220	121200	5337996915	4040	4035	4040	4035	132
471	20241220	121100	5337463850	4035	4030	4035	4030	3447
472	20241220	121000	5323566625	4035	4030	4035	4020	3101
473	20241220	120900	5311076315	4025	4030	4030	4020	430
474	20241220	120800	5309343530	4030	4025	4030	4020	5812
475	20241220	120700	5285952045	4025	4040	4040	4025	4655
476	20241220	120600	5267186400	4040	4035	4040	4035	1288
477	20241220	120500	5261987955	4035	4040	4040	4035	496
478	20241220	120400	5259984610	4040	4040	4040	4035	253
479	20241220	120300	5258962825	4035	4040	4040	4035	127
480	20241220	120200	5258449930	4035	4030	4035	4030	1425
481	20241220	120100	5252703430	4035	4035	4035	4030	655
482	20241220	120000	5250060885	4030	4030	4035	4030	1380
483	20241220	115900	5244493470	4030	4030	4030	4025	812
484	20241220	115800	5241221350	4035	4035	4035	4030	249
485	20241220	115700	5240216685	4035	4035	4035	4035	1058
486	20241220	115600	5235947655	4035	4030	4035	4030	395
487	20241220	115500	5234355010	4030	4035	4040	4030	11658
488	20241220	115400	5187361330	4035	4040	4040	4035	4086
489	20241220	115300	5170855180	4040	4035	4040	4035	761
490	20241220	115200	5167780790	4040	4035	4040	4035	3801
491	20241220	115100	5152442190	4030	4030	4035	4025	7921
492	20241220	115000	5120517375	4030	4035	4035	4030	654
493	20241220	114900	5117879065	4035	4035	4035	4030	408
494	20241220	114800	5116233385	4035	4030	4035	4030	2574
495	20241220	114700	5105858300	4030	4030	4030	4025	1337
496	20241220	114600	5100470240	4030	4025	4030	4025	2081
497	20241220	114500	5092088080	4025	4025	4030	4025	1406
498	20241220	114400	5086424200	4025	4025	4025	4020	2483
499	20241220	114300	5076435340	4020	4020	4025	4020	6586
500	20241220	114200	5049955255	4020	4015	4020	4015	963
501	20241220	114100	5046084075	4020	4020	4020	4015	512
502	20241220	114000	5044026335	4020	4020	4020	4015	824
503	20241220	113900	5040716355	4020	4010	4020	4010	1713
504	20241220	113800	5033832805	4010	4020	4020	4010	7844
505	20241220	113700	5002309580	4020	4020	4020	4020	149
506	20241220	113600	5001710600	4020	4025	4025	4010	5028
507	20241220	113500	4981532750	4025	4020	4025	4010	2080
508	20241220	113400	4973177015	4020	4020	4025	4015	681
509	20241220	113300	4970439395	4020	4025	4025	4020	2095
510	20241220	113200	4962011515	4015	4025	4025	4015	3172
511	20241220	113100	4949262380	4025	4025	4025	4020	25
512	20241220	113000	4949161805	4025	4015	4025	4015	2493
513	20241220	112900	4939140805	4015	4020	4020	4015	169
514	20241220	112800	4938461475	4015	4020	4025	4015	2023
515	20241220	112700	4930334125	4020	4020	4020	4015	1137
516	20241220	112600	4925763435	4020	4025	4025	4020	1256
517	20241220	112500	4920713535	4025	4020	4025	4015	1801
518	20241220	112400	4913472720	4025	4020	4025	4020	1900
519	20241220	112300	4905830360	4015	4020	4020	4015	920
520	20241220	112200	4902132180	4020	4015	4020	4015	1752
521	20241220	112100	4895094895	4015	4025	4025	4015	1962
522	20241220	112000	4887207265	4025	4000	4025	4000	3967
523	20241220	111900	4871290535	4005	4010	4010	4005	2212
524	20241220	111800	4862424115	4010	4010	4010	4005	2638
525	20241220	111700	4851846010	4010	4010	4010	4005	3484
526	20241220	111600	4837875610	4005	4000	4005	4000	850
527	20241220	111500	4834473210	4005	4005	4010	4005	5864
528	20241220	111400	4810982900	4005	4000	4005	4000	1346
529	20241220	111300	4805592875	4000	4010	4010	4000	2926
530	20241220	111200	4793874040	4000	4000	4010	3995	2426
531	20241220	111100	4784162720	3990	3985	4000	3985	9138
532	20241220	111000	4747673075	3985	3975	3985	3975	4757
533	20241220	110900	4728741090	3965	3970	3975	3965	1305
534	20241220	110800	4723561755	3970	3970	3975	3970	2156
535	20241220	110700	4715001715	3975	3970	3975	3965	1907
536	20241220	110600	4707431140	3975	3980	3980	3975	3619
537	20241220	110500	4693030685	3980	3970	3980	3960	14200
538	20241220	110400	4636568135	3960	3960	3975	3960	7250
539	20241220	110300	4607840165	3950	3955	3955	3950	332
540	20241220	110200	4606528180	3955	3955	3960	3940	9578
541	20241220	110100	4568689800	3955	3965	3970	3955	15480
542	20241220	110000	4507355755	3960	3970	3970	3960	1587
543	20241220	105900	4501067040	3965	3975	3975	3960	3931
544	20241220	105800	4485480625	3970	3980	3980	3970	10819
545	20241220	105700	4442494665	3980	3990	3990	3980	4086
546	20241220	105600	4426222610	3985	3995	3995	3985	928
547	20241220	105500	4422521135	3995	3990	3995	3985	1076
548	20241220	105400	4418227895	3990	3990	3995	3985	702
549	20241220	105300	4415427275	3995	3990	3995	3985	1336
550	20241220	105200	4410095930	3990	3995	3995	3990	1369
551	20241220	105100	4404632555	3995	3990	3995	3990	4732
552	20241220	105000	4385746405	3985	3980	3990	3980	2057
553	20241220	104900	4377554240	3980	3980	3985	3975	1557
554	20241220	104800	4371356675	3985	3985	3990	3980	2009
555	20241220	104700	4363350685	3985	3990	3990	3985	309
556	20241220	104600	4362117915	3990	3980	3990	3980	1278
557	20241220	104500	4357026645	3980	3980	3990	3980	3218
558	20241220	104400	4344216645	3980	3980	3980	3980	355
559	20241220	104300	4342803745	3980	3985	3985	3965	2891
560	20241220	104200	4331311205	3985	3985	3985	3985	1656
561	20241220	104100	4324712045	3985	3975	3985	3970	1263
562	20241220	104000	4319687465	3975	3985	3990	3975	6884
563	20241220	103900	4292286460	3985	3975	3990	3975	9272
564	20241220	103800	4255357715	3975	3965	3980	3965	4439
565	20241220	103700	4237730645	3965	3965	3965	3945	1995
566	20241220	103600	4229844340	3965	3960	3965	3950	5351
567	20241220	103500	4208685200	3960	3960	3960	3940	7256
568	20241220	103400	4179993735	3960	3955	3965	3945	4787
569	20241220	103300	4161063050	3955	3960	3965	3955	845
570	20241220	103200	4157716390	3960	3965	3965	3945	3575
571	20241220	103100	4143590525	3955	3950	3960	3915	36638
572	20241220	103000	3999338185	3960	3965	3970	3950	8269
573	20241220	102900	3966595225	3975	3970	3980	3965	2693
574	20241220	102800	3955907660	3970	3960	3975	3960	3235
575	20241220	102700	3943072790	3950	3965	3970	3950	8557
576	20241220	102600	3909213425	3960	3990	3990	3960	18086
577	20241220	102500	3837459715	3990	3995	3995	3985	4351
578	20241220	102400	3820110510	3995	3975	3995	3970	7741
579	20241220	102300	3789314665	3970	3995	3995	3970	15098
580	20241220	102200	3729202975	3995	3985	3995	3980	2610
581	20241220	102100	3718797340	3985	3990	3990	3980	5536
582	20241220	102000	3696735650	3985	3995	3995	3985	16849
583	20241220	101900	3629513800	3990	4015	4015	3990	16443
584	20241220	101800	3563758820	4020	4030	4030	4015	5260
585	20241220	101700	3542594185	4035	4020	4035	4020	4957
586	20241220	101600	3522637870	4020	4010	4020	4005	4611
587	20241220	101500	3504138815	4010	4010	4010	4010	513
588	20241220	101400	3502081685	4010	4005	4010	4000	3328
589	20241220	101300	3488748570	4005	4020	4020	4005	3483
590	20241220	101200	3474778760	4010	4020	4025	4010	4083
591	20241220	101100	3458368240	4020	4020	4020	4015	2291
592	20241220	101000	3449167240	4015	4005	4020	4005	6866
593	20241220	100900	3421599220	4000	4010	4010	4000	8584
594	20241220	100800	3387262050	4015	4005	4020	4005	8618
595	20241220	100700	3352701045	4005	4010	4010	4005	3304
596	20241220	100600	3339467205	4010	4015	4025	4010	2197
597	20241220	100500	3330647655	4015	4000	4015	4000	2714
598	20241220	100400	3319782645	4005	4010	4015	3995	19894
599	20241220	100300	3240177320	4010	4010	4010	4005	3479
600	20241220	100200	3226241580	4010	4015	4015	4005	7907
601	20241220	100100	3194548700	4020	4020	4020	4015	2112
602	20241220	100000	3186065105	4020	4020	4025	4020	367
603	20241220	095900	3184588600	4015	4040	4040	4015	10495
604	20241220	095800	3142342905	4040	4045	4045	4040	3422
605	20241220	095700	3128512135	4060	4065	4070	4045	9273
606	20241220	095600	3090931400	4065	4065	4070	4060	166
607	20241220	095500	3090256425	4070	4070	4080	4060	12197
608	20241220	095400	3040610820	4070	4060	4070	4055	5527
609	20241220	095300	3018132380	4055	4050	4055	4045	5481
610	20241220	095200	2995943460	4050	4050	4060	4045	2375
611	20241220	095100	2986324320	4060	4090	4090	4050	7181
612	20241220	095000	2957102560	4085	4100	4110	4080	5329
613	20241220	094900	2935285065	4100	4075	4110	4075	9579
614	20241220	094800	2896082725	4075	4060	4080	4060	4634
615	20241220	094700	2877222930	4060	4050	4060	4045	3106
616	20241220	094600	2864638975	4045	4035	4050	4035	2445
617	20241220	094500	2854763850	4040	4050	4050	4035	2594
618	20241220	094400	2844289440	4050	4045	4055	4025	11953
619	20241220	094300	2796033635	4050	4060	4060	4045	3845
620	20241220	094200	2780453995	4060	4070	4075	4055	2391
621	20241220	094100	2770743770	4070	4060	4070	4055	1681
622	20241220	094000	2763914430	4060	4075	4080	4060	9953
623	20241220	093900	2723390385	4075	4060	4075	4060	1562
624	20241220	093800	2717036565	4060	4075	4080	4060	9542
625	20241220	093700	2678198575	4080	4065	4080	4060	3473
626	20241220	093600	2664070555	4065	4055	4070	4050	8611
627	20241220	093500	2629081885	4050	4055	4065	4045	9330
628	20241220	093400	2591274745	4060	4050	4065	4045	9443
629	20241220	093300	2552976485	4050	4040	4050	4030	8286
630	20241220	093200	2519498130	4040	4010	4040	4010	9730
631	20241220	093100	2480261065	4015	4020	4025	4010	6559
632	20241220	093000	2453909290	4020	4005	4025	4000	17141
633	20241220	092900	2385201670	4000	4010	4025	4000	12794
634	20241220	092800	2333916810	4010	4000	4025	3995	12318
635	20241220	092700	2284541680	3995	4035	4035	3925	47842
636	20241220	092600	2093934060	4030	4020	4035	4020	3986
637	20241220	092500	2077893840	4020	4005	4025	3970	25840
638	20241220	092400	1974536030	4000	4045	4045	3990	46722
639	20241220	092300	1786960425	4045	4030	4065	4025	12860
640	20241220	092200	1735048815	4040	4065	4070	4030	29747
641	20241220	092100	1614651855	4070	4080	4080	4060	4240
642	20241220	092000	1597387530	4080	4050	4080	4050	5331
643	20241220	091900	1575727940	4050	4090	4090	4030	37257
644	20241220	091800	1424768655	4085	4100	4100	4075	9888
645	20241220	091700	1384353770	4100	4105	4160	4090	18881
646	20241220	091600	1306779885	4115	4070	4120	4070	15696
647	20241220	091500	1242401025	4070	4090	4090	4030	45851
648	20241220	091400	1056420665	4085	4085	4090	4075	12648
649	20241220	091300	1004770415	4085	4095	4100	4075	23715
650	20241220	091200	907883475	4085	4105	4110	4080	21164
651	20241220	091100	821404460	4105	4120	4140	4075	19529
652	20241220	091000	741140595	4120	4130	4140	4095	51121
653	20241220	090900	530806590	4130	4170	4170	4130	24177
654	20241220	090800	430478230	4175	4205	4215	4175	8286
655	20241220	090700	395738420	4235	4200	4235	4200	8417
656	20241220	090600	360280570	4200	4205	4215	4190	19618
657	20241220	090500	277841485	4205	4210	4210	4180	10768
658	20241220	090400	232634210	4210	4220	4225	4205	7277
659	20241220	090300	201981815	4235	4255	4255	4220	13824
660	20241220	090200	143409855	4255	4255	4265	4245	4433
661	20241220	090100	124540615	4255	4270	4270	4245	8528
662	20241220	090000	88232130	4270	4280	4295	4260	19120