KissMeData/029780/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191300	2593924200	41450	41450	41450	41450	3693
3	20241223	191200	2593924200	41450	41450	41450	41450	0
4	20241223	191100	2593924200	41450	41450	41450	41450	0
5	20241223	191000	2593924200	41450	41450	41450	41450	0
6	20241223	190900	2593924200	41450	41450	41450	41450	0
7	20241223	190800	2593924200	41450	41450	41450	41450	0
8	20241223	190700	2593924200	41450	41450	41450	41450	0
9	20241223	190600	2593924200	41450	41450	41450	41450	0
10	20241223	190500	2593924200	41450	41450	41450	41450	0
11	20241223	190400	2593924200	41450	41450	41450	41450	0
12	20241223	190300	2593924200	41450	41450	41450	41450	0
13	20241223	190200	2593924200	41450	41450	41450	41450	0
14	20241223	190100	2593924200	41450	41450	41450	41450	0
15	20241223	190000	2593924200	41450	41450	41450	41450	0
16	20241223	185900	2593924200	41450	41450	41450	41450	0
17	20241223	185800	2593924200	41450	41450	41450	41450	0
18	20241223	185700	2593924200	41450	41450	41450	41450	0
19	20241223	185600	2593924200	41450	41450	41450	41450	0
20	20241223	185500	2593924200	41450	41450	41450	41450	0
21	20241223	185400	2593924200	41450	41450	41450	41450	0
22	20241223	185300	2593924200	41450	41450	41450	41450	0
23	20241223	185200	2593924200	41450	41450	41450	41450	0
24	20241223	185100	2593924200	41450	41450	41450	41450	0
25	20241223	185000	2593924200	41450	41450	41450	41450	0
26	20241223	184900	2593924200	41450	41450	41450	41450	0
27	20241223	184800	2593924200	41450	41450	41450	41450	0
28	20241223	184700	2593924200	41450	41450	41450	41450	0
29	20241223	184600	2593924200	41450	41450	41450	41450	0
30	20241223	184500	2593924200	41450	41450	41450	41450	0
31	20241223	184400	2593924200	41450	41450	41450	41450	0
32	20241223	184300	2593924200	41450	41450	41450	41450	3693
33	20241223	184200	2593924200	41450	41450	41450	41450	0
34	20241223	184100	2593924200	41450	41450	41450	41450	0
35	20241223	184000	2593924200	41450	41450	41450	41450	0
36	20241223	183900	2593924200	41450	41450	41450	41450	0
37	20241223	183800	2593924200	41450	41450	41450	41450	0
38	20241223	183700	2593924200	41450	41450	41450	41450	0
39	20241223	183600	2593924200	41450	41450	41450	41450	0
40	20241223	183500	2593924200	41450	41450	41450	41450	0
41	20241223	183400	2593924200	41450	41450	41450	41450	0
42	20241223	183300	2593924200	41450	41450	41450	41450	0
43	20241223	183200	2593924200	41450	41450	41450	41450	0
44	20241223	183100	2593924200	41450	41450	41450	41450	0
45	20241223	183000	2593924200	41450	41450	41450	41450	0
46	20241223	182900	2593924200	41450	41450	41450	41450	0
47	20241223	182800	2593924200	41450	41450	41450	41450	0
48	20241223	182700	2593924200	41450	41450	41450	41450	0
49	20241223	182600	2593924200	41450	41450	41450	41450	0
50	20241223	182500	2593924200	41450	41450	41450	41450	0
51	20241223	182400	2593924200	41450	41450	41450	41450	0
52	20241223	182300	2593924200	41450	41450	41450	41450	0
53	20241223	182200	2593924200	41450	41450	41450	41450	0
54	20241223	182100	2593924200	41450	41450	41450	41450	0
55	20241223	182000	2593924200	41450	41450	41450	41450	0
56	20241223	181900	2593924200	41450	41450	41450	41450	0
57	20241223	181800	2593924200	41450	41450	41450	41450	0
58	20241223	181700	2593924200	41450	41450	41450	41450	0
59	20241223	181600	2593924200	41450	41450	41450	41450	0
60	20241223	181500	2593924200	41450	41450	41450	41450	0
61	20241223	181400	2593924200	41450	41450	41450	41450	0
62	20241223	181300	2593924200	41450	41450	41450	41450	3693
63	20241223	181200	2593924200	41450	41450	41450	41450	0
64	20241223	181100	2593924200	41450	41450	41450	41450	0
65	20241223	181000	2593924200	41450	41450	41450	41450	0
66	20241223	180900	2593924200	41450	41450	41450	41450	0
67	20241223	180800	2593924200	41450	41450	41450	41450	0
68	20241223	180700	2593924200	41450	41450	41450	41450	0
69	20241223	180600	2593924200	41450	41450	41450	41450	0
70	20241223	180500	2593924200	41450	41450	41450	41450	0
71	20241223	180400	2593924200	41450	41450	41450	41450	0
72	20241223	180300	2593924200	41450	41450	41450	41450	0
73	20241223	180200	2593924200	41450	41450	41450	41450	0
74	20241223	180100	2593924200	41450	41450	41450	41450	0
75	20241223	180000	2593924200	41450	41450	41450	41450	0
76	20241223	175900	2593924200	41450	41450	41450	41450	0
77	20241223	175800	2593924200	41450	41450	41450	41450	0
78	20241223	175700	2593924200	41450	41450	41450	41450	0
79	20241223	175600	2593924200	41450	41450	41450	41450	0
80	20241223	175500	2593924200	41450	41450	41450	41450	0
81	20241223	175400	2593924200	41450	41450	41450	41450	0
82	20241223	175300	2593924200	41450	41450	41450	41450	0
83	20241223	175200	2593924200	41450	41450	41450	41450	0
84	20241223	175100	2593924200	41450	41450	41450	41450	0
85	20241223	175000	2593924200	41450	41450	41450	41450	0
86	20241223	174900	2593924200	41450	41450	41450	41450	0
87	20241223	174800	2593924200	41450	41450	41450	41450	0
88	20241223	174700	2593924200	41450	41450	41450	41450	0
89	20241223	174600	2593924200	41450	41450	41450	41450	0
90	20241223	174500	2593924200	41450	41450	41450	41450	0
91	20241223	174400	2593924200	41450	41450	41450	41450	0
92	20241223	174300	2593924200	41450	41450	41450	41450	3693
93	20241223	174200	2593924200	41450	41450	41450	41450	0
94	20241223	174100	2593924200	41450	41450	41450	41450	0
95	20241223	174000	2593924200	41450	41450	41450	41450	0
96	20241223	173900	2593924200	41450	41450	41450	41450	0
97	20241223	173800	2593924200	41450	41450	41450	41450	0
98	20241223	173700	2593924200	41450	41450	41450	41450	0
99	20241223	173600	2593924200	41450	41450	41450	41450	0
100	20241223	173500	2593924200	41450	41450	41450	41450	0
101	20241223	173400	2593924200	41450	41450	41450	41450	0
102	20241223	173300	2593924200	41450	41450	41450	41450	0
103	20241223	173200	2593924200	41450	41450	41450	41450	0
104	20241223	173100	2593924200	41450	41450	41450	41450	0
105	20241223	173000	2593924200	41450	41450	41450	41450	0
106	20241223	172900	2593924200	41450	41450	41450	41450	0
107	20241223	172800	2593924200	41450	41450	41450	41450	0
108	20241223	172700	2593924200	41450	41450	41450	41450	0
109	20241223	172600	2593924200	41450	41450	41450	41450	0
110	20241223	172500	2593924200	41450	41450	41450	41450	0
111	20241223	172400	2593924200	41450	41450	41450	41450	0
112	20241223	172300	2593924200	41450	41450	41450	41450	0
113	20241223	172200	2593924200	41450	41450	41450	41450	0
114	20241223	172100	2593924200	41450	41450	41450	41450	0
115	20241223	172000	2593924200	41450	41450	41450	41450	0
116	20241223	171900	2593924200	41450	41450	41450	41450	0
117	20241223	171800	2593924200	41450	41450	41450	41450	0
118	20241223	171700	2593924200	41450	41450	41450	41450	0
119	20241223	171600	2593924200	41450	41450	41450	41450	0
120	20241223	171500	2593924200	41450	41450	41450	41450	0
121	20241223	171400	2593924200	41450	41450	41450	41450	0
122	20241223	171300	2593924200	41450	41450	41450	41450	3693
123	20241223	171200	2593924200	41450	41450	41450	41450	0
124	20241223	171100	2593924200	41450	41450	41450	41450	0
125	20241223	171000	2593924200	41450	41450	41450	41450	0
126	20241223	170900	2593924200	41450	41450	41450	41450	0
127	20241223	170800	2593924200	41450	41450	41450	41450	0
128	20241223	170700	2593924200	41450	41450	41450	41450	0
129	20241223	170600	2593924200	41450	41450	41450	41450	0
130	20241223	170500	2593924200	41450	41450	41450	41450	0
131	20241223	170400	2593924200	41450	41450	41450	41450	0
132	20241223	170300	2593924200	41450	41450	41450	41450	0
133	20241223	170200	2593924200	41450	41450	41450	41450	0
134	20241223	170100	2593924200	41450	41450	41450	41450	0
135	20241223	170000	2593924200	41450	41450	41450	41450	0
136	20241223	165900	2593924200	41450	41450	41450	41450	0
137	20241223	165800	2593924200	41450	41450	41450	41450	0
138	20241223	165700	2593924200	41450	41450	41450	41450	0
139	20241223	165600	2593924200	41450	41450	41450	41450	0
140	20241223	165500	2593924200	41450	41450	41450	41450	0
141	20241223	165400	2593924200	41450	41450	41450	41450	0
142	20241223	165300	2593924200	41450	41450	41450	41450	0
143	20241223	165200	2593924200	41450	41450	41450	41450	0
144	20241223	165100	2593924200	41450	41450	41450	41450	0
145	20241223	165000	2593924200	41450	41450	41450	41450	0
146	20241223	164900	2593924200	41450	41450	41450	41450	0
147	20241223	164800	2593924200	41450	41450	41450	41450	0
148	20241223	164700	2593924200	41450	41450	41450	41450	0
149	20241223	164600	2593924200	41450	41450	41450	41450	0
150	20241223	164500	2593924200	41450	41450	41450	41450	0
151	20241223	164400	2593924200	41450	41450	41450	41450	0
152	20241223	164300	2593924200	41450	41450	41450	41450	3693
153	20241223	164200	2593924200	41450	41450	41450	41450	0
154	20241223	164100	2593924200	41450	41450	41450	41450	0
155	20241223	164000	2593924200	41450	41450	41450	41450	0
156	20241223	163900	2593924200	41450	41450	41450	41450	0
157	20241223	163800	2593924200	41450	41450	41450	41450	0
158	20241223	163700	2593924200	41450	41450	41450	41450	0
159	20241223	163600	2593924200	41450	41450	41450	41450	0
160	20241223	163500	2593924200	41450	41450	41450	41450	0
161	20241223	163400	2593924200	41450	41450	41450	41450	0
162	20241223	163300	2593924200	41450	41450	41450	41450	0
163	20241223	163200	2593924200	41450	41450	41450	41450	0
164	20241223	163100	2593924200	41450	41450	41450	41450	0
165	20241223	163000	2593924200	41450	41450	41450	41450	0
166	20241223	162900	2593924200	41450	41450	41450	41450	0
167	20241223	162800	2593924200	41450	41450	41450	41450	0
168	20241223	162700	2593924200	41450	41450	41450	41450	0
169	20241223	162600	2593924200	41450	41450	41450	41450	0
170	20241223	162500	2593924200	41450	41450	41450	41450	0
171	20241223	162400	2593924200	41450	41450	41450	41450	0
172	20241223	162300	2593924200	41450	41450	41450	41450	0
173	20241223	162200	2593924200	41450	41450	41450	41450	0
174	20241223	162100	2593924200	41450	41450	41450	41450	0
175	20241223	162000	2593924200	41450	41450	41450	41450	0
176	20241223	161900	2593924200	41450	41450	41450	41450	0
177	20241223	161800	2593924200	41450	41450	41450	41450	0
178	20241223	161700	2593924200	41450	41450	41450	41450	0
179	20241223	161600	2593924200	41450	41450	41450	41450	0
180	20241223	161500	2593924200	41450	41450	41450	41450	0
181	20241223	161400	2593924200	41450	41450	41450	41450	0
182	20241223	161300	2593924200	41450	41450	41450	41450	3693
183	20241223	161200	2593924200	41450	41450	41450	41450	0
184	20241223	161100	2593924200	41450	41450	41450	41450	0
185	20241223	161000	2593924200	41450	41450	41450	41450	0
186	20241223	160900	2593924200	41450	41450	41450	41450	0
187	20241223	160800	2593924200	41450	41450	41450	41450	0
188	20241223	160700	2593924200	41450	41450	41450	41450	0
189	20241223	160600	2593924200	41450	41450	41450	41450	0
190	20241223	160500	2593924200	41450	41450	41450	41450	0
191	20241223	160400	2593924200	41450	41450	41450	41450	0
192	20241223	160300	2593924200	41450	41450	41450	41450	0
193	20241223	160200	2593924200	41450	41450	41450	41450	0
194	20241223	160100	2593924200	41450	41450	41450	41450	0
195	20241223	160000	2593924200	41450	41450	41450	41450	0
196	20241223	155900	2593924200	41450	41450	41450	41450	0
197	20241223	155800	2593924200	41450	41450	41450	41450	0
198	20241223	155700	2593924200	41450	41450	41450	41450	0
199	20241223	155600	2593924200	41450	41450	41450	41450	0
200	20241223	155500	2593924200	41450	41450	41450	41450	0
201	20241223	155400	2593924200	41450	41450	41450	41450	0
202	20241223	155300	2593924200	41450	41450	41450	41450	0
203	20241223	155200	2593924200	41450	41450	41450	41450	0
204	20241223	155100	2593924200	41450	41450	41450	41450	0
205	20241223	155000	2593924200	41450	41450	41450	41450	0
206	20241223	154900	2593924200	41450	41450	41450	41450	0
207	20241223	154800	2593924200	41450	41450	41450	41450	0
208	20241223	154700	2593924200	41450	41450	41450	41450	0
209	20241223	154600	2593924200	41450	41450	41450	41450	0
210	20241223	154500	2593924200	41450	41450	41450	41450	0
211	20241223	154400	2593924200	41450	41450	41450	41450	0
212	20241223	154300	2593924200	41450	41450	41450	41450	3693
213	20241223	154200	2593924200	41450	41450	41450	41450	0
214	20241223	154100	2593924200	41450	41450	41450	41450	0
215	20241223	154000	2593924200	41450	41450	41450	41450	0
216	20241223	153900	2593924200	41450	41450	41450	41450	0
217	20241223	153800	2593924200	41450	41450	41450	41450	0
218	20241223	153700	2593924200	41450	41450	41450	41450	0
219	20241223	153600	2593924200	41450	41450	41450	41450	0
220	20241223	153500	2593924200	41450	41450	41450	41450	0
221	20241223	153400	2593924200	41450	41450	41450	41450	0
222	20241223	153300	2593924200	41450	41450	41450	41450	0
223	20241223	153200	2593924200	41450	41450	41450	41450	0
224	20241223	153100	2593924200	41450	41450	41450	41450	0
225	20241223	153000	2593924200	41450	41450	41450	41450	3693
226	20241223	152900	2440849350	41150	41150	41150	41150	0
227	20241223	152800	2440849350	41150	41150	41150	41150	0
228	20241223	152700	2440849350	41150	41150	41150	41150	0
229	20241223	152600	2440849350	41150	41150	41150	41150	0
230	20241223	152500	2440849350	41150	41150	41150	41150	0
231	20241223	152400	2440849350	41150	41150	41150	41150	0
232	20241223	152300	2440849350	41150	41150	41150	41150	0
233	20241223	152200	2440849350	41150	41150	41150	41150	0
234	20241223	152100	2440849350	41150	41150	41150	41150	0
235	20241223	152000	2440849350	41150	41150	41150	41150	0
236	20241223	151900	2440849350	41150	41400	41400	41150	268
237	20241223	151800	2429781800	41350	41350	41400	41350	77
238	20241223	151700	2426596700	41400	41400	41400	41350	309
239	20241223	151600	2413816800	41400	41400	41400	41350	69
240	20241223	151500	2410960450	41350	41350	41400	41350	106
241	20241223	151400	2406573000	41350	41400	41400	41350	128
242	20241223	151300	2401276650	41350	41350	41400	41350	136
243	20241223	151200	2395647250	41350	41350	41400	41350	65
244	20241223	151100	2392957550	41400	41400	41400	41350	82
245	20241223	151000	2389563350	41350	41400	41400	41300	114
246	20241223	150900	2384848600	41400	41350	41400	41350	82
247	20241223	150800	2381454300	41400	41400	41400	41350	123
248	20241223	150700	2376362500	41350	41350	41400	41350	69
249	20241223	150600	2373507450	41400	41450	41450	41350	241
250	20241223	150500	2363530100	41400	41400	41450	41350	168
251	20241223	150400	2356574150	41350	41450	41450	41350	127
252	20241223	150300	2351316150	41400	41350	41450	41350	97
253	20241223	150200	2347299150	41350	41400	41400	41350	115
254	20241223	150100	2342540050	41350	41350	41400	41350	58
255	20241223	150000	2340139150	41400	41350	41400	41350	85
256	20241223	145900	2336620750	41350	41400	41400	41350	100
257	20241223	145800	2332481350	41400	41350	41400	41150	231
258	20241223	145700	2322935300	41350	41350	41400	41350	83
259	20241223	145600	2319500100	41350	41400	41400	41350	55
260	20241223	145500	2317223750	41400	41400	41400	41350	94
261	20241223	145400	2313333050	41400	41350	41400	41300	76
262	20241223	145300	2310187550	41350	41350	41400	41300	106
263	20241223	145200	2305801750	41350	41400	41400	41350	86
264	20241223	145100	2302241950	41350	41350	41400	41350	107
265	20241223	145000	2297814600	41350	41350	41400	41350	92
266	20241223	144900	2294007400	41350	41400	41400	41350	110
267	20241223	144800	2289454850	41350	41400	41400	41350	97
268	20241223	144700	2285439950	41350	41400	41400	41350	72
269	20241223	144600	2282459650	41350	41400	41400	41350	100
270	20241223	144500	2278320450	41400	41350	41400	41350	65
271	20241223	144400	2275629750	41400	41450	41450	41300	105
272	20241223	144300	2271283600	41450	41400	41450	41350	84
273	20241223	144200	2267803900	41400	41400	41450	41350	123
274	20241223	144100	2262710100	41350	41350	41400	41300	322
275	20241223	144000	2249383700	41050	41450	41450	41050	579
276	20241223	143900	2225549200	41450	41500	41500	41400	92
277	20241223	143800	2221733000	41450	41500	41500	41400	92
278	20241223	143700	2217919850	41450	41450	41500	41400	88
279	20241223	143600	2214271500	41450	41400	41500	41300	174
280	20241223	143500	2207062500	41350	41400	41450	41350	138
281	20241223	143400	2201344850	41450	41450	41450	41400	78
282	20241223	143300	2198112250	41450	41450	41450	41400	89
283	20241223	143200	2194424000	41450	41400	41450	41400	64
284	20241223	143100	2191771900	41400	41400	41450	41400	121
285	20241223	143000	2186759350	41400	41400	41450	41400	53
286	20241223	142900	2184563600	41450	41450	41450	41400	74
287	20241223	142800	2181496450	41400	41450	41450	41400	107
288	20241223	142700	2177062450	41450	41450	41450	41400	80
289	20241223	142600	2173747550	41400	41450	41450	41400	79
290	20241223	142500	2170473500	41400	41400	41450	41400	60
291	20241223	142400	2167986750	41450	41400	41450	41400	60
292	20241223	142300	2165500400	41400	41450	41450	41300	89
293	20241223	142200	2161814400	41450	41400	41450	41400	61
294	20241223	142100	2159286100	41450	41400	41450	41400	94
295	20241223	142000	2155390350	41400	41400	41450	41350	105
296	20241223	141900	2151042800	41400	41500	41500	41350	165
297	20241223	141800	2144203500	41450	41500	41500	41400	117
298	20241223	141700	2139352250	41500	41400	41500	41400	69
299	20241223	141600	2136491100	41500	41450	41500	41400	102
300	20241223	141500	2132262850	41500	41350	41500	41350	98
301	20241223	141400	2128201350	41350	41450	41500	41350	103
302	20241223	141300	2123931550	41500	41500	41500	41400	181
303	20241223	141200	2116424350	41450	41400	41550	41300	170
304	20241223	141100	2109372500	41250	41550	41550	41250	271
305	20241223	141000	2098115250	41550	41500	41550	41500	367
306	20241223	140900	2082871350	41500	41500	41550	41500	43
307	20241223	140800	2081084950	41550	41550	41550	41500	417
308	20241223	140700	2063763900	41550	41500	41550	41500	279
309	20241223	140600	2052175400	41500	41400	41550	41300	423
310	20241223	140500	2034629200	41400	41400	41550	41350	379
311	20241223	140400	2018908750	41450	41500	41550	41450	44
312	20241223	140300	2017082150	41500	41450	41550	41400	322
313	20241223	140200	2003721100	41500	41500	41500	41450	317
314	20241223	140100	1990566250	41500	41500	41500	41450	308
315	20241223	140000	1977784700	41500	41450	41500	41450	361
316	20241223	135900	1962809250	41500	41450	41500	41400	2203
317	20241223	135800	1871470800	41450	41450	41450	41400	77
318	20241223	135700	1868280500	41450	41450	41450	41400	267
319	20241223	135600	1857214650	41450	41400	41450	41350	145
320	20241223	135500	1851209150	41450	41350	41450	41350	259
321	20241223	135400	1840474400	41400	41400	41450	41400	321
322	20241223	135300	1827183450	41400	41500	41500	41400	144
323	20241223	135200	1821216700	41500	41450	41500	41450	313
324	20241223	135100	1808230300	41450	41450	41500	41400	278
325	20241223	135000	1796694250	41450	41400	41500	41400	264
326	20241223	134900	1785751950	41400	41400	41500	41400	274
327	20241223	134800	1774394950	41450	41450	41450	41350	100
328	20241223	134700	1770252150	41450	41400	41450	41400	243
329	20241223	134600	1760180500	41500	41450	41500	41400	391
330	20241223	134500	1743972950	41450	41400	41450	41400	276
331	20241223	134400	1732533050	41400	41450	41450	41400	355
332	20241223	134300	1717821350	41450	41400	41450	41400	69
333	20241223	134200	1714961500	41400	41400	41400	41350	110
334	20241223	134100	1710407600	41350	41350	41400	41350	435
335	20241223	134000	1692400500	41400	41300	41400	41300	259
336	20241223	133900	1681678850	41400	41350	41400	41350	318
337	20241223	133800	1668515750	41350	41350	41400	41300	237
338	20241223	133700	1658716450	41350	41350	41400	41300	407
339	20241223	133600	1641884150	41400	41350	41400	41300	238
340	20241223	133500	1632041550	41350	41300	41350	41300	287
341	20241223	133400	1620174800	41350	41350	41350	41300	325
342	20241223	133300	1606736450	41300	41300	41300	41250	578
343	20241223	133200	1582865400	41300	41250	41300	41250	93
344	20241223	133100	1579025650	41250	41300	41300	41250	303
345	20241223	133000	1566512550	41250	41200	41250	41150	889
346	20241223	132900	1529844950	41250	41300	41300	41200	608
347	20241223	132800	1504766450	41300	41200	41300	41200	1307
348	20241223	132700	1450866850	41200	41200	41200	41150	755
349	20241223	132600	1419764400	41200	41200	41200	41150	321
350	20241223	132500	1406540250	41150	41100	41200	41100	67
351	20241223	132400	1403781600	41100	41100	41200	41100	535
352	20241223	132300	1381766650	41150	41150	41150	41100	1155
353	20241223	132200	1334238450	41150	41150	41150	41100	44
354	20241223	132100	1332428250	41150	41050	41150	41050	310
355	20241223	132000	1319673300	41050	41050	41150	41050	326
356	20241223	131900	1306276300	41050	41100	41100	41050	307
357	20241223	131800	1293661450	41050	41000	41100	41000	1863
358	20241223	131700	1217137800	41050	41050	41050	41050	260
359	20241223	131600	1206464800	41050	41050	41050	41000	56
360	20241223	131500	1204166050	41050	40950	41050	40950	367
361	20241223	131400	1189117000	40950	40900	41000	40900	1097
362	20241223	131300	1144180900	40900	40950	40950	40900	154
363	20241223	131200	1137882050	40950	40850	40950	40850	585
364	20241223	131100	1113953450	40850	40850	40900	40850	23
365	20241223	131000	1113013650	40850	40850	40900	40850	14
366	20241223	130900	1112441400	40900	40900	40950	40900	166
367	20241223	130800	1105651900	40900	40950	40950	40900	42
368	20241223	130700	1103933600	40900	40900	40950	40900	41
369	20241223	130600	1102256600	40950	40950	40950	40900	33
370	20241223	130500	1100906200	40900	40900	40950	40900	34
371	20241223	130400	1099515200	40950	40950	40950	40900	32
372	20241223	130300	1098206000	40950	40900	40950	40900	73
373	20241223	130200	1095217800	40900	40850	40950	40850	120
374	20241223	130100	1090310550	40850	40850	40850	40850	19
375	20241223	130000	1089534400	40850	40850	40900	40850	27
376	20241223	125900	1088431400	40900	40850	40900	40850	53
377	20241223	125800	1086264900	40850	40900	40900	40850	18
378	20241223	125700	1085529400	40900	40900	40900	40900	68
379	20241223	125600	1082748200	40900	40900	40950	40900	32
380	20241223	125500	1081439250	40900	40950	40950	40900	38
381	20241223	125400	1079884800	40900	40950	40950	40900	432
382	20241223	125300	1062215900	40950	40900	40950	40900	15
383	20241223	125200	1061602350	40900	40900	40950	40900	13
384	20241223	125100	1061070300	40950	40950	40950	40950	36
385	20241223	125000	1059596100	40950	40900	40950	40900	11
386	20241223	124900	1059145850	40900	40950	40950	40900	27
387	20241223	124800	1058040300	40900	40900	40950	40900	24
388	20241223	124700	1057058150	40900	40750	40900	40700	3161
389	20241223	124600	927925150	40750	40750	40750	40700	63
390	20241223	124500	925358850	40750	40750	40800	40750	8
391	20241223	124400	925032700	40750	40750	40750	40700	65
392	20241223	124300	922385000	40750	40750	40800	40750	286
393	20241223	124200	910730350	40750	40750	40750	40750	17
394	20241223	124100	910037600	40750	40800	40800	40750	39
395	20241223	124000	908448000	40750	40750	40800	40750	26
396	20241223	123900	907388200	40750	40750	40800	40750	26
397	20241223	123800	906328350	40750	40750	40750	40750	0
398	20241223	123700	906328350	40750	40800	40800	40750	32
399	20241223	123600	905024050	40750	40750	40750	40750	17
400	20241223	123500	904331300	40750	40750	40750	40750	22
401	20241223	123400	903434800	40750	40750	40800	40750	23
402	20241223	123300	902497350	40750	40800	40800	40750	35
403	20241223	123200	901070050	40800	40800	40800	40800	3
404	20241223	123100	900947650	40750	40800	40800	40750	247
405	20241223	123000	890870150	40800	40800	40850	40800	102
406	20241223	122900	886708150	40850	40850	40850	40850	3
407	20241223	122800	886585600	40850	40800	40850	40800	8
408	20241223	122700	886258850	40800	40800	40800	40800	36
409	20241223	122600	884790050	40800	40850	40850	40800	18
410	20241223	122500	884054950	40800	40800	40800	40800	1
411	20241223	122400	884014150	40850	40800	40850	40800	13
412	20241223	122300	883483400	40850	40850	40850	40850	3
413	20241223	122200	883360850	40850	40850	40850	40800	121
414	20241223	122100	878418200	40850	40750	40850	40700	1744
415	20241223	122000	807332600	40750	40750	40750	40700	3
416	20241223	121900	807210400	40700	40700	40700	40700	2
417	20241223	121800	807129000	40700	40700	40750	40700	11
418	20241223	121700	806681200	40700	40700	40700	40700	2
419	20241223	121600	806599800	40750	40700	40750	40700	4
420	20241223	121500	806436950	40750	40700	40750	40650	85
421	20241223	121400	802978400	40700	40700	40700	40700	23
422	20241223	121300	802042300	40700	40700	40700	40700	53
423	20241223	121200	799885200	40750	40750	40750	40750	3
424	20241223	121100	799762950	40700	40750	40750	40700	31
425	20241223	121000	798501050	40700	40700	40750	40700	38
426	20241223	120900	796953950	40700	40700	40700	40700	27
427	20241223	120800	795855050	40750	40700	40750	40700	40
428	20241223	120700	794226650	40750	40700	40750	40700	27
429	20241223	120600	793126550	40700	40750	40750	40700	27
430	20241223	120500	792027300	40700	40700	40700	40700	43
431	20241223	120400	790277200	40750	40650	40750	40650	598
432	20241223	120300	765933200	40700	40700	40700	40700	30
433	20241223	120200	764712200	40650	40650	40650	40600	298
434	20241223	120100	752599250	40600	40600	40600	40600	18
435	20241223	120000	751868450	40600	40650	40650	40600	29
436	20241223	115900	750690900	40600	40600	40650	40600	26
437	20241223	115800	749635150	40650	40600	40650	40600	34
438	20241223	115700	748253850	40600	40600	40600	40600	24
439	20241223	115600	747279450	40650	40600	40650	40600	21
440	20241223	115500	746426700	40600	40600	40600	40600	27
441	20241223	115400	745330500	40600	40650	40650	40600	23
442	20241223	115300	744396650	40700	40650	40700	40600	50
443	20241223	115200	742365100	40650	40650	40650	40650	19
444	20241223	115100	741592750	40650	40700	40700	40650	42
445	20241223	115000	739885300	40650	40600	40650	40600	40
446	20241223	114900	738260150	40600	40650	40700	40600	28
447	20241223	114800	737122150	40650	40650	40700	40650	44
448	20241223	114700	735333350	40650	40650	40700	40650	41
449	20241223	114600	733666300	40650	40650	40650	40650	19
450	20241223	114500	732893950	40650	40650	40700	40650	56
451	20241223	114400	730617400	40650	40650	40650	40650	29
452	20241223	114300	729438550	40650	40700	40700	40650	48
453	20241223	114200	727487300	40700	40700	40700	40650	417
454	20241223	114100	710515450	40700	40700	40700	40700	1
455	20241223	114000	710474750	40750	40700	40750	40700	67
456	20241223	113900	707745700	40700	40750	40750	40700	85
457	20241223	113800	704282350	40750	40650	40800	40650	1752
458	20241223	113700	632975900	40650	40650	40650	40600	63
459	20241223	113600	630415600	40650	40600	40650	40600	27
460	20241223	113500	629319100	40650	40600	40650	40600	8
461	20241223	113400	628993950	40600	40650	40650	40600	36
462	20241223	113300	627531700	40600	40600	40650	40600	32
463	20241223	113200	626231950	40650	40650	40650	40650	46
464	20241223	113100	624362050	40650	40650	40650	40600	52
465	20241223	113000	622249450	40600	40600	40650	40600	26
466	20241223	112900	621193500	40650	40650	40650	40600	12
467	20241223	112800	620705750	40600	40650	40650	40600	181
468	20241223	112700	613352300	40600	40650	40650	40600	18
469	20241223	112600	612620750	40650	40600	40650	40600	12
470	20241223	112500	612133000	40600	40650	40650	40600	15
471	20241223	112400	611523300	40650	40650	40650	40600	114
472	20241223	112300	606894500	40600	40600	40650	40600	17
473	20241223	112200	606204150	40650	40650	40650	40650	7
474	20241223	112100	605919600	40600	40650	40650	40600	16
475	20241223	112000	605269700	40650	40650	40650	40650	11
476	20241223	111900	604822550	40600	40650	40650	40600	9
477	20241223	111800	604456850	40650	40600	40650	40600	80
478	20241223	111700	601208650	40600	40550	40600	40550	792
479	20241223	111600	569054300	40550	40600	40600	40550	55
480	20241223	111500	566824000	40550	40550	40600	40550	5
481	20241223	111400	566621150	40550	40600	40600	40550	36
482	20241223	111300	565161250	40600	40550	40600	40550	13
483	20241223	111200	564633550	40550	40550	40600	40550	8
484	20241223	111100	564309000	40550	40550	40550	40550	21
485	20241223	111000	563457450	40550	40600	40600	40550	4
486	20241223	110900	563295100	40550	40550	40550	40550	19
487	20241223	110800	562524650	40550	40550	40600	40550	219
488	20241223	110700	553643800	40600	40550	40600	40550	31
489	20241223	110600	552385400	40550	40550	40600	40550	14
490	20241223	110500	551817150	40550	40550	40550	40550	36
491	20241223	110400	550357350	40550	40550	40600	40550	21
492	20241223	110300	549505650	40550	40550	40550	40550	139
493	20241223	110200	543869200	40550	40550	40600	40550	168
494	20241223	110100	537056250	40600	40600	40600	40600	10
495	20241223	110000	536650250	40550	40600	40600	40550	81
496	20241223	105900	533364350	40550	40600	40600	40550	19
497	20241223	105800	532593050	40550	40550	40600	40550	6
498	20241223	105700	532349700	40600	40600	40600	40550	25
499	20241223	105600	531334900	40600	40550	40600	40550	343
500	20241223	105500	517422200	40550	40550	40550	40500	9
501	20241223	105400	517057300	40500	40550	40550	40500	11
502	20241223	105300	516611350	40500	40550	40550	40500	38
503	20241223	105200	515072200	40550	40500	40550	40500	41
504	20241223	105100	513411550	40550	40500	40550	40500	17
505	20241223	105000	512723000	40550	40500	40550	40500	31
506	20241223	104900	511466950	40550	40500	40550	40500	33
507	20241223	104800	510130250	40550	40550	40550	40500	7
508	20241223	104700	509846500	40500	40550	40550	40500	55
509	20241223	104600	507618900	40550	40500	40550	40500	31
510	20241223	104500	506362900	40500	40500	40550	40500	40
511	20241223	104400	504742750	40500	40550	40550	40500	56
512	20241223	104300	502474650	40550	40500	40550	40500	21
513	20241223	104200	501623700	40550	40550	40550	40500	13
514	20241223	104100	501096650	40550	40550	40550	40500	11
515	20241223	104000	500650650	40550	40550	40550	40550	2
516	20241223	103900	500569550	40550	40550	40550	40500	5
517	20241223	103800	500366900	40550	40500	40550	40500	22
518	20241223	103700	499475800	40500	40550	40550	40500	6
519	20241223	103600	499232550	40550	40500	40550	40500	9
520	20241223	103500	498867750	40550	40600	40600	40550	133
521	20241223	103400	493474300	40550	40500	40600	40500	2034
522	20241223	103300	411091600	40500	40400	40500	40400	1416
523	20241223	103200	353837900	40450	40400	40450	40400	324
524	20241223	103100	340748200	40350	40400	40400	40300	29
525	20241223	103000	339578950	40300	40350	40400	40300	123
526	20241223	102900	334620850	40400	40350	40400	40300	41
527	20241223	102800	332967650	40400	40350	40400	40350	25
528	20241223	102700	331958650	40400	40350	40400	40350	15
529	20241223	102600	331353350	40350	40350	40400	40350	36
530	20241223	102500	329900500	40350	40400	40400	40350	38
531	20241223	102400	328367050	40350	40350	40350	40350	30
532	20241223	102300	327156550	40350	40350	40400	40350	20
533	20241223	102200	326349500	40400	40400	40400	40350	44
534	20241223	102100	324573900	40350	40400	40400	40350	49
535	20241223	102000	322596700	40350	40400	40400	40350	4
536	20241223	101900	322435250	40400	40350	40400	40350	203
537	20241223	101800	314244100	40350	40400	40400	40350	53
538	20241223	101700	312105400	40350	40400	40400	40350	2
539	20241223	101600	312024650	40400	40250	40400	40250	35
540	20241223	101500	310615500	40350	40400	40400	40350	47
541	20241223	101400	308718500	40400	40250	40450	40250	1231
542	20241223	101300	259136450	40200	40250	40250	40200	17
543	20241223	101200	258452900	40200	40200	40250	40200	13
544	20241223	101100	257930250	40200	40250	40250	40200	8
545	20241223	101000	257608600	40200	40250	40250	40200	116
546	20241223	100900	252945000	40200	40250	40250	40200	4
547	20241223	100800	252784100	40200	40250	40250	40200	8
548	20241223	100700	252462250	40250	40200	40250	40200	24
549	20241223	100600	251496750	40250	40200	40250	40200	5
550	20241223	100500	251295550	40200	40250	40250	40200	33
551	20241223	100400	249968050	40250	40250	40250	40250	1
552	20241223	100300	249927800	40250	40250	40250	40200	5
553	20241223	100200	249726600	40200	40250	40250	40200	3
554	20241223	100100	249605900	40200	40250	40250	40200	71
555	20241223	100000	246751650	40200	40250	40250	40200	5
556	20241223	095900	246550500	40250	40200	40250	40200	31
557	20241223	095800	245303750	40200	40250	40250	40200	33
558	20241223	095700	243977100	40200	40250	40250	40200	71
559	20241223	095600	241122850	40200	40350	40350	40200	18
560	20241223	095500	240398250	40250	40250	40350	40250	24
561	20241223	095400	239432150	40250	40300	40300	40250	29
562	20241223	095300	238264700	40300	40450	40450	40250	25
563	20241223	095200	237257750	40250	40300	40450	40250	28
564	20241223	095100	236130000	40300	40400	40450	40300	25
565	20241223	095000	235120850	40450	40350	40450	40350	44
566	20241223	094900	233345250	40300	40350	40350	40300	2
567	20241223	094800	233264600	40350	40350	40350	40300	115
568	20241223	094700	228625850	40450	40400	40450	40400	2
569	20241223	094600	228545000	40350	40300	40350	40300	23
570	20241223	094500	227617000	40350	40300	40350	40300	2
571	20241223	094400	227536350	40300	40350	40350	40300	7
572	20241223	094300	227254100	40350	40400	40400	40350	114
573	20241223	094200	222654150	40350	40500	40500	40350	48
574	20241223	094100	220716650	40500	40500	40500	40350	29
575	20241223	094000	219545650	40350	40500	40500	40350	52
576	20241223	093900	217446850	40500	40450	40500	40450	204
577	20241223	093800	209195000	40450	40500	40500	40400	3
578	20241223	093700	209073650	40500	40350	40500	40350	1738
579	20241223	093600	138727900	40400	40400	40400	40400	5
580	20241223	093500	138525900	40400	40400	40400	40350	15
581	20241223	093400	137919950	40400	40350	40400	40350	134
582	20241223	093300	132512700	40250	40350	40350	40250	34
583	20241223	093200	131143300	40350	40350	40350	40300	12
584	20241223	093100	130659200	40350	40350	40350	40350	92
585	20241223	093000	126947000	40350	40350	40350	40250	60
586	20241223	092900	124529650	40350	40300	40350	40300	18
587	20241223	092800	123804200	40350	40300	40350	40300	44
588	20241223	092700	122030900	40350	40350	40400	40300	49
589	20241223	092600	120052500	40350	40350	40350	40300	4
590	20241223	092500	119891150	40350	40350	40400	40350	19
591	20241223	092400	119124450	40350	40350	40350	40350	21
592	20241223	092300	118277100	40350	40400	40400	40300	5
593	20241223	092200	118075300	40400	40350	40400	40350	71
594	20241223	092100	115210250	40350	40300	40350	40300	8
595	20241223	092000	114887750	40300	40350	40350	40300	13
596	20241223	091900	114363300	40350	40300	40350	40300	111
597	20241223	091800	109888450	40300	40250	40300	40250	29
598	20241223	091700	108721150	40250	40300	40300	40200	79
599	20241223	091600	105541550	40300	40300	40300	40300	30
600	20241223	091500	104332550	40300	40250	40300	40200	30
601	20241223	091400	103125050	40250	40250	40300	40250	49
602	20241223	091300	101152700	40250	40250	40250	40250	13
603	20241223	091200	100629450	40250	40200	40250	40200	5
604	20241223	091100	100428350	40250	40300	40300	40200	101
605	20241223	091000	96367100	40350	40350	40350	40250	3
606	20241223	090900	96246150	40350	40400	40400	40350	19
607	20241223	090800	95479450	40400	40400	40400	40350	3
608	20241223	090700	95358300	40400	40400	40500	40250	43
609	20241223	090600	93624350	40500	40400	40550	40300	1295
610	20241223	090500	41292650	40350	40250	40350	40250	252
611	20241223	090400	31140500	40250	40250	40250	40250	102
612	20241223	090300	27035000	40250	40200	40250	40200	122
613	20241223	090200	22124650	40150	40150	40150	40150	12
614	20241223	090100	21642850	40050	40050	40050	40050	12
615	20241223	090000	21162250	40050	40000	40200	40000	529