KissMeData/082920/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195500	850934940	19920	19920	19920	19920	751
3	20241213	195400	850934940	19920	19920	19920	19920	0
4	20241213	195300	850934940	19920	19920	19920	19920	0
5	20241213	195200	850934940	19920	19920	19920	19920	0
6	20241213	195100	850934940	19920	19920	19920	19920	0
7	20241213	195000	850934940	19920	19920	19920	19920	0
8	20241213	194900	850934940	19920	19920	19920	19920	0
9	20241213	194800	850934940	19920	19920	19920	19920	0
10	20241213	194700	850934940	19920	19920	19920	19920	0
11	20241213	194600	850934940	19920	19920	19920	19920	0
12	20241213	194500	850934940	19920	19920	19920	19920	0
13	20241213	194400	850934940	19920	19920	19920	19920	0
14	20241213	194300	850934940	19920	19920	19920	19920	0
15	20241213	194200	850934940	19920	19920	19920	19920	0
16	20241213	194100	850934940	19920	19920	19920	19920	0
17	20241213	194000	850934940	19920	19920	19920	19920	0
18	20241213	193900	850934940	19920	19920	19920	19920	0
19	20241213	193800	850934940	19920	19920	19920	19920	0
20	20241213	193700	850934940	19920	19920	19920	19920	0
21	20241213	193600	850934940	19920	19920	19920	19920	0
22	20241213	193500	850934940	19920	19920	19920	19920	0
23	20241213	193400	850934940	19920	19920	19920	19920	0
24	20241213	193300	850934940	19920	19920	19920	19920	0
25	20241213	193200	850934940	19920	19920	19920	19920	0
26	20241213	193100	850934940	19920	19920	19920	19920	0
27	20241213	193000	850934940	19920	19920	19920	19920	0
28	20241213	192900	850934940	19920	19920	19920	19920	0
29	20241213	192800	850934940	19920	19920	19920	19920	0
30	20241213	192700	850934940	19920	19920	19920	19920	0
31	20241213	192600	850934940	19920	19920	19920	19920	0
32	20241213	192500	850934940	19920	19920	19920	19920	751
33	20241213	192400	850934940	19920	19920	19920	19920	0
34	20241213	192300	850934940	19920	19920	19920	19920	0
35	20241213	192200	850934940	19920	19920	19920	19920	0
36	20241213	192100	850934940	19920	19920	19920	19920	0
37	20241213	192000	850934940	19920	19920	19920	19920	0
38	20241213	191900	850934940	19920	19920	19920	19920	0
39	20241213	191800	850934940	19920	19920	19920	19920	0
40	20241213	191700	850934940	19920	19920	19920	19920	0
41	20241213	191600	850934940	19920	19920	19920	19920	0
42	20241213	191500	850934940	19920	19920	19920	19920	0
43	20241213	191400	850934940	19920	19920	19920	19920	0
44	20241213	191300	850934940	19920	19920	19920	19920	0
45	20241213	191200	850934940	19920	19920	19920	19920	0
46	20241213	191100	850934940	19920	19920	19920	19920	0
47	20241213	191000	850934940	19920	19920	19920	19920	0
48	20241213	190900	850934940	19920	19920	19920	19920	0
49	20241213	190800	850934940	19920	19920	19920	19920	0
50	20241213	190700	850934940	19920	19920	19920	19920	0
51	20241213	190600	850934940	19920	19920	19920	19920	0
52	20241213	190500	850934940	19920	19920	19920	19920	0
53	20241213	190400	850934940	19920	19920	19920	19920	0
54	20241213	190300	850934940	19920	19920	19920	19920	0
55	20241213	190200	850934940	19920	19920	19920	19920	0
56	20241213	190100	850934940	19920	19920	19920	19920	0
57	20241213	190000	850934940	19920	19920	19920	19920	0
58	20241213	185900	850934940	19920	19920	19920	19920	0
59	20241213	185800	850934940	19920	19920	19920	19920	0
60	20241213	185700	850934940	19920	19920	19920	19920	0
61	20241213	185600	850934940	19920	19920	19920	19920	0
62	20241213	185500	850934940	19920	19920	19920	19920	751
63	20241213	185400	850934940	19920	19920	19920	19920	0
64	20241213	185300	850934940	19920	19920	19920	19920	0
65	20241213	185200	850934940	19920	19920	19920	19920	0
66	20241213	185100	850934940	19920	19920	19920	19920	0
67	20241213	185000	850934940	19920	19920	19920	19920	0
68	20241213	184900	850934940	19920	19920	19920	19920	0
69	20241213	184800	850934940	19920	19920	19920	19920	0
70	20241213	184700	850934940	19920	19920	19920	19920	0
71	20241213	184600	850934940	19920	19920	19920	19920	0
72	20241213	184500	850934940	19920	19920	19920	19920	0
73	20241213	184400	850934940	19920	19920	19920	19920	0
74	20241213	184300	850934940	19920	19920	19920	19920	0
75	20241213	184200	850934940	19920	19920	19920	19920	0
76	20241213	184100	850934940	19920	19920	19920	19920	0
77	20241213	184000	850934940	19920	19920	19920	19920	0
78	20241213	183900	850934940	19920	19920	19920	19920	0
79	20241213	183800	850934940	19920	19920	19920	19920	0
80	20241213	183700	850934940	19920	19920	19920	19920	0
81	20241213	183600	850934940	19920	19920	19920	19920	0
82	20241213	183500	850934940	19920	19920	19920	19920	0
83	20241213	183400	850934940	19920	19920	19920	19920	0
84	20241213	183300	850934940	19920	19920	19920	19920	0
85	20241213	183200	850934940	19920	19920	19920	19920	0
86	20241213	183100	850934940	19920	19920	19920	19920	0
87	20241213	183000	850934940	19920	19920	19920	19920	0
88	20241213	182900	850934940	19920	19920	19920	19920	0
89	20241213	182800	850934940	19920	19920	19920	19920	0
90	20241213	182700	850934940	19920	19920	19920	19920	0
91	20241213	182600	850934940	19920	19920	19920	19920	0
92	20241213	182500	850934940	19920	19920	19920	19920	751
93	20241213	182400	850934940	19920	19920	19920	19920	0
94	20241213	182300	850934940	19920	19920	19920	19920	0
95	20241213	182200	850934940	19920	19920	19920	19920	0
96	20241213	182100	850934940	19920	19920	19920	19920	0
97	20241213	182000	850934940	19920	19920	19920	19920	0
98	20241213	181900	850934940	19920	19920	19920	19920	0
99	20241213	181800	850934940	19920	19920	19920	19920	0
100	20241213	181700	850934940	19920	19920	19920	19920	0
101	20241213	181600	850934940	19920	19920	19920	19920	0
102	20241213	181500	850934940	19920	19920	19920	19920	0
103	20241213	181400	850934940	19920	19920	19920	19920	0
104	20241213	181300	850934940	19920	19920	19920	19920	0
105	20241213	181200	850934940	19920	19920	19920	19920	0
106	20241213	181100	850934940	19920	19920	19920	19920	0
107	20241213	181000	850934940	19920	19920	19920	19920	0
108	20241213	180900	850934940	19920	19920	19920	19920	0
109	20241213	180800	850934940	19920	19920	19920	19920	0
110	20241213	180700	850934940	19920	19920	19920	19920	0
111	20241213	180600	850934940	19920	19920	19920	19920	0
112	20241213	180500	850934940	19920	19920	19920	19920	0
113	20241213	180400	850934940	19920	19920	19920	19920	0
114	20241213	180300	850934940	19920	19920	19920	19920	0
115	20241213	180200	850934940	19920	19920	19920	19920	0
116	20241213	180100	850934940	19920	19920	19920	19920	0
117	20241213	180000	850934940	19920	19920	19920	19920	0
118	20241213	175900	850934940	19920	19920	19920	19920	0
119	20241213	175800	850934940	19920	19920	19920	19920	0
120	20241213	175700	850934940	19920	19920	19920	19920	0
121	20241213	175600	850934940	19920	19920	19920	19920	0
122	20241213	175500	850934940	19920	19920	19920	19920	751
123	20241213	175400	850934940	19920	19920	19920	19920	0
124	20241213	175300	850934940	19920	19920	19920	19920	0
125	20241213	175200	850934940	19920	19920	19920	19920	0
126	20241213	175100	850934940	19920	19920	19920	19920	0
127	20241213	175000	850934940	19920	19920	19920	19920	0
128	20241213	174900	850934940	19920	19920	19920	19920	0
129	20241213	174800	850934940	19920	19920	19920	19920	0
130	20241213	174700	850934940	19920	19920	19920	19920	0
131	20241213	174600	850934940	19920	19920	19920	19920	0
132	20241213	174500	850934940	19920	19920	19920	19920	0
133	20241213	174400	850934940	19920	19920	19920	19920	0
134	20241213	174300	850934940	19920	19920	19920	19920	0
135	20241213	174200	850934940	19920	19920	19920	19920	0
136	20241213	174100	850934940	19920	19920	19920	19920	0
137	20241213	174000	850934940	19920	19920	19920	19920	0
138	20241213	173900	850934940	19920	19920	19920	19920	0
139	20241213	173800	850934940	19920	19920	19920	19920	0
140	20241213	173700	850934940	19920	19920	19920	19920	0
141	20241213	173600	850934940	19920	19920	19920	19920	0
142	20241213	173500	850934940	19920	19920	19920	19920	0
143	20241213	173400	850934940	19920	19920	19920	19920	0
144	20241213	173300	850934940	19920	19920	19920	19920	0
145	20241213	173200	850934940	19920	19920	19920	19920	0
146	20241213	173100	850934940	19920	19920	19920	19920	0
147	20241213	173000	850934940	19920	19920	19920	19920	0
148	20241213	172900	850934940	19920	19920	19920	19920	0
149	20241213	172800	850934940	19920	19920	19920	19920	0
150	20241213	172700	850934940	19920	19920	19920	19920	0
151	20241213	172600	850934940	19920	19920	19920	19920	0
152	20241213	172500	850934940	19920	19920	19920	19920	751
153	20241213	172400	850934940	19920	19920	19920	19920	0
154	20241213	172300	850934940	19920	19920	19920	19920	0
155	20241213	172200	850934940	19920	19920	19920	19920	0
156	20241213	172100	850934940	19920	19920	19920	19920	0
157	20241213	172000	850934940	19920	19920	19920	19920	0
158	20241213	171900	850934940	19920	19920	19920	19920	0
159	20241213	171800	850934940	19920	19920	19920	19920	0
160	20241213	171700	850934940	19920	19920	19920	19920	0
161	20241213	171600	850934940	19920	19920	19920	19920	0
162	20241213	171500	850934940	19920	19920	19920	19920	0
163	20241213	171400	850934940	19920	19920	19920	19920	0
164	20241213	171300	850934940	19920	19920	19920	19920	0
165	20241213	171200	850934940	19920	19920	19920	19920	0
166	20241213	171100	850934940	19920	19920	19920	19920	0
167	20241213	171000	850934940	19920	19920	19920	19920	0
168	20241213	170900	850934940	19920	19920	19920	19920	0
169	20241213	170800	850934940	19920	19920	19920	19920	0
170	20241213	170700	850934940	19920	19920	19920	19920	0
171	20241213	170600	850934940	19920	19920	19920	19920	0
172	20241213	170500	850934940	19920	19920	19920	19920	0
173	20241213	170400	850934940	19920	19920	19920	19920	0
174	20241213	170300	850934940	19920	19920	19920	19920	0
175	20241213	170200	850934940	19920	19920	19920	19920	0
176	20241213	170100	850934940	19920	19920	19920	19920	0
177	20241213	170000	850934940	19920	19920	19920	19920	0
178	20241213	165900	850934940	19920	19920	19920	19920	0
179	20241213	165800	850934940	19920	19920	19920	19920	0
180	20241213	165700	850934940	19920	19920	19920	19920	0
181	20241213	165600	850934940	19920	19920	19920	19920	0
182	20241213	165500	850934940	19920	19920	19920	19920	751
183	20241213	165400	850934940	19920	19920	19920	19920	0
184	20241213	165300	850934940	19920	19920	19920	19920	0
185	20241213	165200	850934940	19920	19920	19920	19920	0
186	20241213	165100	850934940	19920	19920	19920	19920	0
187	20241213	165000	850934940	19920	19920	19920	19920	0
188	20241213	164900	850934940	19920	19920	19920	19920	0
189	20241213	164800	850934940	19920	19920	19920	19920	0
190	20241213	164700	850934940	19920	19920	19920	19920	0
191	20241213	164600	850934940	19920	19920	19920	19920	0
192	20241213	164500	850934940	19920	19920	19920	19920	0
193	20241213	164400	850934940	19920	19920	19920	19920	0
194	20241213	164300	850934940	19920	19920	19920	19920	0
195	20241213	164200	850934940	19920	19920	19920	19920	0
196	20241213	164100	850934940	19920	19920	19920	19920	0
197	20241213	164000	850934940	19920	19920	19920	19920	0
198	20241213	163900	850934940	19920	19920	19920	19920	0
199	20241213	163800	850934940	19920	19920	19920	19920	0
200	20241213	163700	850934940	19920	19920	19920	19920	0
201	20241213	163600	850934940	19920	19920	19920	19920	0
202	20241213	163500	850934940	19920	19920	19920	19920	0
203	20241213	163400	850934940	19920	19920	19920	19920	0
204	20241213	163300	850934940	19920	19920	19920	19920	0
205	20241213	163200	850934940	19920	19920	19920	19920	0
206	20241213	163100	850934940	19920	19920	19920	19920	0
207	20241213	163000	850934940	19920	19920	19920	19920	0
208	20241213	162900	850934940	19920	19920	19920	19920	0
209	20241213	162800	850934940	19920	19920	19920	19920	0
210	20241213	162700	850934940	19920	19920	19920	19920	0
211	20241213	162600	850934940	19920	19920	19920	19920	0
212	20241213	162500	850934940	19920	19920	19920	19920	751
213	20241213	162400	850934940	19920	19920	19920	19920	0
214	20241213	162300	850934940	19920	19920	19920	19920	0
215	20241213	162200	850934940	19920	19920	19920	19920	0
216	20241213	162100	850934940	19920	19920	19920	19920	0
217	20241213	162000	850934940	19920	19920	19920	19920	0
218	20241213	161900	850934940	19920	19920	19920	19920	0
219	20241213	161800	850934940	19920	19920	19920	19920	0
220	20241213	161700	850934940	19920	19920	19920	19920	0
221	20241213	161600	850934940	19920	19920	19920	19920	0
222	20241213	161500	850934940	19920	19920	19920	19920	0
223	20241213	161400	850934940	19920	19920	19920	19920	0
224	20241213	161300	850934940	19920	19920	19920	19920	0
225	20241213	161200	850934940	19920	19920	19920	19920	0
226	20241213	161100	850934940	19920	19920	19920	19920	0
227	20241213	161000	850934940	19920	19920	19920	19920	0
228	20241213	160900	850934940	19920	19920	19920	19920	0
229	20241213	160800	850934940	19920	19920	19920	19920	0
230	20241213	160700	850934940	19920	19920	19920	19920	0
231	20241213	160600	850934940	19920	19920	19920	19920	0
232	20241213	160500	850934940	19920	19920	19920	19920	0
233	20241213	160400	850934940	19920	19920	19920	19920	0
234	20241213	160300	850934940	19920	19920	19920	19920	0
235	20241213	160200	850934940	19920	19920	19920	19920	0
236	20241213	160100	850934940	19920	19920	19920	19920	0
237	20241213	160000	850934940	19920	19920	19920	19920	0
238	20241213	155900	850934940	19920	19920	19920	19920	0
239	20241213	155800	850934940	19920	19920	19920	19920	0
240	20241213	155700	850934940	19920	19920	19920	19920	0
241	20241213	155600	850934940	19920	19920	19920	19920	0
242	20241213	155500	850934940	19920	19920	19920	19920	751
243	20241213	155400	850934940	19920	19920	19920	19920	0
244	20241213	155300	850934940	19920	19920	19920	19920	0
245	20241213	155200	850934940	19920	19920	19920	19920	0
246	20241213	155100	850934940	19920	19920	19920	19920	0
247	20241213	155000	850934940	19920	19920	19920	19920	0
248	20241213	154900	850934940	19920	19920	19920	19920	0
249	20241213	154800	850934940	19920	19920	19920	19920	0
250	20241213	154700	850934940	19920	19920	19920	19920	0
251	20241213	154600	850934940	19920	19920	19920	19920	0
252	20241213	154500	850934940	19920	19920	19920	19920	0
253	20241213	154400	850934940	19920	19920	19920	19920	0
254	20241213	154300	850934940	19920	19920	19920	19920	0
255	20241213	154200	850934940	19920	19920	19920	19920	0
256	20241213	154100	850934940	19920	19920	19920	19920	0
257	20241213	154000	850934940	19920	19920	19920	19920	0
258	20241213	153900	850934940	19920	19920	19920	19920	0
259	20241213	153800	850934940	19920	19920	19920	19920	0
260	20241213	153700	850934940	19920	19920	19920	19920	0
261	20241213	153600	850934940	19920	19920	19920	19920	0
262	20241213	153500	850934940	19920	19920	19920	19920	0
263	20241213	153400	850934940	19920	19920	19920	19920	0
264	20241213	153300	850934940	19920	19920	19920	19920	0
265	20241213	153200	850934940	19920	19920	19920	19920	0
266	20241213	153100	850934940	19920	19920	19920	19920	0
267	20241213	153000	850934940	19920	19920	19920	19920	751
268	20241213	152900	835975020	19960	19960	19960	19960	0
269	20241213	152800	835975020	19960	19960	19960	19960	0
270	20241213	152700	835975020	19960	19960	19960	19960	0
271	20241213	152600	835975020	19960	19960	19960	19960	0
272	20241213	152500	835975020	19960	19960	19960	19960	0
273	20241213	152400	835975020	19960	19960	19960	19960	0
274	20241213	152300	835975020	19960	19960	19960	19960	0
275	20241213	152200	835975020	19960	19960	19960	19960	0
276	20241213	152100	835975020	19960	19960	19960	19960	0
277	20241213	152000	835975020	19960	19960	19960	19960	0
278	20241213	151900	835975020	19960	19970	19970	19880	46
279	20241213	151800	835056780	19880	19880	19970	19880	92
280	20241213	151700	833221780	19880	19890	19940	19870	214
281	20241213	151600	828961940	19890	19830	19940	19830	213
282	20241213	151500	824729400	19830	19840	19840	19830	78
283	20241213	151400	823181910	19830	19830	19860	19830	47
284	20241213	151300	822249160	19810	19820	19860	19810	256
285	20241213	151200	817174580	19830	19830	19830	19820	57
286	20241213	151100	816044300	19840	19850	19880	19840	66
287	20241213	151000	814733580	19880	19810	19910	19810	13
288	20241213	150900	814475380	19920	19810	19920	19810	201
289	20241213	150800	810484030	19820	19820	19850	19810	113
290	20241213	150700	808244410	19820	19810	19830	19810	22
291	20241213	150600	807808270	19820	19820	19830	19820	320
292	20241213	150500	801464490	19820	19830	19850	19820	620
293	20241213	150400	789169380	19840	19840	19850	19840	72
294	20241213	150300	787740450	19840	19860	19860	19840	162
295	20241213	150200	784523520	19860	19870	19880	19860	50
296	20241213	150100	783530290	19870	19870	19890	19870	68
297	20241213	150000	782178370	19880	19880	19900	19870	61
298	20241213	145900	780964620	19900	19900	19910	19870	380
299	20241213	145800	773404070	19900	19900	19910	19890	111
300	20241213	145700	771194570	19920	19890	19920	19890	147
301	20241213	145600	768266960	19900	19880	19910	19880	123
302	20241213	145500	765820130	19900	19910	19910	19880	263
303	20241213	145400	760586930	19880	19900	19920	19880	188
304	20241213	145300	756844410	19890	19930	19930	19880	91
305	20241213	145200	755033130	19890	19870	19930	19870	133
306	20241213	145100	752383460	19870	19940	19940	19870	130
307	20241213	145000	749793750	19910	19860	19910	19860	256
308	20241213	144900	744700000	19870	19880	19900	19870	119
309	20241213	144800	742332970	19880	19860	19880	19850	127
310	20241213	144700	739810070	19850	19860	19860	19850	140
311	20241213	144600	737029700	19850	19880	19880	19850	126
312	20241213	144500	734528100	19880	19890	19890	19860	212
313	20241213	144400	730312710	19890	19880	19890	19850	134
314	20241213	144300	727648730	19850	19880	19890	19850	107
315	20241213	144200	725521560	19890	19900	19930	19890	103
316	20241213	144100	723470790	19890	19910	19940	19880	244
317	20241213	144000	718610570	19870	19890	19920	19870	92
318	20241213	143900	716778380	19930	19910	19930	19890	119
319	20241213	143800	714409090	19930	19860	19930	19860	121
320	20241213	143700	712000010	19870	19850	19870	19850	94
321	20241213	143600	710132670	19850	19850	19850	19840	170
322	20241213	143500	706758470	19880	19890	19890	19770	253
323	20241213	143400	701748920	19920	19930	19930	19920	27
324	20241213	143300	701211060	19930	19800	19940	19790	374
325	20241213	143200	693794350	19800	19840	19860	19800	83
326	20241213	143100	692148130	19850	19850	19850	19850	45
327	20241213	143000	691254880	19770	19780	19780	19770	56
328	20241213	142900	690147570	19770	19800	19800	19760	621
329	20241213	142800	677861190	19800	19820	19820	19790	1471
330	20241213	142700	648731920	19820	19840	19840	19820	34
331	20241213	142600	648057710	19850	19860	19860	19850	55
332	20241213	142500	646965820	19850	19820	19860	19820	85
333	20241213	142400	645279260	19810	19830	19830	19810	95
334	20241213	142300	643396870	19830	19830	19830	19810	157
335	20241213	142200	640285170	19830	19790	19830	19770	201
336	20241213	142100	636306110	19790	19760	19800	19750	94
337	20241213	142000	634448630	19760	19760	19770	19750	195
338	20241213	141900	630595850	19760	19760	19760	19750	159
339	20241213	141800	627454380	19760	19790	19790	19740	1313
340	20241213	141700	601515930	19810	19800	19810	19790	343
341	20241213	141600	594724660	19810	19830	19830	19810	932
342	20241213	141500	576253430	19830	19820	19830	19820	152
343	20241213	141400	573240360	19830	19850	19850	19830	13
344	20241213	141300	572982430	19860	19840	19860	19820	416
345	20241213	141200	564728950	19820	19820	19820	19820	0
346	20241213	141100	564728950	19820	19840	19860	19820	767
347	20241213	141000	549521710	19850	19870	19880	19850	117
348	20241213	140900	547198430	19900	19880	19900	19870	87
349	20241213	140800	545467730	19920	19930	19930	19920	46
350	20241213	140700	544551370	19890	19970	19970	19890	82
351	20241213	140600	542918340	19890	19890	20000	19850	470
352	20241213	140500	533569900	19910	19910	19910	19910	27
353	20241213	140400	533032330	19920	19870	19920	19820	74
354	20241213	140300	531563850	19940	19940	19940	19940	111
355	20241213	140200	529350510	19880	19980	19980	19880	1224
356	20241213	140100	504975050	19980	19960	20000	19960	64
357	20241213	140000	503696950	19970	19970	19970	19970	52
358	20241213	135900	502658510	19930	20050	20050	19930	141
359	20241213	135800	499841810	20050	20050	20050	20050	55
360	20241213	135700	498739060	20050	20050	20050	20050	52
361	20241213	135600	497696460	20050	20050	20050	20050	74
362	20241213	135500	496212760	20050	20000	20050	20000	11
363	20241213	135400	495992610	20050	20050	20050	20050	66
364	20241213	135300	494669310	20050	20000	20050	20000	47
365	20241213	135200	493727110	20000	20000	20000	20000	219
366	20241213	135100	489347110	19990	20050	20050	19990	142
367	20241213	135000	486502050	20050	20050	20050	20050	17
368	20241213	134900	486161200	20050	20050	20050	20050	11
369	20241213	134800	485940650	20050	20050	20050	20050	59
370	20241213	134700	484757700	20050	20050	20050	20050	73
371	20241213	134600	483294050	20100	20100	20100	20100	58
372	20241213	134500	482128250	20100	20050	20100	20050	8
373	20241213	134400	481967700	20100	20050	20100	20050	102
374	20241213	134300	479917800	20000	20050	20100	20000	107
375	20241213	134200	477771050	20050	20100	20100	20050	51
376	20241213	134100	476746250	20100	20100	20100	20050	100
377	20241213	134000	474736300	20050	20100	20100	20050	20
378	20241213	133900	474334550	20050	20050	20100	20050	6
379	20241213	133800	474214100	20100	20100	20100	20100	121
380	20241213	133700	471782000	20050	20100	20100	20050	4
381	20241213	133600	471701650	20100	20100	20100	20100	66
382	20241213	133500	470375050	20100	20100	20100	20050	64
383	20241213	133400	469088750	20100	20100	20100	20100	14
384	20241213	133300	468807350	20000	20100	20100	20000	56
385	20241213	133200	467682200	20050	20050	20100	20000	74
386	20241213	133100	466195950	20050	20100	20100	20050	52
387	20241213	133000	465151150	20100	20050	20100	20050	7
388	20241213	132900	465010750	20100	20100	20100	20100	74
389	20241213	132800	463523350	20100	20050	20100	20050	51
390	20241213	132700	462498350	20100	20050	20100	20050	20
391	20241213	132600	462096650	20050	20050	20050	20050	108
392	20241213	132500	459931250	20100	20050	20100	20000	126
393	20241213	132400	457403400	20050	20050	20050	20050	8
394	20241213	132300	457243000	20050	20050	20050	20050	60
395	20241213	132200	456040000	20000	20050	20100	20000	65
396	20241213	132100	454734100	20100	20100	20100	20050	31
397	20241213	132000	454111550	20050	20100	20100	20050	52
398	20241213	131900	453066500	20100	20100	20100	20100	70
399	20241213	131800	451659500	20050	20050	20100	20050	54
400	20241213	131700	450574700	20100	20100	20100	20100	1
401	20241213	131600	450554600	20100	20100	20100	20050	57
402	20241213	131500	449409000	20100	20100	20100	20100	55
403	20241213	131400	448303500	20100	20100	20100	20100	1
404	20241213	131300	448283400	20100	20100	20100	20050	102
405	20241213	131200	446233450	20100	20050	20100	20050	8
406	20241213	131100	446072900	20050	20100	20100	20050	12
407	20241213	131000	445832150	20100	20050	20100	20050	97
408	20241213	130900	443885150	20050	20050	20050	20050	12
409	20241213	130800	443644550	20050	20050	20050	20050	46
410	20241213	130700	442722250	20050	20050	20050	20050	6
411	20241213	130600	442601950	20050	20000	20050	19980	272
412	20241213	130500	437159270	20000	20000	20000	20000	45
413	20241213	130400	436259270	20000	20050	20050	20000	13
414	20241213	130300	435999020	20050	20050	20050	20000	103
415	20241213	130200	433934070	20050	20050	20050	20050	4
416	20241213	130100	433853870	20000	20050	20050	20000	4
417	20241213	130000	433773770	20050	20050	20050	20000	132
418	20241213	125900	431127420	20050	20050	20050	20050	4
419	20241213	125800	431047220	20050	20050	20050	20050	53
420	20241213	125700	429984570	20050	20050	20050	20050	61
421	20241213	125600	428761520	20050	20050	20050	20050	3
422	20241213	125500	428701370	20050	20050	20050	20000	61
423	20241213	125400	427479220	20050	20000	20050	20000	40
424	20241213	125300	426678920	19990	20050	20050	19990	66
425	20241213	125200	425356390	20050	20050	20050	20050	6
426	20241213	125100	425236090	20050	20000	20050	20000	64
427	20241213	125000	423952940	20050	20050	20050	20050	45
428	20241213	124900	423050690	20050	20050	20050	20050	7
429	20241213	124800	422910340	20050	20050	20050	20050	95
430	20241213	124700	421005590	20050	20000	20050	20000	4
431	20241213	124600	420925490	20000	20050	20050	20000	15
432	20241213	124500	420625190	20050	20050	20050	20050	47
433	20241213	124400	419682840	20100	20050	20100	20050	58
434	20241213	124300	418517340	20050	20100	20100	20050	49
435	20241213	124200	417532490	20100	20100	20100	20100	19
436	20241213	124100	417150590	20100	20100	20100	20100	55
437	20241213	124000	416045090	20100	20100	20100	20100	53
438	20241213	123900	414979790	20100	20100	20100	20100	3
439	20241213	123800	414919490	20100	20100	20100	20100	94
440	20241213	123700	413030090	20100	20100	20100	20100	15
441	20241213	123600	412728590	20100	20100	20100	20050	5
442	20241213	123500	412628140	20100	20100	20100	20100	100
443	20241213	123400	410618140	20100	20100	20100	20100	6
444	20241213	123300	410497540	20100	20050	20100	20050	51
445	20241213	123200	409473240	20050	20050	20100	20050	55
446	20241213	123100	408367890	20050	20050	20050	20050	11
447	20241213	123000	408147340	20100	20050	20100	20050	47
448	20241213	122900	407202790	20100	20050	20100	20050	53
449	20241213	122800	406137540	20050	20100	20100	20000	80
450	20241213	122700	404532590	20050	20050	20050	20050	1
451	20241213	122600	404512540	20100	20100	20100	20100	91
452	20241213	122500	402683440	20050	20100	20100	20050	60
453	20241213	122400	401477540	20050	20050	20050	20050	7
454	20241213	122300	401337190	20050	20050	20100	20050	7
455	20241213	122200	401196690	20100	20050	20100	20050	109
456	20241213	122100	399006440	20050	20050	20050	20050	2
457	20241213	122000	398966340	20100	20050	20100	20050	48
458	20241213	121900	398002440	20050	20000	20050	20000	56
459	20241213	121800	396879690	20050	20050	20050	20050	7
460	20241213	121700	396739340	20100	20050	20100	20050	74
461	20241213	121600	395254940	20050	20050	20050	20050	60
462	20241213	121500	394051940	20000	20000	20000	20000	130
463	20241213	121400	391451940	20000	19980	20000	19980	115
464	20241213	121300	389152160	19980	19970	19980	19970	39
465	20241213	121200	388373310	19970	19970	19970	19970	42
466	20241213	121100	387534570	19970	19960	19970	19960	256
467	20241213	121000	382422310	19960	19930	19980	19930	154
468	20241213	120900	379348770	19950	19980	19980	19950	387
469	20241213	120800	371625690	19980	19980	19980	19970	13
470	20241213	120700	371365960	19980	19980	19980	19980	94
471	20241213	120600	369487840	19970	19970	19970	19970	8
472	20241213	120500	369328080	19970	19990	19990	19960	73
473	20241213	120400	367869340	19990	20050	20050	19990	61
474	20241213	120300	366649590	20050	20050	20050	20050	55
475	20241213	120200	365546840	20050	20100	20100	20050	50
476	20241213	120100	364542140	20100	20050	20100	20050	21
477	20241213	120000	364120990	20100	20050	20100	20050	113
478	20241213	115900	361850390	20050	20050	20050	20050	18
479	20241213	115800	361489490	20050	20050	20050	20050	0
480	20241213	115700	361489490	20050	19980	20050	19980	62
481	20241213	115600	360248380	19990	20050	20050	19990	6
482	20241213	115500	360128260	20050	20100	20100	19960	72
483	20241213	115400	358684140	20100	20050	20100	20050	61
484	20241213	115300	357458440	20100	20050	20100	20000	66
485	20241213	115200	356135190	20050	20000	20050	20000	43
486	20241213	115100	355273690	19990	20000	20050	19990	64
487	20241213	115000	353990970	20050	19990	20050	19990	746
488	20241213	114900	339074430	19970	19980	19980	19970	2
489	20241213	114800	339034480	19990	19990	19990	19980	64
490	20241213	114700	337755140	19990	19980	19990	19970	70
491	20241213	114600	336356040	19980	19970	19980	19970	9
492	20241213	114500	336176300	19970	19980	19990	19970	114
493	20241213	114400	333898560	19980	19990	19990	19980	17
494	20241213	114300	333558780	19990	19970	19990	19970	6
495	20241213	114200	333438940	19990	19980	19990	19980	149
496	20241213	114100	330461510	19980	19980	19980	19950	65
497	20241213	114000	329162990	19990	19950	19990	19950	43
498	20241213	113900	328304210	19950	19950	19950	19950	9
499	20241213	113800	328124660	19950	19950	19950	19950	70
500	20241213	113700	326728160	19950	19930	19950	19920	80
501	20241213	113600	325133420	19930	19900	19930	19890	931
502	20241213	113500	306593360	19900	19900	19900	19890	206
503	20241213	113400	302494070	19890	19900	19900	19890	17
504	20241213	113300	302155900	19900	19900	19900	19900	3
505	20241213	113200	302096200	19890	19880	19890	19880	100
506	20241213	113100	300107220	19880	19880	19880	19880	5
507	20241213	113000	300007820	19890	19890	19890	19880	100
508	20241213	112900	298019310	19880	19880	19880	19880	10
509	20241213	112800	297820510	19880	19880	19880	19880	23
510	20241213	112700	297363270	19880	19890	19890	19880	45
511	20241213	112600	296468250	19890	19890	19890	19890	53
512	20241213	112500	295414080	19890	19890	19890	19890	45
513	20241213	112400	294519030	19830	19880	19880	19830	100
514	20241213	112300	292531650	19880	19880	19880	19880	66
515	20241213	112200	291219570	19870	19870	19880	19870	53
516	20241213	112100	290166210	19870	19870	19870	19870	6
517	20241213	112000	290046990	19880	19880	19880	19880	0
518	20241213	111900	290046990	19880	19870	19880	19860	105
519	20241213	111800	287960300	19850	19850	19850	19820	23
520	20241213	111700	287504160	19880	19880	19880	19870	60
521	20241213	111600	286311480	19880	19880	19880	19880	56
522	20241213	111500	285198200	19880	19880	19880	19880	0
523	20241213	111400	285198200	19880	19880	19880	19820	62
524	20241213	111300	283966240	19880	19790	19880	19770	3391
525	20241213	111200	216845630	19790	19790	19790	19790	252
526	20241213	111100	211858550	19790	19790	19790	19790	2
527	20241213	111000	211818970	19790	19790	19790	19770	284
528	20241213	110900	206198870	19790	19790	19790	19780	61
529	20241213	110800	204992050	19790	19790	19790	19790	29
530	20241213	110700	204418140	19790	19790	19790	19790	101
531	20241213	110600	202419350	19780	19790	19790	19780	4
532	20241213	110500	202340220	19790	19790	19790	19790	15
533	20241213	110400	202043370	19790	19790	19790	19790	41
534	20241213	110300	201231980	19790	19790	19790	19790	8
535	20241213	110200	201073660	19790	19790	19790	19790	9
536	20241213	110100	200895550	19780	19780	19780	19780	6
537	20241213	110000	200776870	19780	19780	19780	19780	25
538	20241213	105900	200282370	19790	19780	19790	19780	12
539	20241213	105800	200044960	19770	19780	19780	19770	3
540	20241213	105700	199985630	19790	19790	19790	19790	4
541	20241213	105600	199906470	19790	19780	19790	19780	11
542	20241213	105500	199688810	19780	19780	19780	19780	1
543	20241213	105400	199669030	19790	19780	19790	19780	11
544	20241213	105300	199451430	19790	19790	19790	19780	10
545	20241213	105200	199253590	19770	19780	19780	19770	54
546	20241213	105100	198186000	19770	19820	19820	19770	110
547	20241213	105000	196009830	19830	19830	19830	19830	22
548	20241213	104900	195573570	19830	19830	19830	19830	0
549	20241213	104800	195573570	19830	19830	19830	19830	4
550	20241213	104700	195494250	19830	19830	19830	19830	2
551	20241213	104600	195454590	19790	19830	19830	19790	112
552	20241213	104500	193237900	19830	19830	19830	19830	8
553	20241213	104400	193079260	19840	19840	19840	19830	13
554	20241213	104300	192821430	19840	19840	19840	19840	6
555	20241213	104200	192702390	19830	19840	19840	19830	5
556	20241213	104100	192603210	19820	19840	19840	19820	5
557	20241213	104000	192504090	19840	19840	19840	19840	0
558	20241213	103900	192504090	19840	19810	19840	19800	12
559	20241213	103800	192266330	19790	19830	19830	19790	33
560	20241213	103700	191613000	19850	19850	19850	19850	13
561	20241213	103600	191354950	19880	19880	19880	19880	3
562	20241213	103500	191295310	19850	19850	19850	19850	3
563	20241213	103400	191235760	19860	19880	19880	19860	14
564	20241213	103300	190957590	19890	19850	19890	19850	146
565	20241213	103200	188057830	19850	19850	19850	19850	8
566	20241213	103100	187899030	19850	19850	19850	19850	1
567	20241213	103000	187879180	19850	19850	19850	19850	12
568	20241213	102900	187640980	19850	19850	19850	19850	0
569	20241213	102800	187640980	19850	19850	19850	19850	0
570	20241213	102700	187640980	19850	19850	19850	19850	2
571	20241213	102600	187601280	19820	19820	19820	19820	0
572	20241213	102500	187601280	19820	19850	19850	19820	16
573	20241213	102400	187283830	19840	19840	19840	19840	0
574	20241213	102300	187283830	19840	19850	19850	19840	10
575	20241213	102200	187085340	19850	19850	19850	19850	0
576	20241213	102100	187085340	19850	19850	19850	19850	6
577	20241213	102000	186966240	19850	19850	19850	19850	0
578	20241213	101900	186966240	19850	19850	19850	19850	1
579	20241213	101800	186946390	19810	19860	19860	19810	6
580	20241213	101700	186827480	19810	19810	19810	19810	0
581	20241213	101600	186827480	19810	19810	19810	19810	0
582	20241213	101500	186827480	19810	19810	19810	19810	76
583	20241213	101400	185321920	19810	19810	19810	19810	0
584	20241213	101300	185321920	19810	19810	19810	19810	0
585	20241213	101200	185321920	19810	19810	19810	19810	20
586	20241213	101100	184925720	19810	19810	19810	19810	0
587	20241213	101000	184925720	19810	19810	19810	19810	6
588	20241213	100900	184806860	19810	19810	19810	19810	11
589	20241213	100800	184588950	19880	19880	19880	19880	0
590	20241213	100700	184588950	19880	19880	19880	19880	6
591	20241213	100600	184469670	19880	19880	19880	19880	0
592	20241213	100500	184469670	19880	19880	19880	19880	6
593	20241213	100400	184350390	19880	19880	19880	19880	1
594	20241213	100300	184330510	19790	19790	19790	19790	0
595	20241213	100200	184330510	19790	19790	19790	19790	0
596	20241213	100100	184330510	19790	19790	19790	19780	28
597	20241213	100000	183776560	19850	19850	19850	19850	0
598	20241213	095900	183776560	19850	19820	19850	19820	562
599	20241213	095800	172622870	19820	19880	19880	19790	514
600	20241213	095700	162435600	19780	19780	19780	19780	2
601	20241213	095600	162396040	19890	19890	19890	19890	1
602	20241213	095500	162376150	19750	19830	19830	19750	2002
603	20241213	095400	122789120	19890	19830	19890	19830	16
604	20241213	095300	122471780	19830	19830	19830	19830	0
605	20241213	095200	122471780	19830	19830	19830	19830	0
606	20241213	095100	122471780	19830	19830	19830	19830	0
607	20241213	095000	122471780	19830	19890	19890	19830	7
608	20241213	094900	122332910	19890	19890	19890	19890	6
609	20241213	094800	122213570	19890	19880	19890	19880	20
610	20241213	094700	121815960	19880	19880	19880	19880	4
611	20241213	094600	121736440	19880	19880	19880	19880	0
612	20241213	094500	121736440	19880	19810	19880	19810	4
613	20241213	094400	121657060	19800	19840	19840	19800	102
614	20241213	094300	119636920	19810	19840	19840	19810	65
615	20241213	094200	118347350	19840	19840	19840	19840	3
616	20241213	094100	118287830	19850	19850	19850	19850	10
617	20241213	094000	118089330	19850	19880	19880	19850	13
618	20241213	093900	117831220	19850	19850	19850	19850	208
619	20241213	093800	113702420	19850	19850	19850	19850	1
620	20241213	093700	113682570	19850	19850	19850	19850	1
621	20241213	093600	113662720	19800	19810	19810	19800	200
622	20241213	093500	109702560	19850	19850	19850	19850	18
623	20241213	093400	109345260	19850	19850	19850	19850	1
624	20241213	093300	109325410	19850	19850	19850	19850	104
625	20241213	093200	107261010	19890	19890	19890	19890	0
626	20241213	093100	107261010	19890	19880	19890	19880	2
627	20241213	093000	107221240	19890	19890	19890	19890	2
628	20241213	092900	107181460	19790	19790	19790	19790	0
629	20241213	092800	107181460	19790	19800	19800	19790	843
630	20241213	092700	90495490	19800	19800	19800	19800	1
631	20241213	092600	90475690	19900	19900	19900	19900	0
632	20241213	092500	90475690	19900	19900	19900	19900	0
633	20241213	092400	90475690	19900	19900	19900	19900	18
634	20241213	092300	90117490	19900	19900	19900	19900	0
635	20241213	092200	90117490	19900	19900	19900	19900	1
636	20241213	092100	90097590	19790	19800	19800	19790	102
637	20241213	092000	88078210	19900	19900	19900	19900	0
638	20241213	091900	88078210	19900	19900	19900	19900	43
639	20241213	091800	87222510	19800	19800	19800	19800	0
640	20241213	091700	87222510	19800	19840	19850	19800	291
641	20241213	091600	81454020	19900	19900	19900	19900	0
642	20241213	091500	81454020	19900	19900	19900	19900	1
643	20241213	091400	81434120	19910	19910	19910	19910	0
644	20241213	091300	81434120	19910	19910	19910	19910	1
645	20241213	091200	81414210	19840	19850	19850	19840	4
646	20241213	091100	81334840	19790	19790	19790	19790	0
647	20241213	091000	81334840	19790	19790	19790	19790	0
648	20241213	090900	81334840	19790	19870	19870	19790	2696
649	20241213	090800	27845570	19950	19950	19950	19950	0
650	20241213	090700	27845570	19950	19880	19950	19880	11
651	20241213	090600	27626190	19860	19880	19880	19860	569
652	20241213	090500	16322750	19880	19880	19890	19870	108
653	20241213	090400	14175710	20050	19960	20050	19870	24
654	20241213	090300	13696350	19860	19930	19950	19860	175
655	20241213	090200	10208820	19860	19860	19860	19860	31
656	20241213	090100	9593160	19860	19860	19860	19860	62
657	20241213	090000	8361840	19920	19860	19920	19860	413