KissMeData/103140/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201200	5809768550	49850	49850	49850	49850	2208
3	20241211	201100	5809768550	49850	49850	49850	49850	0
4	20241211	201000	5809768550	49850	49850	49850	49850	0
5	20241211	200900	5809768550	49850	49850	49850	49850	0
6	20241211	200800	5809768550	49850	49850	49850	49850	0
7	20241211	200700	5809768550	49850	49850	49850	49850	0
8	20241211	200600	5809768550	49850	49850	49850	49850	0
9	20241211	200500	5809768550	49850	49850	49850	49850	0
10	20241211	200400	5809768550	49850	49850	49850	49850	0
11	20241211	200300	5809768550	49850	49850	49850	49850	0
12	20241211	200200	5809768550	49850	49850	49850	49850	0
13	20241211	200100	5809768550	49850	49850	49850	49850	0
14	20241211	200000	5809768550	49850	49850	49850	49850	0
15	20241211	195900	5809768550	49850	49850	49850	49850	0
16	20241211	195800	5809768550	49850	49850	49850	49850	0
17	20241211	195700	5809768550	49850	49850	49850	49850	0
18	20241211	195600	5809768550	49850	49850	49850	49850	0
19	20241211	195500	5809768550	49850	49850	49850	49850	0
20	20241211	195400	5809768550	49850	49850	49850	49850	0
21	20241211	195300	5809768550	49850	49850	49850	49850	0
22	20241211	195200	5809768550	49850	49850	49850	49850	0
23	20241211	195100	5809768550	49850	49850	49850	49850	0
24	20241211	195000	5809768550	49850	49850	49850	49850	0
25	20241211	194900	5809768550	49850	49850	49850	49850	0
26	20241211	194800	5809768550	49850	49850	49850	49850	0
27	20241211	194700	5809768550	49850	49850	49850	49850	0
28	20241211	194600	5809768550	49850	49850	49850	49850	0
29	20241211	194500	5809768550	49850	49850	49850	49850	0
30	20241211	194400	5809768550	49850	49850	49850	49850	0
31	20241211	194300	5809768550	49850	49850	49850	49850	0
32	20241211	194200	5809768550	49850	49850	49850	49850	2208
33	20241211	194100	5809768550	49850	49850	49850	49850	0
34	20241211	194000	5809768550	49850	49850	49850	49850	0
35	20241211	193900	5809768550	49850	49850	49850	49850	0
36	20241211	193800	5809768550	49850	49850	49850	49850	0
37	20241211	193700	5809768550	49850	49850	49850	49850	0
38	20241211	193600	5809768550	49850	49850	49850	49850	0
39	20241211	193500	5809768550	49850	49850	49850	49850	0
40	20241211	193400	5809768550	49850	49850	49850	49850	0
41	20241211	193300	5809768550	49850	49850	49850	49850	0
42	20241211	193200	5809768550	49850	49850	49850	49850	0
43	20241211	193100	5809768550	49850	49850	49850	49850	0
44	20241211	193000	5809768550	49850	49850	49850	49850	0
45	20241211	192900	5809768550	49850	49850	49850	49850	0
46	20241211	192800	5809768550	49850	49850	49850	49850	0
47	20241211	192700	5809768550	49850	49850	49850	49850	0
48	20241211	192600	5809768550	49850	49850	49850	49850	0
49	20241211	192500	5809768550	49850	49850	49850	49850	0
50	20241211	192400	5809768550	49850	49850	49850	49850	0
51	20241211	192300	5809768550	49850	49850	49850	49850	0
52	20241211	192200	5809768550	49850	49850	49850	49850	0
53	20241211	192100	5809768550	49850	49850	49850	49850	0
54	20241211	192000	5809768550	49850	49850	49850	49850	0
55	20241211	191900	5809768550	49850	49850	49850	49850	0
56	20241211	191800	5809768550	49850	49850	49850	49850	0
57	20241211	191700	5809768550	49850	49850	49850	49850	0
58	20241211	191600	5809768550	49850	49850	49850	49850	0
59	20241211	191500	5809768550	49850	49850	49850	49850	0
60	20241211	191400	5809768550	49850	49850	49850	49850	0
61	20241211	191300	5809768550	49850	49850	49850	49850	0
62	20241211	191200	5809768550	49850	49850	49850	49850	2208
63	20241211	191100	5809768550	49850	49850	49850	49850	0
64	20241211	191000	5809768550	49850	49850	49850	49850	0
65	20241211	190900	5809768550	49850	49850	49850	49850	0
66	20241211	190800	5809768550	49850	49850	49850	49850	0
67	20241211	190700	5809768550	49850	49850	49850	49850	0
68	20241211	190600	5809768550	49850	49850	49850	49850	0
69	20241211	190500	5809768550	49850	49850	49850	49850	0
70	20241211	190400	5809768550	49850	49850	49850	49850	0
71	20241211	190300	5809768550	49850	49850	49850	49850	0
72	20241211	190200	5809768550	49850	49850	49850	49850	0
73	20241211	190100	5809768550	49850	49850	49850	49850	0
74	20241211	190000	5809768550	49850	49850	49850	49850	0
75	20241211	185900	5809768550	49850	49850	49850	49850	0
76	20241211	185800	5809768550	49850	49850	49850	49850	0
77	20241211	185700	5809768550	49850	49850	49850	49850	0
78	20241211	185600	5809768550	49850	49850	49850	49850	0
79	20241211	185500	5809768550	49850	49850	49850	49850	0
80	20241211	185400	5809768550	49850	49850	49850	49850	0
81	20241211	185300	5809768550	49850	49850	49850	49850	0
82	20241211	185200	5809768550	49850	49850	49850	49850	0
83	20241211	185100	5809768550	49850	49850	49850	49850	0
84	20241211	185000	5809768550	49850	49850	49850	49850	0
85	20241211	184900	5809768550	49850	49850	49850	49850	0
86	20241211	184800	5809768550	49850	49850	49850	49850	0
87	20241211	184700	5809768550	49850	49850	49850	49850	0
88	20241211	184600	5809768550	49850	49850	49850	49850	0
89	20241211	184500	5809768550	49850	49850	49850	49850	0
90	20241211	184400	5809768550	49850	49850	49850	49850	0
91	20241211	184300	5809768550	49850	49850	49850	49850	0
92	20241211	184200	5809768550	49850	49850	49850	49850	2208
93	20241211	184100	5809768550	49850	49850	49850	49850	0
94	20241211	184000	5809768550	49850	49850	49850	49850	0
95	20241211	183900	5809768550	49850	49850	49850	49850	0
96	20241211	183800	5809768550	49850	49850	49850	49850	0
97	20241211	183700	5809768550	49850	49850	49850	49850	0
98	20241211	183600	5809768550	49850	49850	49850	49850	0
99	20241211	183500	5809768550	49850	49850	49850	49850	0
100	20241211	183400	5809768550	49850	49850	49850	49850	0
101	20241211	183300	5809768550	49850	49850	49850	49850	0
102	20241211	183200	5809768550	49850	49850	49850	49850	0
103	20241211	183100	5809768550	49850	49850	49850	49850	0
104	20241211	183000	5809768550	49850	49850	49850	49850	0
105	20241211	182900	5809768550	49850	49850	49850	49850	0
106	20241211	182800	5809768550	49850	49850	49850	49850	0
107	20241211	182700	5809768550	49850	49850	49850	49850	0
108	20241211	182600	5809768550	49850	49850	49850	49850	0
109	20241211	182500	5809768550	49850	49850	49850	49850	0
110	20241211	182400	5809768550	49850	49850	49850	49850	0
111	20241211	182300	5809768550	49850	49850	49850	49850	0
112	20241211	182200	5809768550	49850	49850	49850	49850	0
113	20241211	182100	5809768550	49850	49850	49850	49850	0
114	20241211	182000	5809768550	49850	49850	49850	49850	0
115	20241211	181900	5809768550	49850	49850	49850	49850	0
116	20241211	181800	5809768550	49850	49850	49850	49850	0
117	20241211	181700	5809768550	49850	49850	49850	49850	0
118	20241211	181600	5809768550	49850	49850	49850	49850	0
119	20241211	181500	5809768550	49850	49850	49850	49850	0
120	20241211	181400	5809768550	49850	49850	49850	49850	0
121	20241211	181300	5809768550	49850	49850	49850	49850	0
122	20241211	181200	5809768550	49850	49850	49850	49850	2208
123	20241211	181100	5809768550	49850	49850	49850	49850	0
124	20241211	181000	5809768550	49850	49850	49850	49850	0
125	20241211	180900	5809768550	49850	49850	49850	49850	0
126	20241211	180800	5809768550	49850	49850	49850	49850	0
127	20241211	180700	5809768550	49850	49850	49850	49850	0
128	20241211	180600	5809768550	49850	49850	49850	49850	0
129	20241211	180500	5809768550	49850	49850	49850	49850	0
130	20241211	180400	5809768550	49850	49850	49850	49850	0
131	20241211	180300	5809768550	49850	49850	49850	49850	0
132	20241211	180200	5809768550	49850	49850	49850	49850	0
133	20241211	180100	5809768550	49850	49850	49850	49850	0
134	20241211	180000	5809768550	49850	49850	49850	49850	0
135	20241211	175900	5809768550	49850	49850	49850	49850	0
136	20241211	175800	5809768550	49850	49850	49850	49850	0
137	20241211	175700	5809768550	49850	49850	49850	49850	0
138	20241211	175600	5809768550	49850	49850	49850	49850	0
139	20241211	175500	5809768550	49850	49850	49850	49850	0
140	20241211	175400	5809768550	49850	49850	49850	49850	0
141	20241211	175300	5809768550	49850	49850	49850	49850	0
142	20241211	175200	5809768550	49850	49850	49850	49850	0
143	20241211	175100	5809768550	49850	49850	49850	49850	0
144	20241211	175000	5809768550	49850	49850	49850	49850	0
145	20241211	174900	5809768550	49850	49850	49850	49850	0
146	20241211	174800	5809768550	49850	49850	49850	49850	0
147	20241211	174700	5809768550	49850	49850	49850	49850	0
148	20241211	174600	5809768550	49850	49850	49850	49850	0
149	20241211	174500	5809768550	49850	49850	49850	49850	0
150	20241211	174400	5809768550	49850	49850	49850	49850	0
151	20241211	174300	5809768550	49850	49850	49850	49850	0
152	20241211	174200	5809768550	49850	49850	49850	49850	2208
153	20241211	174100	5809768550	49850	49850	49850	49850	0
154	20241211	174000	5809768550	49850	49850	49850	49850	0
155	20241211	173900	5809768550	49850	49850	49850	49850	0
156	20241211	173800	5809768550	49850	49850	49850	49850	0
157	20241211	173700	5809768550	49850	49850	49850	49850	0
158	20241211	173600	5809768550	49850	49850	49850	49850	0
159	20241211	173500	5809768550	49850	49850	49850	49850	0
160	20241211	173400	5809768550	49850	49850	49850	49850	0
161	20241211	173300	5809768550	49850	49850	49850	49850	0
162	20241211	173200	5809768550	49850	49850	49850	49850	0
163	20241211	173100	5809768550	49850	49850	49850	49850	0
164	20241211	173000	5809768550	49850	49850	49850	49850	0
165	20241211	172900	5809768550	49850	49850	49850	49850	0
166	20241211	172800	5809768550	49850	49850	49850	49850	0
167	20241211	172700	5809768550	49850	49850	49850	49850	0
168	20241211	172600	5809768550	49850	49850	49850	49850	0
169	20241211	172500	5809768550	49850	49850	49850	49850	0
170	20241211	172400	5809768550	49850	49850	49850	49850	0
171	20241211	172300	5809768550	49850	49850	49850	49850	0
172	20241211	172200	5809768550	49850	49850	49850	49850	0
173	20241211	172100	5809768550	49850	49850	49850	49850	0
174	20241211	172000	5809768550	49850	49850	49850	49850	0
175	20241211	171900	5809768550	49850	49850	49850	49850	0
176	20241211	171800	5809768550	49850	49850	49850	49850	0
177	20241211	171700	5809768550	49850	49850	49850	49850	0
178	20241211	171600	5809768550	49850	49850	49850	49850	0
179	20241211	171500	5809768550	49850	49850	49850	49850	0
180	20241211	171400	5809768550	49850	49850	49850	49850	0
181	20241211	171300	5809768550	49850	49850	49850	49850	0
182	20241211	171200	5809768550	49850	49850	49850	49850	2208
183	20241211	171100	5809768550	49850	49850	49850	49850	0
184	20241211	171000	5809768550	49850	49850	49850	49850	0
185	20241211	170900	5809768550	49850	49850	49850	49850	0
186	20241211	170800	5809768550	49850	49850	49850	49850	0
187	20241211	170700	5809768550	49850	49850	49850	49850	0
188	20241211	170600	5809768550	49850	49850	49850	49850	0
189	20241211	170500	5809768550	49850	49850	49850	49850	0
190	20241211	170400	5809768550	49850	49850	49850	49850	0
191	20241211	170300	5809768550	49850	49850	49850	49850	0
192	20241211	170200	5809768550	49850	49850	49850	49850	0
193	20241211	170100	5809768550	49850	49850	49850	49850	0
194	20241211	170000	5809768550	49850	49850	49850	49850	0
195	20241211	165900	5809768550	49850	49850	49850	49850	0
196	20241211	165800	5809768550	49850	49850	49850	49850	0
197	20241211	165700	5809768550	49850	49850	49850	49850	0
198	20241211	165600	5809768550	49850	49850	49850	49850	0
199	20241211	165500	5809768550	49850	49850	49850	49850	0
200	20241211	165400	5809768550	49850	49850	49850	49850	0
201	20241211	165300	5809768550	49850	49850	49850	49850	0
202	20241211	165200	5809768550	49850	49850	49850	49850	0
203	20241211	165100	5809768550	49850	49850	49850	49850	0
204	20241211	165000	5809768550	49850	49850	49850	49850	0
205	20241211	164900	5809768550	49850	49850	49850	49850	0
206	20241211	164800	5809768550	49850	49850	49850	49850	0
207	20241211	164700	5809768550	49850	49850	49850	49850	0
208	20241211	164600	5809768550	49850	49850	49850	49850	0
209	20241211	164500	5809768550	49850	49850	49850	49850	0
210	20241211	164400	5809768550	49850	49850	49850	49850	0
211	20241211	164300	5809768550	49850	49850	49850	49850	0
212	20241211	164200	5809768550	49850	49850	49850	49850	2208
213	20241211	164100	5809768550	49850	49850	49850	49850	0
214	20241211	164000	5809768550	49850	49850	49850	49850	0
215	20241211	163900	5809768550	49850	49850	49850	49850	0
216	20241211	163800	5809768550	49850	49850	49850	49850	0
217	20241211	163700	5809768550	49850	49850	49850	49850	0
218	20241211	163600	5809768550	49850	49850	49850	49850	0
219	20241211	163500	5809768550	49850	49850	49850	49850	0
220	20241211	163400	5809768550	49850	49850	49850	49850	0
221	20241211	163300	5809768550	49850	49850	49850	49850	0
222	20241211	163200	5809768550	49850	49850	49850	49850	0
223	20241211	163100	5809768550	49850	49850	49850	49850	0
224	20241211	163000	5809768550	49850	49850	49850	49850	0
225	20241211	162900	5809768550	49850	49850	49850	49850	0
226	20241211	162800	5809768550	49850	49850	49850	49850	0
227	20241211	162700	5809768550	49850	49850	49850	49850	0
228	20241211	162600	5809768550	49850	49850	49850	49850	0
229	20241211	162500	5809768550	49850	49850	49850	49850	0
230	20241211	162400	5809768550	49850	49850	49850	49850	0
231	20241211	162300	5809768550	49850	49850	49850	49850	0
232	20241211	162200	5809768550	49850	49850	49850	49850	0
233	20241211	162100	5809768550	49850	49850	49850	49850	0
234	20241211	162000	5809768550	49850	49850	49850	49850	0
235	20241211	161900	5809768550	49850	49850	49850	49850	0
236	20241211	161800	5809768550	49850	49850	49850	49850	0
237	20241211	161700	5809768550	49850	49850	49850	49850	0
238	20241211	161600	5809768550	49850	49850	49850	49850	0
239	20241211	161500	5809768550	49850	49850	49850	49850	0
240	20241211	161400	5809768550	49850	49850	49850	49850	0
241	20241211	161300	5809768550	49850	49850	49850	49850	0
242	20241211	161200	5809768550	49850	49850	49850	49850	2208
243	20241211	161100	5809768550	49850	49850	49850	49850	0
244	20241211	161000	5809768550	49850	49850	49850	49850	0
245	20241211	160900	5809768550	49850	49850	49850	49850	0
246	20241211	160800	5809768550	49850	49850	49850	49850	0
247	20241211	160700	5809768550	49850	49850	49850	49850	0
248	20241211	160600	5809768550	49850	49850	49850	49850	0
249	20241211	160500	5809768550	49850	49850	49850	49850	0
250	20241211	160400	5809768550	49850	49850	49850	49850	0
251	20241211	160300	5809768550	49850	49850	49850	49850	0
252	20241211	160200	5809768550	49850	49850	49850	49850	0
253	20241211	160100	5809768550	49850	49850	49850	49850	0
254	20241211	160000	5809768550	49850	49850	49850	49850	0
255	20241211	155900	5809768550	49850	49850	49850	49850	0
256	20241211	155800	5809768550	49850	49850	49850	49850	0
257	20241211	155700	5809768550	49850	49850	49850	49850	0
258	20241211	155600	5809768550	49850	49850	49850	49850	0
259	20241211	155500	5809768550	49850	49850	49850	49850	0
260	20241211	155400	5809768550	49850	49850	49850	49850	0
261	20241211	155300	5809768550	49850	49850	49850	49850	0
262	20241211	155200	5809768550	49850	49850	49850	49850	0
263	20241211	155100	5809768550	49850	49850	49850	49850	0
264	20241211	155000	5809768550	49850	49850	49850	49850	0
265	20241211	154900	5809768550	49850	49850	49850	49850	0
266	20241211	154800	5809768550	49850	49850	49850	49850	0
267	20241211	154700	5809768550	49850	49850	49850	49850	0
268	20241211	154600	5809768550	49850	49850	49850	49850	0
269	20241211	154500	5809768550	49850	49850	49850	49850	0
270	20241211	154400	5809768550	49850	49850	49850	49850	0
271	20241211	154300	5809768550	49850	49850	49850	49850	0
272	20241211	154200	5809768550	49850	49850	49850	49850	2208
273	20241211	154100	5809768550	49850	49850	49850	49850	0
274	20241211	154000	5809768550	49850	49850	49850	49850	0
275	20241211	153900	5809768550	49850	49850	49850	49850	0
276	20241211	153800	5809768550	49850	49850	49850	49850	0
277	20241211	153700	5809768550	49850	49850	49850	49850	0
278	20241211	153600	5809768550	49850	49850	49850	49850	0
279	20241211	153500	5809768550	49850	49850	49850	49850	0
280	20241211	153400	5809768550	49850	49850	49850	49850	0
281	20241211	153300	5809768550	49850	49850	49850	49850	0
282	20241211	153200	5809768550	49850	49850	49850	49850	0
283	20241211	153100	5809768550	49850	49850	49850	49850	0
284	20241211	153000	5809768550	49850	49850	49850	49850	2208
285	20241211	152900	5699699750	50000	50000	50000	50000	0
286	20241211	152800	5699699750	50000	50000	50000	50000	0
287	20241211	152700	5699699750	50000	50000	50000	50000	0
288	20241211	152600	5699699750	50000	50000	50000	50000	0
289	20241211	152500	5699699750	50000	50000	50000	50000	0
290	20241211	152400	5699699750	50000	50000	50000	50000	0
291	20241211	152300	5699699750	50000	50000	50000	50000	0
292	20241211	152200	5699699750	50000	50000	50000	50000	0
293	20241211	152100	5699699750	50000	50000	50000	50000	0
294	20241211	152000	5699699750	50000	50000	50000	50000	0
295	20241211	151900	5699699750	50000	49950	50000	49900	811
296	20241211	151800	5659202900	49950	50000	50000	49950	203
297	20241211	151700	5649057300	50000	50000	50000	49950	257
298	20241211	151600	5636209500	50000	50000	50000	49950	470
299	20241211	151500	5612714650	50000	49950	50000	49950	298
300	20241211	151400	5597818800	49950	49950	50000	49950	240
301	20241211	151300	5585829050	49900	50000	50000	49900	529
302	20241211	151200	5559382550	49950	50000	50000	49950	179
303	20241211	151100	5550435150	49950	50000	50000	49900	432
304	20241211	151000	5528851900	50000	50000	50000	49900	293
305	20241211	150900	5514204650	49900	49950	50000	49900	364
306	20241211	150800	5496022550	49950	49950	49950	49900	215
307	20241211	150700	5485283400	49950	49950	49950	49900	521
308	20241211	150600	5459259550	49950	49900	49950	49850	573
309	20241211	150500	5430656550	49900	49850	49900	49850	280
310	20241211	150400	5416686100	49900	49900	49900	49850	131
311	20241211	150300	5410149300	49900	49900	49900	49850	194
312	20241211	150200	5400469750	49900	49900	49900	49850	321
313	20241211	150100	5384455650	49900	49900	49900	49850	208
314	20241211	150000	5374078000	49900	49900	49900	49850	734
315	20241211	145900	5337474600	49850	49900	49900	49850	236
316	20241211	145800	5325700500	49900	49850	49900	49800	404
317	20241211	145700	5305560900	49850	49800	49850	49800	188
318	20241211	145600	5296189800	49850	49800	49850	49750	538
319	20241211	145500	5269394000	49800	49850	49850	49800	352
320	20241211	145400	5251862450	49800	49850	49850	49800	200
321	20241211	145300	5241897950	49850	49800	49850	49750	1114
322	20241211	145200	5186421450	49800	49650	49800	49650	3356
323	20241211	145100	5019575100	49700	49700	49700	49650	352
324	20241211	145000	5002083450	49700	49650	49700	49650	296
325	20241211	144900	4987374650	49650	49650	49700	49650	96
326	20241211	144800	4982605700	49700	49650	49700	49650	149
327	20241211	144700	4975205650	49650	49650	49700	49650	67
328	20241211	144600	4971878750	49700	49650	49700	49650	103
329	20241211	144500	4966761700	49650	49650	49700	49650	96
330	20241211	144400	4961993550	49700	49650	49700	49650	31
331	20241211	144300	4960453600	49700	49650	49700	49650	166
332	20241211	144200	4952204200	49650	49650	49650	49600	201
333	20241211	144100	4942225200	49650	49550	49650	49550	2338
334	20241211	144000	4826232950	49550	49550	49600	49550	75
335	20241211	143900	4822515600	49550	49550	49600	49550	262
336	20241211	143800	4809532700	49550	49550	49600	49500	206
337	20241211	143700	4799325900	49500	49600	49600	49500	73
338	20241211	143600	4795706200	49550	49550	49600	49500	187
339	20241211	143500	4786439300	49550	49550	49600	49500	991
340	20241211	143400	4737327350	49500	49500	49550	49500	88
341	20241211	143300	4732970050	49500	49500	49550	49500	280
342	20241211	143200	4719109250	49550	49550	49550	49500	37
343	20241211	143100	4717276450	49500	49600	49600	49500	121
344	20241211	143000	4711278600	49550	49500	49550	49500	139
345	20241211	142900	4704395250	49550	49600	49600	49550	64
346	20241211	142800	4701222150	49600	49600	49600	49550	390
347	20241211	142700	4681894650	49550	49550	49600	49550	55
348	20241211	142600	4679168600	49600	49550	49600	49550	301
349	20241211	142500	4664250550	49600	49600	49600	49550	51
350	20241211	142400	4661721650	49600	49600	49600	49550	42
351	20241211	142300	4659639500	49600	49550	49600	49550	111
352	20241211	142200	4654135350	49600	49600	49600	49550	41
353	20241211	142100	4652102500	49550	49500	49550	49500	804
354	20241211	142000	4612267250	49550	49500	49550	49500	92
355	20241211	141900	4607711150	49550	49550	49550	49500	82
356	20241211	141800	4603648650	49550	49550	49550	49500	126
357	20241211	141700	4597405900	49500	49550	49550	49500	56
358	20241211	141600	4594633150	49500	49500	49550	49500	101
359	20241211	141500	4589630900	49500	49500	49550	49500	62
360	20241211	141400	4586561800	49500	49500	49550	49500	63
361	20241211	141300	4583440750	49550	49500	49550	49500	64
362	20241211	141200	4580271950	49500	49500	49550	49500	165
363	20241211	141100	4572098150	49500	49500	49550	49500	29
364	20241211	141000	4570662400	49550	49500	49550	49500	73
365	20241211	140900	4567048100	49500	49550	49550	49500	121
366	20241211	140800	4561055500	49550	49550	49550	49500	142
367	20241211	140700	4554026350	49550	49500	49550	49500	400
368	20241211	140600	4534223850	49500	49550	49550	49500	40
369	20241211	140500	4532242850	49500	49500	49550	49500	93
370	20241211	140400	4527636750	49550	49550	49550	49500	52
371	20241211	140300	4525062600	49500	49550	49550	49500	71
372	20241211	140200	4521546650	49550	49500	49550	49500	116
373	20241211	140100	4515802150	49500	49450	49500	49450	399
374	20241211	140000	4496053350	49500	49500	49500	49450	131
375	20241211	135900	4489572200	49500	49450	49500	49450	91
376	20241211	135800	4485071550	49500	49500	49500	49450	78
377	20241211	135700	4481211250	49500	49450	49500	49450	95
378	20241211	135600	4476513400	49450	49450	49500	49450	214
379	20241211	135500	4465927450	49450	49450	49500	49450	102
380	20241211	135400	4460882050	49500	49500	49500	49450	62
381	20241211	135300	4457813550	49450	49500	49500	49400	251
382	20241211	135200	4445402400	49450	49450	49450	49450	59
383	20241211	135100	4442484850	49450	49350	49450	49350	782
384	20241211	135000	4403835850	49350	49350	49400	49350	107
385	20241211	134900	4398552850	49350	49400	49400	49350	81
386	20241211	134800	4394554800	49350	49400	49400	49350	92
387	20241211	134700	4390013050	49350	49400	49400	49350	87
388	20241211	134600	4385718150	49400	49300	49400	49300	279
389	20241211	134500	4371949100	49350	49300	49350	49300	67
390	20241211	134400	4368643150	49350	49350	49400	49300	1243
391	20241211	134300	4307303650	49400	49450	49450	49350	736
392	20241211	134200	4270943900	49450	49450	49450	49400	110
393	20241211	134100	4265507600	49450	49400	49450	49400	217
394	20241211	134000	4254779550	49450	49500	49500	49400	34
395	20241211	133900	4253097950	49450	49450	49500	49450	98
396	20241211	133800	4248251750	49550	49500	49550	49450	458
397	20241211	133700	4225580550	49500	49500	49600	49500	109
398	20241211	133600	4220178850	49600	49500	49600	49450	530
399	20241211	133500	4193927000	49500	49500	49500	49450	177
400	20241211	133400	4185166900	49450	49500	49500	49450	49
401	20241211	133300	4182742000	49500	49550	49550	49500	91
402	20241211	133200	4178236800	49550	49500	49550	49500	68
403	20241211	133100	4174870000	49550	49500	49550	49500	34
404	20241211	133000	4173186350	49500	49450	49500	49450	86
405	20241211	132900	4168932150	49500	49500	49500	49450	113
406	20241211	132800	4163338700	49450	49500	49500	49450	75
407	20241211	132700	4159628100	49500	49450	49500	49450	32
408	20241211	132600	4158044400	49500	49550	49550	49500	303
409	20241211	132500	4143043500	49550	49550	49550	49550	39
410	20241211	132400	4141111050	49550	49550	49550	49500	79
411	20241211	132300	4137199200	49500	49500	49550	49500	149
412	20241211	132200	4129820550	49550	49500	49550	49500	62
413	20241211	132100	4126750800	49500	49450	49500	49450	630
414	20241211	132000	4095595700	49500	49500	49500	49450	68
415	20241211	131900	4092230050	49500	49550	49550	49500	77
416	20241211	131800	4088417250	49500	49500	49500	49500	4
417	20241211	131700	4088219250	49550	49550	49600	49500	76
418	20241211	131600	4084453100	49600	49550	49600	49550	89
419	20241211	131500	4080040050	49600	49550	49600	49500	818
420	20241211	131400	4039510850	49550	49500	49550	49500	212
421	20241211	131300	4029008600	49550	49550	49550	49550	13
422	20241211	131200	4028364450	49550	49500	49550	49500	310
423	20241211	131100	4013010450	49500	49500	49500	49500	219
424	20241211	131000	4002169950	49450	49500	49500	49450	90
425	20241211	130900	3997717650	49500	49450	49500	49450	37
426	20241211	130800	3995886250	49450	49500	49500	49450	86
427	20241211	130700	3991631350	49450	49450	49500	49450	13
428	20241211	130600	3990988200	49550	49500	49550	49500	477
429	20241211	130500	3967376050	49450	49450	49500	49450	25
430	20241211	130400	3966139150	49500	49500	49550	49400	223
431	20241211	130300	3955112550	49450	49450	49450	49400	369
432	20241211	130200	3936867600	49450	49450	49450	49400	128
433	20241211	130100	3930538600	49450	49450	49450	49400	108
434	20241211	130000	3925200400	49400	49400	49450	49400	30
435	20241211	125900	3923718350	49450	49400	49450	49400	165
436	20241211	125800	3915565850	49450	49450	49450	49450	72
437	20241211	125700	3912005450	49400	49400	49400	49400	83
438	20241211	125600	3907905250	49450	49350	49450	49350	81
439	20241211	125500	3903903250	49350	49350	49400	49350	347
440	20241211	125400	3886762700	49350	49400	49400	49350	124
441	20241211	125300	3880640700	49400	49450	49450	49350	32
442	20241211	125200	3879059700	49350	49450	49450	49350	109
443	20241211	125100	3873673400	49450	49400	49450	49400	115
444	20241211	125000	3867986750	49400	49400	49400	49400	70
445	20241211	124900	3864528750	49400	49350	49450	49350	247
446	20241211	124800	3852328850	49350	49350	49400	49300	219
447	20241211	124700	3841511650	49350	49400	49400	49350	104
448	20241211	124600	3836378600	49350	49350	49350	49350	85
449	20241211	124500	3832183850	49400	49350	49400	49350	95
450	20241211	124400	3827494400	49350	49350	49350	49300	162
451	20241211	124300	3819501250	49350	49300	49350	49300	63
452	20241211	124200	3816394700	49300	49350	49350	49300	391
453	20241211	124100	3797115800	49300	49350	49400	49300	342
454	20241211	124000	3780238200	49350	49350	49400	49350	107
455	20241211	123900	3774956550	49400	49350	49400	49350	82
456	20241211	123800	3770908350	49400	49400	49400	49400	18
457	20241211	123700	3770019150	49350	49500	49500	49350	484
458	20241211	123600	3746102350	49500	49450	49500	49450	117
459	20241211	123500	3740315150	49450	49450	49500	49450	59
460	20241211	123400	3737396200	49450	49550	49550	49450	225
461	20241211	123300	3726260350	49500	49500	49500	49500	5
462	20241211	123200	3726012850	49500	49550	49550	49500	61
463	20241211	123100	3722992650	49550	49500	49550	49500	54
464	20241211	123000	3720319600	49550	49500	49550	49500	43
465	20241211	122900	3718190100	49500	49600	49600	49500	87
466	20241211	122800	3713878700	49550	49500	49550	49500	534
467	20241211	122700	3687419150	49500	49550	49550	49500	104
468	20241211	122600	3682268750	49500	49550	49550	49500	22
469	20241211	122500	3681178750	49550	49500	49550	49500	60
470	20241211	122400	3678208100	49500	49550	49550	49500	529
471	20241211	122300	3652021950	49500	49450	49500	49450	258
472	20241211	122200	3639253100	49450	49500	49500	49450	113
473	20241211	122100	3633663000	49450	49500	49550	49450	374
474	20241211	122000	3615150000	49500	49450	49500	49400	571
475	20241211	121900	3586897750	49450	49400	49450	49400	66
476	20241211	121800	3583634150	49400	49400	49400	49400	69
477	20241211	121700	3580225550	49400	49450	49450	49400	325
478	20241211	121600	3564169350	49450	49450	49450	49400	132
479	20241211	121500	3557644600	49400	49450	49450	49400	136
480	20241211	121400	3550920700	49450	49400	49450	49400	187
481	20241211	121300	3541681800	49400	49350	49400	49350	46
482	20241211	121200	3539411650	49400	49350	49400	49350	43
483	20241211	121100	3537288950	49350	49400	49400	49350	29
484	20241211	121000	3535856800	49400	49400	49400	49400	32
485	20241211	120900	3534276000	49350	49350	49400	49350	126
486	20241211	120800	3528057450	49350	49350	49400	49350	43
487	20241211	120700	3525934750	49350	49400	49400	49350	86
488	20241211	120600	3521690600	49350	49350	49400	49350	23
489	20241211	120500	3520554550	49350	49400	49400	49350	112
490	20241211	120400	3515025150	49400	49350	49400	49350	63
491	20241211	120300	3511915350	49350	49350	49400	49300	154
492	20241211	120200	3504313150	49350	49400	49400	49350	312
493	20241211	120100	3488914500	49450	49400	49450	49350	21
494	20241211	120000	3487876800	49400	49350	49400	49350	427
495	20241211	115900	3466790350	49350	49300	49350	49300	41
496	20241211	115800	3464768400	49300	49400	49400	49300	189
497	20241211	115700	3455444250	49350	49350	49350	49350	39
498	20241211	115600	3453519600	49350	49350	49400	49350	91
499	20241211	115500	3449028000	49350	49350	49400	49350	174
500	20241211	115400	3440439450	49350	49350	49350	49350	9
501	20241211	115300	3439995300	49350	49350	49400	49350	125
502	20241211	115200	3433825850	49350	49400	49400	49350	84
503	20241211	115100	3429678950	49400	49350	49400	49350	144
504	20241211	115000	3422569900	49400	49450	49450	49400	108
505	20241211	114900	3417233050	49400	49400	49400	49400	298
506	20241211	114800	3402511850	49450	49400	49450	49400	93
507	20241211	114700	3397913500	49400	49400	49450	49400	308
508	20241211	114600	3382690750	49400	49400	49400	49350	77
509	20241211	114500	3378887100	49450	49400	49450	49400	17
510	20241211	114400	3378046600	49400	49450	49450	49400	473
511	20241211	114300	3354659550	49450	49450	49500	49450	71
512	20241211	114200	3351145800	49450	49450	49500	49450	108
513	20241211	114100	3345804550	49450	49450	49500	49450	159
514	20241211	114000	3337941950	49450	49500	49500	49450	404
515	20241211	113900	3317963200	49450	49450	49500	49450	82
516	20241211	113800	3313907700	49500	49450	49500	49450	82
517	20241211	113700	3309852150	49450	49450	49500	49450	156
518	20241211	113600	3302132250	49450	49450	49500	49450	25
519	20241211	113500	3300895900	49450	49450	49500	49450	139
520	20241211	113400	3294019150	49450	49450	49500	49450	182
521	20241211	113300	3285019200	49400	49450	49450	49400	127
522	20241211	113200	3278743600	49400	49450	49450	49400	16
523	20241211	113100	3277952500	49400	49400	49450	49400	120
524	20241211	113000	3272022700	49450	49450	49450	49400	95
525	20241211	112900	3267325000	49450	49400	49450	49400	93
526	20241211	112800	3262729900	49400	49350	49400	49350	248
527	20241211	112700	3250481750	49350	49350	49400	49350	216
528	20241211	112600	3239821500	49300	49350	49350	49300	60
529	20241211	112500	3236863000	49350	49250	49350	49250	443
530	20241211	112400	3215021100	49250	49250	49300	49250	99
531	20241211	112300	3210144700	49250	49250	49250	49250	232
532	20241211	112200	3198718700	49250	49250	49300	49250	162
533	20241211	112100	3190734800	49250	49350	49350	49250	195
534	20241211	112000	3181121000	49300	49300	49300	49300	22
535	20241211	111900	3180036400	49300	49250	49300	49250	158
536	20241211	111800	3172250900	49250	49250	49300	49250	251
537	20241211	111700	3159881600	49250	49300	49350	49250	241
538	20241211	111600	3148002650	49300	49400	49400	49300	114
539	20241211	111500	3142377650	49300	49350	49350	49300	513
540	20241211	111400	3117062100	49350	49300	49350	49250	518
541	20241211	111300	3091514100	49300	49300	49300	49300	126
542	20241211	111200	3085302300	49300	49300	49350	49300	1070
543	20241211	111100	3032550650	49300	49350	49400	49300	1028
544	20241211	111000	2981807750	49450	49450	49450	49350	840
545	20241211	110900	2940318750	49500	49500	49500	49400	761
546	20241211	110800	2902690100	49450	49500	49550	49450	481
547	20241211	110700	2878885450	49550	49450	49550	49450	305
548	20241211	110600	2863787300	49500	49500	49500	49450	645
549	20241211	110500	2831865100	49500	49600	49600	49500	336
550	20241211	110400	2815212700	49600	49600	49650	49550	803
551	20241211	110300	2775382950	49650	49650	49650	49600	130
552	20241211	110200	2768932450	49650	49650	49650	49600	177
553	20241211	110100	2760148050	49650	49600	49650	49600	101
554	20241211	110000	2755135550	49600	49600	49650	49600	319
555	20241211	105900	2739313100	49600	49600	49650	49600	62
556	20241211	105800	2736237050	49600	49550	49600	49550	240
557	20241211	105700	2724334650	49550	49600	49600	49550	200
558	20241211	105600	2714416850	49600	49550	49600	49550	33
559	20241211	105500	2712781050	49550	49600	49650	49550	208
560	20241211	105400	2702466850	49650	49500	49650	49500	208
561	20241211	105300	2692156500	49550	49500	49550	49500	76
562	20241211	105200	2688392050	49500	49500	49500	49500	88
563	20241211	105100	2684036050	49550	49650	49650	49500	1084
564	20241211	105000	2630281900	49600	49650	49650	49600	144
565	20241211	104900	2623135850	49650	49650	49650	49600	57
566	20241211	104800	2620308350	49600	49650	49650	49600	1180
567	20241211	104700	2561724250	49650	49550	49650	49550	483
568	20241211	104600	2537767650	49550	49500	49600	49500	179
569	20241211	104500	2528899300	49500	49500	49550	49500	87
570	20241211	104400	2524592150	49550	49550	49550	49550	76
571	20241211	104300	2520826350	49550	49500	49550	49500	76
572	20241211	104200	2517063500	49500	49450	49550	49450	362
573	20241211	104100	2499145200	49500	49500	49500	49450	103
574	20241211	104000	2494050200	49450	49450	49500	49450	141
575	20241211	103900	2487077100	49450	49400	49450	49400	132
576	20241211	103800	2480551800	49400	49350	49450	49350	304
577	20241211	103700	2465534050	49350	49400	49400	49350	168
578	20241211	103600	2457239700	49400	49350	49400	49350	86
579	20241211	103500	2452995550	49350	49350	49400	49350	42
580	20241211	103400	2450922000	49350	49400	49400	49350	179
581	20241211	103300	2442088300	49350	49350	49350	49350	648
582	20241211	103200	2410109500	49350	49450	49450	49350	66
583	20241211	103100	2406848050	49450	49450	49450	49400	79
584	20241211	103000	2402942050	49450	49500	49500	49450	69
585	20241211	102900	2399528850	49500	49350	49500	49350	427
586	20241211	102800	2378436100	49400	49350	49400	49350	38
587	20241211	102700	2376560750	49400	49350	49400	49350	174
588	20241211	102600	2367972700	49400	49400	49400	49350	145
589	20241211	102500	2360813050	49400	49450	49450	49350	104
590	20241211	102400	2355678300	49450	49500	49500	49400	1696
591	20241211	102300	2271838300	49450	49500	49500	49450	65
592	20241211	102200	2268621700	49600	49550	49600	49500	330
593	20241211	102100	2252270650	49550	49550	49550	49550	90
594	20241211	102000	2247811150	49500	49550	49550	49500	189
595	20241211	101900	2238452400	49500	49500	49600	49450	345
596	20241211	101800	2221376250	49550	49600	49650	49550	185
597	20241211	101700	2212201650	49650	49550	49650	49550	132
598	20241211	101600	2205657450	49550	49500	49550	49450	478
599	20241211	101500	2182007900	49450	49500	49500	49450	122
600	20241211	101400	2175969300	49500	49450	49550	49450	140
601	20241211	101300	2169043750	49450	49500	49550	49400	148
602	20241211	101200	2161720600	49500	49550	49550	49450	728
603	20241211	101100	2125673650	49500	49600	49600	49500	165
604	20241211	101000	2117501950	49600	49550	49600	49550	311
605	20241211	100900	2102081650	49550	49700	49700	49500	1337
606	20241211	100800	2035729650	49700	49650	49700	49600	222
607	20241211	100700	2024707450	49650	49550	49650	49550	201
608	20241211	100600	2014738100	49550	49550	49550	49550	285
609	20241211	100500	2000616350	49550	49550	49550	49550	256
610	20241211	100400	1987931550	49600	49500	49600	49500	69
611	20241211	100300	1984514750	49500	49550	49550	49500	98
612	20241211	100200	1979661800	49500	49500	49650	49400	147
613	20241211	100100	1972388450	49650	49450	49650	49400	1575
614	20241211	100000	1894349450	49450	49350	49450	49350	105
615	20241211	095900	1889164600	49450	49350	49450	49350	355
616	20241211	095800	1871644050	49400	49200	49650	49200	3070
617	20241211	095700	1719501650	49200	49150	49200	49150	311
618	20241211	095600	1704215900	49150	49150	49200	49100	62
619	20241211	095500	1701168600	49150	49150	49150	49150	689
620	20241211	095400	1667304250	49150	49150	49200	49150	154
621	20241211	095300	1659733750	49150	49150	49200	49150	227
622	20241211	095200	1648576100	49200	49150	49200	49150	200
623	20241211	095100	1638737500	49250	49150	49250	49150	50
624	20241211	095000	1636279900	49150	49150	49150	49100	487
625	20241211	094900	1612353850	49150	49150	49150	49100	212
626	20241211	094800	1601934700	49150	49100	49150	49100	80
627	20241211	094700	1598004200	49100	49100	49150	49100	61
628	20241211	094600	1595008950	49100	49100	49150	49100	394
629	20241211	094500	1575644250	49100	49150	49150	49100	292
630	20241211	094400	1561296650	49150	49300	49300	49150	274
631	20241211	094300	1547808000	49250	49250	49250	49250	179
632	20241211	094200	1538992250	49250	49400	49400	49200	131
633	20241211	094100	1532539100	49300	49400	49400	49200	265
634	20241211	094000	1519497100	49400	49200	49450	49200	845
635	20241211	093900	1477846850	49200	49000	49200	49000	253
636	20241211	093800	1465429100	48950	48950	49000	48950	267
637	20241211	093700	1452352950	49000	49000	49050	49000	265
638	20241211	093600	1439367900	49000	49150	49150	49000	1528
639	20241211	093500	1364428950	49150	49050	49150	49050	609
640	20241211	093400	1334533550	49100	49200	49200	49100	1230
641	20241211	093300	1274102850	49250	49550	49550	49200	3571
642	20241211	093200	1097842500	49550	49600	49600	49550	833
643	20241211	093100	1056529150	49600	49550	49600	49500	1988
644	20241211	093000	957995350	49500	49500	49500	49400	295
645	20241211	092900	943392950	49450	49450	49500	49350	84
646	20241211	092800	939243200	49400	49350	49400	49250	1454
647	20241211	092700	867528700	49350	49350	49400	49300	1166
648	20241211	092600	810040650	49300	49300	49400	49250	796
649	20241211	092500	770764850	49300	49350	49400	49300	84
650	20241211	092400	766620550	49450	49550	49550	49300	1948
651	20241211	092300	670295600	49550	49500	49550	49450	166
652	20241211	092200	662080700	49500	49550	49550	49450	298
653	20241211	092100	647328150	49550	49450	49550	49450	653
654	20241211	092000	615014950	49500	49500	49500	49450	347
655	20241211	091900	597841450	49500	49400	49500	49400	211
656	20241211	091800	587400000	49450	49400	49500	49350	455
657	20241211	091700	564904900	49400	49400	49600	49350	191
658	20241211	091600	555467200	49400	49050	49600	49050	1966
659	20241211	091500	458494150	49050	49050	49150	49000	874
660	20241211	091400	415650350	49000	49050	49050	49000	394
661	20241211	091300	396338850	49050	49000	49050	48950	126
662	20241211	091200	390164500	49000	49000	49000	48950	42
663	20241211	091100	388106750	48900	48900	49200	48900	122
664	20241211	091000	382128750	48850	48800	49050	48800	263
665	20241211	090900	369278800	48750	49150	49150	48750	1879
666	20241211	090800	277235100	49200	48950	49250	48950	659
667	20241211	090700	244866800	48900	48800	48900	48800	256
668	20241211	090600	232359900	48600	48650	48900	48550	396
669	20241211	090500	213098450	48550	48650	48650	48550	444
670	20241211	090400	191513050	48650	48650	48650	48600	175
671	20241211	090300	182999400	48650	48500	49050	48500	596
672	20241211	090200	153978400	48500	48550	48850	48500	1364
673	20241211	090100	87730350	49000	48800	49000	48600	451
674	20241211	090000	65775000	48800	48900	48900	48550	1346