KissMeData/112610/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	201700	30315207950	41650	41650	41650	41650	8679
3	20241204	201600	30315207950	41650	41650	41650	41650	0
4	20241204	201500	30315207950	41650	41650	41650	41650	0
5	20241204	201400	30315207950	41650	41650	41650	41650	0
6	20241204	201300	30315207950	41650	41650	41650	41650	0
7	20241204	201200	30315207950	41650	41650	41650	41650	0
8	20241204	201100	30315207950	41650	41650	41650	41650	0
9	20241204	201000	30315207950	41650	41650	41650	41650	0
10	20241204	200900	30315207950	41650	41650	41650	41650	0
11	20241204	200800	30315207950	41650	41650	41650	41650	0
12	20241204	200700	30315207950	41650	41650	41650	41650	0
13	20241204	200600	30315207950	41650	41650	41650	41650	0
14	20241204	200500	30315207950	41650	41650	41650	41650	0
15	20241204	200400	30315207950	41650	41650	41650	41650	0
16	20241204	200300	30315207950	41650	41650	41650	41650	0
17	20241204	200200	30315207950	41650	41650	41650	41650	0
18	20241204	200100	30315207950	41650	41650	41650	41650	0
19	20241204	200000	30315207950	41650	41650	41650	41650	0
20	20241204	195900	30315207950	41650	41650	41650	41650	0
21	20241204	195800	30315207950	41650	41650	41650	41650	0
22	20241204	195700	30315207950	41650	41650	41650	41650	0
23	20241204	195600	30315207950	41650	41650	41650	41650	0
24	20241204	195500	30315207950	41650	41650	41650	41650	0
25	20241204	195400	30315207950	41650	41650	41650	41650	0
26	20241204	195300	30315207950	41650	41650	41650	41650	0
27	20241204	195200	30315207950	41650	41650	41650	41650	0
28	20241204	195100	30315207950	41650	41650	41650	41650	0
29	20241204	195000	30315207950	41650	41650	41650	41650	0
30	20241204	194900	30315207950	41650	41650	41650	41650	0
31	20241204	194800	30315207950	41650	41650	41650	41650	0
32	20241204	194700	30315207950	41650	41650	41650	41650	8679
33	20241204	194600	30315207950	41650	41650	41650	41650	0
34	20241204	194500	30315207950	41650	41650	41650	41650	0
35	20241204	194400	30315207950	41650	41650	41650	41650	0
36	20241204	194300	30315207950	41650	41650	41650	41650	0
37	20241204	194200	30315207950	41650	41650	41650	41650	0
38	20241204	194100	30315207950	41650	41650	41650	41650	0
39	20241204	194000	30315207950	41650	41650	41650	41650	0
40	20241204	193900	30315207950	41650	41650	41650	41650	0
41	20241204	193800	30315207950	41650	41650	41650	41650	0
42	20241204	193700	30315207950	41650	41650	41650	41650	0
43	20241204	193600	30315207950	41650	41650	41650	41650	0
44	20241204	193500	30315207950	41650	41650	41650	41650	0
45	20241204	193400	30315207950	41650	41650	41650	41650	0
46	20241204	193300	30315207950	41650	41650	41650	41650	0
47	20241204	193200	30315207950	41650	41650	41650	41650	0
48	20241204	193100	30315207950	41650	41650	41650	41650	0
49	20241204	193000	30315207950	41650	41650	41650	41650	0
50	20241204	192900	30315207950	41650	41650	41650	41650	0
51	20241204	192800	30315207950	41650	41650	41650	41650	0
52	20241204	192700	30315207950	41650	41650	41650	41650	0
53	20241204	192600	30315207950	41650	41650	41650	41650	0
54	20241204	192500	30315207950	41650	41650	41650	41650	0
55	20241204	192400	30315207950	41650	41650	41650	41650	0
56	20241204	192300	30315207950	41650	41650	41650	41650	0
57	20241204	192200	30315207950	41650	41650	41650	41650	0
58	20241204	192100	30315207950	41650	41650	41650	41650	0
59	20241204	192000	30315207950	41650	41650	41650	41650	0
60	20241204	191900	30315207950	41650	41650	41650	41650	0
61	20241204	191800	30315207950	41650	41650	41650	41650	0
62	20241204	191700	30315207950	41650	41650	41650	41650	8679
63	20241204	191600	30315207950	41650	41650	41650	41650	0
64	20241204	191500	30315207950	41650	41650	41650	41650	0
65	20241204	191400	30315207950	41650	41650	41650	41650	0
66	20241204	191300	30315207950	41650	41650	41650	41650	0
67	20241204	191200	30315207950	41650	41650	41650	41650	0
68	20241204	191100	30315207950	41650	41650	41650	41650	0
69	20241204	191000	30315207950	41650	41650	41650	41650	0
70	20241204	190900	30315207950	41650	41650	41650	41650	0
71	20241204	190800	30315207950	41650	41650	41650	41650	0
72	20241204	190700	30315207950	41650	41650	41650	41650	0
73	20241204	190600	30315207950	41650	41650	41650	41650	0
74	20241204	190500	30315207950	41650	41650	41650	41650	0
75	20241204	190400	30315207950	41650	41650	41650	41650	0
76	20241204	190300	30315207950	41650	41650	41650	41650	0
77	20241204	190200	30315207950	41650	41650	41650	41650	0
78	20241204	190100	30315207950	41650	41650	41650	41650	0
79	20241204	190000	30315207950	41650	41650	41650	41650	0
80	20241204	185900	30315207950	41650	41650	41650	41650	0
81	20241204	185800	30315207950	41650	41650	41650	41650	0
82	20241204	185700	30315207950	41650	41650	41650	41650	0
83	20241204	185600	30315207950	41650	41650	41650	41650	0
84	20241204	185500	30315207950	41650	41650	41650	41650	0
85	20241204	185400	30315207950	41650	41650	41650	41650	0
86	20241204	185300	30315207950	41650	41650	41650	41650	0
87	20241204	185200	30315207950	41650	41650	41650	41650	0
88	20241204	185100	30315207950	41650	41650	41650	41650	0
89	20241204	185000	30315207950	41650	41650	41650	41650	0
90	20241204	184900	30315207950	41650	41650	41650	41650	0
91	20241204	184800	30315207950	41650	41650	41650	41650	0
92	20241204	184700	30315207950	41650	41650	41650	41650	8679
93	20241204	184600	30315207950	41650	41650	41650	41650	0
94	20241204	184500	30315207950	41650	41650	41650	41650	0
95	20241204	184400	30315207950	41650	41650	41650	41650	0
96	20241204	184300	30315207950	41650	41650	41650	41650	0
97	20241204	184200	30315207950	41650	41650	41650	41650	0
98	20241204	184100	30315207950	41650	41650	41650	41650	0
99	20241204	184000	30315207950	41650	41650	41650	41650	0
100	20241204	183900	30315207950	41650	41650	41650	41650	0
101	20241204	183800	30315207950	41650	41650	41650	41650	0
102	20241204	183700	30315207950	41650	41650	41650	41650	0
103	20241204	183600	30315207950	41650	41650	41650	41650	0
104	20241204	183500	30315207950	41650	41650	41650	41650	0
105	20241204	183400	30315207950	41650	41650	41650	41650	0
106	20241204	183300	30315207950	41650	41650	41650	41650	0
107	20241204	183200	30315207950	41650	41650	41650	41650	0
108	20241204	183100	30315207950	41650	41650	41650	41650	0
109	20241204	183000	30315207950	41650	41650	41650	41650	0
110	20241204	182900	30315207950	41650	41650	41650	41650	0
111	20241204	182800	30315207950	41650	41650	41650	41650	0
112	20241204	182700	30315207950	41650	41650	41650	41650	0
113	20241204	182600	30315207950	41650	41650	41650	41650	0
114	20241204	182500	30315207950	41650	41650	41650	41650	0
115	20241204	182400	30315207950	41650	41650	41650	41650	0
116	20241204	182300	30315207950	41650	41650	41650	41650	0
117	20241204	182200	30315207950	41650	41650	41650	41650	0
118	20241204	182100	30315207950	41650	41650	41650	41650	0
119	20241204	182000	30315207950	41650	41650	41650	41650	0
120	20241204	181900	30315207950	41650	41650	41650	41650	0
121	20241204	181800	30315207950	41650	41650	41650	41650	0
122	20241204	181700	30315207950	41650	41650	41650	41650	8679
123	20241204	181600	30315207950	41650	41650	41650	41650	0
124	20241204	181500	30315207950	41650	41650	41650	41650	0
125	20241204	181400	30315207950	41650	41650	41650	41650	0
126	20241204	181300	30315207950	41650	41650	41650	41650	0
127	20241204	181200	30315207950	41650	41650	41650	41650	0
128	20241204	181100	30315207950	41650	41650	41650	41650	0
129	20241204	181000	30315207950	41650	41650	41650	41650	0
130	20241204	180900	30315207950	41650	41650	41650	41650	0
131	20241204	180800	30315207950	41650	41650	41650	41650	0
132	20241204	180700	30315207950	41650	41650	41650	41650	0
133	20241204	180600	30315207950	41650	41650	41650	41650	0
134	20241204	180500	30315207950	41650	41650	41650	41650	0
135	20241204	180400	30315207950	41650	41650	41650	41650	0
136	20241204	180300	30315207950	41650	41650	41650	41650	0
137	20241204	180200	30315207950	41650	41650	41650	41650	0
138	20241204	180100	30315207950	41650	41650	41650	41650	0
139	20241204	180000	30315207950	41650	41650	41650	41650	0
140	20241204	175900	30315207950	41650	41650	41650	41650	0
141	20241204	175800	30315207950	41650	41650	41650	41650	0
142	20241204	175700	30315207950	41650	41650	41650	41650	0
143	20241204	175600	30315207950	41650	41650	41650	41650	0
144	20241204	175500	30315207950	41650	41650	41650	41650	0
145	20241204	175400	30315207950	41650	41650	41650	41650	0
146	20241204	175300	30315207950	41650	41650	41650	41650	0
147	20241204	175200	30315207950	41650	41650	41650	41650	0
148	20241204	175100	30315207950	41650	41650	41650	41650	0
149	20241204	175000	30315207950	41650	41650	41650	41650	0
150	20241204	174900	30315207950	41650	41650	41650	41650	0
151	20241204	174800	30315207950	41650	41650	41650	41650	0
152	20241204	174700	30315207950	41650	41650	41650	41650	8679
153	20241204	174600	30315207950	41650	41650	41650	41650	0
154	20241204	174500	30315207950	41650	41650	41650	41650	0
155	20241204	174400	30315207950	41650	41650	41650	41650	0
156	20241204	174300	30315207950	41650	41650	41650	41650	0
157	20241204	174200	30315207950	41650	41650	41650	41650	0
158	20241204	174100	30315207950	41650	41650	41650	41650	0
159	20241204	174000	30315207950	41650	41650	41650	41650	0
160	20241204	173900	30315207950	41650	41650	41650	41650	0
161	20241204	173800	30315207950	41650	41650	41650	41650	0
162	20241204	173700	30315207950	41650	41650	41650	41650	0
163	20241204	173600	30315207950	41650	41650	41650	41650	0
164	20241204	173500	30315207950	41650	41650	41650	41650	0
165	20241204	173400	30315207950	41650	41650	41650	41650	0
166	20241204	173300	30315207950	41650	41650	41650	41650	0
167	20241204	173200	30315207950	41650	41650	41650	41650	0
168	20241204	173100	30315207950	41650	41650	41650	41650	0
169	20241204	173000	30315207950	41650	41650	41650	41650	0
170	20241204	172900	30315207950	41650	41650	41650	41650	0
171	20241204	172800	30315207950	41650	41650	41650	41650	0
172	20241204	172700	30315207950	41650	41650	41650	41650	0
173	20241204	172600	30315207950	41650	41650	41650	41650	0
174	20241204	172500	30315207950	41650	41650	41650	41650	0
175	20241204	172400	30315207950	41650	41650	41650	41650	0
176	20241204	172300	30315207950	41650	41650	41650	41650	0
177	20241204	172200	30315207950	41650	41650	41650	41650	0
178	20241204	172100	30315207950	41650	41650	41650	41650	0
179	20241204	172000	30315207950	41650	41650	41650	41650	0
180	20241204	171900	30315207950	41650	41650	41650	41650	0
181	20241204	171800	30315207950	41650	41650	41650	41650	0
182	20241204	171700	30315207950	41650	41650	41650	41650	8679
183	20241204	171600	30315207950	41650	41650	41650	41650	0
184	20241204	171500	30315207950	41650	41650	41650	41650	0
185	20241204	171400	30315207950	41650	41650	41650	41650	0
186	20241204	171300	30315207950	41650	41650	41650	41650	0
187	20241204	171200	30315207950	41650	41650	41650	41650	0
188	20241204	171100	30315207950	41650	41650	41650	41650	0
189	20241204	171000	30315207950	41650	41650	41650	41650	0
190	20241204	170900	30315207950	41650	41650	41650	41650	0
191	20241204	170800	30315207950	41650	41650	41650	41650	0
192	20241204	170700	30315207950	41650	41650	41650	41650	0
193	20241204	170600	30315207950	41650	41650	41650	41650	0
194	20241204	170500	30315207950	41650	41650	41650	41650	0
195	20241204	170400	30315207950	41650	41650	41650	41650	0
196	20241204	170300	30315207950	41650	41650	41650	41650	0
197	20241204	170200	30315207950	41650	41650	41650	41650	0
198	20241204	170100	30315207950	41650	41650	41650	41650	0
199	20241204	170000	30315207950	41650	41650	41650	41650	0
200	20241204	165900	30315207950	41650	41650	41650	41650	0
201	20241204	165800	30315207950	41650	41650	41650	41650	0
202	20241204	165700	30315207950	41650	41650	41650	41650	0
203	20241204	165600	30315207950	41650	41650	41650	41650	0
204	20241204	165500	30315207950	41650	41650	41650	41650	0
205	20241204	165400	30315207950	41650	41650	41650	41650	0
206	20241204	165300	30315207950	41650	41650	41650	41650	0
207	20241204	165200	30315207950	41650	41650	41650	41650	0
208	20241204	165100	30315207950	41650	41650	41650	41650	0
209	20241204	165000	30315207950	41650	41650	41650	41650	0
210	20241204	164900	30315207950	41650	41650	41650	41650	0
211	20241204	164800	30315207950	41650	41650	41650	41650	0
212	20241204	164700	30315207950	41650	41650	41650	41650	8679
213	20241204	164600	30315207950	41650	41650	41650	41650	0
214	20241204	164500	30315207950	41650	41650	41650	41650	0
215	20241204	164400	30315207950	41650	41650	41650	41650	0
216	20241204	164300	30315207950	41650	41650	41650	41650	0
217	20241204	164200	30315207950	41650	41650	41650	41650	0
218	20241204	164100	30315207950	41650	41650	41650	41650	0
219	20241204	164000	30315207950	41650	41650	41650	41650	0
220	20241204	163900	30315207950	41650	41650	41650	41650	0
221	20241204	163800	30315207950	41650	41650	41650	41650	0
222	20241204	163700	30315207950	41650	41650	41650	41650	0
223	20241204	163600	30315207950	41650	41650	41650	41650	0
224	20241204	163500	30315207950	41650	41650	41650	41650	0
225	20241204	163400	30315207950	41650	41650	41650	41650	0
226	20241204	163300	30315207950	41650	41650	41650	41650	0
227	20241204	163200	30315207950	41650	41650	41650	41650	0
228	20241204	163100	30315207950	41650	41650	41650	41650	0
229	20241204	163000	30315207950	41650	41650	41650	41650	0
230	20241204	162900	30315207950	41650	41650	41650	41650	0
231	20241204	162800	30315207950	41650	41650	41650	41650	0
232	20241204	162700	30315207950	41650	41650	41650	41650	0
233	20241204	162600	30315207950	41650	41650	41650	41650	0
234	20241204	162500	30315207950	41650	41650	41650	41650	0
235	20241204	162400	30315207950	41650	41650	41650	41650	0
236	20241204	162300	30315207950	41650	41650	41650	41650	0
237	20241204	162200	30315207950	41650	41650	41650	41650	0
238	20241204	162100	30315207950	41650	41650	41650	41650	0
239	20241204	162000	30315207950	41650	41650	41650	41650	0
240	20241204	161900	30315207950	41650	41650	41650	41650	0
241	20241204	161800	30315207950	41650	41650	41650	41650	0
242	20241204	161700	30315207950	41650	41650	41650	41650	8679
243	20241204	161600	30315207950	41650	41650	41650	41650	0
244	20241204	161500	30315207950	41650	41650	41650	41650	0
245	20241204	161400	30315207950	41650	41650	41650	41650	0
246	20241204	161300	30315207950	41650	41650	41650	41650	0
247	20241204	161200	30315207950	41650	41650	41650	41650	0
248	20241204	161100	30315207950	41650	41650	41650	41650	0
249	20241204	161000	30315207950	41650	41650	41650	41650	0
250	20241204	160900	30315207950	41650	41650	41650	41650	0
251	20241204	160800	30315207950	41650	41650	41650	41650	0
252	20241204	160700	30315207950	41650	41650	41650	41650	0
253	20241204	160600	30315207950	41650	41650	41650	41650	0
254	20241204	160500	30315207950	41650	41650	41650	41650	0
255	20241204	160400	30315207950	41650	41650	41650	41650	0
256	20241204	160300	30315207950	41650	41650	41650	41650	0
257	20241204	160200	30315207950	41650	41650	41650	41650	0
258	20241204	160100	30315207950	41650	41650	41650	41650	0
259	20241204	160000	30315207950	41650	41650	41650	41650	0
260	20241204	155900	30315207950	41650	41650	41650	41650	0
261	20241204	155800	30315207950	41650	41650	41650	41650	0
262	20241204	155700	30315207950	41650	41650	41650	41650	0
263	20241204	155600	30315207950	41650	41650	41650	41650	0
264	20241204	155500	30315207950	41650	41650	41650	41650	0
265	20241204	155400	30315207950	41650	41650	41650	41650	0
266	20241204	155300	30315207950	41650	41650	41650	41650	0
267	20241204	155200	30315207950	41650	41650	41650	41650	0
268	20241204	155100	30315207950	41650	41650	41650	41650	0
269	20241204	155000	30315207950	41650	41650	41650	41650	0
270	20241204	154900	30315207950	41650	41650	41650	41650	0
271	20241204	154800	30315207950	41650	41650	41650	41650	0
272	20241204	154700	30315207950	41650	41650	41650	41650	8679
273	20241204	154600	30315207950	41650	41650	41650	41650	0
274	20241204	154500	30315207950	41650	41650	41650	41650	0
275	20241204	154400	30315207950	41650	41650	41650	41650	0
276	20241204	154300	30315207950	41650	41650	41650	41650	0
277	20241204	154200	30315207950	41650	41650	41650	41650	0
278	20241204	154100	30315207950	41650	41650	41650	41650	0
279	20241204	154000	30315207950	41650	41650	41650	41650	0
280	20241204	153900	30315207950	41650	41650	41650	41650	0
281	20241204	153800	30315207950	41650	41650	41650	41650	0
282	20241204	153700	30315207950	41650	41650	41650	41650	0
283	20241204	153600	30315207950	41650	41650	41650	41650	0
284	20241204	153500	30315207950	41650	41650	41650	41650	0
285	20241204	153400	30315207950	41650	41650	41650	41650	0
286	20241204	153300	30315207950	41650	41650	41650	41650	0
287	20241204	153200	30315207950	41650	41650	41650	41650	0
288	20241204	153100	30315207950	41650	41650	41650	41650	0
289	20241204	153000	30315207950	41650	41650	41650	41650	8679
290	20241204	152900	29953727600	41750	41750	41750	41750	0
291	20241204	152800	29953727600	41750	41750	41750	41750	0
292	20241204	152700	29953727600	41750	41750	41750	41750	0
293	20241204	152600	29953727600	41750	41750	41750	41750	0
294	20241204	152500	29953727600	41750	41750	41750	41750	0
295	20241204	152400	29953727600	41750	41750	41750	41750	0
296	20241204	152300	29953727600	41750	41750	41750	41750	0
297	20241204	152200	29953727600	41750	41750	41750	41750	0
298	20241204	152100	29953727600	41750	41750	41750	41750	0
299	20241204	152000	29953727600	41750	41750	41750	41750	0
300	20241204	151900	29953727600	41750	41750	41800	41700	1595
301	20241204	151800	29887139900	41750	41850	41850	41750	841
302	20241204	151700	29852017050	41850	41850	41900	41750	1062
303	20241204	151600	29807596700	41750	41700	41800	41700	1426
304	20241204	151500	29748041700	41750	41750	41800	41700	405
305	20241204	151400	29731131950	41700	41700	41800	41700	1341
306	20241204	151300	29675152900	41700	41600	41750	41600	243
307	20241204	151200	29665019950	41700	41750	41800	41600	2263
308	20241204	151100	29570650750	41750	41750	41800	41700	388
309	20241204	151000	29554453100	41750	41850	41900	41750	1120
310	20241204	150900	29507613200	41850	41900	41900	41850	641
311	20241204	150800	29480762600	41900	41900	41900	41850	899
312	20241204	150700	29443108850	41850	41850	41900	41800	885
313	20241204	150600	29406064150	41850	41800	41850	41700	535
314	20241204	150500	29383703000	41850	41800	41850	41750	545
315	20241204	150400	29360901550	41800	41750	41850	41650	2693
316	20241204	150300	29248418050	41750	41850	41850	41750	716
317	20241204	150200	29218494750	41850	41750	41850	41750	417
318	20241204	150100	29201051150	41850	41750	41850	41700	766
319	20241204	150000	29169076450	41750	41800	41850	41700	1169
320	20241204	145900	29120234850	41850	41850	41900	41800	1124
321	20241204	145800	29073176650	41800	41900	41900	41800	1362
322	20241204	145700	29016150900	41900	41950	42000	41850	2597
323	20241204	145600	28907254800	41950	42000	42000	41950	550
324	20241204	145500	28884159900	41950	41950	42000	41950	403
325	20241204	145400	28867239250	42000	41950	42000	41950	1287
326	20241204	145300	28813189350	42000	41950	42000	41950	722
327	20241204	145200	28782872850	41950	42000	42000	41900	711
328	20241204	145100	28753033500	42000	42100	42100	42000	1887
329	20241204	145000	28673756300	42100	42150	42150	42100	1137
330	20241204	144900	28625863850	42150	42150	42150	42100	2245
331	20241204	144800	28531296950	42150	42050	42150	42000	4468
332	20241204	144700	28343249550	42100	42100	42100	42050	1303
333	20241204	144600	28288394400	42100	42050	42100	42000	1793
334	20241204	144500	28212981750	42050	42050	42050	41950	2123
335	20241204	144400	28123763400	42050	42000	42050	42000	1304
336	20241204	144300	28068935250	42050	42000	42050	42000	957
337	20241204	144200	28028698350	42050	42000	42100	41950	2938
338	20241204	144100	27905252550	42000	42000	42000	41950	1372
339	20241204	144000	27847637900	42000	42000	42000	41900	1415
340	20241204	143900	27788239450	42000	41900	42000	41900	1313
341	20241204	143800	27733152800	41900	41900	41950	41850	879
342	20241204	143700	27696308400	41900	41950	41950	41800	1504
343	20241204	143600	27633317850	41950	41850	41950	41850	1609
344	20241204	143500	27565891700	41900	41900	41900	41850	514
345	20241204	143400	27544359300	41900	41850	41900	41850	1034
346	20241204	143300	27501039850	41850	41900	41900	41850	794
347	20241204	143200	27467778500	41900	41900	41900	41850	750
348	20241204	143100	27436374650	41900	41850	41950	41850	863
349	20241204	143000	27400217400	41850	41950	41950	41850	2239
350	20241204	142900	27306364050	41950	41900	41950	41850	4278
351	20241204	142800	27127095500	41900	41950	41950	41850	1000
352	20241204	142700	27085176750	41900	41900	41950	41900	809
353	20241204	142600	27051254250	41900	41850	41900	41750	4118
354	20241204	142500	26878824950	41850	41800	41850	41750	616
355	20241204	142400	26853067200	41800	41850	41850	41750	974
356	20241204	142300	26812361600	41850	41850	41850	41800	540
357	20241204	142200	26789765400	41850	41850	41900	41800	2817
358	20241204	142100	26671813100	41850	41750	41850	41750	3362
359	20241204	142000	26531240150	41700	41750	41750	41700	499
360	20241204	141900	26510411650	41750	41750	41750	41700	674
361	20241204	141800	26482279300	41700	41750	41750	41700	690
362	20241204	141700	26453483350	41750	41700	41750	41650	1345
363	20241204	141600	26397394750	41650	41600	41700	41600	697
364	20241204	141500	26368374350	41650	41700	41750	41650	2730
365	20241204	141400	26254522900	41700	41700	41750	41650	1050
366	20241204	141300	26210737350	41700	41700	41750	41700	1199
367	20241204	141200	26160725800	41700	41650	41750	41650	1910
368	20241204	141100	26081061600	41650	41700	41750	41650	1751
369	20241204	141000	26008044900	41700	41600	41750	41550	2840
370	20241204	140900	25889716450	41650	41550	41650	41550	344
371	20241204	140800	25875403300	41550	41550	41600	41500	853
372	20241204	140700	25839932450	41550	41500	41600	41500	653
373	20241204	140600	25812805600	41500	41600	41650	41500	924
374	20241204	140500	25774363000	41600	41700	41700	41600	595
375	20241204	140400	25749588250	41700	41700	41750	41650	665
376	20241204	140300	25721857250	41700	41550	41800	41550	5547
377	20241204	140200	25490828800	41550	41450	41600	41450	931
378	20241204	140100	25452169400	41450	41350	41600	41350	4675
379	20241204	140000	25258251600	41350	41350	41400	41250	453
380	20241204	135900	25239539450	41350	41350	41350	41250	239
381	20241204	135800	25229659800	41350	41300	41350	41300	186
382	20241204	135700	25221977550	41300	41200	41300	41200	426
383	20241204	135600	25204411000	41250	41250	41250	41200	264
384	20241204	135500	25193524850	41200	41250	41300	41200	88
385	20241204	135400	25189895350	41300	41250	41300	41250	400
386	20241204	135300	25173384500	41250	41250	41300	41200	1266
387	20241204	135200	25121190600	41250	41300	41300	41250	444
388	20241204	135100	25102874750	41250	41300	41350	41250	706
389	20241204	135000	25073733700	41300	41300	41350	41250	221
390	20241204	134900	25064605450	41350	41350	41350	41300	457
391	20241204	134800	25045717850	41350	41300	41350	41300	110
392	20241204	134700	25041172900	41250	41300	41350	41250	160
393	20241204	134600	25034565550	41350	41350	41350	41250	483
394	20241204	134500	25014620050	41300	41250	41350	41250	289
395	20241204	134400	25002684550	41300	41250	41300	41250	330
396	20241204	134300	24989057950	41250	41300	41350	41250	139
397	20241204	134200	24983318400	41300	41300	41350	41250	536
398	20241204	134100	24961181950	41350	41300	41350	41250	342
399	20241204	134000	24947057000	41300	41300	41350	41250	538
400	20241204	133900	24924835800	41350	41300	41350	41250	256
401	20241204	133800	24914258050	41300	41300	41350	41300	121
402	20241204	133700	24909259850	41300	41400	41400	41300	514
403	20241204	133600	24888016350	41400	41350	41400	41300	201
404	20241204	133500	24879703550	41350	41300	41350	41250	924
405	20241204	133400	24841516350	41350	41300	41350	41250	27
406	20241204	133300	24840400900	41300	41300	41300	41200	1235
407	20241204	133200	24789430050	41300	41400	41400	41300	514
408	20241204	133100	24768170450	41400	41400	41450	41350	828
409	20241204	133000	24733899500	41400	41500	41500	41350	2343
410	20241204	132900	24636724650	41550	41550	41550	41500	398
411	20241204	132800	24620187800	41550	41600	41600	41500	444
412	20241204	132700	24601750050	41600	41450	41600	41450	832
413	20241204	132600	24567208700	41500	41500	41550	41450	1292
414	20241204	132500	24513632650	41500	41500	41550	41500	1471
415	20241204	132400	24452582350	41500	41600	41600	41500	784
416	20241204	132300	24420008050	41600	41600	41600	41550	70
417	20241204	132200	24417098050	41550	41600	41600	41500	1508
418	20241204	132100	24354400600	41600	41550	41650	41500	915
419	20241204	132000	24316329450	41600	41650	41650	41550	1114
420	20241204	131900	24269987300	41600	41600	41650	41550	743
421	20241204	131800	24239081150	41600	41600	41650	41600	838
422	20241204	131700	24204217850	41600	41450	41600	41450	1738
423	20241204	131600	24132004600	41500	41400	41500	41400	153
424	20241204	131500	24125663800	41450	41500	41500	41400	425
425	20241204	131400	24108060250	41450	41500	41500	41450	633
426	20241204	131300	24081801200	41500	41450	41500	41450	231
427	20241204	131200	24072223950	41500	41450	41500	41450	231
428	20241204	131100	24062642000	41500	41450	41550	41450	789
429	20241204	131000	24029903600	41450	41500	41500	41450	141
430	20241204	130900	24024053600	41500	41500	41550	41500	294
431	20241204	130800	24011847600	41500	41600	41600	41500	1629
432	20241204	130700	23944155100	41550	41550	41600	41550	477
433	20241204	130600	23924317750	41550	41550	41600	41500	1310
434	20241204	130500	23869884800	41550	41500	41550	41500	438
435	20241204	130400	23851689800	41500	41450	41500	41400	702
436	20241204	130300	23822580100	41450	41450	41450	41400	133
437	20241204	130200	23817068050	41450	41500	41500	41400	399
438	20241204	130100	23800530800	41500	41450	41500	41400	381
439	20241204	130000	23784740350	41450	41500	41500	41400	574
440	20241204	125900	23760958900	41500	41500	41500	41450	384
441	20241204	125800	23745041500	41450	41550	41550	41450	182
442	20241204	125700	23737490550	41500	41500	41500	41450	546
443	20241204	125600	23714831600	41500	41500	41550	41450	250
444	20241204	125500	23704456450	41500	41500	41550	41450	1219
445	20241204	125400	23653865000	41550	41450	41550	41450	808
446	20241204	125300	23620333450	41500	41500	41500	41450	170
447	20241204	125200	23613286350	41500	41500	41500	41400	920
448	20241204	125100	23575129750	41450	41500	41500	41450	381
449	20241204	125000	23559327150	41500	41500	41550	41500	136
450	20241204	124900	23553680800	41550	41500	41550	41500	183
451	20241204	124800	23546085100	41550	41500	41550	41500	631
452	20241204	124700	23519898150	41500	41450	41500	41450	995
453	20241204	124600	23478628550	41500	41450	41500	41450	352
454	20241204	124500	23464025900	41450	41500	41500	41450	485
455	20241204	124400	23443901250	41500	41450	41500	41400	355
456	20241204	124300	23429173200	41500	41450	41500	41400	375
457	20241204	124200	23413623350	41450	41400	41500	41400	1399
458	20241204	124100	23355659300	41400	41350	41400	41350	1322
459	20241204	124000	23300964250	41300	41250	41350	41250	1175
460	20241204	123900	23252436800	41250	41250	41300	41250	928
461	20241204	123800	23214136350	41200	41250	41250	41200	62
462	20241204	123700	23211581100	41200	41200	41250	41150	128
463	20241204	123600	23206307250	41250	41200	41250	41200	355
464	20241204	123500	23191665850	41200	41200	41250	41200	101
465	20241204	123400	23187503450	41250	41200	41250	41150	222
466	20241204	123300	23178357100	41200	41200	41200	41150	86
467	20241204	123200	23174817500	41150	41200	41250	41150	491
468	20241204	123100	23154589250	41200	41150	41200	41100	645
469	20241204	123000	23128033200	41150	41100	41150	41100	71
470	20241204	122900	23125114000	41150	41150	41150	41100	218
471	20241204	122800	23116144250	41100	41100	41150	41100	617
472	20241204	122700	23090785150	41150	41050	41200	41050	267
473	20241204	122600	23079803250	41100	41100	41200	41100	809
474	20241204	122500	23046544350	41100	41100	41100	41000	731
475	20241204	122400	23016516600	41150	41050	41150	41000	745
476	20241204	122300	22985910600	41050	41050	41050	41000	134
477	20241204	122200	22980410450	41050	41000	41050	41000	381
478	20241204	122100	22964771450	41000	41000	41050	41000	156
479	20241204	122000	22958375400	41050	41100	41100	40950	2672
480	20241204	121900	22848771350	41100	41150	41150	41050	787
481	20241204	121800	22816427300	41150	41150	41200	41100	87
482	20241204	121700	22812847050	41100	41100	41100	41050	381
483	20241204	121600	22797190600	41100	41100	41150	41050	335
484	20241204	121500	22783427600	41100	41150	41150	41100	768
485	20241204	121400	22751858700	41150	41250	41250	41100	549
486	20241204	121300	22729271950	41200	41200	41250	41150	103
487	20241204	121200	22725028500	41200	41150	41250	41150	428
488	20241204	121100	22707410350	41200	41150	41200	41150	157
489	20241204	121000	22700943500	41200	41250	41250	41100	2042
490	20241204	120900	22616868900	41250	41250	41300	41250	1131
491	20241204	120800	22570184200	41300	41300	41300	41250	253
492	20241204	120700	22559747250	41250	41250	41350	41250	1789
493	20241204	120600	22485950300	41300	41350	41350	41300	608
494	20241204	120500	22460838350	41350	41250	41350	41200	956
495	20241204	120400	22421378350	41300	41300	41350	41250	1840
496	20241204	120300	22345434400	41350	41400	41400	41300	285
497	20241204	120200	22333649550	41400	41500	41500	41300	2644
498	20241204	120100	22224218600	41550	41600	41600	41550	356
499	20241204	120000	22209424350	41550	41600	41600	41450	547
500	20241204	115900	22186690450	41600	41500	41600	41500	582
501	20241204	115800	22162500800	41550	41500	41600	41450	743
502	20241204	115700	22131662400	41500	41500	41600	41450	2120
503	20241204	115600	22043592050	41500	41450	41550	41450	528
504	20241204	115500	22021682650	41500	41400	41500	41400	332
505	20241204	115400	22007919750	41450	41450	41500	41400	475
506	20241204	115300	21988234500	41450	41450	41450	41350	529
507	20241204	115200	21966327000	41400	41350	41450	41300	405
508	20241204	115100	21949562150	41350	41400	41450	41250	790
509	20241204	115000	21916924800	41450	41400	41450	41350	403
510	20241204	114900	21900244700	41400	41300	41400	41300	560
511	20241204	114800	21877092250	41300	41250	41350	41200	661
512	20241204	114700	21849805700	41200	41200	41250	41150	952
513	20241204	114600	21810580650	41150	41200	41250	41150	1767
514	20241204	114500	21737822000	41250	41200	41250	41200	533
515	20241204	114400	21715846000	41200	41200	41250	41150	1413
516	20241204	114300	21657614050	41250	41300	41300	41250	488
517	20241204	114200	21637483500	41250	41250	41350	41250	1045
518	20241204	114100	21594335550	41300	41300	41300	41250	249
519	20241204	114000	21584052050	41300	41250	41300	41250	486
520	20241204	113900	21563988500	41250	41300	41300	41250	825
521	20241204	113800	21529933250	41300	41300	41300	41250	570
522	20241204	113700	21506395750	41250	41300	41300	41200	1106
523	20241204	113600	21460769950	41250	41300	41350	41250	1333
524	20241204	113500	21405730250	41300	41350	41400	41300	819
525	20241204	113400	21371871300	41350	41400	41400	41300	388
526	20241204	113300	21355810100	41300	41350	41400	41300	313
527	20241204	113200	21342875750	41400	41350	41400	41300	440
528	20241204	113100	21324674250	41300	41350	41450	41300	483
529	20241204	113000	21304691200	41400	41450	41450	41350	690
530	20241204	112900	21276114800	41450	41500	41500	41400	492
531	20241204	112800	21255722550	41450	41400	41450	41350	796
532	20241204	112700	21222758150	41350	41650	41700	41350	1889
533	20241204	112600	21144305000	41650	41700	41700	41600	372
534	20241204	112500	21128801650	41650	41650	41700	41600	541
535	20241204	112400	21106263050	41650	41650	41700	41600	1165
536	20241204	112300	21057698850	41650	41650	41700	41600	534
537	20241204	112200	21035448000	41650	41600	41700	41600	470
538	20241204	112100	21015877400	41550	41600	41600	41550	562
539	20241204	112000	20992501150	41550	41550	41600	41550	1005
540	20241204	111900	20950706950	41550	41550	41600	41500	798
541	20241204	111800	20917549350	41500	41350	41550	41350	950
542	20241204	111700	20878121600	41400	41400	41500	41350	572
543	20241204	111600	20854426250	41400	41450	41500	41400	3756
544	20241204	111500	20698734350	41450	41500	41550	41450	1958
545	20241204	111400	20617548550	41500	41500	41550	41450	1095
546	20241204	111300	20572083200	41500	41400	41500	41350	1157
547	20241204	111200	20524157500	41400	41350	41450	41350	699
548	20241204	111100	20495231650	41350	41350	41400	41250	2085
549	20241204	111000	20409102400	41350	41300	41400	41300	427
550	20241204	110900	20391440450	41300	41400	41450	41250	736
551	20241204	110800	20361004050	41400	41400	41500	41350	446
552	20241204	110700	20342537400	41400	41400	41400	41250	670
553	20241204	110600	20314816750	41350	41300	41400	41300	464
554	20241204	110500	20295638050	41300	41250	41350	41200	1888
555	20241204	110400	20217737050	41250	41400	41400	41250	3114
556	20241204	110300	20089178850	41400	41500	41550	41400	1142
557	20241204	110200	20041848250	41500	41450	41550	41450	489
558	20241204	110100	20021550550	41500	41450	41500	41400	925
559	20241204	110000	19983210750	41450	41800	41800	41450	4638
560	20241204	105900	19790299950	41750	41800	41800	41750	873
561	20241204	105800	19753823600	41800	41750	41800	41700	855
562	20241204	105700	19718115600	41750	41650	41750	41650	1236
563	20241204	105600	19666542500	41650	41700	41700	41600	312
564	20241204	105500	19653550550	41700	41550	41700	41500	1211
565	20241204	105400	19603200350	41550	41600	41600	41500	1281
566	20241204	105300	19549961550	41600	41650	41700	41600	693
567	20241204	105200	19521120500	41650	41650	41650	41600	582
568	20241204	105100	19496883300	41600	41600	41650	41550	209
569	20241204	105000	19488185350	41600	41600	41650	41500	1210
570	20241204	104900	19437873300	41550	41650	41650	41500	1198
571	20241204	104800	19388073900	41650	41650	41650	41500	2207
572	20241204	104700	19296319600	41650	41600	41750	41600	1145
573	20241204	104600	19248640350	41650	41750	41800	41600	3622
574	20241204	104500	19097612350	41800	41850	41850	41750	1133
575	20241204	104400	19050249850	41800	41900	41900	41750	2017
576	20241204	104300	18965857200	41900	41900	41900	41800	335
577	20241204	104200	18951832650	41900	41900	41950	41850	1718
578	20241204	104100	18879921050	41850	41850	41850	41800	560
579	20241204	104000	18856500400	41850	41900	42000	41850	1052
580	20241204	103900	18812395050	41900	41850	41900	41800	3044
581	20241204	103800	18684887150	41850	41850	41850	41700	479
582	20241204	103700	18664847550	41800	41750	41850	41700	1484
583	20241204	103600	18602806450	41750	41750	41800	41700	928
584	20241204	103500	18564060600	41750	41650	41800	41600	1555
585	20241204	103400	18499183950	41700	41750	41750	41600	766
586	20241204	103300	18467248650	41750	41700	41750	41600	718
587	20241204	103200	18437307950	41800	41750	41850	41750	722
588	20241204	103100	18407132150	41850	41700	41850	41700	1084
589	20241204	103000	18361841350	41650	41750	41750	41550	5155
590	20241204	102900	18147399750	41750	41850	41850	41650	2952
591	20241204	102800	18024368500	41850	41850	41900	41800	1174
592	20241204	102700	17975230300	41850	41700	41900	41550	2181
593	20241204	102600	17884061800	41550	41800	41850	41550	1553
594	20241204	102500	17819362150	41800	41950	41950	41600	3185
595	20241204	102400	17686402700	41950	41950	41950	41900	943
596	20241204	102300	17646858500	41950	41850	41950	41800	1104
597	20241204	102200	17600593850	41850	42050	42100	41750	6716
598	20241204	102100	17319477650	42050	42100	42200	42000	1822
599	20241204	102000	17242795700	42050	42150	42250	42050	9874
600	20241204	101900	16826546450	42150	42050	42200	42050	5903
601	20241204	101800	16577769300	42050	42000	42100	42000	3239
602	20241204	101700	16441576050	42000	42050	42050	42000	1404
603	20241204	101600	16382590950	42050	42050	42050	41950	2063
604	20241204	101500	16295963350	42000	42050	42100	41900	5567
605	20241204	101400	16062121200	42100	42150	42150	42050	1886
606	20241204	101300	15982708350	42150	42000	42150	41950	10224
607	20241204	101200	15552867200	42000	41850	42000	41800	2782
608	20241204	101100	15436224000	41850	41950	41950	41750	2377
609	20241204	101000	15336782500	41900	42000	42000	41850	2220
610	20241204	100900	15243760750	41900	41950	42050	41900	4463
611	20241204	100800	15056455550	41950	42000	42050	41900	3082
612	20241204	100700	14927062450	42000	41900	42000	41850	4099
613	20241204	100600	14755231450	41950	41900	42000	41850	2523
614	20241204	100500	14649458700	41950	41850	41950	41800	2953
615	20241204	100400	14525747100	41850	42100	42150	41800	4867
616	20241204	100300	14321378050	42050	41750	42100	41700	10931
617	20241204	100200	13863353950	41750	41650	41750	41650	2373
618	20241204	100100	13764444900	41650	41600	41650	41550	1792
619	20241204	100000	13689914750	41600	41550	41650	41500	1578
620	20241204	095900	13624309100	41500	41550	41600	41500	835
621	20241204	095800	13589639500	41550	41550	41600	41500	1503
622	20241204	095700	13527209250	41550	41450	41650	41450	3777
623	20241204	095600	13370276300	41500	41500	41550	41450	1022
624	20241204	095500	13327877900	41500	41400	41550	41350	1477
625	20241204	095400	13266604350	41400	41400	41500	41300	1552
626	20241204	095300	13202439450	41300	41400	41500	41300	3698
627	20241204	095200	13049245650	41350	41500	41500	41350	2017
628	20241204	095100	12965707500	41450	41450	41500	41350	1811
629	20241204	095000	12890681600	41450	41100	41500	41100	2391
630	20241204	094900	12791743100	41100	41300	41350	41000	3278
631	20241204	094800	12656579500	41300	41300	41300	41250	644
632	20241204	094700	12630008400	41300	41200	41300	41200	1892
633	20241204	094600	12552020000	41200	41200	41300	41050	1571
634	20241204	094500	12487326200	41300	40900	41350	40850	3738
635	20241204	094400	12333647550	40850	40950	41000	40850	1097
636	20241204	094300	12288779850	40950	40950	41000	40850	1930
637	20241204	094200	12209771400	40950	40800	41000	40700	2843
638	20241204	094100	12093813600	40850	40850	40900	40750	8301
639	20241204	094000	11755425650	40900	41100	41250	40800	4231
640	20241204	093900	11581799150	41100	41150	41500	41100	7878
641	20241204	093800	11256730100	41200	41600	41750	41000	17821
642	20241204	093700	10520381750	41750	41900	41950	41600	5646
643	20241204	093600	10284176350	41850	41800	41900	41750	5441
644	20241204	093500	10056542500	41750	41850	41900	41600	10978
645	20241204	093400	9597992150	41850	41900	41950	41800	7870
646	20241204	093300	9268602100	41900	42250	42250	41850	6112
647	20241204	093200	9012158050	42100	42250	42350	42000	7904
648	20241204	093100	8679074750	42250	42250	42350	42100	15753
649	20241204	093000	8013193050	42300	42000	42400	41800	20048
650	20241204	092900	7167079300	42000	42300	42450	41900	12985
651	20241204	092800	6620056000	42550	42200	42700	42200	29802
652	20241204	092700	5354542050	42200	41850	42250	41700	21421
653	20241204	092600	4454336900	41850	41150	42100	41000	23182
654	20241204	092500	3487802600	41100	40500	41250	40500	9820
655	20241204	092400	3086419500	40550	40600	40700	40450	2573
656	20241204	092300	2982002200	40550	40400	40600	40300	2639
657	20241204	092200	2875066800	40400	40250	40450	40200	2544
658	20241204	092100	2772488750	40200	40150	40250	40150	556
659	20241204	092000	2750137400	40200	40050	40250	40050	1473
660	20241204	091900	2691068950	40050	40000	40050	39950	874
661	20241204	091800	2656101200	39950	40050	40050	39900	4952
662	20241204	091700	2458252050	40100	40050	40100	39900	9917
663	20241204	091600	2061601450	40100	40100	40100	40100	328
664	20241204	091500	2048448650	40100	40150	40200	40050	590
665	20241204	091400	2024781950	40150	40250	40250	40100	759
666	20241204	091300	1994287400	40250	40100	40300	40100	813
667	20241204	091200	1961589450	40100	40100	40100	40000	1569
668	20241204	091100	1898753550	40050	40200	40250	40000	2906
669	20241204	091000	1782364200	40200	40200	40250	40050	2649
670	20241204	090900	1675985600	40200	40250	40300	40200	1389
671	20241204	090800	1620088950	40250	40150	40250	40100	1635
672	20241204	090700	1554399100	40100	40150	40150	40000	2104
673	20241204	090600	1470173450	40100	40050	40150	40050	1298
674	20241204	090500	1418097200	40100	40050	40100	39950	1476
675	20241204	090400	1359014650	40100	40000	40100	39900	2664
676	20241204	090300	1252485250	39950	39850	40000	39750	3179
677	20241204	090200	1125673700	39800	39750	39900	39600	6979
678	20241204	090100	848647050	39750	40050	40200	39750	7719
679	20241204	090000	540019100	39900	40000	40200	39800	13470