KissMeData/251970/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	205700	4065779550	41350	41350	41350	41350	534
3	20241211	205600	4065779550	41350	41350	41350	41350	0
4	20241211	205500	4065779550	41350	41350	41350	41350	0
5	20241211	205400	4065779550	41350	41350	41350	41350	0
6	20241211	205300	4065779550	41350	41350	41350	41350	0
7	20241211	205200	4065779550	41350	41350	41350	41350	0
8	20241211	205100	4065779550	41350	41350	41350	41350	0
9	20241211	205000	4065779550	41350	41350	41350	41350	0
10	20241211	204900	4065779550	41350	41350	41350	41350	0
11	20241211	204800	4065779550	41350	41350	41350	41350	0
12	20241211	204700	4065779550	41350	41350	41350	41350	0
13	20241211	204600	4065779550	41350	41350	41350	41350	0
14	20241211	204500	4065779550	41350	41350	41350	41350	0
15	20241211	204400	4065779550	41350	41350	41350	41350	0
16	20241211	204300	4065779550	41350	41350	41350	41350	0
17	20241211	204200	4065779550	41350	41350	41350	41350	0
18	20241211	204100	4065779550	41350	41350	41350	41350	0
19	20241211	204000	4065779550	41350	41350	41350	41350	0
20	20241211	203900	4065779550	41350	41350	41350	41350	0
21	20241211	203800	4065779550	41350	41350	41350	41350	0
22	20241211	203700	4065779550	41350	41350	41350	41350	0
23	20241211	203600	4065779550	41350	41350	41350	41350	0
24	20241211	203500	4065779550	41350	41350	41350	41350	0
25	20241211	203400	4065779550	41350	41350	41350	41350	0
26	20241211	203300	4065779550	41350	41350	41350	41350	0
27	20241211	203200	4065779550	41350	41350	41350	41350	0
28	20241211	203100	4065779550	41350	41350	41350	41350	0
29	20241211	203000	4065779550	41350	41350	41350	41350	0
30	20241211	202900	4065779550	41350	41350	41350	41350	0
31	20241211	202800	4065779550	41350	41350	41350	41350	0
32	20241211	202700	4065779550	41350	41350	41350	41350	534
33	20241211	202600	4065779550	41350	41350	41350	41350	0
34	20241211	202500	4065779550	41350	41350	41350	41350	0
35	20241211	202400	4065779550	41350	41350	41350	41350	0
36	20241211	202300	4065779550	41350	41350	41350	41350	0
37	20241211	202200	4065779550	41350	41350	41350	41350	0
38	20241211	202100	4065779550	41350	41350	41350	41350	0
39	20241211	202000	4065779550	41350	41350	41350	41350	0
40	20241211	201900	4065779550	41350	41350	41350	41350	0
41	20241211	201800	4065779550	41350	41350	41350	41350	0
42	20241211	201700	4065779550	41350	41350	41350	41350	0
43	20241211	201600	4065779550	41350	41350	41350	41350	0
44	20241211	201500	4065779550	41350	41350	41350	41350	0
45	20241211	201400	4065779550	41350	41350	41350	41350	0
46	20241211	201300	4065779550	41350	41350	41350	41350	0
47	20241211	201200	4065779550	41350	41350	41350	41350	0
48	20241211	201100	4065779550	41350	41350	41350	41350	0
49	20241211	201000	4065779550	41350	41350	41350	41350	0
50	20241211	200900	4065779550	41350	41350	41350	41350	0
51	20241211	200800	4065779550	41350	41350	41350	41350	0
52	20241211	200700	4065779550	41350	41350	41350	41350	0
53	20241211	200600	4065779550	41350	41350	41350	41350	0
54	20241211	200500	4065779550	41350	41350	41350	41350	0
55	20241211	200400	4065779550	41350	41350	41350	41350	0
56	20241211	200300	4065779550	41350	41350	41350	41350	0
57	20241211	200200	4065779550	41350	41350	41350	41350	0
58	20241211	200100	4065779550	41350	41350	41350	41350	0
59	20241211	200000	4065779550	41350	41350	41350	41350	0
60	20241211	195900	4065779550	41350	41350	41350	41350	0
61	20241211	195800	4065779550	41350	41350	41350	41350	0
62	20241211	195700	4065779550	41350	41350	41350	41350	534
63	20241211	195600	4065779550	41350	41350	41350	41350	0
64	20241211	195500	4065779550	41350	41350	41350	41350	0
65	20241211	195400	4065779550	41350	41350	41350	41350	0
66	20241211	195300	4065779550	41350	41350	41350	41350	0
67	20241211	195200	4065779550	41350	41350	41350	41350	0
68	20241211	195100	4065779550	41350	41350	41350	41350	0
69	20241211	195000	4065779550	41350	41350	41350	41350	0
70	20241211	194900	4065779550	41350	41350	41350	41350	0
71	20241211	194800	4065779550	41350	41350	41350	41350	0
72	20241211	194700	4065779550	41350	41350	41350	41350	0
73	20241211	194600	4065779550	41350	41350	41350	41350	0
74	20241211	194500	4065779550	41350	41350	41350	41350	0
75	20241211	194400	4065779550	41350	41350	41350	41350	0
76	20241211	194300	4065779550	41350	41350	41350	41350	0
77	20241211	194200	4065779550	41350	41350	41350	41350	0
78	20241211	194100	4065779550	41350	41350	41350	41350	0
79	20241211	194000	4065779550	41350	41350	41350	41350	0
80	20241211	193900	4065779550	41350	41350	41350	41350	0
81	20241211	193800	4065779550	41350	41350	41350	41350	0
82	20241211	193700	4065779550	41350	41350	41350	41350	0
83	20241211	193600	4065779550	41350	41350	41350	41350	0
84	20241211	193500	4065779550	41350	41350	41350	41350	0
85	20241211	193400	4065779550	41350	41350	41350	41350	0
86	20241211	193300	4065779550	41350	41350	41350	41350	0
87	20241211	193200	4065779550	41350	41350	41350	41350	0
88	20241211	193100	4065779550	41350	41350	41350	41350	0
89	20241211	193000	4065779550	41350	41350	41350	41350	0
90	20241211	192900	4065779550	41350	41350	41350	41350	0
91	20241211	192800	4065779550	41350	41350	41350	41350	0
92	20241211	192700	4065779550	41350	41350	41350	41350	534
93	20241211	192600	4065779550	41350	41350	41350	41350	0
94	20241211	192500	4065779550	41350	41350	41350	41350	0
95	20241211	192400	4065779550	41350	41350	41350	41350	0
96	20241211	192300	4065779550	41350	41350	41350	41350	0
97	20241211	192200	4065779550	41350	41350	41350	41350	0
98	20241211	192100	4065779550	41350	41350	41350	41350	0
99	20241211	192000	4065779550	41350	41350	41350	41350	0
100	20241211	191900	4065779550	41350	41350	41350	41350	0
101	20241211	191800	4065779550	41350	41350	41350	41350	0
102	20241211	191700	4065779550	41350	41350	41350	41350	0
103	20241211	191600	4065779550	41350	41350	41350	41350	0
104	20241211	191500	4065779550	41350	41350	41350	41350	0
105	20241211	191400	4065779550	41350	41350	41350	41350	0
106	20241211	191300	4065779550	41350	41350	41350	41350	0
107	20241211	191200	4065779550	41350	41350	41350	41350	0
108	20241211	191100	4065779550	41350	41350	41350	41350	0
109	20241211	191000	4065779550	41350	41350	41350	41350	0
110	20241211	190900	4065779550	41350	41350	41350	41350	0
111	20241211	190800	4065779550	41350	41350	41350	41350	0
112	20241211	190700	4065779550	41350	41350	41350	41350	0
113	20241211	190600	4065779550	41350	41350	41350	41350	0
114	20241211	190500	4065779550	41350	41350	41350	41350	0
115	20241211	190400	4065779550	41350	41350	41350	41350	0
116	20241211	190300	4065779550	41350	41350	41350	41350	0
117	20241211	190200	4065779550	41350	41350	41350	41350	0
118	20241211	190100	4065779550	41350	41350	41350	41350	0
119	20241211	190000	4065779550	41350	41350	41350	41350	0
120	20241211	185900	4065779550	41350	41350	41350	41350	0
121	20241211	185800	4065779550	41350	41350	41350	41350	0
122	20241211	185700	4065779550	41350	41350	41350	41350	534
123	20241211	185600	4065779550	41350	41350	41350	41350	0
124	20241211	185500	4065779550	41350	41350	41350	41350	0
125	20241211	185400	4065779550	41350	41350	41350	41350	0
126	20241211	185300	4065779550	41350	41350	41350	41350	0
127	20241211	185200	4065779550	41350	41350	41350	41350	0
128	20241211	185100	4065779550	41350	41350	41350	41350	0
129	20241211	185000	4065779550	41350	41350	41350	41350	0
130	20241211	184900	4065779550	41350	41350	41350	41350	0
131	20241211	184800	4065779550	41350	41350	41350	41350	0
132	20241211	184700	4065779550	41350	41350	41350	41350	0
133	20241211	184600	4065779550	41350	41350	41350	41350	0
134	20241211	184500	4065779550	41350	41350	41350	41350	0
135	20241211	184400	4065779550	41350	41350	41350	41350	0
136	20241211	184300	4065779550	41350	41350	41350	41350	0
137	20241211	184200	4065779550	41350	41350	41350	41350	0
138	20241211	184100	4065779550	41350	41350	41350	41350	0
139	20241211	184000	4065779550	41350	41350	41350	41350	0
140	20241211	183900	4065779550	41350	41350	41350	41350	0
141	20241211	183800	4065779550	41350	41350	41350	41350	0
142	20241211	183700	4065779550	41350	41350	41350	41350	0
143	20241211	183600	4065779550	41350	41350	41350	41350	0
144	20241211	183500	4065779550	41350	41350	41350	41350	0
145	20241211	183400	4065779550	41350	41350	41350	41350	0
146	20241211	183300	4065779550	41350	41350	41350	41350	0
147	20241211	183200	4065779550	41350	41350	41350	41350	0
148	20241211	183100	4065779550	41350	41350	41350	41350	0
149	20241211	183000	4065779550	41350	41350	41350	41350	0
150	20241211	182900	4065779550	41350	41350	41350	41350	0
151	20241211	182800	4065779550	41350	41350	41350	41350	0
152	20241211	182700	4065779550	41350	41350	41350	41350	534
153	20241211	182600	4065779550	41350	41350	41350	41350	0
154	20241211	182500	4065779550	41350	41350	41350	41350	0
155	20241211	182400	4065779550	41350	41350	41350	41350	0
156	20241211	182300	4065779550	41350	41350	41350	41350	0
157	20241211	182200	4065779550	41350	41350	41350	41350	0
158	20241211	182100	4065779550	41350	41350	41350	41350	0
159	20241211	182000	4065779550	41350	41350	41350	41350	0
160	20241211	181900	4065779550	41350	41350	41350	41350	0
161	20241211	181800	4065779550	41350	41350	41350	41350	0
162	20241211	181700	4065779550	41350	41350	41350	41350	0
163	20241211	181600	4065779550	41350	41350	41350	41350	0
164	20241211	181500	4065779550	41350	41350	41350	41350	0
165	20241211	181400	4065779550	41350	41350	41350	41350	0
166	20241211	181300	4065779550	41350	41350	41350	41350	0
167	20241211	181200	4065779550	41350	41350	41350	41350	0
168	20241211	181100	4065779550	41350	41350	41350	41350	0
169	20241211	181000	4065779550	41350	41350	41350	41350	0
170	20241211	180900	4065779550	41350	41350	41350	41350	0
171	20241211	180800	4065779550	41350	41350	41350	41350	0
172	20241211	180700	4065779550	41350	41350	41350	41350	0
173	20241211	180600	4065779550	41350	41350	41350	41350	0
174	20241211	180500	4065779550	41350	41350	41350	41350	0
175	20241211	180400	4065779550	41350	41350	41350	41350	0
176	20241211	180300	4065779550	41350	41350	41350	41350	0
177	20241211	180200	4065779550	41350	41350	41350	41350	0
178	20241211	180100	4065779550	41350	41350	41350	41350	0
179	20241211	180000	4065779550	41350	41350	41350	41350	0
180	20241211	175900	4065779550	41350	41350	41350	41350	0
181	20241211	175800	4065779550	41350	41350	41350	41350	0
182	20241211	175700	4065779550	41350	41350	41350	41350	534
183	20241211	175600	4065779550	41350	41350	41350	41350	0
184	20241211	175500	4065779550	41350	41350	41350	41350	0
185	20241211	175400	4065779550	41350	41350	41350	41350	0
186	20241211	175300	4065779550	41350	41350	41350	41350	0
187	20241211	175200	4065779550	41350	41350	41350	41350	0
188	20241211	175100	4065779550	41350	41350	41350	41350	0
189	20241211	175000	4065779550	41350	41350	41350	41350	0
190	20241211	174900	4065779550	41350	41350	41350	41350	0
191	20241211	174800	4065779550	41350	41350	41350	41350	0
192	20241211	174700	4065779550	41350	41350	41350	41350	0
193	20241211	174600	4065779550	41350	41350	41350	41350	0
194	20241211	174500	4065779550	41350	41350	41350	41350	0
195	20241211	174400	4065779550	41350	41350	41350	41350	0
196	20241211	174300	4065779550	41350	41350	41350	41350	0
197	20241211	174200	4065779550	41350	41350	41350	41350	0
198	20241211	174100	4065779550	41350	41350	41350	41350	0
199	20241211	174000	4065779550	41350	41350	41350	41350	0
200	20241211	173900	4065779550	41350	41350	41350	41350	0
201	20241211	173800	4065779550	41350	41350	41350	41350	0
202	20241211	173700	4065779550	41350	41350	41350	41350	0
203	20241211	173600	4065779550	41350	41350	41350	41350	0
204	20241211	173500	4065779550	41350	41350	41350	41350	0
205	20241211	173400	4065779550	41350	41350	41350	41350	0
206	20241211	173300	4065779550	41350	41350	41350	41350	0
207	20241211	173200	4065779550	41350	41350	41350	41350	0
208	20241211	173100	4065779550	41350	41350	41350	41350	0
209	20241211	173000	4065779550	41350	41350	41350	41350	0
210	20241211	172900	4065779550	41350	41350	41350	41350	0
211	20241211	172800	4065779550	41350	41350	41350	41350	0
212	20241211	172700	4065779550	41350	41350	41350	41350	534
213	20241211	172600	4065779550	41350	41350	41350	41350	0
214	20241211	172500	4065779550	41350	41350	41350	41350	0
215	20241211	172400	4065779550	41350	41350	41350	41350	0
216	20241211	172300	4065779550	41350	41350	41350	41350	0
217	20241211	172200	4065779550	41350	41350	41350	41350	0
218	20241211	172100	4065779550	41350	41350	41350	41350	0
219	20241211	172000	4065779550	41350	41350	41350	41350	0
220	20241211	171900	4065779550	41350	41350	41350	41350	0
221	20241211	171800	4065779550	41350	41350	41350	41350	0
222	20241211	171700	4065779550	41350	41350	41350	41350	0
223	20241211	171600	4065779550	41350	41350	41350	41350	0
224	20241211	171500	4065779550	41350	41350	41350	41350	0
225	20241211	171400	4065779550	41350	41350	41350	41350	0
226	20241211	171300	4065779550	41350	41350	41350	41350	0
227	20241211	171200	4065779550	41350	41350	41350	41350	0
228	20241211	171100	4065779550	41350	41350	41350	41350	0
229	20241211	171000	4065779550	41350	41350	41350	41350	0
230	20241211	170900	4065779550	41350	41350	41350	41350	0
231	20241211	170800	4065779550	41350	41350	41350	41350	0
232	20241211	170700	4065779550	41350	41350	41350	41350	0
233	20241211	170600	4065779550	41350	41350	41350	41350	0
234	20241211	170500	4065779550	41350	41350	41350	41350	0
235	20241211	170400	4065779550	41350	41350	41350	41350	0
236	20241211	170300	4065779550	41350	41350	41350	41350	0
237	20241211	170200	4065779550	41350	41350	41350	41350	0
238	20241211	170100	4065779550	41350	41350	41350	41350	0
239	20241211	170000	4065779550	41350	41350	41350	41350	0
240	20241211	165900	4065779550	41350	41350	41350	41350	0
241	20241211	165800	4065779550	41350	41350	41350	41350	0
242	20241211	165700	4065779550	41350	41350	41350	41350	534
243	20241211	165600	4065779550	41350	41350	41350	41350	0
244	20241211	165500	4065779550	41350	41350	41350	41350	0
245	20241211	165400	4065779550	41350	41350	41350	41350	0
246	20241211	165300	4065779550	41350	41350	41350	41350	0
247	20241211	165200	4065779550	41350	41350	41350	41350	0
248	20241211	165100	4065779550	41350	41350	41350	41350	0
249	20241211	165000	4065779550	41350	41350	41350	41350	0
250	20241211	164900	4065779550	41350	41350	41350	41350	0
251	20241211	164800	4065779550	41350	41350	41350	41350	0
252	20241211	164700	4065779550	41350	41350	41350	41350	0
253	20241211	164600	4065779550	41350	41350	41350	41350	0
254	20241211	164500	4065779550	41350	41350	41350	41350	0
255	20241211	164400	4065779550	41350	41350	41350	41350	0
256	20241211	164300	4065779550	41350	41350	41350	41350	0
257	20241211	164200	4065779550	41350	41350	41350	41350	0
258	20241211	164100	4065779550	41350	41350	41350	41350	0
259	20241211	164000	4065779550	41350	41350	41350	41350	0
260	20241211	163900	4065779550	41350	41350	41350	41350	0
261	20241211	163800	4065779550	41350	41350	41350	41350	0
262	20241211	163700	4065779550	41350	41350	41350	41350	0
263	20241211	163600	4065779550	41350	41350	41350	41350	0
264	20241211	163500	4065779550	41350	41350	41350	41350	0
265	20241211	163400	4065779550	41350	41350	41350	41350	0
266	20241211	163300	4065779550	41350	41350	41350	41350	0
267	20241211	163200	4065779550	41350	41350	41350	41350	0
268	20241211	163100	4065779550	41350	41350	41350	41350	0
269	20241211	163000	4065779550	41350	41350	41350	41350	0
270	20241211	162900	4065779550	41350	41350	41350	41350	0
271	20241211	162800	4065779550	41350	41350	41350	41350	0
272	20241211	162700	4065779550	41350	41350	41350	41350	534
273	20241211	162600	4065779550	41350	41350	41350	41350	0
274	20241211	162500	4065779550	41350	41350	41350	41350	0
275	20241211	162400	4065779550	41350	41350	41350	41350	0
276	20241211	162300	4065779550	41350	41350	41350	41350	0
277	20241211	162200	4065779550	41350	41350	41350	41350	0
278	20241211	162100	4065779550	41350	41350	41350	41350	0
279	20241211	162000	4065779550	41350	41350	41350	41350	0
280	20241211	161900	4065779550	41350	41350	41350	41350	0
281	20241211	161800	4065779550	41350	41350	41350	41350	0
282	20241211	161700	4065779550	41350	41350	41350	41350	0
283	20241211	161600	4065779550	41350	41350	41350	41350	0
284	20241211	161500	4065779550	41350	41350	41350	41350	0
285	20241211	161400	4065779550	41350	41350	41350	41350	0
286	20241211	161300	4065779550	41350	41350	41350	41350	0
287	20241211	161200	4065779550	41350	41350	41350	41350	0
288	20241211	161100	4065779550	41350	41350	41350	41350	0
289	20241211	161000	4065779550	41350	41350	41350	41350	0
290	20241211	160900	4065779550	41350	41350	41350	41350	0
291	20241211	160800	4065779550	41350	41350	41350	41350	0
292	20241211	160700	4065779550	41350	41350	41350	41350	0
293	20241211	160600	4065779550	41350	41350	41350	41350	0
294	20241211	160500	4065779550	41350	41350	41350	41350	0
295	20241211	160400	4065779550	41350	41350	41350	41350	0
296	20241211	160300	4065779550	41350	41350	41350	41350	0
297	20241211	160200	4065779550	41350	41350	41350	41350	0
298	20241211	160100	4065779550	41350	41350	41350	41350	0
299	20241211	160000	4065779550	41350	41350	41350	41350	0
300	20241211	155900	4065779550	41350	41350	41350	41350	0
301	20241211	155800	4065779550	41350	41350	41350	41350	0
302	20241211	155700	4065779550	41350	41350	41350	41350	534
303	20241211	155600	4065779550	41350	41350	41350	41350	0
304	20241211	155500	4065779550	41350	41350	41350	41350	0
305	20241211	155400	4065779550	41350	41350	41350	41350	0
306	20241211	155300	4065779550	41350	41350	41350	41350	0
307	20241211	155200	4065779550	41350	41350	41350	41350	0
308	20241211	155100	4065779550	41350	41350	41350	41350	0
309	20241211	155000	4065779550	41350	41350	41350	41350	0
310	20241211	154900	4065779550	41350	41350	41350	41350	0
311	20241211	154800	4065779550	41350	41350	41350	41350	0
312	20241211	154700	4065779550	41350	41350	41350	41350	0
313	20241211	154600	4065779550	41350	41350	41350	41350	0
314	20241211	154500	4065779550	41350	41350	41350	41350	0
315	20241211	154400	4065779550	41350	41350	41350	41350	0
316	20241211	154300	4065779550	41350	41350	41350	41350	0
317	20241211	154200	4065779550	41350	41350	41350	41350	0
318	20241211	154100	4065779550	41350	41350	41350	41350	0
319	20241211	154000	4065779550	41350	41350	41350	41350	0
320	20241211	153900	4065779550	41350	41350	41350	41350	0
321	20241211	153800	4065779550	41350	41350	41350	41350	0
322	20241211	153700	4065779550	41350	41350	41350	41350	0
323	20241211	153600	4065779550	41350	41350	41350	41350	0
324	20241211	153500	4065779550	41350	41350	41350	41350	0
325	20241211	153400	4065779550	41350	41350	41350	41350	0
326	20241211	153300	4065779550	41350	41350	41350	41350	0
327	20241211	153200	4065779550	41350	41350	41350	41350	0
328	20241211	153100	4065779550	41350	41350	41350	41350	0
329	20241211	153000	4065779550	41350	41350	41350	41350	534
330	20241211	152900	4043698650	41250	41250	41250	41250	0
331	20241211	152800	4043698650	41250	41250	41250	41250	0
332	20241211	152700	4043698650	41250	41250	41250	41250	0
333	20241211	152600	4043698650	41250	41250	41250	41250	0
334	20241211	152500	4043698650	41250	41250	41250	41250	0
335	20241211	152400	4043698650	41250	41250	41250	41250	0
336	20241211	152300	4043698650	41250	41250	41250	41250	0
337	20241211	152200	4043698650	41250	41250	41250	41250	0
338	20241211	152100	4043698650	41250	41250	41250	41250	0
339	20241211	152000	4043698650	41250	41250	41250	41250	0
340	20241211	151900	4043698650	41250	41400	41400	41250	73
341	20241211	151800	4040679400	41150	41150	41300	41100	284
342	20241211	151700	4028981600	41250	41250	41350	41200	296
343	20241211	151600	4016775600	41250	41350	41350	41250	197
344	20241211	151500	4008641000	41350	41500	41550	41350	245
345	20241211	151400	3998483950	41500	41650	41700	41300	989
346	20241211	151300	3957482900	41650	41650	41900	41650	387
347	20241211	151200	3941358050	41700	41800	41800	41650	392
348	20241211	151100	3925014800	41800	41800	41850	41750	142
349	20241211	151000	3919083150	41850	41850	41950	41750	211
350	20241211	150900	3910240900	41800	41900	41950	41800	113
351	20241211	150800	3905509450	41900	41850	41950	41850	138
352	20241211	150700	3899726600	41850	41800	41900	41800	247
353	20241211	150600	3889385950	41850	41800	41850	41800	126
354	20241211	150500	3884116500	41800	41800	41850	41800	180
355	20241211	150400	3876590850	41800	41800	41850	41750	197
356	20241211	150300	3868358800	41800	41850	41900	41800	150
357	20241211	150200	3862079050	41850	41800	41850	41750	140
358	20241211	150100	3856227150	41850	41850	41900	41800	48
359	20241211	150000	3854219000	41850	41900	41900	41800	230
360	20241211	145900	3844589600	41850	41900	42000	41800	233
361	20241211	145800	3834832550	41900	42000	42000	41900	174
362	20241211	145700	3827528600	41950	41950	42000	41900	123
363	20241211	145600	3822369400	41950	41900	41950	41800	93
364	20241211	145500	3818476600	41900	41850	42000	41850	241
365	20241211	145400	3808369350	41900	41900	41950	41850	108
366	20241211	145300	3803843800	41900	41900	41950	41900	99
367	20241211	145200	3799693200	41950	41900	41950	41800	120
368	20241211	145100	3794670250	41850	41900	42000	41850	222
369	20241211	145000	3785363150	41900	41900	41950	41900	139
370	20241211	144900	3779537800	41900	41900	42000	41850	92
371	20241211	144800	3775680400	41950	42000	42000	41900	188
372	20241211	144700	3767789200	41950	42000	42000	41900	171
373	20241211	144600	3760609700	41950	42050	42050	41900	138
374	20241211	144500	3754816150	42050	42000	42050	41950	95
375	20241211	144400	3750826800	41950	42000	42000	41900	61
376	20241211	144300	3748267850	42000	42000	42050	41950	222
377	20241211	144200	3738940350	41900	41950	42000	41900	226
378	20241211	144100	3729464950	42000	41900	42000	41900	57
379	20241211	144000	3727073300	41950	42000	42050	41950	334
380	20241211	143900	3713051000	41950	41950	42000	41950	166
381	20241211	143800	3706081000	42000	42000	42000	41950	169
382	20241211	143700	3698984550	41950	42000	42000	41950	94
383	20241211	143600	3695039350	41950	41950	42050	41950	197
384	20241211	143500	3686759400	42000	42000	42050	41950	154
385	20241211	143400	3680287800	42000	42000	42050	41950	92
386	20241211	143300	3676422550	42000	41950	42000	41950	140
387	20241211	143200	3670544300	41950	41950	42000	41950	118
388	20241211	143100	3665591650	41950	41950	42000	41950	128
389	20241211	143000	3660217200	41950	41850	42000	41850	155
390	20241211	142900	3653711450	41950	42000	42000	41950	120
391	20241211	142800	3648673850	41950	41900	41950	41900	77
392	20241211	142700	3645444700	41900	41900	42000	41850	172
393	20241211	142600	3638231600	41950	41950	42000	41900	141
394	20241211	142500	3632315500	41900	41950	42000	41900	83
395	20241211	142400	3628831800	41950	41950	42000	41950	82
396	20241211	142300	3625389400	41950	41900	42000	41900	337
397	20241211	142200	3611251100	41900	41900	41950	41900	97
398	20241211	142100	3607184300	41950	41950	41950	41850	150
399	20241211	142000	3600898150	41900	41800	41950	41800	61
400	20241211	141900	3598341300	41800	41900	41950	41800	133
401	20241211	141800	3592767000	41900	41850	41900	41850	114
402	20241211	141700	3587992100	41850	41850	41900	41750	91
403	20241211	141600	3584184800	41750	41850	41900	41750	328
404	20241211	141500	3570460150	41800	41850	41850	41750	141
405	20241211	141400	3564562650	41850	41750	41850	41750	56
406	20241211	141300	3562221150	41750	41750	41800	41700	102
407	20241211	141200	3557959700	41750	41750	41800	41750	95
408	20241211	141100	3553990050	41800	41700	41800	41700	185
409	20241211	141000	3546263050	41700	41750	41850	41700	99
410	20241211	140900	3542128350	41700	41700	41850	41700	69
411	20241211	140800	3539247000	41700	41700	41750	41650	146
412	20241211	140700	3533158550	41700	41650	41800	41650	158
413	20241211	140600	3526564100	41600	41550	41600	41550	82
414	20241211	140500	3523154250	41600	41550	41600	41500	81
415	20241211	140400	3519788350	41500	41550	41550	41500	113
416	20241211	140300	3515093950	41500	41550	41600	41500	143
417	20241211	140200	3509152100	41500	41350	41500	41300	589
418	20241211	140100	3484794950	41300	41350	41350	41300	246
419	20241211	140000	3474626000	41350	41550	41600	41300	384
420	20241211	135900	3458714400	41550	41550	41650	41550	179
421	20241211	135800	3451262500	41550	41600	41700	41550	78
422	20241211	135700	3448015300	41600	41700	41750	41600	50
423	20241211	135600	3445930400	41700	41600	41750	41600	148
424	20241211	135500	3439760250	41600	41600	41700	41550	112
425	20241211	135400	3435095850	41600	41550	41650	41550	175
426	20241211	135300	3427815400	41550	41550	41600	41500	63
427	20241211	135200	3425197750	41500	41500	41600	41500	72
428	20241211	135100	3422206300	41500	41500	41550	41450	169
429	20241211	135000	3415192500	41500	41500	41600	41500	43
430	20241211	134900	3413406750	41550	41450	41550	41400	69
431	20241211	134800	3410545800	41450	41500	41500	41400	42
432	20241211	134700	3408805450	41450	41600	41700	41450	479
433	20241211	134600	3388904450	41600	41550	41650	41550	55
434	20241211	134500	3386614850	41600	41600	41650	41550	112
435	20241211	134400	3381954150	41600	41700	41700	41600	349
436	20241211	134300	3367424950	41650	41700	41800	41600	152
437	20241211	134200	3361083250	41700	41700	41750	41700	97
438	20241211	134100	3357035050	41700	41800	41800	41700	68
439	20241211	134000	3354196050	41700	41750	41800	41700	63
440	20241211	133900	3351564700	41750	41850	41900	41700	141
441	20241211	133800	3345665850	41800	41700	41850	41700	67
442	20241211	133700	3342868300	41650	41850	41850	41650	113
443	20241211	133600	3338144100	41900	41700	41900	41650	74
444	20241211	133500	3335054550	41700	41900	41900	41700	181
445	20241211	133400	3327486700	41850	41750	41850	41700	85
446	20241211	133300	3323936850	41800	41800	41850	41800	74
447	20241211	133200	3320841850	41800	41800	41850	41750	123
448	20241211	133100	3315696700	41850	41750	41900	41750	108
449	20241211	133000	3311174600	41800	41800	41900	41700	37
450	20241211	132900	3309628050	41800	41750	41850	41700	119
451	20241211	132800	3304651500	41750	41850	41850	41700	100
452	20241211	132700	3300471650	41900	41650	41900	41650	142
453	20241211	132600	3294529850	41650	41850	41900	41650	610
454	20241211	132500	3269031800	41850	41850	41850	41800	118
455	20241211	132400	3264095300	41850	41850	41900	41800	115
456	20241211	132300	3259281700	41850	41850	41900	41850	132
457	20241211	132200	3253752600	41850	41850	41900	41800	98
458	20241211	132100	3249650200	41850	41800	41900	41800	79
459	20241211	132000	3246344600	41800	41700	41850	41700	87
460	20241211	131900	3242707900	41700	41650	41750	41650	121
461	20241211	131800	3237659050	41600	41700	41700	41600	70
462	20241211	131700	3234742450	41650	41700	41750	41650	119
463	20241211	131600	3229776450	41700	41700	41750	41650	95
464	20241211	131500	3225814000	41700	41600	41750	41600	105
465	20241211	131400	3221435500	41550	41600	41650	41500	115
466	20241211	131300	3216650300	41650	41600	41700	41600	117
467	20241211	131200	3211775000	41600	41550	41600	41500	51
468	20241211	131100	3209655750	41600	41500	41650	41500	143
469	20241211	131000	3203708200	41500	41600	41600	41500	192
470	20241211	130900	3195723200	41600	41550	41600	41550	45
471	20241211	130800	3193852500	41600	41550	41600	41450	168
472	20241211	130700	3186872400	41400	41300	41600	41300	232
473	20241211	130600	3177247600	41350	41350	41550	41200	4400
474	20241211	130500	2995805900	41400	41350	41400	41200	187
475	20241211	130400	2988078550	41350	41300	41500	41300	72
476	20241211	130300	2985098850	41250	41200	41500	41200	171
477	20241211	130200	2978039000	41200	41600	41600	41200	691
478	20241211	130100	2949394950	41600	41600	41650	41600	17
479	20241211	130000	2948687650	41600	41450	41650	41450	216
480	20241211	125900	2939718600	41450	41600	41600	41450	235
481	20241211	125800	2929952450	41600	41400	41600	41400	440
482	20241211	125700	2911671300	41350	41400	41400	41350	31
483	20241211	125600	2910388700	41450	41450	41500	41450	74
484	20241211	125500	2907319650	41450	41350	41550	41350	137
485	20241211	125400	2901637500	41400	41450	41450	41350	26
486	20241211	125300	2900560450	41500	41350	41500	41350	113
487	20241211	125200	2895872450	41450	41450	41500	41450	83
488	20241211	125100	2892431800	41450	41350	41500	41350	81
489	20241211	125000	2889072550	41350	41450	41450	41300	63
490	20241211	124900	2886467000	41400	41450	41450	41350	58
491	20241211	124800	2884064200	41450	41400	41450	41400	86
492	20241211	124700	2880500200	41400	41350	41500	41350	283
493	20241211	124600	2868788750	41350	41400	41400	41350	28
494	20241211	124500	2867629950	41350	41350	41350	41250	108
495	20241211	124400	2863166500	41350	41300	41400	41300	24
496	20241211	124300	2862174150	41350	41400	41700	41350	226
497	20241211	124200	2852790100	41400	41450	41450	41400	52
498	20241211	124100	2850635800	41400	41400	41450	41400	51
499	20241211	124000	2848524300	41350	41350	41350	41300	39
500	20241211	123900	2846911950	41350	41450	41500	41350	110
501	20241211	123800	2842353500	41350	41300	41450	41300	63
502	20241211	123700	2839747550	41300	41400	41400	41300	59
503	20241211	123600	2837308700	41350	41250	41400	41250	76
504	20241211	123500	2834170000	41250	41350	41500	41250	215
505	20241211	123400	2825276050	41350	41350	41400	41350	31
506	20241211	123300	2823994100	41400	41350	41400	41350	48
507	20241211	123200	2822008100	41350	41450	41500	41350	42
508	20241211	123100	2820267600	41450	41450	41500	41400	143
509	20241211	123000	2814336950	41450	41450	41450	41450	31
510	20241211	122900	2813052000	41500	41500	41500	41400	51
511	20241211	122800	2810936100	41500	41550	41600	41500	134
512	20241211	122700	2805368600	41550	41550	41700	41550	107
513	20241211	122600	2800913450	41550	41450	41550	41450	85
514	20241211	122500	2797384450	41450	41450	41500	41450	40
515	20241211	122400	2795726150	41550	41500	41550	41450	136
516	20241211	122300	2790083000	41450	41600	41700	41450	108
517	20241211	122200	2785588900	41550	41550	41600	41550	57
518	20241211	122100	2783219500	41550	41550	41550	41500	62
519	20241211	122000	2780644600	41500	41450	41550	41450	32
520	20241211	121900	2779317600	41450	41500	41650	41450	215
521	20241211	121800	2770378250	41550	41500	41550	41500	33
522	20241211	121700	2769007650	41550	41550	41550	41500	29
523	20241211	121600	2767803000	41500	41550	41550	41450	46
524	20241211	121500	2765893800	41550	41450	41550	41450	115
525	20241211	121400	2761117200	41450	41450	41500	41450	29
526	20241211	121300	2759915050	41450	41450	41450	41400	42
527	20241211	121200	2758174550	41450	41600	41600	41450	41
528	20241211	121100	2756473150	41650	41550	41650	41550	258
529	20241211	121000	2745735300	41550	41600	41600	41550	22
530	20241211	120900	2744820450	41600	41450	41650	41450	1043
531	20241211	120800	2701452350	41500	41500	41500	41450	55
532	20241211	120700	2699171400	41450	41500	41600	41450	108
533	20241211	120600	2694684300	41450	41400	41450	41400	36
534	20241211	120500	2693192450	41450	41500	41550	41450	62
535	20241211	120400	2690619450	41500	41450	41600	41450	80
536	20241211	120300	2687295750	41450	41500	41550	41450	126
537	20241211	120200	2682066550	41500	41450	41500	41400	36
538	20241211	120100	2680573700	41450	41500	41500	41450	60
539	20241211	120000	2678085750	41550	41500	41550	41400	36
540	20241211	115900	2676592400	41500	41500	41550	41500	172
541	20241211	115800	2669448200	41450	41500	41550	41450	114
542	20241211	115700	2664714900	41500	41500	41550	41500	134
543	20241211	115600	2659152950	41500	41450	41500	41450	91
544	20241211	115500	2655379000	41450	41500	41550	41450	93
545	20241211	115400	2651517000	41450	41400	41450	41400	66
546	20241211	115300	2648783300	41450	41450	41500	41450	38
547	20241211	115200	2647207250	41450	41350	41500	41350	82
548	20241211	115100	2643810150	41450	41400	41550	41350	128
549	20241211	115000	2638502200	41400	41450	41450	41400	28
550	20241211	114900	2637342300	41450	41400	41450	41250	163
551	20241211	114800	2630598650	41400	41400	41500	41400	53
552	20241211	114700	2628401950	41400	41350	41500	41350	106
553	20241211	114600	2624010650	41400	41350	41400	41350	62
554	20241211	114500	2621444900	41350	41350	41400	41350	37
555	20241211	114400	2619914650	41350	41300	41350	41250	59
556	20241211	114300	2617477900	41300	41400	41450	41200	208
557	20241211	114200	2608879900	41350	41350	41400	41300	93
558	20241211	114100	2605033650	41350	41350	41350	41350	75
559	20241211	114000	2601932400	41350	41300	41600	41250	1107
560	20241211	113900	2556167850	41300	41350	41600	41300	123
561	20241211	113800	2551073050	41400	41400	41400	41300	106
562	20241211	113700	2546686450	41400	41350	41500	41350	82
563	20241211	113600	2543290150	41350	41400	41450	41350	53
564	20241211	113500	2541096850	41400	41350	41400	41300	103
565	20241211	113400	2536834000	41350	41450	41500	41350	49
566	20241211	113300	2534804550	41450	41450	41500	41450	69
567	20241211	113200	2531943550	41450	41450	41500	41400	52
568	20241211	113100	2529789200	41400	41350	41550	41350	89
569	20241211	113000	2526099500	41350	41400	41500	41350	125
570	20241211	112900	2520915900	41450	41400	41450	41400	23
571	20241211	112800	2519963400	41400	41400	41450	41400	66
572	20241211	112700	2517229600	41350	41350	41600	41350	131
573	20241211	112600	2511797100	41350	41350	41450	41350	53
574	20241211	112500	2509603600	41350	41300	41350	41300	41
575	20241211	112400	2507908750	41300	41300	41450	41300	35
576	20241211	112300	2506458950	41300	41300	41550	41300	111
577	20241211	112200	2501860200	41250	41250	41250	41200	63
578	20241211	112100	2499262200	41250	41350	41350	41250	62
579	20241211	112000	2496700700	41350	41350	41350	41300	134
580	20241211	111900	2491161650	41350	41400	41550	41350	104
581	20241211	111800	2486847350	41400	41400	41450	41350	270
582	20241211	111700	2475664500	41400	41400	41450	41400	49
583	20241211	111600	2473634900	41400	41400	41450	41400	36
584	20241211	111500	2472144250	41400	41250	41450	41250	88
585	20241211	111400	2468502250	41300	41300	41350	41250	122
586	20241211	111300	2463463650	41350	41150	41400	41150	125
587	20241211	111200	2458299700	41150	41300	41300	41050	779
588	20241211	111100	2426217600	41300	41100	41400	41100	269
589	20241211	111000	2415130450	41100	41300	41350	41000	2598
590	20241211	110900	2308299300	41300	41400	41400	41300	151
591	20241211	110800	2302057600	41400	41450	41600	41400	576
592	20241211	110700	2278187900	41450	41450	41600	41450	391
593	20241211	110600	2261974500	41450	41550	41550	41450	161
594	20241211	110500	2255293050	41600	41500	41600	41500	109
595	20241211	110400	2250761100	41500	41600	41600	41500	70
596	20241211	110300	2247850450	41600	41600	41700	41550	112
597	20241211	110200	2243185200	41600	41550	41600	41550	30
598	20241211	110100	2241937750	41550	41600	41600	41550	160
599	20241211	110000	2235283750	41500	41500	41600	41500	54
600	20241211	105900	2233041100	41500	41500	41600	41500	120
601	20241211	105800	2228054150	41550	41500	41550	41500	71
602	20241211	105700	2225104500	41500	41500	41550	41500	80
603	20241211	105600	2221783300	41500	41550	41600	41500	88
604	20241211	105500	2218127050	41500	41500	41600	41500	197
605	20241211	105400	2209942050	41550	41500	41550	41500	34
606	20241211	105300	2208530300	41500	41500	41600	41500	227
607	20241211	105200	2199099800	41550	41550	41650	41550	25
608	20241211	105100	2198060600	41500	41600	41700	41500	434
609	20241211	105000	2180005500	41600	41650	41650	41600	54
610	20241211	104900	2177758100	41600	41650	41650	41600	52
611	20241211	104800	2175594300	41650	41600	41700	41600	80
612	20241211	104700	2172259500	41600	41650	41700	41600	157
613	20241211	104600	2165717550	41700	41600	41700	41600	95
614	20241211	104500	2161759700	41600	41600	41650	41600	58
615	20241211	104400	2159346400	41600	41600	41650	41600	43
616	20241211	104300	2157556200	41600	41600	41650	41550	239
617	20241211	104200	2147606200	41600	41550	41600	41550	33
618	20241211	104100	2146234750	41600	41550	41600	41550	171
619	20241211	104000	2139124250	41550	41550	41600	41550	39
620	20241211	103900	2137503500	41550	41600	41700	41550	183
621	20241211	103800	2129885900	41550	41600	41650	41550	241
622	20241211	103700	2119860550	41600	41650	41700	41600	152
623	20241211	103600	2113526650	41650	41600	41650	41600	106
624	20241211	103500	2109114300	41600	41550	41700	41550	89
625	20241211	103400	2105409350	41550	41650	41700	41550	309
626	20241211	103300	2092547300	41600	41850	41850	41600	1128
627	20241211	103200	2045516950	41850	41950	41950	41850	89
628	20241211	103100	2041789900	41950	42050	42200	41900	414
629	20241211	103000	2024391950	42050	42150	42200	42050	284
630	20241211	102900	2012431250	42150	42200	42300	42150	554
631	20241211	102800	1989036000	42200	42150	42200	42150	67
632	20241211	102700	1986208900	42100	42300	42350	42100	721
633	20241211	102600	1955736150	42350	42250	42350	42250	50
634	20241211	102500	1953621150	42250	42200	42450	42200	162
635	20241211	102400	1946765400	42300	42300	42350	42200	523
636	20241211	102300	1924650550	42250	42400	42450	42250	785
637	20241211	102200	1891405500	42350	42350	42400	42350	463
638	20241211	102100	1871796500	42400	42300	42400	42300	113
639	20241211	102000	1867007200	42300	42400	42450	42250	1012
640	20241211	101900	1824144450	42400	42400	42450	42400	266
641	20241211	101800	1812856100	42400	42400	42450	42400	642
642	20241211	101700	1785635200	42400	42300	42450	42300	530
643	20241211	101600	1763143500	42300	42250	42350	42250	112
644	20241211	101500	1758405550	42250	42250	42300	42200	264
645	20241211	101400	1747250300	42250	42050	42250	42050	2126
646	20241211	101300	1657638600	42050	42000	42050	42000	162
647	20241211	101200	1650828050	42000	42000	42050	42000	123
648	20241211	101100	1645657750	42000	42000	42050	42000	226
649	20241211	101000	1636157250	42000	42000	42050	42000	148
650	20241211	100900	1629940200	42050	42000	42050	42000	230
651	20241211	100800	1620274850	42000	41950	42000	41850	1063
652	20241211	100700	1575638850	41950	41900	42000	41850	685
653	20241211	100600	1546900750	41900	41850	41900	41850	107
654	20241211	100500	1542421050	41850	42000	42000	41800	612
655	20241211	100400	1516758650	42000	41800	42000	41800	1442
656	20241211	100300	1456387350	41750	41750	41800	41750	140
657	20241211	100200	1450538300	41750	41750	41800	41650	402
658	20241211	100100	1433755600	41750	41800	41850	41750	544
659	20241211	100000	1411023800	41750	41750	41900	41750	28
660	20241211	095900	1409853250	41700	41800	41900	41650	538
661	20241211	095800	1387362550	41750	41650	41750	41650	319
662	20241211	095700	1374059650	41650	41550	41650	41500	590
663	20241211	095600	1349542750	41550	41600	41700	41550	319
664	20241211	095500	1336249050	41600	41700	41900	41550	639
665	20241211	095400	1309598550	41700	41550	41850	41550	1624
666	20241211	095300	1241878800	41400	41350	41450	41350	1150
667	20241211	095200	1194277400	41300	41500	41550	41300	983
668	20241211	095100	1153554350	41550	41900	42000	41550	899
669	20241211	095000	1116001950	41950	41900	42050	41800	547
670	20241211	094900	1093084900	42050	42000	42050	41800	522
671	20241211	094800	1071187250	42100	42100	42100	41900	1228
672	20241211	094700	1019565500	42100	41950	42150	41950	2601
673	20241211	094600	910259100	42000	41850	42000	41850	986
674	20241211	094500	868873450	41800	41650	41800	41650	574
675	20241211	094400	844891750	41700	41800	41800	41650	436
676	20241211	094300	826687100	41850	41950	42000	41800	794
677	20241211	094200	793406100	41900	41700	41950	41700	471
678	20241211	094100	773694750	41750	41800	41950	41750	528
679	20241211	094000	751612200	41950	41750	41950	41700	287
680	20241211	093900	739620650	41700	41650	41900	41500	475
681	20241211	093800	719833700	41650	41900	41900	41650	295
682	20241211	093700	707516850	41750	41700	41950	41650	1171
683	20241211	093600	658457350	41650	41650	41650	41600	106
684	20241211	093500	654043500	41650	41550	41850	41500	650
685	20241211	093400	626985850	41600	41700	41750	41550	893
686	20241211	093300	589754650	41700	41550	41700	41550	189
687	20241211	093200	581883150	41550	41450	41550	41350	801
688	20241211	093100	548676950	41450	41200	41550	41150	2188
689	20241211	093000	458424850	41200	41150	41200	41150	138
690	20241211	092900	452741350	41150	41150	41150	41100	186
691	20241211	092800	445088400	41150	41150	41200	41100	413
692	20241211	092700	428081850	41250	41400	41400	41150	661
693	20241211	092600	400807950	41350	41250	41350	41200	555
694	20241211	092500	377905350	41250	41500	41650	41250	1797
695	20241211	092400	303428850	41500	41300	41550	41250	1286
696	20241211	092300	250165100	41350	41200	41400	41200	354
697	20241211	092200	235536650	41300	41150	41300	41100	299
698	20241211	092100	223212050	41300	41100	41300	41100	371
699	20241211	092000	207900900	41100	41200	41300	41050	436
700	20241211	091900	189939300	41200	41100	41200	41050	201
701	20241211	091800	181674400	41100	41100	41250	41100	293
702	20241211	091700	169619850	41050	41000	41100	40900	506
703	20241211	091600	148871250	41000	40750	41000	40750	617
704	20241211	091500	123617800	40750	40850	40850	40750	76
705	20241211	091400	120516250	40850	40850	40850	40850	27
706	20241211	091300	119413300	40750	40900	40950	40750	534
707	20241211	091200	97605000	40850	40850	40950	40850	180
708	20241211	091100	90243850	40850	40850	40950	40800	150
709	20241211	091000	84116000	40850	40700	41000	40700	243
710	20241211	090900	74198250	40750	40700	40750	40700	58
711	20241211	090800	71837250	40700	40550	40700	40550	137
712	20241211	090700	66269400	40500	40500	40500	40400	92
713	20241211	090600	62543700	40500	40350	40500	40350	21
714	20241211	090500	61695050	40400	40350	40400	40350	194
715	20241211	090400	53857600	40400	40400	40400	40300	134
716	20241211	090300	48446400	40400	40550	40550	40400	99
717	20241211	090200	44443550	40600	40550	40600	40450	121
718	20241211	090100	39540900	40650	40550	40700	40550	349
719	20241211	090000	25370150	40550	40800	40800	40550	623