KissMeData/014820/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190100	1372628050	40450	40450	40450	40450	2062
3	20241219	190000	1372628050	40450	40450	40450	40450	0
4	20241219	185900	1372628050	40450	40450	40450	40450	0
5	20241219	185800	1372628050	40450	40450	40450	40450	0
6	20241219	185700	1372628050	40450	40450	40450	40450	0
7	20241219	185600	1372628050	40450	40450	40450	40450	0
8	20241219	185500	1372628050	40450	40450	40450	40450	0
9	20241219	185400	1372628050	40450	40450	40450	40450	0
10	20241219	185300	1372628050	40450	40450	40450	40450	0
11	20241219	185200	1372628050	40450	40450	40450	40450	0
12	20241219	185100	1372628050	40450	40450	40450	40450	0
13	20241219	185000	1372628050	40450	40450	40450	40450	0
14	20241219	184900	1372628050	40450	40450	40450	40450	0
15	20241219	184800	1372628050	40450	40450	40450	40450	0
16	20241219	184700	1372628050	40450	40450	40450	40450	0
17	20241219	184600	1372628050	40450	40450	40450	40450	0
18	20241219	184500	1372628050	40450	40450	40450	40450	0
19	20241219	184400	1372628050	40450	40450	40450	40450	0
20	20241219	184300	1372628050	40450	40450	40450	40450	0
21	20241219	184200	1372628050	40450	40450	40450	40450	0
22	20241219	184100	1372628050	40450	40450	40450	40450	0
23	20241219	184000	1372628050	40450	40450	40450	40450	0
24	20241219	183900	1372628050	40450	40450	40450	40450	0
25	20241219	183800	1372628050	40450	40450	40450	40450	0
26	20241219	183700	1372628050	40450	40450	40450	40450	0
27	20241219	183600	1372628050	40450	40450	40450	40450	0
28	20241219	183500	1372628050	40450	40450	40450	40450	0
29	20241219	183400	1372628050	40450	40450	40450	40450	0
30	20241219	183300	1372628050	40450	40450	40450	40450	0
31	20241219	183200	1372628050	40450	40450	40450	40450	0
32	20241219	183100	1372628050	40450	40450	40450	40450	2062
33	20241219	183000	1372628050	40450	40450	40450	40450	0
34	20241219	182900	1372628050	40450	40450	40450	40450	0
35	20241219	182800	1372628050	40450	40450	40450	40450	0
36	20241219	182700	1372628050	40450	40450	40450	40450	0
37	20241219	182600	1372628050	40450	40450	40450	40450	0
38	20241219	182500	1372628050	40450	40450	40450	40450	0
39	20241219	182400	1372628050	40450	40450	40450	40450	0
40	20241219	182300	1372628050	40450	40450	40450	40450	0
41	20241219	182200	1372628050	40450	40450	40450	40450	0
42	20241219	182100	1372628050	40450	40450	40450	40450	0
43	20241219	182000	1372628050	40450	40450	40450	40450	0
44	20241219	181900	1372628050	40450	40450	40450	40450	0
45	20241219	181800	1372628050	40450	40450	40450	40450	0
46	20241219	181700	1372628050	40450	40450	40450	40450	0
47	20241219	181600	1372628050	40450	40450	40450	40450	0
48	20241219	181500	1372628050	40450	40450	40450	40450	0
49	20241219	181400	1372628050	40450	40450	40450	40450	0
50	20241219	181300	1372628050	40450	40450	40450	40450	0
51	20241219	181200	1372628050	40450	40450	40450	40450	0
52	20241219	181100	1372628050	40450	40450	40450	40450	0
53	20241219	181000	1372628050	40450	40450	40450	40450	0
54	20241219	180900	1372628050	40450	40450	40450	40450	0
55	20241219	180800	1372628050	40450	40450	40450	40450	0
56	20241219	180700	1372628050	40450	40450	40450	40450	0
57	20241219	180600	1372628050	40450	40450	40450	40450	0
58	20241219	180500	1372628050	40450	40450	40450	40450	0
59	20241219	180400	1372628050	40450	40450	40450	40450	0
60	20241219	180300	1372628050	40450	40450	40450	40450	0
61	20241219	180200	1372628050	40450	40450	40450	40450	0
62	20241219	180100	1372628050	40450	40450	40450	40450	2062
63	20241219	180000	1372628050	40450	40450	40450	40450	0
64	20241219	175900	1372628050	40450	40450	40450	40450	0
65	20241219	175800	1372628050	40450	40450	40450	40450	0
66	20241219	175700	1372628050	40450	40450	40450	40450	0
67	20241219	175600	1372628050	40450	40450	40450	40450	0
68	20241219	175500	1372628050	40450	40450	40450	40450	0
69	20241219	175400	1372628050	40450	40450	40450	40450	0
70	20241219	175300	1372628050	40450	40450	40450	40450	0
71	20241219	175200	1372628050	40450	40450	40450	40450	0
72	20241219	175100	1372628050	40450	40450	40450	40450	0
73	20241219	175000	1372628050	40450	40450	40450	40450	0
74	20241219	174900	1372628050	40450	40450	40450	40450	0
75	20241219	174800	1372628050	40450	40450	40450	40450	0
76	20241219	174700	1372628050	40450	40450	40450	40450	0
77	20241219	174600	1372628050	40450	40450	40450	40450	0
78	20241219	174500	1372628050	40450	40450	40450	40450	0
79	20241219	174400	1372628050	40450	40450	40450	40450	0
80	20241219	174300	1372628050	40450	40450	40450	40450	0
81	20241219	174200	1372628050	40450	40450	40450	40450	0
82	20241219	174100	1372628050	40450	40450	40450	40450	0
83	20241219	174000	1372628050	40450	40450	40450	40450	0
84	20241219	173900	1372628050	40450	40450	40450	40450	0
85	20241219	173800	1372628050	40450	40450	40450	40450	0
86	20241219	173700	1372628050	40450	40450	40450	40450	0
87	20241219	173600	1372628050	40450	40450	40450	40450	0
88	20241219	173500	1372628050	40450	40450	40450	40450	0
89	20241219	173400	1372628050	40450	40450	40450	40450	0
90	20241219	173300	1372628050	40450	40450	40450	40450	0
91	20241219	173200	1372628050	40450	40450	40450	40450	0
92	20241219	173100	1372628050	40450	40450	40450	40450	2062
93	20241219	173000	1372628050	40450	40450	40450	40450	0
94	20241219	172900	1372628050	40450	40450	40450	40450	0
95	20241219	172800	1372628050	40450	40450	40450	40450	0
96	20241219	172700	1372628050	40450	40450	40450	40450	0
97	20241219	172600	1372628050	40450	40450	40450	40450	0
98	20241219	172500	1372628050	40450	40450	40450	40450	0
99	20241219	172400	1372628050	40450	40450	40450	40450	0
100	20241219	172300	1372628050	40450	40450	40450	40450	0
101	20241219	172200	1372628050	40450	40450	40450	40450	0
102	20241219	172100	1372628050	40450	40450	40450	40450	0
103	20241219	172000	1372628050	40450	40450	40450	40450	0
104	20241219	171900	1372628050	40450	40450	40450	40450	0
105	20241219	171800	1372628050	40450	40450	40450	40450	0
106	20241219	171700	1372628050	40450	40450	40450	40450	0
107	20241219	171600	1372628050	40450	40450	40450	40450	0
108	20241219	171500	1372628050	40450	40450	40450	40450	0
109	20241219	171400	1372628050	40450	40450	40450	40450	0
110	20241219	171300	1372628050	40450	40450	40450	40450	0
111	20241219	171200	1372628050	40450	40450	40450	40450	0
112	20241219	171100	1372628050	40450	40450	40450	40450	0
113	20241219	171000	1372628050	40450	40450	40450	40450	0
114	20241219	170900	1372628050	40450	40450	40450	40450	0
115	20241219	170800	1372628050	40450	40450	40450	40450	0
116	20241219	170700	1372628050	40450	40450	40450	40450	0
117	20241219	170600	1372628050	40450	40450	40450	40450	0
118	20241219	170500	1372628050	40450	40450	40450	40450	0
119	20241219	170400	1372628050	40450	40450	40450	40450	0
120	20241219	170300	1372628050	40450	40450	40450	40450	0
121	20241219	170200	1372628050	40450	40450	40450	40450	0
122	20241219	170100	1372628050	40450	40450	40450	40450	2062
123	20241219	170000	1372628050	40450	40450	40450	40450	0
124	20241219	165900	1372628050	40450	40450	40450	40450	0
125	20241219	165800	1372628050	40450	40450	40450	40450	0
126	20241219	165700	1372628050	40450	40450	40450	40450	0
127	20241219	165600	1372628050	40450	40450	40450	40450	0
128	20241219	165500	1372628050	40450	40450	40450	40450	0
129	20241219	165400	1372628050	40450	40450	40450	40450	0
130	20241219	165300	1372628050	40450	40450	40450	40450	0
131	20241219	165200	1372628050	40450	40450	40450	40450	0
132	20241219	165100	1372628050	40450	40450	40450	40450	0
133	20241219	165000	1372628050	40450	40450	40450	40450	0
134	20241219	164900	1372628050	40450	40450	40450	40450	0
135	20241219	164800	1372628050	40450	40450	40450	40450	0
136	20241219	164700	1372628050	40450	40450	40450	40450	0
137	20241219	164600	1372628050	40450	40450	40450	40450	0
138	20241219	164500	1372628050	40450	40450	40450	40450	0
139	20241219	164400	1372628050	40450	40450	40450	40450	0
140	20241219	164300	1372628050	40450	40450	40450	40450	0
141	20241219	164200	1372628050	40450	40450	40450	40450	0
142	20241219	164100	1372628050	40450	40450	40450	40450	0
143	20241219	164000	1372628050	40450	40450	40450	40450	0
144	20241219	163900	1372628050	40450	40450	40450	40450	0
145	20241219	163800	1372628050	40450	40450	40450	40450	0
146	20241219	163700	1372628050	40450	40450	40450	40450	0
147	20241219	163600	1372628050	40450	40450	40450	40450	0
148	20241219	163500	1372628050	40450	40450	40450	40450	0
149	20241219	163400	1372628050	40450	40450	40450	40450	0
150	20241219	163300	1372628050	40450	40450	40450	40450	0
151	20241219	163200	1372628050	40450	40450	40450	40450	0
152	20241219	163100	1372628050	40450	40450	40450	40450	2062
153	20241219	163000	1372628050	40450	40450	40450	40450	0
154	20241219	162900	1372628050	40450	40450	40450	40450	0
155	20241219	162800	1372628050	40450	40450	40450	40450	0
156	20241219	162700	1372628050	40450	40450	40450	40450	0
157	20241219	162600	1372628050	40450	40450	40450	40450	0
158	20241219	162500	1372628050	40450	40450	40450	40450	0
159	20241219	162400	1372628050	40450	40450	40450	40450	0
160	20241219	162300	1372628050	40450	40450	40450	40450	0
161	20241219	162200	1372628050	40450	40450	40450	40450	0
162	20241219	162100	1372628050	40450	40450	40450	40450	0
163	20241219	162000	1372628050	40450	40450	40450	40450	0
164	20241219	161900	1372628050	40450	40450	40450	40450	0
165	20241219	161800	1372628050	40450	40450	40450	40450	0
166	20241219	161700	1372628050	40450	40450	40450	40450	0
167	20241219	161600	1372628050	40450	40450	40450	40450	0
168	20241219	161500	1372628050	40450	40450	40450	40450	0
169	20241219	161400	1372628050	40450	40450	40450	40450	0
170	20241219	161300	1372628050	40450	40450	40450	40450	0
171	20241219	161200	1372628050	40450	40450	40450	40450	0
172	20241219	161100	1372628050	40450	40450	40450	40450	0
173	20241219	161000	1372628050	40450	40450	40450	40450	0
174	20241219	160900	1372628050	40450	40450	40450	40450	0
175	20241219	160800	1372628050	40450	40450	40450	40450	0
176	20241219	160700	1372628050	40450	40450	40450	40450	0
177	20241219	160600	1372628050	40450	40450	40450	40450	0
178	20241219	160500	1372628050	40450	40450	40450	40450	0
179	20241219	160400	1372628050	40450	40450	40450	40450	0
180	20241219	160300	1372628050	40450	40450	40450	40450	0
181	20241219	160200	1372628050	40450	40450	40450	40450	0
182	20241219	160100	1372628050	40450	40450	40450	40450	2062
183	20241219	160000	1372628050	40450	40450	40450	40450	0
184	20241219	155900	1372628050	40450	40450	40450	40450	0
185	20241219	155800	1372628050	40450	40450	40450	40450	0
186	20241219	155700	1372628050	40450	40450	40450	40450	0
187	20241219	155600	1372628050	40450	40450	40450	40450	0
188	20241219	155500	1372628050	40450	40450	40450	40450	0
189	20241219	155400	1372628050	40450	40450	40450	40450	0
190	20241219	155300	1372628050	40450	40450	40450	40450	0
191	20241219	155200	1372628050	40450	40450	40450	40450	0
192	20241219	155100	1372628050	40450	40450	40450	40450	0
193	20241219	155000	1372628050	40450	40450	40450	40450	0
194	20241219	154900	1372628050	40450	40450	40450	40450	0
195	20241219	154800	1372628050	40450	40450	40450	40450	0
196	20241219	154700	1372628050	40450	40450	40450	40450	0
197	20241219	154600	1372628050	40450	40450	40450	40450	0
198	20241219	154500	1372628050	40450	40450	40450	40450	0
199	20241219	154400	1372628050	40450	40450	40450	40450	0
200	20241219	154300	1372628050	40450	40450	40450	40450	0
201	20241219	154200	1372628050	40450	40450	40450	40450	0
202	20241219	154100	1372628050	40450	40450	40450	40450	0
203	20241219	154000	1372628050	40450	40450	40450	40450	0
204	20241219	153900	1372628050	40450	40450	40450	40450	0
205	20241219	153800	1372628050	40450	40450	40450	40450	0
206	20241219	153700	1372628050	40450	40450	40450	40450	0
207	20241219	153600	1372628050	40450	40450	40450	40450	0
208	20241219	153500	1372628050	40450	40450	40450	40450	0
209	20241219	153400	1372628050	40450	40450	40450	40450	0
210	20241219	153300	1372628050	40450	40450	40450	40450	0
211	20241219	153200	1372628050	40450	40450	40450	40450	0
212	20241219	153100	1372628050	40450	40450	40450	40450	2062
213	20241219	153000	1372628050	40450	40450	40450	40450	2062
214	20241219	152900	1289220150	40550	40550	40550	40550	0
215	20241219	152800	1289220150	40550	40550	40550	40550	0
216	20241219	152700	1289220150	40550	40550	40550	40550	0
217	20241219	152600	1289220150	40550	40550	40550	40550	0
218	20241219	152500	1289220150	40550	40550	40550	40550	0
219	20241219	152400	1289220150	40550	40550	40550	40550	0
220	20241219	152300	1289220150	40550	40550	40550	40550	0
221	20241219	152200	1289220150	40550	40550	40550	40550	0
222	20241219	152100	1289220150	40550	40550	40550	40550	0
223	20241219	152000	1289220150	40550	40550	40550	40550	0
224	20241219	151900	1289220150	40550	40700	40700	40550	345
225	20241219	151800	1275216300	40650	40600	40700	40600	35
226	20241219	151700	1273793550	40600	40650	40650	40600	146
227	20241219	151600	1267864750	40650	40700	40700	40650	11
228	20241219	151500	1267417200	40650	40700	40750	40650	335
229	20241219	151400	1253785050	40700	40650	40700	40650	51
230	20241219	151300	1251711300	40650	40650	40700	40650	15
231	20241219	151200	1251101150	40700	40650	40700	40650	22
232	20241219	151100	1250206100	40650	40650	40700	40650	203
233	20241219	151000	1241946450	40700	40650	40700	40650	36
234	20241219	150900	1240481700	40650	40650	40700	40650	14
235	20241219	150800	1239912200	40650	40600	40650	40600	68
236	20241219	150700	1237150100	40600	40650	40650	40600	18
237	20241219	150600	1236418700	40650	40600	40650	40600	23
238	20241219	150500	1235484100	40600	40650	40650	40600	376
239	20241219	150400	1220217650	40600	40650	40650	40600	267
240	20241219	150300	1209367950	40700	40650	40700	40650	25
241	20241219	150200	1208350900	40700	40600	40700	40600	271
242	20241219	150100	1197335900	40600	40550	40600	40500	84
243	20241219	150000	1193926400	40600	40550	40600	40500	31
244	20241219	145900	1192669300	40600	40600	40600	40500	276
245	20241219	145800	1181464000	40600	40450	40600	40450	108
246	20241219	145700	1177084450	40450	40550	40550	40450	79
247	20241219	145600	1173885050	40500	40450	40650	40450	47
248	20241219	145500	1171981150	40500	40500	40500	40450	119
249	20241219	145400	1167161950	40500	40400	40500	40400	191
250	20241219	145300	1159435900	40400	40400	40450	40400	104
251	20241219	145200	1155233800	40400	40450	40450	40400	168
252	20241219	145100	1148443400	40450	40550	40550	40450	1206
253	20241219	145000	1099607900	40500	40550	40550	40500	260
254	20241219	144900	1089067800	40550	40550	40600	40550	91
255	20241219	144800	1085376350	40550	40600	40600	40550	6
256	20241219	144700	1085132900	40550	40650	40650	40550	503
257	20241219	144600	1064717450	40600	40650	40650	40600	22
258	20241219	144500	1063823700	40650	40650	40650	40600	6
259	20241219	144400	1063579850	40650	40700	40700	40650	186
260	20241219	144300	1056018850	40700	40700	40700	40700	10
261	20241219	144200	1055611850	40650	40650	40650	40650	50
262	20241219	144100	1053579350	40650	40700	40700	40650	58
263	20241219	144000	1051221500	40700	40650	40700	40650	17
264	20241219	143900	1050529900	40650	40650	40650	40650	1
265	20241219	143800	1050489250	40700	40600	40700	40600	41
266	20241219	143700	1048824400	40650	40650	40650	40650	17
267	20241219	143600	1048133350	40700	40600	40700	40600	62
268	20241219	143500	1045615500	40600	40600	40650	40600	49
269	20241219	143400	1043625500	40600	40600	40600	40600	3
270	20241219	143300	1043503700	40600	40600	40600	40600	1
271	20241219	143200	1043463100	40600	40600	40600	40600	50
272	20241219	143100	1041433100	40600	40600	40600	40600	2
273	20241219	143000	1041351900	40550	40550	40550	40550	7
274	20241219	142900	1041068050	40600	40550	40650	40500	195
275	20241219	142800	1033160550	40550	40700	40700	40550	2132
276	20241219	142700	946531850	40700	40800	40800	40700	183
277	20241219	142600	939072550	40750	40800	40800	40750	68
278	20241219	142500	936301500	40750	40750	40750	40750	32
279	20241219	142400	934997500	40750	40750	40750	40700	129
280	20241219	142300	929742050	40700	40750	40750	40700	676
281	20241219	142200	902195650	40750	40750	40800	40750	33
282	20241219	142100	900850850	40800	40750	40800	40750	27
283	20241219	142000	899750500	40750	40750	40800	40750	61
284	20241219	141900	897264150	40750	40750	40850	40750	87
285	20241219	141800	893715550	40750	40800	40800	40750	103
286	20241219	141700	889514700	40800	40800	40800	40800	69
287	20241219	141600	886699500	40800	40850	40850	40800	28
288	20241219	141500	885557000	40800	40800	40800	40800	31
289	20241219	141400	884292200	40850	40800	40850	40800	77
290	20241219	141300	881149900	40800	40800	40800	40800	28
291	20241219	141200	880007500	40800	40800	40800	40800	32
292	20241219	141100	878701900	40800	40800	40850	40800	168
293	20241219	141000	871847450	40800	40800	40850	40800	29
294	20241219	140900	870664150	40800	40800	40850	40800	28
295	20241219	140800	869521700	40800	40850	40850	40800	64
296	20241219	140700	866907550	40850	40850	40850	40800	84
297	20241219	140600	863476200	40800	40800	40800	40800	32
298	20241219	140500	862170600	40850	40850	40900	40850	201
299	20241219	140400	853959700	40850	40850	40850	40850	51
300	20241219	140300	851876350	40850	40850	40900	40850	35
301	20241219	140200	850446550	40900	40850	40900	40850	93
302	20241219	140100	846647450	40900	40900	40900	40850	35
303	20241219	140000	845216500	40850	40850	40900	40850	58
304	20241219	135900	842845600	40850	40900	40900	40850	94
305	20241219	135800	839004200	40900	40850	40900	40850	34
306	20241219	135700	837615200	40900	40850	40900	40850	26
307	20241219	135600	836553050	40850	40850	40900	40850	68
308	20241219	135500	833775200	40850	40950	40950	40850	29
309	20241219	135400	832589300	40850	40850	40850	40800	113
310	20241219	135300	827974250	40800	40800	40850	40800	69
311	20241219	135200	825158950	40800	40800	40850	40800	20
312	20241219	135100	824342650	40850	40800	40850	40800	33
313	20241219	135000	822995850	40800	40850	40850	40800	63
314	20241219	134900	820425400	40850	40850	40850	40800	95
315	20241219	134800	816546000	40800	40850	40850	40800	35
316	20241219	134700	815117800	40850	40850	40850	40850	228
317	20241219	134600	805804000	40850	40850	40900	40850	36
318	20241219	134500	804333350	40850	40850	40850	40850	28
319	20241219	134400	803189550	40850	40850	40850	40850	67
320	20241219	134300	800452600	40850	40900	40900	40850	19
321	20241219	134200	799675750	40900	40900	40950	40900	43
322	20241219	134100	797917000	40900	40900	40900	40900	87
323	20241219	134000	794358700	40900	40950	40950	40900	39
324	20241219	133900	792762950	40950	40950	40950	40950	40
325	20241219	133800	791124950	40950	40950	40950	40950	62
326	20241219	133700	788586050	40950	41050	41050	40950	454
327	20241219	133600	769971300	41000	41000	41000	41000	56
328	20241219	133500	767675300	41000	41000	41000	41000	57
329	20241219	133400	765338300	41000	41000	41000	41000	11
330	20241219	133300	764887300	41000	41000	41050	41000	33
331	20241219	133200	763534250	41000	41050	41050	41000	45
332	20241219	133100	761689000	41050	41000	41050	41000	11
333	20241219	133000	761237850	41000	41050	41050	41000	9
334	20241219	132900	760868650	41000	41050	41050	41000	123
335	20241219	132800	755821850	41000	41000	41000	41000	16
336	20241219	132700	755165850	41050	41050	41050	41000	10
337	20241219	132600	754755600	41050	41050	41050	41000	49
338	20241219	132500	752746300	41000	41050	41050	41000	15
339	20241219	132400	752131100	41000	41050	41050	41000	19
340	20241219	132300	751351950	41050	41050	41050	41000	49
341	20241219	132200	749342250	41100	41050	41100	41000	11
342	20241219	132100	748890700	41050	41050	41050	41050	22
343	20241219	132000	747987600	41000	41050	41050	41000	57
344	20241219	131900	745649800	41050	41050	41050	41050	6
345	20241219	131800	745403500	41000	41050	41050	41000	18
346	20241219	131700	744664900	41100	41000	41100	41000	170
347	20241219	131600	737688500	41000	41000	41000	41000	0
348	20241219	131500	737688500	41000	41000	41000	41000	11
349	20241219	131400	737237500	41000	41000	41050	41000	49
350	20241219	131300	735228450	41000	41000	41000	41000	5
351	20241219	131200	735023450	41000	41000	41050	41000	20
352	20241219	131100	734203400	41050	41050	41050	41050	39
353	20241219	131000	732602450	41100	41100	41150	41100	35
354	20241219	130900	731163900	41000	41100	41100	41000	16
355	20241219	130800	730507700	41100	41100	41100	41000	78
356	20241219	130700	727304200	41050	41000	41050	41000	46
357	20241219	130600	725416500	41050	40950	41050	40950	53
358	20241219	130500	723243750	41000	41000	41000	40950	56
359	20241219	130400	720949750	41000	41050	41050	41000	31
360	20241219	130300	719677400	41050	41100	41100	41050	108
361	20241219	130200	715243950	41050	41050	41050	41050	42
362	20241219	130100	713519850	41050	41050	41100	41050	15
363	20241219	130000	712903950	41050	41050	41050	41050	13
364	20241219	125900	712370300	41100	41050	41100	41050	31
365	20241219	125800	711096950	41050	40900	41050	40900	99
366	20241219	125700	707039000	41000	41000	41000	41000	6
367	20241219	125600	706793000	40900	40900	40950	40900	60
368	20241219	125500	704336550	40900	40850	40900	40850	15
369	20241219	125400	703723550	40900	40900	40900	40850	73
370	20241219	125300	700738100	40900	40900	40950	40900	46
371	20241219	125200	698856450	40900	40900	40900	40900	60
372	20241219	125100	696402450	40900	41000	41000	40900	12
373	20241219	125000	695911550	40950	40950	40950	40900	74
374	20241219	124900	692881800	40900	41000	41000	40900	28
375	20241219	124800	691735300	40900	41000	41000	40900	15
376	20241219	124700	691121000	41000	41000	41000	41000	20
377	20241219	124600	690301000	41000	40900	41000	40900	223
378	20241219	124500	681169050	40900	40900	40900	40900	53
379	20241219	124400	679001350	40900	40950	40950	40900	6
380	20241219	124300	678755900	40900	40900	40900	40900	13
381	20241219	124200	678224200	40900	40900	40900	40900	44
382	20241219	124100	676424600	40900	40900	40900	40900	7
383	20241219	124000	676138300	40900	40900	40950	40900	18
384	20241219	123900	675402050	40900	40900	40900	40900	51
385	20241219	123800	673316150	40900	40900	40900	40900	7
386	20241219	123700	673029850	40900	40900	40900	40900	6
387	20241219	123600	672784450	40900	40900	40900	40900	62
388	20241219	123500	670248650	40900	40900	40900	40900	165
389	20241219	123400	663500150	40950	40950	41000	40950	48
390	20241219	123300	661534500	40950	40950	40950	40950	37
391	20241219	123200	660019350	40950	40950	40950	40950	15
392	20241219	123100	659405100	40950	41000	41000	40950	17
393	20241219	123000	658708900	40950	40950	41000	40950	44
394	20241219	122900	656907050	40950	40950	40950	40950	13
395	20241219	122800	656374700	40950	40950	41000	40950	20
396	20241219	122700	655555250	40950	40950	40950	40950	64
397	20241219	122600	652934450	41000	41000	41000	40950	23
398	20241219	122500	651992000	41000	41000	41050	41000	56
399	20241219	122400	649695950	41000	41050	41050	41000	50
400	20241219	122300	647645900	41050	41050	41050	41000	10
401	20241219	122200	647235700	41050	41050	41050	41000	65
402	20241219	122100	644568200	41050	41100	41100	41050	49
403	20241219	122000	642554950	41100	41100	41100	41100	11
404	20241219	121900	642102850	41100	41100	41100	41100	7
405	20241219	121800	641815150	41150	41050	41150	41050	160
406	20241219	121700	635241050	41000	41050	41050	41000	55
407	20241219	121600	632983950	41000	41000	41050	41000	26
408	20241219	121500	631917900	41050	41000	41050	40950	57
409	20241219	121400	629581450	41050	41000	41050	41000	170
410	20241219	121300	622609700	41000	41100	41100	41000	211
411	20241219	121200	613951950	41000	41050	41100	41000	154
412	20241219	121100	607634050	41050	41050	41050	41050	8
413	20241219	121000	607305650	41050	41050	41050	41050	19
414	20241219	120900	606525700	41050	41100	41100	41050	46
415	20241219	120800	604636950	41100	41100	41100	41100	35
416	20241219	120700	603198450	41050	41150	41150	41050	32
417	20241219	120600	601882600	41050	41150	41150	41050	48
418	20241219	120500	599907900	41150	41000	41150	41000	112
419	20241219	120400	595306150	41000	41050	41050	41000	11
420	20241219	120300	594855100	41050	41100	41100	41050	7
421	20241219	120200	594567600	41100	41100	41150	41100	68
422	20241219	120100	591770200	41100	41100	41200	41100	22
423	20241219	120000	590864900	41100	41050	41150	41050	57
424	20241219	115900	588522350	41050	41050	41200	41050	195
425	20241219	115800	580499200	40950	40900	41000	40900	560
426	20241219	115700	557565400	40900	40900	40950	40900	52
427	20241219	115600	555438550	40900	40900	40900	40900	17
428	20241219	115500	554743250	40900	40900	40950	40900	25
429	20241219	115400	553720250	40900	40900	40950	40900	44
430	20241219	115300	551920600	40900	40950	40950	40900	21
431	20241219	115200	551061400	40950	40900	40950	40900	50
432	20241219	115100	549014400	40900	40900	40950	40900	60
433	20241219	115000	546560350	40900	40900	40900	40900	17
434	20241219	114900	545865050	40900	40900	40900	40900	2
435	20241219	114800	545783250	40900	40950	40950	40900	51
436	20241219	114700	543697250	40950	40900	40950	40900	13
437	20241219	114600	543165500	40900	40900	40900	40900	15
438	20241219	114500	542552000	40950	40900	40950	40900	101
439	20241219	114400	538421050	40950	40900	40950	40900	8
440	20241219	114300	538093550	40900	40900	40900	40900	67
441	20241219	114200	535353250	40900	40950	40950	40850	45
442	20241219	114100	533513000	40900	40900	40900	40900	10
443	20241219	114000	533104000	40900	40900	40900	40900	8
444	20241219	113900	532776800	40900	40900	40900	40900	44
445	20241219	113800	530977200	40900	40900	40950	40900	67
446	20241219	113700	528236800	40850	40850	40850	40850	14
447	20241219	113600	527664900	40900	40900	40900	40850	24
448	20241219	113500	526683400	40900	40900	40900	40900	13
449	20241219	113400	526151700	40900	40900	40900	40850	49
450	20241219	113300	524148250	40900	40850	40900	40850	44
451	20241219	113200	522350800	40850	40850	40900	40850	17
452	20241219	113100	521656150	40900	40900	40900	40850	21
453	20241219	113000	520798100	40850	40850	40900	40850	120
454	20241219	112900	515893550	40850	40850	40850	40850	14
455	20241219	112800	515321650	40900	40850	40900	40800	18
456	20241219	112700	514586550	40800	40800	40850	40800	52
457	20241219	112600	512464900	40800	40850	40850	40800	11
458	20241219	112500	512015950	40850	40900	40900	40850	46
459	20241219	112400	510136800	40800	40850	40850	40800	50
460	20241219	112300	508094900	40850	40850	40900	40850	16
461	20241219	112200	507441250	40850	40800	40850	40800	40
462	20241219	112100	505807450	40850	40850	40850	40850	53
463	20241219	112000	503642400	40850	40850	40850	40850	2
464	20241219	111900	503560700	40850	40900	40900	40850	22
465	20241219	111800	502661650	40900	40850	40900	40850	26
466	20241219	111700	501598850	40850	40850	40850	40850	81
467	20241219	111600	498290000	40850	40900	40900	40850	39
468	20241219	111500	496695300	40900	40900	40900	40900	10
469	20241219	111400	496286300	40900	40950	40950	40900	29
470	20241219	111300	495099300	40950	40950	41000	40950	87
471	20241219	111200	491536600	40950	40850	40950	40850	98
472	20241219	111100	487527200	40850	40800	40850	40800	4
473	20241219	111000	487363900	40800	40850	40850	40800	32
474	20241219	110900	486057600	40850	40850	40850	40800	14
475	20241219	110800	485486050	40800	40850	40850	40800	22
476	20241219	110700	484588250	40800	40800	40850	40800	95
477	20241219	110600	480708450	40850	40800	40850	40800	26
478	20241219	110500	479646650	40800	40800	40850	40800	17
479	20241219	110400	478953000	40800	40800	40850	40800	44
480	20241219	110300	477157750	40800	40800	40800	40800	7
481	20241219	110200	476872150	40800	40800	40800	40800	21
482	20241219	110100	476015350	40800	40850	40850	40800	21
483	20241219	110000	475157900	40850	40950	40950	40850	176
484	20241219	105900	467962150	40950	40950	40950	40900	34
485	20241219	105800	466570750	40950	40950	40950	40900	18
486	20241219	105700	465834100	40900	40950	40950	40900	19
487	20241219	105600	465056850	40950	40850	40950	40850	140
488	20241219	105500	459330950	40900	40850	40900	40850	30
489	20241219	105400	458104450	40900	40850	40900	40850	18
490	20241219	105300	457369100	40850	40850	40850	40850	15
491	20241219	105200	456756350	40850	40850	40850	40850	11
492	20241219	105100	456307000	40850	40850	40850	40850	12
493	20241219	105000	455816800	40850	40850	40900	40850	14
494	20241219	104900	455244850	40850	40850	40900	40850	132
495	20241219	104800	449852500	40800	40750	40800	40750	61
496	20241219	104700	447364400	40750	40750	40750	40700	28
497	20241219	104600	446223650	40700	40750	40800	40700	53
498	20241219	104500	444064400	40750	40750	40800	40750	14
499	20241219	104400	443493850	40750	40800	40800	40750	13
500	20241219	104300	442963900	40750	40750	40800	40750	22
501	20241219	104200	442066950	40750	40750	40800	40750	83
502	20241219	104100	438684400	40700	40750	40750	40700	16
503	20241219	104000	438032950	40700	40750	40750	40700	18
504	20241219	103900	437299750	40700	40700	40750	40700	69
505	20241219	103800	434491400	40650	40650	40700	40650	28
506	20241219	103700	433352600	40650	40650	40650	40650	20
507	20241219	103600	432539600	40650	40700	40700	40650	33
508	20241219	103500	431197100	40650	40650	40650	40650	16
509	20241219	103400	430546700	40650	40700	40700	40650	11
510	20241219	103300	430099250	40700	40700	40700	40700	35
511	20241219	103200	428674750	40700	40700	40700	40650	41
512	20241219	103100	427006600	40650	40650	40650	40650	99
513	20241219	103000	422982250	40600	40650	40650	40600	32
514	20241219	102900	421682950	40600	40700	40700	40600	223
515	20241219	102800	412617350	40650	40750	40750	40650	1167
516	20241219	102700	365087050	40800	40800	40800	40750	21
517	20241219	102600	364230550	40750	40800	40850	40750	45
518	20241219	102500	362395700	40900	40800	40900	40750	312
519	20241219	102400	349666250	40850	40850	40850	40800	317
520	20241219	102300	336717550	40850	40800	40850	40800	15
521	20241219	102200	336105250	40800	40800	40850	40800	19
522	20241219	102100	335329900	40850	40850	40850	40800	50
523	20241219	102000	333288050	40850	40850	40850	40800	26
524	20241219	101900	332226350	40800	40850	40850	40800	92
525	20241219	101800	328471550	40850	40850	40850	40800	44
526	20241219	101700	326674450	40850	40800	40850	40800	451
527	20241219	101600	308267050	40850	40950	40950	40850	626
528	20241219	101500	282684200	40950	40950	40950	40950	105
529	20241219	101400	278384450	41000	41050	41050	41000	1284
530	20241219	101300	225715150	41050	41050	41050	41050	10
531	20241219	101200	225304650	41050	41150	41150	41050	286
532	20241219	101100	213544500	41150	41150	41150	41100	117
533	20241219	101000	208730500	41150	41100	41150	41100	22
534	20241219	100900	207826200	41100	41100	41100	41100	5
535	20241219	100800	207620700	41100	41100	41100	41100	8
536	20241219	100700	207291900	41100	41100	41150	41100	13
537	20241219	100600	206757550	41100	41100	41100	41100	5
538	20241219	100500	206552050	41100	41150	41150	41100	33
539	20241219	100400	205194750	41050	41050	41050	41050	5
540	20241219	100300	204989500	41150	41100	41150	41050	81
541	20241219	100200	201660400	41050	41100	41100	41050	16
542	20241219	100100	201003350	41100	41150	41150	41100	29
543	20241219	100000	199811050	41050	41050	41100	41050	130
544	20241219	095900	194469450	41100	41050	41100	41050	13
545	20241219	095800	193935700	41050	41100	41100	41050	4
546	20241219	095700	193771450	41050	41100	41100	41050	13
547	20241219	095600	193237700	41100	41000	41100	41000	21
548	20241219	095500	192375700	41150	41000	41150	41000	6
549	20241219	095400	192129550	41150	41000	41150	41000	63
550	20241219	095300	189538900	41000	41000	41000	41000	23
551	20241219	095200	188595900	41000	41100	41150	41000	38
552	20241219	095100	187035750	41000	41000	41000	40950	59
553	20241219	095000	184616800	41000	40950	41000	40900	71
554	20241219	094900	181709500	40950	41050	41050	40950	729
555	20241219	094800	151808900	41050	41150	41150	41050	332
556	20241219	094700	138162350	41150	41250	41250	41150	144
557	20241219	094600	132235000	41200	41250	41250	41200	12
558	20241219	094500	131740550	41250	41250	41250	41200	15
559	20241219	094400	131122050	41200	41200	41200	41200	9
560	20241219	094300	130751250	41200	41200	41200	41150	45
561	20241219	094200	128897550	41150	41200	41200	41150	41
562	20241219	094100	127208600	41200	41200	41200	41150	32
563	20241219	094000	125890800	41250	41200	41250	41200	13
564	20241219	093900	125355100	41250	41150	41250	41100	72
565	20241219	093800	122392150	41100	41150	41150	41100	30
566	20241219	093700	121158350	41150	41100	41150	41100	13
567	20241219	093600	120624000	41150	41150	41150	41100	13
568	20241219	093500	120089300	41150	41150	41150	41100	40
569	20241219	093400	118443650	41200	41200	41200	41150	11
570	20241219	093300	117990650	41200	41150	41300	41150	60
571	20241219	093200	115516200	41100	41100	41150	41100	95
572	20241219	093100	111608800	41100	41200	41200	41100	116
573	20241219	093000	106835200	41200	41300	41300	41150	50
574	20241219	092900	104774950	41400	41300	41400	41300	25
575	20241219	092800	103741550	41350	41250	41350	41250	77
576	20241219	092700	100563750	41150	41250	41250	41150	37
577	20241219	092600	99039900	41200	41200	41200	41200	57
578	20241219	092500	96691500	41200	41200	41250	41200	13
579	20241219	092400	96155800	41200	41150	41250	41100	44
580	20241219	092300	94345000	41100	41150	41250	41100	20
581	20241219	092200	93521900	41150	41150	41200	41150	26
582	20241219	092100	92451800	41200	41250	41250	41200	18
583	20241219	092000	91710100	41250	41200	41250	41200	8
584	20241219	091900	91380300	41150	41150	41150	41100	37
585	20241219	091800	89858300	41150	41200	41250	41150	166
586	20241219	091700	83025450	41250	41200	41250	41200	9
587	20241219	091600	82654450	41200	41200	41200	41200	18
588	20241219	091500	81912850	41200	41300	41300	41150	135
589	20241219	091400	76353200	41300	41400	41400	41300	45
590	20241219	091300	74493450	41350	41350	41350	41350	33
591	20241219	091200	73128900	41300	41250	41300	41250	153
592	20241219	091100	66813650	41250	41350	41350	41250	41
593	20241219	091000	65120850	41350	41350	41350	41350	6
594	20241219	090900	64872750	41300	41250	41300	41250	86
595	20241219	090800	61324950	41200	41250	41250	41200	3
596	20241219	090700	61201250	41250	41300	41300	41250	17
597	20241219	090600	60499700	41300	41300	41300	41300	29
598	20241219	090500	59302000	41350	41450	41450	41250	208
599	20241219	090400	50691150	41400	41400	41400	41400	0
600	20241219	090300	50691150	41400	41350	41500	41350	185
601	20241219	090200	43036200	41150	40900	41150	40900	133
602	20241219	090100	37576000	40850	41350	41350	40800	589
603	20241219	090000	13401750	41500	41350	41700	41350	324