KissMeData/081660/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195500	2742438000	41850	41850	41850	41850	9971
3	20241213	195400	2742438000	41850	41850	41850	41850	0
4	20241213	195300	2742438000	41850	41850	41850	41850	0
5	20241213	195200	2742438000	41850	41850	41850	41850	0
6	20241213	195100	2742438000	41850	41850	41850	41850	0
7	20241213	195000	2742438000	41850	41850	41850	41850	0
8	20241213	194900	2742438000	41850	41850	41850	41850	0
9	20241213	194800	2742438000	41850	41850	41850	41850	0
10	20241213	194700	2742438000	41850	41850	41850	41850	0
11	20241213	194600	2742438000	41850	41850	41850	41850	0
12	20241213	194500	2742438000	41850	41850	41850	41850	0
13	20241213	194400	2742438000	41850	41850	41850	41850	0
14	20241213	194300	2742438000	41850	41850	41850	41850	0
15	20241213	194200	2742438000	41850	41850	41850	41850	0
16	20241213	194100	2742438000	41850	41850	41850	41850	0
17	20241213	194000	2742438000	41850	41850	41850	41850	0
18	20241213	193900	2742438000	41850	41850	41850	41850	0
19	20241213	193800	2742438000	41850	41850	41850	41850	0
20	20241213	193700	2742438000	41850	41850	41850	41850	0
21	20241213	193600	2742438000	41850	41850	41850	41850	0
22	20241213	193500	2742438000	41850	41850	41850	41850	0
23	20241213	193400	2742438000	41850	41850	41850	41850	0
24	20241213	193300	2742438000	41850	41850	41850	41850	0
25	20241213	193200	2742438000	41850	41850	41850	41850	0
26	20241213	193100	2742438000	41850	41850	41850	41850	0
27	20241213	193000	2742438000	41850	41850	41850	41850	0
28	20241213	192900	2742438000	41850	41850	41850	41850	0
29	20241213	192800	2742438000	41850	41850	41850	41850	0
30	20241213	192700	2742438000	41850	41850	41850	41850	0
31	20241213	192600	2742438000	41850	41850	41850	41850	0
32	20241213	192500	2742438000	41850	41850	41850	41850	9971
33	20241213	192400	2742438000	41850	41850	41850	41850	0
34	20241213	192300	2742438000	41850	41850	41850	41850	0
35	20241213	192200	2742438000	41850	41850	41850	41850	0
36	20241213	192100	2742438000	41850	41850	41850	41850	0
37	20241213	192000	2742438000	41850	41850	41850	41850	0
38	20241213	191900	2742438000	41850	41850	41850	41850	0
39	20241213	191800	2742438000	41850	41850	41850	41850	0
40	20241213	191700	2742438000	41850	41850	41850	41850	0
41	20241213	191600	2742438000	41850	41850	41850	41850	0
42	20241213	191500	2742438000	41850	41850	41850	41850	0
43	20241213	191400	2742438000	41850	41850	41850	41850	0
44	20241213	191300	2742438000	41850	41850	41850	41850	0
45	20241213	191200	2742438000	41850	41850	41850	41850	0
46	20241213	191100	2742438000	41850	41850	41850	41850	0
47	20241213	191000	2742438000	41850	41850	41850	41850	0
48	20241213	190900	2742438000	41850	41850	41850	41850	0
49	20241213	190800	2742438000	41850	41850	41850	41850	0
50	20241213	190700	2742438000	41850	41850	41850	41850	0
51	20241213	190600	2742438000	41850	41850	41850	41850	0
52	20241213	190500	2742438000	41850	41850	41850	41850	0
53	20241213	190400	2742438000	41850	41850	41850	41850	0
54	20241213	190300	2742438000	41850	41850	41850	41850	0
55	20241213	190200	2742438000	41850	41850	41850	41850	0
56	20241213	190100	2742438000	41850	41850	41850	41850	0
57	20241213	190000	2742438000	41850	41850	41850	41850	0
58	20241213	185900	2742438000	41850	41850	41850	41850	0
59	20241213	185800	2742438000	41850	41850	41850	41850	0
60	20241213	185700	2742438000	41850	41850	41850	41850	0
61	20241213	185600	2742438000	41850	41850	41850	41850	0
62	20241213	185500	2742438000	41850	41850	41850	41850	9971
63	20241213	185400	2742438000	41850	41850	41850	41850	0
64	20241213	185300	2742438000	41850	41850	41850	41850	0
65	20241213	185200	2742438000	41850	41850	41850	41850	0
66	20241213	185100	2742438000	41850	41850	41850	41850	0
67	20241213	185000	2742438000	41850	41850	41850	41850	0
68	20241213	184900	2742438000	41850	41850	41850	41850	0
69	20241213	184800	2742438000	41850	41850	41850	41850	0
70	20241213	184700	2742438000	41850	41850	41850	41850	0
71	20241213	184600	2742438000	41850	41850	41850	41850	0
72	20241213	184500	2742438000	41850	41850	41850	41850	0
73	20241213	184400	2742438000	41850	41850	41850	41850	0
74	20241213	184300	2742438000	41850	41850	41850	41850	0
75	20241213	184200	2742438000	41850	41850	41850	41850	0
76	20241213	184100	2742438000	41850	41850	41850	41850	0
77	20241213	184000	2742438000	41850	41850	41850	41850	0
78	20241213	183900	2742438000	41850	41850	41850	41850	0
79	20241213	183800	2742438000	41850	41850	41850	41850	0
80	20241213	183700	2742438000	41850	41850	41850	41850	0
81	20241213	183600	2742438000	41850	41850	41850	41850	0
82	20241213	183500	2742438000	41850	41850	41850	41850	0
83	20241213	183400	2742438000	41850	41850	41850	41850	0
84	20241213	183300	2742438000	41850	41850	41850	41850	0
85	20241213	183200	2742438000	41850	41850	41850	41850	0
86	20241213	183100	2742438000	41850	41850	41850	41850	0
87	20241213	183000	2742438000	41850	41850	41850	41850	0
88	20241213	182900	2742438000	41850	41850	41850	41850	0
89	20241213	182800	2742438000	41850	41850	41850	41850	0
90	20241213	182700	2742438000	41850	41850	41850	41850	0
91	20241213	182600	2742438000	41850	41850	41850	41850	0
92	20241213	182500	2742438000	41850	41850	41850	41850	9971
93	20241213	182400	2742438000	41850	41850	41850	41850	0
94	20241213	182300	2742438000	41850	41850	41850	41850	0
95	20241213	182200	2742438000	41850	41850	41850	41850	0
96	20241213	182100	2742438000	41850	41850	41850	41850	0
97	20241213	182000	2742438000	41850	41850	41850	41850	0
98	20241213	181900	2742438000	41850	41850	41850	41850	0
99	20241213	181800	2742438000	41850	41850	41850	41850	0
100	20241213	181700	2742438000	41850	41850	41850	41850	0
101	20241213	181600	2742438000	41850	41850	41850	41850	0
102	20241213	181500	2742438000	41850	41850	41850	41850	0
103	20241213	181400	2742438000	41850	41850	41850	41850	0
104	20241213	181300	2742438000	41850	41850	41850	41850	0
105	20241213	181200	2742438000	41850	41850	41850	41850	0
106	20241213	181100	2742438000	41850	41850	41850	41850	0
107	20241213	181000	2742438000	41850	41850	41850	41850	0
108	20241213	180900	2742438000	41850	41850	41850	41850	0
109	20241213	180800	2742438000	41850	41850	41850	41850	0
110	20241213	180700	2742438000	41850	41850	41850	41850	0
111	20241213	180600	2742438000	41850	41850	41850	41850	0
112	20241213	180500	2742438000	41850	41850	41850	41850	0
113	20241213	180400	2742438000	41850	41850	41850	41850	0
114	20241213	180300	2742438000	41850	41850	41850	41850	0
115	20241213	180200	2742438000	41850	41850	41850	41850	0
116	20241213	180100	2742438000	41850	41850	41850	41850	0
117	20241213	180000	2742438000	41850	41850	41850	41850	0
118	20241213	175900	2742438000	41850	41850	41850	41850	0
119	20241213	175800	2742438000	41850	41850	41850	41850	0
120	20241213	175700	2742438000	41850	41850	41850	41850	0
121	20241213	175600	2742438000	41850	41850	41850	41850	0
122	20241213	175500	2742438000	41850	41850	41850	41850	9971
123	20241213	175400	2742438000	41850	41850	41850	41850	0
124	20241213	175300	2742438000	41850	41850	41850	41850	0
125	20241213	175200	2742438000	41850	41850	41850	41850	0
126	20241213	175100	2742438000	41850	41850	41850	41850	0
127	20241213	175000	2742438000	41850	41850	41850	41850	0
128	20241213	174900	2742438000	41850	41850	41850	41850	0
129	20241213	174800	2742438000	41850	41850	41850	41850	0
130	20241213	174700	2742438000	41850	41850	41850	41850	0
131	20241213	174600	2742438000	41850	41850	41850	41850	0
132	20241213	174500	2742438000	41850	41850	41850	41850	0
133	20241213	174400	2742438000	41850	41850	41850	41850	0
134	20241213	174300	2742438000	41850	41850	41850	41850	0
135	20241213	174200	2742438000	41850	41850	41850	41850	0
136	20241213	174100	2742438000	41850	41850	41850	41850	0
137	20241213	174000	2742438000	41850	41850	41850	41850	0
138	20241213	173900	2742438000	41850	41850	41850	41850	0
139	20241213	173800	2742438000	41850	41850	41850	41850	0
140	20241213	173700	2742438000	41850	41850	41850	41850	0
141	20241213	173600	2742438000	41850	41850	41850	41850	0
142	20241213	173500	2742438000	41850	41850	41850	41850	0
143	20241213	173400	2742438000	41850	41850	41850	41850	0
144	20241213	173300	2742438000	41850	41850	41850	41850	0
145	20241213	173200	2742438000	41850	41850	41850	41850	0
146	20241213	173100	2742438000	41850	41850	41850	41850	0
147	20241213	173000	2742438000	41850	41850	41850	41850	0
148	20241213	172900	2742438000	41850	41850	41850	41850	0
149	20241213	172800	2742438000	41850	41850	41850	41850	0
150	20241213	172700	2742438000	41850	41850	41850	41850	0
151	20241213	172600	2742438000	41850	41850	41850	41850	0
152	20241213	172500	2742438000	41850	41850	41850	41850	9971
153	20241213	172400	2742438000	41850	41850	41850	41850	0
154	20241213	172300	2742438000	41850	41850	41850	41850	0
155	20241213	172200	2742438000	41850	41850	41850	41850	0
156	20241213	172100	2742438000	41850	41850	41850	41850	0
157	20241213	172000	2742438000	41850	41850	41850	41850	0
158	20241213	171900	2742438000	41850	41850	41850	41850	0
159	20241213	171800	2742438000	41850	41850	41850	41850	0
160	20241213	171700	2742438000	41850	41850	41850	41850	0
161	20241213	171600	2742438000	41850	41850	41850	41850	0
162	20241213	171500	2742438000	41850	41850	41850	41850	0
163	20241213	171400	2742438000	41850	41850	41850	41850	0
164	20241213	171300	2742438000	41850	41850	41850	41850	0
165	20241213	171200	2742438000	41850	41850	41850	41850	0
166	20241213	171100	2742438000	41850	41850	41850	41850	0
167	20241213	171000	2742438000	41850	41850	41850	41850	0
168	20241213	170900	2742438000	41850	41850	41850	41850	0
169	20241213	170800	2742438000	41850	41850	41850	41850	0
170	20241213	170700	2742438000	41850	41850	41850	41850	0
171	20241213	170600	2742438000	41850	41850	41850	41850	0
172	20241213	170500	2742438000	41850	41850	41850	41850	0
173	20241213	170400	2742438000	41850	41850	41850	41850	0
174	20241213	170300	2742438000	41850	41850	41850	41850	0
175	20241213	170200	2742438000	41850	41850	41850	41850	0
176	20241213	170100	2742438000	41850	41850	41850	41850	0
177	20241213	170000	2742438000	41850	41850	41850	41850	0
178	20241213	165900	2742438000	41850	41850	41850	41850	0
179	20241213	165800	2742438000	41850	41850	41850	41850	0
180	20241213	165700	2742438000	41850	41850	41850	41850	0
181	20241213	165600	2742438000	41850	41850	41850	41850	0
182	20241213	165500	2742438000	41850	41850	41850	41850	9971
183	20241213	165400	2742438000	41850	41850	41850	41850	0
184	20241213	165300	2742438000	41850	41850	41850	41850	0
185	20241213	165200	2742438000	41850	41850	41850	41850	0
186	20241213	165100	2742438000	41850	41850	41850	41850	0
187	20241213	165000	2742438000	41850	41850	41850	41850	0
188	20241213	164900	2742438000	41850	41850	41850	41850	0
189	20241213	164800	2742438000	41850	41850	41850	41850	0
190	20241213	164700	2742438000	41850	41850	41850	41850	0
191	20241213	164600	2742438000	41850	41850	41850	41850	0
192	20241213	164500	2742438000	41850	41850	41850	41850	0
193	20241213	164400	2742438000	41850	41850	41850	41850	0
194	20241213	164300	2742438000	41850	41850	41850	41850	0
195	20241213	164200	2742438000	41850	41850	41850	41850	0
196	20241213	164100	2742438000	41850	41850	41850	41850	0
197	20241213	164000	2742438000	41850	41850	41850	41850	0
198	20241213	163900	2742438000	41850	41850	41850	41850	0
199	20241213	163800	2742438000	41850	41850	41850	41850	0
200	20241213	163700	2742438000	41850	41850	41850	41850	0
201	20241213	163600	2742438000	41850	41850	41850	41850	0
202	20241213	163500	2742438000	41850	41850	41850	41850	0
203	20241213	163400	2742438000	41850	41850	41850	41850	0
204	20241213	163300	2742438000	41850	41850	41850	41850	0
205	20241213	163200	2742438000	41850	41850	41850	41850	0
206	20241213	163100	2742438000	41850	41850	41850	41850	0
207	20241213	163000	2742438000	41850	41850	41850	41850	0
208	20241213	162900	2742438000	41850	41850	41850	41850	0
209	20241213	162800	2742438000	41850	41850	41850	41850	0
210	20241213	162700	2742438000	41850	41850	41850	41850	0
211	20241213	162600	2742438000	41850	41850	41850	41850	0
212	20241213	162500	2742438000	41850	41850	41850	41850	9971
213	20241213	162400	2742438000	41850	41850	41850	41850	0
214	20241213	162300	2742438000	41850	41850	41850	41850	0
215	20241213	162200	2742438000	41850	41850	41850	41850	0
216	20241213	162100	2742438000	41850	41850	41850	41850	0
217	20241213	162000	2742438000	41850	41850	41850	41850	0
218	20241213	161900	2742438000	41850	41850	41850	41850	0
219	20241213	161800	2742438000	41850	41850	41850	41850	0
220	20241213	161700	2742438000	41850	41850	41850	41850	0
221	20241213	161600	2742438000	41850	41850	41850	41850	0
222	20241213	161500	2742438000	41850	41850	41850	41850	0
223	20241213	161400	2742438000	41850	41850	41850	41850	0
224	20241213	161300	2742438000	41850	41850	41850	41850	0
225	20241213	161200	2742438000	41850	41850	41850	41850	0
226	20241213	161100	2742438000	41850	41850	41850	41850	0
227	20241213	161000	2742438000	41850	41850	41850	41850	0
228	20241213	160900	2742438000	41850	41850	41850	41850	0
229	20241213	160800	2742438000	41850	41850	41850	41850	0
230	20241213	160700	2742438000	41850	41850	41850	41850	0
231	20241213	160600	2742438000	41850	41850	41850	41850	0
232	20241213	160500	2742438000	41850	41850	41850	41850	0
233	20241213	160400	2742438000	41850	41850	41850	41850	0
234	20241213	160300	2742438000	41850	41850	41850	41850	0
235	20241213	160200	2742438000	41850	41850	41850	41850	0
236	20241213	160100	2742438000	41850	41850	41850	41850	0
237	20241213	160000	2742438000	41850	41850	41850	41850	0
238	20241213	155900	2742438000	41850	41850	41850	41850	0
239	20241213	155800	2742438000	41850	41850	41850	41850	0
240	20241213	155700	2742438000	41850	41850	41850	41850	0
241	20241213	155600	2742438000	41850	41850	41850	41850	0
242	20241213	155500	2742438000	41850	41850	41850	41850	9971
243	20241213	155400	2742438000	41850	41850	41850	41850	0
244	20241213	155300	2742438000	41850	41850	41850	41850	0
245	20241213	155200	2742438000	41850	41850	41850	41850	0
246	20241213	155100	2742438000	41850	41850	41850	41850	0
247	20241213	155000	2742438000	41850	41850	41850	41850	0
248	20241213	154900	2742438000	41850	41850	41850	41850	0
249	20241213	154800	2742438000	41850	41850	41850	41850	0
250	20241213	154700	2742438000	41850	41850	41850	41850	0
251	20241213	154600	2742438000	41850	41850	41850	41850	0
252	20241213	154500	2742438000	41850	41850	41850	41850	0
253	20241213	154400	2742438000	41850	41850	41850	41850	0
254	20241213	154300	2742438000	41850	41850	41850	41850	0
255	20241213	154200	2742438000	41850	41850	41850	41850	0
256	20241213	154100	2742438000	41850	41850	41850	41850	0
257	20241213	154000	2742438000	41850	41850	41850	41850	0
258	20241213	153900	2742438000	41850	41850	41850	41850	0
259	20241213	153800	2742438000	41850	41850	41850	41850	0
260	20241213	153700	2742438000	41850	41850	41850	41850	0
261	20241213	153600	2742438000	41850	41850	41850	41850	0
262	20241213	153500	2742438000	41850	41850	41850	41850	0
263	20241213	153400	2742438000	41850	41850	41850	41850	0
264	20241213	153300	2742438000	41850	41850	41850	41850	0
265	20241213	153200	2742438000	41850	41850	41850	41850	0
266	20241213	153100	2742438000	41850	41850	41850	41850	0
267	20241213	153000	2742438000	41850	41850	41850	41850	9971
268	20241213	152900	2325151650	41750	41750	41750	41750	0
269	20241213	152800	2325151650	41750	41750	41750	41750	0
270	20241213	152700	2325151650	41750	41750	41750	41750	0
271	20241213	152600	2325151650	41750	41750	41750	41750	0
272	20241213	152500	2325151650	41750	41750	41750	41750	0
273	20241213	152400	2325151650	41750	41750	41750	41750	0
274	20241213	152300	2325151650	41750	41750	41750	41750	0
275	20241213	152200	2325151650	41750	41750	41750	41750	0
276	20241213	152100	2325151650	41750	41750	41750	41750	0
277	20241213	152000	2325151650	41750	41750	41750	41750	0
278	20241213	151900	2325151650	41750	41850	41950	41750	411
279	20241213	151800	2307948800	41950	41850	41950	41850	360
280	20241213	151700	2292864750	41850	41850	41900	41850	168
281	20241213	151600	2285828650	41900	41850	41900	41850	729
282	20241213	151500	2255284450	41900	41900	41950	41850	554
283	20241213	151400	2232077150	41950	41900	42000	41900	238
284	20241213	151300	2222091550	41950	41900	41950	41850	206
285	20241213	151200	2213459500	41900	41900	41900	41850	376
286	20241213	151100	2197719200	41900	41750	41900	41750	311
287	20241213	151000	2184707350	41750	41750	41850	41750	114
288	20241213	150900	2179940950	41750	41950	41950	41750	1449
289	20241213	150800	2119269200	41900	41950	41950	41900	157
290	20241213	150700	2112683700	41950	41900	42000	41900	116
291	20241213	150600	2107817300	41900	41950	41950	41900	196
292	20241213	150500	2099595400	41900	41950	41950	41900	139
293	20241213	150400	2093766350	41900	41950	41950	41900	77
294	20241213	150300	2090538150	41900	42000	42000	41900	96
295	20241213	150200	2086512250	42000	42000	42000	41900	221
296	20241213	150100	2077242550	42000	41950	42000	41900	123
297	20241213	150000	2072083000	41950	41850	42000	41850	722
298	20241213	145900	2041785900	41900	41900	41900	41850	164
299	20241213	145800	2034914850	41900	41950	41950	41850	219
300	20241213	145700	2025737000	41950	41900	41950	41850	697
301	20241213	145600	1996526950	41900	41900	41900	41850	204
302	20241213	145500	1987981850	41900	41850	41900	41850	99
303	20241213	145400	1983834450	41850	41900	41900	41850	140
304	20241213	145300	1977968750	41900	41900	41900	41850	139
305	20241213	145200	1972145650	41900	41900	41900	41850	186
306	20241213	145100	1964352850	41900	41900	41900	41850	202
307	20241213	145000	1955889550	41900	41900	41900	41850	165
308	20241213	144900	1948977250	41900	41850	41900	41850	245
309	20241213	144800	1938717650	41900	41900	41900	41850	142
310	20241213	144700	1932768300	41900	41900	41900	41850	171
311	20241213	144600	1925603950	41900	41900	41900	41850	137
312	20241213	144500	1919864750	41900	41950	41950	41850	134
313	20241213	144400	1914247750	41950	41900	41950	41850	137
314	20241213	144300	1908505050	41900	41850	41950	41850	139
315	20241213	144200	1902679850	41900	41900	41900	41850	205
316	20241213	144100	1894090500	41850	41900	41900	41850	92
317	20241213	144000	1890236250	41900	41900	41900	41850	122
318	20241213	143900	1885126350	41900	41900	41900	41850	133
319	20241213	143800	1879554900	41900	41900	41900	41850	80
320	20241213	143700	1876203450	41900	41900	41900	41850	110
321	20241213	143600	1871594950	41900	41900	41900	41850	121
322	20241213	143500	1866526950	41900	41850	41900	41850	146
323	20241213	143400	1860412350	41900	41900	41900	41850	87
324	20241213	143300	1856767550	41900	41900	41900	41850	136
325	20241213	143200	1851069750	41900	41800	41900	41800	78
326	20241213	143100	1847804300	41800	41850	41900	41800	105
327	20241213	143000	1843411850	41850	41800	41850	41800	105
328	20241213	142900	1839018400	41800	41850	41850	41800	76
329	20241213	142800	1835839000	41750	41750	41850	41700	124
330	20241213	142700	1830656800	41750	41700	41800	41700	288
331	20241213	142600	1818643550	41750	41750	41750	41700	56
332	20241213	142500	1816306750	41700	41750	41800	41700	87
333	20241213	142400	1812674050	41750	41750	41750	41700	115
334	20241213	142300	1807873450	41750	41750	41750	41700	91
335	20241213	142200	1804076100	41750	41800	41800	41700	81
336	20241213	142100	1800693850	41800	41800	41800	41700	103
337	20241213	142000	1796392500	41800	41800	41800	41700	108
338	20241213	141900	1791879700	41750	41750	41800	41700	81
339	20241213	141800	1788496050	41750	41750	41750	41700	114
340	20241213	141700	1783738000	41700	41650	41750	41650	61
341	20241213	141600	1781193600	41750	41750	41800	41650	271
342	20241213	141500	1769887350	41750	41700	41800	41700	66
343	20241213	141400	1767130400	41750	41800	41800	41700	54
344	20241213	141300	1764874650	41750	41750	41800	41700	192
345	20241213	141200	1756857700	41750	41750	41750	41700	103
346	20241213	141100	1752559950	41750	41750	41750	41700	64
347	20241213	141000	1749888650	41750	41700	41800	41700	107
348	20241213	140900	1745422100	41800	41700	41800	41700	101
349	20241213	140800	1741206350	41700	41750	41750	41700	67
350	20241213	140700	1738409600	41750	41700	41800	41700	92
351	20241213	140600	1734567100	41800	41750	41800	41700	148
352	20241213	140500	1728387800	41700	41700	41750	41650	385
353	20241213	140400	1712333650	41650	41650	41700	41650	25
354	20241213	140300	1711291650	41700	41650	41700	41650	29
355	20241213	140200	1710082800	41700	41650	41700	41650	56
356	20241213	140100	1707748150	41650	41700	41700	41650	112
357	20241213	140000	1703081150	41650	41700	41700	41650	160
358	20241213	135900	1696416150	41700	41700	41700	41650	40
359	20241213	135800	1694748650	41700	41650	41700	41650	209
360	20241213	135700	1686042750	41650	41650	41700	41650	72
361	20241213	135600	1683041600	41650	41600	41700	41600	89
362	20241213	135500	1679338150	41650	41650	41700	41600	188
363	20241213	135400	1671508600	41650	41650	41700	41600	175
364	20241213	135300	1664226200	41650	41650	41650	41600	10
365	20241213	135200	1663809850	41650	41650	41700	41600	32
366	20241213	135100	1662476000	41600	41650	41650	41600	35
367	20241213	135000	1661018800	41600	41650	41650	41600	49
368	20241213	134900	1658978600	41650	41550	41650	41550	25
369	20241213	134800	1657937900	41550	41600	41800	41500	658
370	20241213	134700	1630529300	41600	41550	41850	41500	1548
371	20241213	134600	1566022950	41550	41550	41550	41500	573
372	20241213	134500	1542240450	41550	41550	41550	41500	46
373	20241213	134400	1540329800	41550	41550	41550	41500	71
374	20241213	134300	1537380450	41500	41500	41550	41500	68
375	20241213	134200	1534557300	41500	41550	41550	41500	39
376	20241213	134100	1532937350	41500	41550	41550	41500	80
377	20241213	134000	1529615550	41550	41550	41600	41500	139
378	20241213	133900	1523839550	41600	41550	41600	41550	41
379	20241213	133800	1522134800	41600	41550	41600	41550	76
380	20241213	133700	1518974850	41600	41600	41600	41550	27
381	20241213	133600	1517852200	41600	41600	41600	41550	38
382	20241213	133500	1516271900	41600	41600	41600	41550	186
383	20241213	133400	1508540100	41550	41600	41600	41550	47
384	20241213	133300	1506585550	41600	41600	41600	41550	67
385	20241213	133200	1503798900	41600	41650	41700	41550	61
386	20241213	133100	1501261050	41650	41700	41700	41600	43
387	20241213	133000	1499469750	41600	41650	41650	41600	137
388	20241213	132900	1493769500	41700	41700	41750	41650	60
389	20241213	132800	1491267850	41700	41650	41700	41650	96
390	20241213	132700	1487268100	41600	41700	41700	41600	58
391	20241213	132600	1484849750	41700	41700	41700	41650	46
392	20241213	132500	1482931700	41700	41800	41800	41650	44
393	20241213	132400	1481095800	41800	41700	41800	41650	46
394	20241213	132300	1479176200	41700	41700	41750	41600	144
395	20241213	132200	1473174800	41650	41600	41650	41600	255
396	20241213	132100	1462555550	41600	41650	41650	41600	51
397	20241213	132000	1460432050	41650	41650	41750	41550	189
398	20241213	131900	1452564200	41750	41750	41750	41750	45
399	20241213	131800	1450685450	41750	41600	41750	41600	229
400	20241213	131700	1441149750	41600	41550	41600	41550	64
401	20241213	131600	1438487950	41550	41600	41600	41550	230
402	20241213	131500	1428929250	41550	41550	41600	41550	31
403	20241213	131400	1427640800	41550	41550	41600	41550	28
404	20241213	131300	1426476300	41550	41550	41600	41550	74
405	20241213	131200	1423400900	41550	41600	41600	41550	104
406	20241213	131100	1419077550	41600	41600	41600	41550	51
407	20241213	131000	1416956000	41600	41600	41600	41550	41
408	20241213	130900	1415250500	41600	41600	41650	41550	77
409	20241213	130800	1412047150	41650	41650	41650	41600	63
410	20241213	130700	1409425250	41650	41600	41650	41600	50
411	20241213	130600	1407343350	41600	41650	41650	41550	51
412	20241213	130500	1405219600	41650	41700	41700	41600	60
413	20241213	130400	1402719900	41650	41650	41700	41600	55
414	20241213	130300	1400427900	41700	41650	41700	41550	38
415	20241213	130200	1398845200	41700	41650	41750	41650	45
416	20241213	130100	1396969900	41700	41750	41750	41700	25
417	20241213	130000	1395926450	41750	41700	41750	41700	37
418	20241213	125900	1394381850	41700	41800	41800	41650	26
419	20241213	125800	1393296550	41750	41750	41800	41750	28
420	20241213	125700	1392126600	41700	41750	41800	41600	895
421	20241213	125600	1354815050	41750	41700	41750	41700	21
422	20241213	125500	1353938450	41750	41800	41800	41700	45
423	20241213	125400	1352059300	41750	41700	41800	41700	31
424	20241213	125300	1350764500	41750	41750	41800	41750	62
425	20241213	125200	1348175550	41750	41750	41750	41700	76
426	20241213	125100	1345003250	41750	41750	41750	41750	43
427	20241213	125000	1343208000	41750	41750	41750	41700	66
428	20241213	124900	1340452650	41750	41700	41750	41700	426
429	20241213	124800	1322683450	41750	41700	41750	41700	89
430	20241213	124700	1318971000	41750	41700	41750	41650	197
431	20241213	124600	1310755100	41700	41700	41700	41650	37
432	20241213	124500	1309212750	41700	41650	41700	41650	58
433	20241213	124400	1306794700	41700	41700	41750	41650	72
434	20241213	124300	1303793000	41700	41700	41750	41700	40
435	20241213	124200	1302124200	41700	41750	41800	41650	122
436	20241213	124100	1297032550	41750	41650	41800	41650	122
437	20241213	124000	1291941550	41650	41600	41700	41600	257
438	20241213	123900	1281245600	41600	41600	41600	41550	91
439	20241213	123800	1277461150	41600	41600	41600	41550	51
440	20241213	123700	1275339900	41600	41550	41600	41550	86
441	20241213	123600	1271762550	41550	41600	41600	41550	41
442	20241213	123500	1270057350	41550	41550	41600	41550	146
443	20241213	123400	1263989700	41600	41550	41600	41550	48
444	20241213	123300	1261993000	41600	41550	41600	41550	56
445	20241213	123200	1259665050	41600	41600	41600	41550	43
446	20241213	123100	1257876950	41600	41650	41650	41550	106
447	20241213	123000	1253468250	41650	41650	41650	41600	51
448	20241213	122900	1251344250	41600	41700	41700	41600	59
449	20241213	122800	1248887000	41700	41650	41700	41650	75
450	20241213	122700	1245762300	41650	41650	41700	41650	29
451	20241213	122600	1244553650	41700	41650	41700	41650	90
452	20241213	122500	1240802500	41650	41650	41700	41650	32
453	20241213	122400	1239468500	41650	41700	41700	41650	34
454	20241213	122300	1238051550	41750	41750	41750	41700	42
455	20241213	122200	1236298250	41750	41750	41750	41700	76
456	20241213	122100	1233125750	41750	41700	41750	41700	43
457	20241213	122000	1231330900	41650	41750	41750	41650	91
458	20241213	121900	1227534150	41650	41750	41750	41650	41
459	20241213	121800	1225823200	41750	41750	41750	41700	82
460	20241213	121700	1222400400	41750	41750	41750	41700	46
461	20241213	121600	1220480200	41750	41750	41750	41650	26
462	20241213	121500	1219395350	41750	41700	41750	41650	92
463	20241213	121400	1215558400	41700	41700	41700	41650	41
464	20241213	121300	1213848800	41650	41700	41700	41650	73
465	20241213	121200	1210806500	41700	41650	41700	41650	17
466	20241213	121100	1210098050	41700	41700	41700	41650	89
467	20241213	121000	1206388600	41700	41650	41700	41650	59
468	20241213	120900	1203928600	41700	41650	41700	41650	72
469	20241213	120800	1200927950	41650	41650	41700	41650	34
470	20241213	120700	1199510500	41700	41700	41700	41650	91
471	20241213	120600	1195716800	41700	41650	41700	41650	40
472	20241213	120500	1194049400	41700	41700	41700	41650	113
473	20241213	120400	1189339050	41700	41650	41700	41650	25
474	20241213	120300	1188296600	41700	41650	41700	41650	92
475	20241213	120200	1184460550	41700	41700	41700	41650	82
476	20241213	120100	1181042050	41700	41700	41700	41650	45
477	20241213	120000	1179166100	41700	41700	41700	41650	54
478	20241213	115900	1176915950	41700	41650	41700	41650	102
479	20241213	115800	1172664200	41650	41650	41750	41650	69
480	20241213	115700	1169787750	41700	41750	41800	41650	65
481	20241213	115600	1167074000	41650	41750	41800	41650	67
482	20241213	115500	1164276850	41700	41800	41800	41700	52
483	20241213	115400	1162105800	41800	41700	41850	41700	73
484	20241213	115300	1159056200	41750	41750	41800	41750	50
485	20241213	115200	1156968550	41750	41750	41750	41700	86
486	20241213	115100	1153378350	41700	41700	41750	41650	55
487	20241213	115000	1151084150	41700	41700	41750	41650	139
488	20241213	114900	1145285950	41700	41750	41750	41650	36
489	20241213	114800	1143784300	41750	41650	41750	41650	126
490	20241213	114700	1138532450	41650	41600	41650	41600	49
491	20241213	114600	1136491650	41600	41600	41650	41600	120
492	20241213	114500	1131494150	41650	41650	41650	41600	50
493	20241213	114400	1129412200	41600	41650	41650	41550	86
494	20241213	114300	1125833500	41650	41600	41650	41600	56
495	20241213	114200	1123502400	41650	41650	41650	41600	68
496	20241213	114100	1120670600	41650	41600	41650	41550	105
497	20241213	114000	1116302550	41550	41550	41600	41550	105
498	20241213	113900	1111936900	41550	41600	41600	41550	74
499	20241213	113800	1108858750	41600	41550	41600	41550	66
500	20241213	113700	1106114800	41600	41600	41600	41550	61
501	20241213	113600	1103577400	41600	41550	41600	41500	120
502	20241213	113500	1098590350	41550	41450	41550	41450	52
503	20241213	113400	1096430350	41500	41550	41550	41500	176
504	20241213	113300	1089124900	41550	41450	41550	41450	87
505	20241213	113200	1085510850	41550	41550	41550	41500	105
506	20241213	113100	1081150550	41500	41550	41550	41500	58
507	20241213	113000	1078740900	41550	41550	41550	41450	126
508	20241213	112900	1073509500	41450	41500	41550	41450	103
509	20241213	112800	1069232700	41550	41500	41550	41500	70
510	20241213	112700	1066324750	41500	41550	41550	41450	76
511	20241213	112600	1063168950	41550	41450	41550	41450	195
512	20241213	112500	1055078700	41400	41400	41450	41400	110
513	20241213	112400	1050521400	41450	41450	41450	41400	71
514	20241213	112300	1047578950	41500	41500	41500	41450	29
515	20241213	112200	1046376150	41500	41450	41500	41450	38
516	20241213	112100	1044799450	41450	41500	41500	41450	80
517	20241213	112000	1041481350	41500	41500	41500	41450	60
518	20241213	111900	1038991600	41550	41500	41550	41500	26
519	20241213	111800	1037911650	41550	41500	41550	41500	67
520	20241213	111700	1035129900	41550	41500	41550	41500	75
521	20241213	111600	1032013900	41550	41600	41600	41500	350
522	20241213	111500	1017470450	41600	41550	41600	41550	43
523	20241213	111400	1015682200	41600	41600	41600	41550	63
524	20241213	111300	1013061750	41600	41600	41600	41550	44
525	20241213	111200	1011231450	41550	41550	41600	41550	48
526	20241213	111100	1009235300	41600	41600	41600	41600	67
527	20241213	111000	1006448100	41600	41600	41600	41550	112
528	20241213	110900	1001792000	41600	41500	41600	41400	719
529	20241213	110800	971996200	41500	41550	41550	41500	21
530	20241213	110700	971123700	41550	41450	41550	41400	254
531	20241213	110600	960589000	41500	41500	41500	41500	58
532	20241213	110500	958182000	41500	41550	41550	41400	43
533	20241213	110400	956396900	41450	41350	41600	41300	884
534	20241213	110300	919765000	41300	41350	41350	41300	166
535	20241213	110200	912906750	41350	41350	41350	41300	72
536	20241213	110100	909929800	41300	41300	41350	41300	63
537	20241213	110000	907326300	41300	41350	41350	41300	26
538	20241213	105900	906251500	41350	41400	41400	41300	129
539	20241213	105800	900916450	41400	41350	41400	41300	82
540	20241213	105700	897524450	41350	41400	41400	41350	36
541	20241213	105600	896034500	41350	41300	41400	41250	62
542	20241213	105500	893472250	41300	41350	41350	41300	70
543	20241213	105400	890578100	41350	41300	41350	41300	124
544	20241213	105300	885455850	41300	41300	41350	41300	32
545	20241213	105200	884133000	41300	41400	41400	41300	213
546	20241213	105100	875324800	41350	41400	41400	41350	60
547	20241213	105000	872841200	41400	41350	41400	41350	79
548	20241213	104900	869573350	41400	41350	41400	41350	7
549	20241213	104800	869283800	41350	41400	41400	41350	39
550	20241213	104700	867670000	41450	41350	41500	41350	69
551	20241213	104600	864813300	41500	41450	41500	41400	76
552	20241213	104500	861666050	41450	41400	41500	41400	553
553	20241213	104400	838745300	41500	41400	41600	41350	162
554	20241213	104300	832035650	41600	41600	41600	41400	1369
555	20241213	104200	775217650	41550	41550	41600	41550	20
556	20241213	104100	774386350	41600	41600	41600	41500	69
557	20241213	104000	771519150	41550	41550	41600	41550	85
558	20241213	103900	767984400	41600	41600	41600	41550	117
559	20241213	103800	763121350	41550	41550	41600	41550	96
560	20241213	103700	759132300	41550	41550	41600	41550	86
561	20241213	103600	755558900	41550	41550	41600	41550	149
562	20241213	103500	749366800	41550	41550	41600	41550	71
563	20241213	103400	746416650	41600	41550	41600	41550	163
564	20241213	103300	739643600	41550	41600	41650	41550	69
565	20241213	103200	736773200	41600	41600	41650	41600	38
566	20241213	103100	735191250	41600	41650	41700	41600	45
567	20241213	103000	733317250	41700	41600	41700	41600	12
568	20241213	102900	732817200	41700	41650	41700	41600	46
569	20241213	102800	730901450	41650	41600	41650	41600	59
570	20241213	102700	728444250	41650	41650	41700	41600	23
571	20241213	102600	727486000	41700	41600	41750	41600	73
572	20241213	102500	724442000	41650	41600	41750	41600	56
573	20241213	102400	722107050	41600	41550	41750	41550	563
574	20241213	102300	698671850	41550	41550	41600	41550	93
575	20241213	102200	694807600	41550	41600	41600	41550	39
576	20241213	102100	693186950	41550	41550	41550	41550	127
577	20241213	102000	687910100	41550	41550	41600	41550	55
578	20241213	101900	685623850	41550	41550	41600	41550	82
579	20241213	101800	682216200	41550	41550	41600	41550	54
580	20241213	101700	679972450	41550	41600	41600	41550	98
581	20241213	101600	675899100	41550	41550	41600	41550	161
582	20241213	101500	669208800	41550	41550	41600	41550	253
583	20241213	101400	658695500	41550	41550	41600	41350	845
584	20241213	101300	623586800	41550	41550	41600	41450	1011
585	20241213	101200	581629000	41550	41550	41600	41550	56
586	20241213	101100	579302050	41550	41550	41650	41450	739
587	20241213	101000	548621150	41650	41550	41650	41550	59
588	20241213	100900	546169600	41550	41550	41650	41550	57
589	20241213	100800	543798950	41550	41650	41650	41500	744
590	20241213	100700	512849550	41600	41600	41650	41600	15
591	20241213	100600	512225500	41600	41600	41700	41600	40
592	20241213	100500	510560550	41600	41600	41650	41600	43
593	20241213	100400	508770100	41600	41600	41650	41600	112
594	20241213	100300	504106000	41600	41550	41650	41550	69
595	20241213	100200	501235450	41600	41550	41600	41550	25
596	20241213	100100	500196500	41550	41550	41600	41550	120
597	20241213	100000	495206700	41550	41550	41600	41550	53
598	20241213	095900	493004500	41550	41550	41600	41500	178
599	20241213	095800	485608450	41550	41550	41600	41550	14
600	20241213	095700	485026650	41600	41550	41600	41500	88
601	20241213	095600	481370250	41550	41500	41600	41500	69
602	20241213	095500	478506500	41500	41500	41600	41500	154
603	20241213	095400	472105450	41500	41500	41550	41500	46
604	20241213	095300	470194750	41500	41500	41550	41450	107
605	20241213	095200	465753950	41500	41500	41550	41450	74
606	20241213	095100	462681850	41450	41400	41450	41350	244
607	20241213	095000	452579250	41400	41400	41500	41350	59
608	20241213	094900	450135800	41400	41450	41450	41400	13
609	20241213	094800	449597100	41400	41400	41500	41350	196
610	20241213	094700	441476750	41400	41450	41500	41400	224
611	20241213	094600	432202050	41450	41450	41450	41400	45
612	20241213	094500	430337100	41450	41450	41500	41450	15
613	20241213	094400	429715300	41500	41500	41550	41450	19
614	20241213	094300	428927100	41550	41500	41550	41500	28
615	20241213	094200	427764950	41500	41450	41550	41450	41
616	20241213	094100	426064900	41500	41450	41500	41450	29
617	20241213	094000	424862250	41450	41500	41600	41450	44
618	20241213	093900	423037700	41500	41450	41650	41450	35
619	20241213	093800	421586250	41450	41450	41500	41450	62
620	20241213	093700	419014000	41450	41450	41500	41450	106
621	20241213	093600	414617500	41450	41500	41650	41450	135
622	20241213	093500	409016750	41500	41450	41700	41450	79
623	20241213	093400	405738100	41450	41450	41650	41450	25
624	20241213	093300	404701650	41450	41450	41700	41450	45
625	20241213	093200	402835650	41700	41400	41750	41400	35
626	20241213	093100	401384000	41400	41550	41650	41400	89
627	20241213	093000	397690750	41600	41600	41600	41600	13
628	20241213	092900	397149950	41600	41550	41650	41550	82
629	20241213	092800	393740200	41550	41600	41600	41550	36
630	20241213	092700	392243400	41600	41650	41650	41600	72
631	20241213	092600	389245350	41800	41700	41800	41650	741
632	20241213	092500	358367100	41700	41700	41850	41700	76
633	20241213	092400	355197750	41700	41800	41800	41700	52
634	20241213	092300	353027950	41800	41550	41850	41550	37
635	20241213	092200	351482900	41600	41700	41850	41500	225
636	20241213	092100	342110700	41700	41400	41700	41400	702
637	20241213	092000	312896200	41550	41400	41600	41400	4
638	20241213	091900	312730100	41400	41400	41600	41400	56
639	20241213	091800	310407900	41400	41450	41450	41400	83
640	20241213	091700	306968150	41500	41450	41700	41450	5
641	20241213	091600	306760550	41450	41450	41700	41450	105
642	20241213	091500	302403300	41450	41700	41700	41450	234
643	20241213	091400	292689700	41750	41450	41800	41450	149
644	20241213	091300	286469950	41450	41500	41500	41450	92
645	20241213	091200	282652200	41500	41500	41850	41500	32
646	20241213	091100	281317900	41500	41650	41850	41350	1035
647	20241213	091000	238351700	41650	41650	41650	41650	11
648	20241213	090900	237893550	41650	41700	41900	41650	219
649	20241213	090800	228761050	41700	41700	41900	41650	235
650	20241213	090700	218951550	41800	41800	42000	41700	285
651	20241213	090600	207038250	42000	42000	42000	41750	126
652	20241213	090500	201767200	42000	41900	42050	41650	710
653	20241213	090400	172056750	41900	42050	42050	41900	292
654	20241213	090300	159802450	42050	42050	42050	41900	297
655	20241213	090200	147326500	42050	42000	42050	41950	382
656	20241213	090100	131279600	42000	41450	42050	41350	1682
657	20241213	090000	60907250	41450	40900	41450	40900	1479