KissMeData/058610/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194000	2198616390	20100	20100	20100	20100	4902
3	20241219	193900	2198616390	20100	20100	20100	20100	0
4	20241219	193800	2198616390	20100	20100	20100	20100	0
5	20241219	193700	2198616390	20100	20100	20100	20100	0
6	20241219	193600	2198616390	20100	20100	20100	20100	0
7	20241219	193500	2198616390	20100	20100	20100	20100	0
8	20241219	193400	2198616390	20100	20100	20100	20100	0
9	20241219	193300	2198616390	20100	20100	20100	20100	0
10	20241219	193200	2198616390	20100	20100	20100	20100	0
11	20241219	193100	2198616390	20100	20100	20100	20100	0
12	20241219	193000	2198616390	20100	20100	20100	20100	0
13	20241219	192900	2198616390	20100	20100	20100	20100	0
14	20241219	192800	2198616390	20100	20100	20100	20100	0
15	20241219	192700	2198616390	20100	20100	20100	20100	0
16	20241219	192600	2198616390	20100	20100	20100	20100	0
17	20241219	192500	2198616390	20100	20100	20100	20100	0
18	20241219	192400	2198616390	20100	20100	20100	20100	0
19	20241219	192300	2198616390	20100	20100	20100	20100	0
20	20241219	192200	2198616390	20100	20100	20100	20100	0
21	20241219	192100	2198616390	20100	20100	20100	20100	0
22	20241219	192000	2198616390	20100	20100	20100	20100	0
23	20241219	191900	2198616390	20100	20100	20100	20100	0
24	20241219	191800	2198616390	20100	20100	20100	20100	0
25	20241219	191700	2198616390	20100	20100	20100	20100	0
26	20241219	191600	2198616390	20100	20100	20100	20100	0
27	20241219	191500	2198616390	20100	20100	20100	20100	0
28	20241219	191400	2198616390	20100	20100	20100	20100	0
29	20241219	191300	2198616390	20100	20100	20100	20100	0
30	20241219	191200	2198616390	20100	20100	20100	20100	0
31	20241219	191100	2198616390	20100	20100	20100	20100	0
32	20241219	191000	2198616390	20100	20100	20100	20100	4902
33	20241219	190900	2198616390	20100	20100	20100	20100	0
34	20241219	190800	2198616390	20100	20100	20100	20100	0
35	20241219	190700	2198616390	20100	20100	20100	20100	0
36	20241219	190600	2198616390	20100	20100	20100	20100	0
37	20241219	190500	2198616390	20100	20100	20100	20100	0
38	20241219	190400	2198616390	20100	20100	20100	20100	0
39	20241219	190300	2198616390	20100	20100	20100	20100	0
40	20241219	190200	2198616390	20100	20100	20100	20100	0
41	20241219	190100	2198616390	20100	20100	20100	20100	0
42	20241219	190000	2198616390	20100	20100	20100	20100	0
43	20241219	185900	2198616390	20100	20100	20100	20100	0
44	20241219	185800	2198616390	20100	20100	20100	20100	0
45	20241219	185700	2198616390	20100	20100	20100	20100	0
46	20241219	185600	2198616390	20100	20100	20100	20100	0
47	20241219	185500	2198616390	20100	20100	20100	20100	0
48	20241219	185400	2198616390	20100	20100	20100	20100	0
49	20241219	185300	2198616390	20100	20100	20100	20100	0
50	20241219	185200	2198616390	20100	20100	20100	20100	0
51	20241219	185100	2198616390	20100	20100	20100	20100	0
52	20241219	185000	2198616390	20100	20100	20100	20100	0
53	20241219	184900	2198616390	20100	20100	20100	20100	0
54	20241219	184800	2198616390	20100	20100	20100	20100	0
55	20241219	184700	2198616390	20100	20100	20100	20100	0
56	20241219	184600	2198616390	20100	20100	20100	20100	0
57	20241219	184500	2198616390	20100	20100	20100	20100	0
58	20241219	184400	2198616390	20100	20100	20100	20100	0
59	20241219	184300	2198616390	20100	20100	20100	20100	0
60	20241219	184200	2198616390	20100	20100	20100	20100	0
61	20241219	184100	2198616390	20100	20100	20100	20100	0
62	20241219	184000	2198616390	20100	20100	20100	20100	4902
63	20241219	183900	2198616390	20100	20100	20100	20100	0
64	20241219	183800	2198616390	20100	20100	20100	20100	0
65	20241219	183700	2198616390	20100	20100	20100	20100	0
66	20241219	183600	2198616390	20100	20100	20100	20100	0
67	20241219	183500	2198616390	20100	20100	20100	20100	0
68	20241219	183400	2198616390	20100	20100	20100	20100	0
69	20241219	183300	2198616390	20100	20100	20100	20100	0
70	20241219	183200	2198616390	20100	20100	20100	20100	0
71	20241219	183100	2198616390	20100	20100	20100	20100	0
72	20241219	183000	2198616390	20100	20100	20100	20100	0
73	20241219	182900	2198616390	20100	20100	20100	20100	0
74	20241219	182800	2198616390	20100	20100	20100	20100	0
75	20241219	182700	2198616390	20100	20100	20100	20100	0
76	20241219	182600	2198616390	20100	20100	20100	20100	0
77	20241219	182500	2198616390	20100	20100	20100	20100	0
78	20241219	182400	2198616390	20100	20100	20100	20100	0
79	20241219	182300	2198616390	20100	20100	20100	20100	0
80	20241219	182200	2198616390	20100	20100	20100	20100	0
81	20241219	182100	2198616390	20100	20100	20100	20100	0
82	20241219	182000	2198616390	20100	20100	20100	20100	0
83	20241219	181900	2198616390	20100	20100	20100	20100	0
84	20241219	181800	2198616390	20100	20100	20100	20100	0
85	20241219	181700	2198616390	20100	20100	20100	20100	0
86	20241219	181600	2198616390	20100	20100	20100	20100	0
87	20241219	181500	2198616390	20100	20100	20100	20100	0
88	20241219	181400	2198616390	20100	20100	20100	20100	0
89	20241219	181300	2198616390	20100	20100	20100	20100	0
90	20241219	181200	2198616390	20100	20100	20100	20100	0
91	20241219	181100	2198616390	20100	20100	20100	20100	0
92	20241219	181000	2198616390	20100	20100	20100	20100	4902
93	20241219	180900	2198616390	20100	20100	20100	20100	0
94	20241219	180800	2198616390	20100	20100	20100	20100	0
95	20241219	180700	2198616390	20100	20100	20100	20100	0
96	20241219	180600	2198616390	20100	20100	20100	20100	0
97	20241219	180500	2198616390	20100	20100	20100	20100	0
98	20241219	180400	2198616390	20100	20100	20100	20100	0
99	20241219	180300	2198616390	20100	20100	20100	20100	0
100	20241219	180200	2198616390	20100	20100	20100	20100	0
101	20241219	180100	2198616390	20100	20100	20100	20100	0
102	20241219	180000	2198616390	20100	20100	20100	20100	0
103	20241219	175900	2198616390	20100	20100	20100	20100	0
104	20241219	175800	2198616390	20100	20100	20100	20100	0
105	20241219	175700	2198616390	20100	20100	20100	20100	0
106	20241219	175600	2198616390	20100	20100	20100	20100	0
107	20241219	175500	2198616390	20100	20100	20100	20100	0
108	20241219	175400	2198616390	20100	20100	20100	20100	0
109	20241219	175300	2198616390	20100	20100	20100	20100	0
110	20241219	175200	2198616390	20100	20100	20100	20100	0
111	20241219	175100	2198616390	20100	20100	20100	20100	0
112	20241219	175000	2198616390	20100	20100	20100	20100	0
113	20241219	174900	2198616390	20100	20100	20100	20100	0
114	20241219	174800	2198616390	20100	20100	20100	20100	0
115	20241219	174700	2198616390	20100	20100	20100	20100	0
116	20241219	174600	2198616390	20100	20100	20100	20100	0
117	20241219	174500	2198616390	20100	20100	20100	20100	0
118	20241219	174400	2198616390	20100	20100	20100	20100	0
119	20241219	174300	2198616390	20100	20100	20100	20100	0
120	20241219	174200	2198616390	20100	20100	20100	20100	0
121	20241219	174100	2198616390	20100	20100	20100	20100	0
122	20241219	174000	2198616390	20100	20100	20100	20100	4902
123	20241219	173900	2198616390	20100	20100	20100	20100	0
124	20241219	173800	2198616390	20100	20100	20100	20100	0
125	20241219	173700	2198616390	20100	20100	20100	20100	0
126	20241219	173600	2198616390	20100	20100	20100	20100	0
127	20241219	173500	2198616390	20100	20100	20100	20100	0
128	20241219	173400	2198616390	20100	20100	20100	20100	0
129	20241219	173300	2198616390	20100	20100	20100	20100	0
130	20241219	173200	2198616390	20100	20100	20100	20100	0
131	20241219	173100	2198616390	20100	20100	20100	20100	0
132	20241219	173000	2198616390	20100	20100	20100	20100	0
133	20241219	172900	2198616390	20100	20100	20100	20100	0
134	20241219	172800	2198616390	20100	20100	20100	20100	0
135	20241219	172700	2198616390	20100	20100	20100	20100	0
136	20241219	172600	2198616390	20100	20100	20100	20100	0
137	20241219	172500	2198616390	20100	20100	20100	20100	0
138	20241219	172400	2198616390	20100	20100	20100	20100	0
139	20241219	172300	2198616390	20100	20100	20100	20100	0
140	20241219	172200	2198616390	20100	20100	20100	20100	0
141	20241219	172100	2198616390	20100	20100	20100	20100	0
142	20241219	172000	2198616390	20100	20100	20100	20100	0
143	20241219	171900	2198616390	20100	20100	20100	20100	0
144	20241219	171800	2198616390	20100	20100	20100	20100	0
145	20241219	171700	2198616390	20100	20100	20100	20100	0
146	20241219	171600	2198616390	20100	20100	20100	20100	0
147	20241219	171500	2198616390	20100	20100	20100	20100	0
148	20241219	171400	2198616390	20100	20100	20100	20100	0
149	20241219	171300	2198616390	20100	20100	20100	20100	0
150	20241219	171200	2198616390	20100	20100	20100	20100	0
151	20241219	171100	2198616390	20100	20100	20100	20100	0
152	20241219	171000	2198616390	20100	20100	20100	20100	4902
153	20241219	170900	2198616390	20100	20100	20100	20100	0
154	20241219	170800	2198616390	20100	20100	20100	20100	0
155	20241219	170700	2198616390	20100	20100	20100	20100	0
156	20241219	170600	2198616390	20100	20100	20100	20100	0
157	20241219	170500	2198616390	20100	20100	20100	20100	0
158	20241219	170400	2198616390	20100	20100	20100	20100	0
159	20241219	170300	2198616390	20100	20100	20100	20100	0
160	20241219	170200	2198616390	20100	20100	20100	20100	0
161	20241219	170100	2198616390	20100	20100	20100	20100	0
162	20241219	170000	2198616390	20100	20100	20100	20100	0
163	20241219	165900	2198616390	20100	20100	20100	20100	0
164	20241219	165800	2198616390	20100	20100	20100	20100	0
165	20241219	165700	2198616390	20100	20100	20100	20100	0
166	20241219	165600	2198616390	20100	20100	20100	20100	0
167	20241219	165500	2198616390	20100	20100	20100	20100	0
168	20241219	165400	2198616390	20100	20100	20100	20100	0
169	20241219	165300	2198616390	20100	20100	20100	20100	0
170	20241219	165200	2198616390	20100	20100	20100	20100	0
171	20241219	165100	2198616390	20100	20100	20100	20100	0
172	20241219	165000	2198616390	20100	20100	20100	20100	0
173	20241219	164900	2198616390	20100	20100	20100	20100	0
174	20241219	164800	2198616390	20100	20100	20100	20100	0
175	20241219	164700	2198616390	20100	20100	20100	20100	0
176	20241219	164600	2198616390	20100	20100	20100	20100	0
177	20241219	164500	2198616390	20100	20100	20100	20100	0
178	20241219	164400	2198616390	20100	20100	20100	20100	0
179	20241219	164300	2198616390	20100	20100	20100	20100	0
180	20241219	164200	2198616390	20100	20100	20100	20100	0
181	20241219	164100	2198616390	20100	20100	20100	20100	0
182	20241219	164000	2198616390	20100	20100	20100	20100	4902
183	20241219	163900	2198616390	20100	20100	20100	20100	0
184	20241219	163800	2198616390	20100	20100	20100	20100	0
185	20241219	163700	2198616390	20100	20100	20100	20100	0
186	20241219	163600	2198616390	20100	20100	20100	20100	0
187	20241219	163500	2198616390	20100	20100	20100	20100	0
188	20241219	163400	2198616390	20100	20100	20100	20100	0
189	20241219	163300	2198616390	20100	20100	20100	20100	0
190	20241219	163200	2198616390	20100	20100	20100	20100	0
191	20241219	163100	2198616390	20100	20100	20100	20100	0
192	20241219	163000	2198616390	20100	20100	20100	20100	0
193	20241219	162900	2198616390	20100	20100	20100	20100	0
194	20241219	162800	2198616390	20100	20100	20100	20100	0
195	20241219	162700	2198616390	20100	20100	20100	20100	0
196	20241219	162600	2198616390	20100	20100	20100	20100	0
197	20241219	162500	2198616390	20100	20100	20100	20100	0
198	20241219	162400	2198616390	20100	20100	20100	20100	0
199	20241219	162300	2198616390	20100	20100	20100	20100	0
200	20241219	162200	2198616390	20100	20100	20100	20100	0
201	20241219	162100	2198616390	20100	20100	20100	20100	0
202	20241219	162000	2198616390	20100	20100	20100	20100	0
203	20241219	161900	2198616390	20100	20100	20100	20100	0
204	20241219	161800	2198616390	20100	20100	20100	20100	0
205	20241219	161700	2198616390	20100	20100	20100	20100	0
206	20241219	161600	2198616390	20100	20100	20100	20100	0
207	20241219	161500	2198616390	20100	20100	20100	20100	0
208	20241219	161400	2198616390	20100	20100	20100	20100	0
209	20241219	161300	2198616390	20100	20100	20100	20100	0
210	20241219	161200	2198616390	20100	20100	20100	20100	0
211	20241219	161100	2198616390	20100	20100	20100	20100	0
212	20241219	161000	2198616390	20100	20100	20100	20100	4902
213	20241219	160900	2198616390	20100	20100	20100	20100	0
214	20241219	160800	2198616390	20100	20100	20100	20100	0
215	20241219	160700	2198616390	20100	20100	20100	20100	0
216	20241219	160600	2198616390	20100	20100	20100	20100	0
217	20241219	160500	2198616390	20100	20100	20100	20100	0
218	20241219	160400	2198616390	20100	20100	20100	20100	0
219	20241219	160300	2198616390	20100	20100	20100	20100	0
220	20241219	160200	2198616390	20100	20100	20100	20100	0
221	20241219	160100	2198616390	20100	20100	20100	20100	0
222	20241219	160000	2198616390	20100	20100	20100	20100	0
223	20241219	155900	2198616390	20100	20100	20100	20100	0
224	20241219	155800	2198616390	20100	20100	20100	20100	0
225	20241219	155700	2198616390	20100	20100	20100	20100	0
226	20241219	155600	2198616390	20100	20100	20100	20100	0
227	20241219	155500	2198616390	20100	20100	20100	20100	0
228	20241219	155400	2198616390	20100	20100	20100	20100	0
229	20241219	155300	2198616390	20100	20100	20100	20100	0
230	20241219	155200	2198616390	20100	20100	20100	20100	0
231	20241219	155100	2198616390	20100	20100	20100	20100	0
232	20241219	155000	2198616390	20100	20100	20100	20100	0
233	20241219	154900	2198616390	20100	20100	20100	20100	0
234	20241219	154800	2198616390	20100	20100	20100	20100	0
235	20241219	154700	2198616390	20100	20100	20100	20100	0
236	20241219	154600	2198616390	20100	20100	20100	20100	0
237	20241219	154500	2198616390	20100	20100	20100	20100	0
238	20241219	154400	2198616390	20100	20100	20100	20100	0
239	20241219	154300	2198616390	20100	20100	20100	20100	0
240	20241219	154200	2198616390	20100	20100	20100	20100	0
241	20241219	154100	2198616390	20100	20100	20100	20100	0
242	20241219	154000	2198616390	20100	20100	20100	20100	4902
243	20241219	153900	2198616390	20100	20100	20100	20100	0
244	20241219	153800	2198616390	20100	20100	20100	20100	0
245	20241219	153700	2198616390	20100	20100	20100	20100	0
246	20241219	153600	2198616390	20100	20100	20100	20100	0
247	20241219	153500	2198616390	20100	20100	20100	20100	0
248	20241219	153400	2198616390	20100	20100	20100	20100	0
249	20241219	153300	2198616390	20100	20100	20100	20100	0
250	20241219	153200	2198616390	20100	20100	20100	20100	0
251	20241219	153100	2198616390	20100	20100	20100	20100	0
252	20241219	153000	2198616390	20100	20100	20100	20100	4902
253	20241219	152900	2100086190	20100	20100	20100	20100	0
254	20241219	152800	2100086190	20100	20100	20100	20100	0
255	20241219	152700	2100086190	20100	20100	20100	20100	0
256	20241219	152600	2100086190	20100	20100	20100	20100	0
257	20241219	152500	2100086190	20100	20100	20100	20100	0
258	20241219	152400	2100086190	20100	20100	20100	20100	0
259	20241219	152300	2100086190	20100	20100	20100	20100	0
260	20241219	152200	2100086190	20100	20100	20100	20100	0
261	20241219	152100	2100086190	20100	20100	20100	20100	0
262	20241219	152000	2100086190	20100	20100	20100	20100	0
263	20241219	151900	2100086190	20100	20000	20100	20000	1034
264	20241219	151800	2079359540	20050	20000	20050	20000	173
265	20241219	151700	2075899190	20050	20000	20050	19990	768
266	20241219	151600	2060539250	20050	19990	20050	19990	387
267	20241219	151500	2052798910	20050	20000	20050	19990	114
268	20241219	151400	2050519550	20050	20000	20050	19990	352
269	20241219	151300	2043480850	19990	19990	19990	19990	30
270	20241219	151200	2042881150	20000	20000	20000	20000	20
271	20241219	151100	2042481150	20000	20000	20000	20000	0
272	20241219	151000	2042481150	20000	20000	20000	19990	137
273	20241219	150900	2039742270	20000	20050	20050	20000	30
274	20241219	150800	2039142220	20050	20050	20050	19990	33
275	20241219	150700	2038482130	19990	19990	20050	19990	285
276	20241219	150600	2032782230	19990	20000	20000	19990	617
277	20241219	150500	2020445710	20000	20000	20000	19980	6873
278	20241219	150400	1883032550	20050	20050	20050	20050	3
279	20241219	150300	1882972400	20050	20050	20050	20050	1
280	20241219	150200	1882952350	20050	20000	20050	20000	4
281	20241219	150100	1882872200	20050	20050	20050	20000	10
282	20241219	150000	1882672000	20000	20050	20050	20000	826
283	20241219	145900	1866144850	20050	20000	20050	20000	26
284	20241219	145800	1865623700	20050	20050	20050	20050	112
285	20241219	145700	1863378100	20100	20050	20100	20000	619
286	20241219	145600	1850986550	20050	20000	20100	20000	94
287	20241219	145500	1849104300	20000	20000	20000	20000	34
288	20241219	145400	1848424300	20100	20100	20100	20100	1
289	20241219	145300	1848404200	20100	20100	20100	20100	0
290	20241219	145200	1848404200	20100	20050	20100	20050	364
291	20241219	145100	1841105800	20100	20050	20100	20000	544
292	20241219	145000	1830198750	20050	20050	20050	20000	549
293	20241219	144900	1819192250	20050	20050	20050	20050	8
294	20241219	144800	1819031850	20050	20050	20050	20050	59
295	20241219	144700	1817848900	20000	20000	20000	20000	55
296	20241219	144600	1816748900	20050	20000	20050	20000	448
297	20241219	144500	1807788000	20000	20050	20050	20000	51
298	20241219	144400	1806765500	20050	20050	20050	20050	500
299	20241219	144300	1796740500	20050	20050	20050	20050	1
300	20241219	144200	1796720450	20050	20050	20050	20050	26
301	20241219	144100	1796199150	20050	20050	20050	20050	1
302	20241219	144000	1796179100	20050	20050	20050	20050	0
303	20241219	143900	1796179100	20050	20050	20050	20050	4
304	20241219	143800	1796098900	20050	20050	20050	20050	1
305	20241219	143700	1796078850	20050	20050	20050	20050	2
306	20241219	143600	1796038750	20000	20050	20050	20000	51
307	20241219	143500	1795018700	20000	20000	20000	20000	54
308	20241219	143400	1793938700	20000	20000	20000	20000	7
309	20241219	143300	1793798700	20000	20000	20050	20000	298
310	20241219	143200	1787838550	20000	20000	20000	20000	146
311	20241219	143100	1784918550	20000	20000	20000	20000	19
312	20241219	143000	1784538550	20050	20000	20050	20000	22
313	20241219	142900	1784098200	20000	20050	20050	20000	1678
314	20241219	142800	1750458150	20050	20050	20050	20050	1
315	20241219	142700	1750438100	20050	20050	20050	20050	79
316	20241219	142600	1748854150	20000	20050	20050	20000	19
317	20241219	142500	1748473250	20050	20050	20050	20050	90
318	20241219	142400	1746668750	20050	20050	20050	20050	86
319	20241219	142300	1744944450	20050	20050	20050	20050	85
320	20241219	142200	1743240200	20050	20050	20050	20050	59
321	20241219	142100	1742057250	20000	20050	20100	20000	272
322	20241219	142000	1736608250	20000	20050	20050	20000	95
323	20241219	141900	1734706050	20050	20050	20050	20050	3
324	20241219	141800	1734645900	20050	20050	20050	20050	5
325	20241219	141700	1734545650	20050	20050	20050	20050	151
326	20241219	141600	1731518100	20050	20050	20050	20050	59
327	20241219	141500	1730335150	20050	20050	20050	20050	72
328	20241219	141400	1728891550	20050	20050	20050	20050	0
329	20241219	141300	1728891550	20050	20050	20050	20050	0
330	20241219	141200	1728891550	20050	20050	20050	20050	10
331	20241219	141100	1728691050	20050	20050	20050	20050	69
332	20241219	141000	1727307600	20050	20000	20050	20000	35
333	20241219	140900	1726607550	20100	20050	20100	20050	79
334	20241219	140800	1725021650	20050	20050	20050	20050	249
335	20241219	140700	1720029200	20050	20100	20100	20050	29
336	20241219	140600	1719447700	20100	20100	20100	20100	10
337	20241219	140500	1719246700	20050	20100	20100	20050	105
338	20241219	140400	1717141200	20050	20050	20050	20050	0
339	20241219	140300	1717141200	20050	20050	20050	20050	2
340	20241219	140200	1717101100	20050	20050	20050	20050	0
341	20241219	140100	1717101100	20050	20050	20050	20050	0
342	20241219	140000	1717101100	20050	20050	20050	20050	50
343	20241219	135900	1716098600	20000	20000	20000	20000	0
344	20241219	135800	1716098600	20000	20050	20050	20000	863
345	20241219	135700	1698809100	20050	20000	20050	20000	29
346	20241219	135600	1698227750	20000	20000	20000	20000	72
347	20241219	135500	1696787750	20050	20050	20050	20050	152
348	20241219	135400	1693740150	20000	20000	20000	20000	100
349	20241219	135300	1691740150	20050	20050	20050	20050	164
350	20241219	135200	1688451950	20050	20050	20050	20050	17
351	20241219	135100	1688111100	20050	20050	20050	20050	19
352	20241219	135000	1687730150	20050	20050	20050	20050	0
353	20241219	134900	1687730150	20050	20000	20050	20000	139
354	20241219	134800	1684948200	20050	20050	20050	20050	248
355	20241219	134700	1679975800	20000	20050	20050	20000	1757
356	20241219	134600	1644752500	20050	20050	20050	20050	1
357	20241219	134500	1644732450	20050	20050	20050	20050	0
358	20241219	134400	1644732450	20050	20050	20050	20050	0
359	20241219	134300	1644732450	20050	20050	20100	20050	172
360	20241219	134200	1641283800	20100	20100	20100	20100	0
361	20241219	134100	1641283800	20100	20050	20100	20050	20
362	20241219	134000	1640882300	20050	20050	20050	20050	179
363	20241219	133900	1637293350	20050	20100	20100	20050	36
364	20241219	133800	1636569800	20050	20050	20050	20050	0
365	20241219	133700	1636569800	20050	20050	20050	20050	56
366	20241219	133600	1635447000	20100	20100	20100	20100	0
367	20241219	133500	1635447000	20100	20100	20100	20100	1
368	20241219	133400	1635426900	20100	20100	20100	20100	2
369	20241219	133300	1635386700	20050	20050	20050	20050	0
370	20241219	133200	1635386700	20050	20050	20050	20050	250
371	20241219	133100	1630374200	20050	20050	20050	20050	0
372	20241219	133000	1630374200	20050	20050	20050	20050	28
373	20241219	132900	1629812800	20100	20100	20100	20100	0
374	20241219	132800	1629812800	20100	20100	20100	20100	1
375	20241219	132700	1629792700	20100	20100	20100	20100	171
376	20241219	132600	1626355600	20100	20100	20100	20100	10
377	20241219	132500	1626154600	20100	20100	20100	20100	0
378	20241219	132400	1626154600	20100	20100	20100	20100	0
379	20241219	132300	1626154600	20100	20050	20100	20050	74
380	20241219	132200	1624669700	20050	20050	20050	20050	51
381	20241219	132100	1623647150	20050	20050	20050	20050	2
382	20241219	132000	1623607050	20050	20100	20100	20050	7
383	20241219	131900	1623466400	20100	20050	20100	20050	59
384	20241219	131800	1622283300	20100	20100	20100	20100	134
385	20241219	131700	1619589900	20050	20100	20100	20050	75
386	20241219	131600	1618083150	20100	20100	20100	20100	10
387	20241219	131500	1617882150	20100	20100	20100	20100	0
388	20241219	131400	1617882150	20100	20100	20100	20100	0
389	20241219	131300	1617882150	20100	20100	20100	20100	60
390	20241219	131200	1616676150	20100	20100	20100	20100	141
391	20241219	131100	1613842050	20100	20100	20100	20100	0
392	20241219	131000	1613842050	20100	20100	20100	20100	10
393	20241219	130900	1613641050	20100	20100	20100	20050	82
394	20241219	130800	1611994350	20050	20050	20050	20050	0
395	20241219	130700	1611994350	20050	20050	20050	20050	0
396	20241219	130600	1611994350	20050	20050	20050	20050	0
397	20241219	130500	1611994350	20050	20050	20050	20050	0
398	20241219	130400	1611994350	20050	20050	20050	20050	0
399	20241219	130300	1611994350	20050	20050	20050	20050	0
400	20241219	130200	1611994350	20050	20050	20050	20050	30
401	20241219	130100	1611392850	20050	20050	20050	20050	0
402	20241219	130000	1611392850	20050	20100	20100	20050	23
403	20241219	125900	1610931650	20050	20050	20050	20050	0
404	20241219	125800	1610931650	20050	20050	20050	20050	0
405	20241219	125700	1610931650	20050	20050	20050	20050	147
406	20241219	125600	1607984300	20050	20050	20050	20050	0
407	20241219	125500	1607984300	20050	20050	20050	20050	0
408	20241219	125400	1607984300	20050	20050	20050	20050	28
409	20241219	125300	1607422900	20050	20050	20050	20050	20
410	20241219	125200	1607021900	20050	20100	20100	20050	68
411	20241219	125100	1605657000	20100	20100	20100	20100	0
412	20241219	125000	1605657000	20100	20100	20100	20100	51
413	20241219	124900	1604631900	20050	20050	20050	20050	6
414	20241219	124800	1604511600	20100	20100	20100	20100	5
415	20241219	124700	1604411100	20050	20050	20050	20050	101
416	20241219	124600	1602386050	20050	20050	20050	20050	0
417	20241219	124500	1602386050	20050	20050	20050	20050	0
418	20241219	124400	1602386050	20050	20050	20050	20050	5
419	20241219	124300	1602285800	20050	20050	20050	20050	0
420	20241219	124200	1602285800	20050	20100	20100	20000	47
421	20241219	124100	1601344450	20050	20050	20050	20050	0
422	20241219	124000	1601344450	20050	20050	20050	20050	19
423	20241219	123900	1600963500	20000	20050	20050	20000	7
424	20241219	123800	1600823200	20050	20050	20050	20050	75
425	20241219	123700	1599319450	20000	20000	20000	20000	101
426	20241219	123600	1597299450	20050	20000	20050	20000	62
427	20241219	123500	1596056450	20050	20050	20050	20050	0
428	20241219	123400	1596056450	20050	20050	20050	20050	10
429	20241219	123300	1595855950	20050	20050	20050	20050	0
430	20241219	123200	1595855950	20050	20050	20050	19990	2990
431	20241219	123100	1536024450	20050	20050	20050	20050	4
432	20241219	123000	1535944250	20050	20050	20050	20050	1
433	20241219	122900	1535924200	20050	20050	20050	20050	10
434	20241219	122800	1535723700	20050	20050	20050	20050	0
435	20241219	122700	1535723700	20050	20050	20050	20050	10
436	20241219	122600	1535523200	20050	20050	20050	20050	0
437	20241219	122500	1535523200	20050	20050	20050	20050	1095
438	20241219	122400	1513568450	20050	20050	20050	20050	0
439	20241219	122300	1513568450	20050	20050	20050	20050	101
440	20241219	122200	1511543400	20050	20100	20100	20050	30
441	20241219	122100	1510941400	20050	20100	20100	20050	15
442	20241219	122000	1510640600	20050	20100	20100	20050	694
443	20241219	121900	1496691700	20100	20100	20100	20100	7
444	20241219	121800	1496551000	20100	20100	20100	20100	0
445	20241219	121700	1496551000	20100	20100	20100	20100	55
446	20241219	121600	1495445500	20100	20100	20100	20100	61
447	20241219	121500	1494219400	20100	20100	20100	20100	0
448	20241219	121400	1494219400	20100	20100	20100	20100	65
449	20241219	121300	1492912900	20100	20100	20100	20100	0
450	20241219	121200	1492912900	20100	20100	20100	20100	0
451	20241219	121100	1492912900	20100	20100	20100	20100	0
452	20241219	121000	1492912900	20100	20100	20100	20100	229
453	20241219	120900	1488310000	20100	20100	20100	20100	0
454	20241219	120800	1488310000	20100	20100	20100	20100	25
455	20241219	120700	1487807500	20100	20100	20100	20100	24
456	20241219	120600	1487325100	20100	20100	20100	20100	100
457	20241219	120500	1485315100	20100	20100	20100	20100	6
458	20241219	120400	1485194500	20100	20100	20100	20100	526
459	20241219	120300	1474621900	20100	20100	20100	20100	0
460	20241219	120200	1474621900	20100	20100	20100	20100	33
461	20241219	120100	1473958600	20100	20150	20150	20100	18
462	20241219	120000	1473595950	20100	20100	20100	20100	1727
463	20241219	115900	1438883250	20100	20100	20100	20000	959
464	20241219	115800	1419611650	20050	20050	20050	20050	1411
465	20241219	115700	1391321100	20050	20050	20050	20050	0
466	20241219	115600	1391321100	20050	20050	20050	20050	2
467	20241219	115500	1391281000	20050	20050	20050	20050	5
468	20241219	115400	1391180750	19990	19990	19990	19990	0
469	20241219	115300	1391180750	19990	19990	19990	19990	100
470	20241219	115200	1389181750	19990	19990	19990	19990	0
471	20241219	115100	1389181750	19990	20000	20000	19990	1351
472	20241219	115000	1362171230	20000	20050	20050	20000	206
473	20241219	114900	1358050330	20050	20000	20050	20000	204
474	20241219	114800	1353970130	20000	20000	20000	20000	0
475	20241219	114700	1353970130	20000	20000	20000	20000	0
476	20241219	114600	1353970130	20000	20000	20000	20000	46
477	20241219	114500	1353050130	20000	20000	20000	20000	1006
478	20241219	114400	1332930130	20050	20050	20050	20050	5
479	20241219	114300	1332829880	20000	20000	20000	20000	1
480	20241219	114200	1332809880	20000	20000	20000	20000	0
481	20241219	114100	1332809880	20000	20000	20000	20000	0
482	20241219	114000	1332809880	20000	20000	20000	20000	128
483	20241219	113900	1330249880	20000	20000	20000	20000	100
484	20241219	113800	1328249880	20000	20000	20000	20000	130
485	20241219	113700	1325649880	20000	20050	20050	20000	106
486	20241219	113600	1323527380	20050	20000	20050	20000	52
487	20241219	113500	1322487330	20000	20000	20000	20000	215
488	20241219	113400	1318187330	20000	20000	20000	20000	16
489	20241219	113300	1317867330	20000	20050	20050	20000	556
490	20241219	113200	1306742330	20050	20050	20050	20050	0
491	20241219	113100	1306742330	20050	20000	20050	20000	9
492	20241219	113000	1306562080	20000	20000	20000	20000	0
493	20241219	112900	1306562080	20000	20000	20050	20000	249
494	20241219	112800	1301574630	20000	20050	20050	20000	79
495	20241219	112700	1299992130	20000	20000	20050	20000	506
496	20241219	112600	1289872080	20000	20000	20000	20000	50
497	20241219	112500	1288872080	20000	19990	20000	19990	7
498	20241219	112400	1288732100	19990	20000	20000	19980	2810
499	20241219	112300	1232549240	19990	19990	19990	19990	12
500	20241219	112200	1232309360	19990	19990	20000	19990	1000
501	20241219	112100	1212309630	20000	20000	20000	20000	99
502	20241219	112000	1210329630	20000	20000	20050	20000	642
503	20241219	111900	1197488530	20000	20000	20000	20000	1
504	20241219	111800	1197468530	20000	20000	20000	20000	0
505	20241219	111700	1197468530	20000	20000	20000	20000	0
506	20241219	111600	1197468530	20000	20050	20050	20000	55
507	20241219	111500	1196368380	20000	20050	20050	20000	158
508	20241219	111400	1193208330	20050	20050	20050	20050	4
509	20241219	111300	1193128130	20000	20000	20000	20000	280
510	20241219	111200	1187528130	20050	20050	20050	20050	0
511	20241219	111100	1187528130	20050	20050	20050	20050	0
512	20241219	111000	1187528130	20050	20050	20050	20050	2
513	20241219	110900	1187488030	20050	20050	20050	20050	16
514	20241219	110800	1187167230	20000	20050	20050	20000	473
515	20241219	110700	1177684980	20100	20050	20100	20050	42
516	20241219	110600	1176842180	20050	20050	20050	20050	28
517	20241219	110500	1176280780	20050	20000	20050	20000	380
518	20241219	110400	1168661830	20000	20050	20050	20000	108
519	20241219	110300	1166501780	20000	20000	20050	20000	830
520	20241219	110200	1149900380	20000	20050	20050	20000	1567
521	20241219	110100	1118500780	20100	20100	20100	20100	2
522	20241219	110000	1118460580	20100	20100	20100	20100	8
523	20241219	105900	1118299780	20050	20050	20050	20050	0
524	20241219	105800	1118299780	20050	20050	20050	20050	100
525	20241219	105700	1116294780	20050	20050	20050	20050	0
526	20241219	105600	1116294780	20050	20050	20050	20050	0
527	20241219	105500	1116294780	20050	20050	20050	20050	29
528	20241219	105400	1115713330	20050	20050	20050	20050	0
529	20241219	105300	1115713330	20050	20050	20050	20050	0
530	20241219	105200	1115713330	20050	20050	20050	20050	216
531	20241219	105100	1111382530	20100	20100	20100	20100	3
532	20241219	105000	1111322230	20050	20000	20050	20000	395
533	20241219	104900	1103419630	20050	20050	20050	20050	81
534	20241219	104800	1101795580	20100	20000	20100	20000	64
535	20241219	104700	1100512730	20000	20050	20100	20000	216
536	20241219	104600	1096183830	20050	20100	20100	20050	166
537	20241219	104500	1092853480	20050	20050	20050	20050	131
538	20241219	104400	1090226930	20100	20100	20100	20100	0
539	20241219	104300	1090226930	20100	20050	20100	20050	59
540	20241219	104200	1089043930	20100	20100	20100	20100	58
541	20241219	104100	1087878130	20100	20150	20150	20100	31
542	20241219	104000	1087254980	20100	20100	20100	20100	84
543	20241219	103900	1085566580	20100	20100	20100	20100	87
544	20241219	103800	1083817880	20100	20050	20100	20000	1270
545	20241219	103700	1058292130	20050	20050	20050	20050	59
546	20241219	103600	1057109180	20050	20050	20050	20050	0
547	20241219	103500	1057109180	20050	20050	20050	20000	1159
548	20241219	103400	1033882380	20050	20000	20050	20000	1538
549	20241219	103300	1003102980	20000	20000	20000	20000	1051
550	20241219	103200	982082980	20050	20050	20050	20050	351
551	20241219	103100	975045430	20050	20100	20100	20050	41
552	20241219	103000	974223330	20100	20050	20100	20050	102
553	20241219	102900	972178130	20050	20050	20050	20050	626
554	20241219	102800	959626830	20050	20050	20050	20050	1497
555	20241219	102700	929611980	20100	20100	20100	20100	2
556	20241219	102600	929571780	20100	20100	20100	20100	1885
557	20241219	102500	891683280	20150	20150	20150	20150	38
558	20241219	102400	890917580	20100	20150	20150	20100	2
559	20241219	102300	890877330	20150	20150	20150	20150	22
560	20241219	102200	890434030	20150	20150	20150	20150	10
561	20241219	102100	890232530	20150	20200	20200	20150	56
562	20241219	102000	889101930	20100	20100	20100	20100	5
563	20241219	101900	889001430	20200	20100	20200	20100	1089
564	20241219	101800	867112230	20200	20150	20200	20150	155
565	20241219	101700	863982180	20100	20150	20150	20100	36
566	20241219	101600	863258080	20150	20150	20150	20150	1591
567	20241219	101500	831199430	20200	20200	20200	20200	74
568	20241219	101400	829704630	20200	20200	20200	20200	428
569	20241219	101300	821059030	20200	20200	20200	20200	129
570	20241219	101200	818453230	20250	20200	20250	20200	249
571	20241219	101100	813423330	20200	20250	20250	20200	51
572	20241219	101000	812393080	20250	20250	20250	20250	1
573	20241219	100900	812372830	20250	20250	20250	20250	20
574	20241219	100800	811967830	20200	20200	20200	20200	180
575	20241219	100700	808331830	20250	20250	20250	20200	111
576	20241219	100600	806089030	20250	20250	20250	20250	5
577	20241219	100500	805987780	20250	20200	20250	20200	803
578	20241219	100400	789767030	20200	20250	20250	20200	222
579	20241219	100300	785282580	20250	20250	20250	20250	101
580	20241219	100200	783237330	20250	20200	20250	20200	5
581	20241219	100100	783136280	20250	20250	20250	20250	1
582	20241219	100000	783116030	20200	20250	20250	20200	88
583	20241219	095900	781338380	20200	20200	20200	20200	474
584	20241219	095800	771763580	20150	20150	20150	20150	0
585	20241219	095700	771763580	20150	20150	20150	20150	45
586	20241219	095600	770856830	20150	20200	20200	20150	1475
587	20241219	095500	741132080	20200	20200	20200	20200	100
588	20241219	095400	739112080	20200	20200	20200	20200	271
589	20241219	095300	733637880	20200	20200	20200	20200	0
590	20241219	095200	733637880	20200	20200	20200	20200	2
591	20241219	095100	733597480	20200	20200	20200	20200	157
592	20241219	095000	730426080	20200	20200	20200	20200	93
593	20241219	094900	728547480	20200	20200	20200	20200	0
594	20241219	094800	728547480	20200	20200	20250	20200	1904
595	20241219	094700	690079080	20200	20200	20200	20200	5
596	20241219	094600	689978080	20200	20250	20250	20200	336
597	20241219	094500	683175180	20200	20200	20200	20200	11
598	20241219	094400	682952980	20200	20200	20200	20200	1
599	20241219	094300	682932780	20250	20250	20250	20200	27
600	20241219	094200	682387030	20250	20200	20250	20200	141
601	20241219	094100	679538580	20250	20200	20250	20200	1110
602	20241219	094000	657116330	20150	20150	20150	20150	25
603	20241219	093900	656612580	20200	20100	20200	20100	1092
604	20241219	093800	634613730	20100	20100	20150	20100	322
605	20241219	093700	628139030	20100	20100	20150	20100	224
606	20241219	093600	623636530	20150	20150	20150	20150	426
607	20241219	093500	615052630	20150	20150	20150	20150	195
608	20241219	093400	611123380	20150	20150	20150	20150	0
609	20241219	093300	611123380	20150	20150	20150	20150	45
610	20241219	093200	610216630	20200	20200	20200	20200	24
611	20241219	093100	609731830	20200	20200	20200	20150	343
612	20241219	093000	602818530	20150	20250	20250	20150	414
613	20241219	092900	594445030	20250	20150	20250	20150	138
614	20241219	092800	591662230	20150	20150	20150	20150	530
615	20241219	092700	580982730	20150	20200	20200	20150	1076
616	20241219	092600	559248830	20200	20250	20250	20200	486
617	20241219	092500	549429630	20250	20200	20250	20200	1239
618	20241219	092400	524401580	20200	20150	20200	20150	1275
619	20241219	092300	498701080	20150	20100	20150	20100	1113
620	20241219	092200	476329130	20100	20050	20100	20050	125
621	20241219	092100	473819830	20050	20100	20100	20050	135
622	20241219	092000	471108380	20100	20100	20100	20050	271
623	20241219	091900	465661330	20100	20100	20100	20050	554
624	20241219	091800	454533530	20100	20150	20150	20100	337
625	20241219	091700	447752430	20100	20100	20150	20100	1614
626	20241219	091600	415288130	20100	20050	20100	20050	1187
627	20241219	091500	391488730	20050	20000	20050	20000	123
628	20241219	091400	389024580	20050	20050	20050	20050	1102
629	20241219	091300	366929480	20000	20050	20050	20000	1643
630	20241219	091200	333992330	20050	20100	20100	20050	48
631	20241219	091100	333029830	20050	20100	20100	20050	55
632	20241219	091000	331924580	20100	20100	20100	20000	732
633	20241219	090900	317234080	20000	20000	20050	20000	1283
634	20241219	090800	291515880	20000	20000	20050	19980	435
635	20241219	090700	282814540	20050	20050	20050	20000	1091
636	20241219	090600	260967640	20050	19970	20050	19960	668
637	20241219	090500	247609200	19970	20000	20050	19970	907
638	20241219	090400	229463890	20050	20000	20050	20000	677
639	20241219	090300	215918540	20050	19960	20050	19850	1862
640	20241219	090200	178694730	19960	19840	19990	19820	1270
641	20241219	090100	153479030	19830	19950	19960	19800	1391
642	20241219	090000	125866830	19960	20000	20050	19950	6182