KissMeData/069620/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194900	1932112400	125000	125000	125000	125000	252
3	20241224	194800	1932112400	125000	125000	125000	125000	0
4	20241224	194700	1932112400	125000	125000	125000	125000	0
5	20241224	194600	1932112400	125000	125000	125000	125000	0
6	20241224	194500	1932112400	125000	125000	125000	125000	0
7	20241224	194400	1932112400	125000	125000	125000	125000	0
8	20241224	194300	1932112400	125000	125000	125000	125000	0
9	20241224	194200	1932112400	125000	125000	125000	125000	0
10	20241224	194100	1932112400	125000	125000	125000	125000	0
11	20241224	194000	1932112400	125000	125000	125000	125000	0
12	20241224	193900	1932112400	125000	125000	125000	125000	0
13	20241224	193800	1932112400	125000	125000	125000	125000	0
14	20241224	193700	1932112400	125000	125000	125000	125000	0
15	20241224	193600	1932112400	125000	125000	125000	125000	0
16	20241224	193500	1932112400	125000	125000	125000	125000	0
17	20241224	193400	1932112400	125000	125000	125000	125000	0
18	20241224	193300	1932112400	125000	125000	125000	125000	0
19	20241224	193200	1932112400	125000	125000	125000	125000	0
20	20241224	193100	1932112400	125000	125000	125000	125000	0
21	20241224	193000	1932112400	125000	125000	125000	125000	0
22	20241224	192900	1932112400	125000	125000	125000	125000	0
23	20241224	192800	1932112400	125000	125000	125000	125000	0
24	20241224	192700	1932112400	125000	125000	125000	125000	0
25	20241224	192600	1932112400	125000	125000	125000	125000	0
26	20241224	192500	1932112400	125000	125000	125000	125000	0
27	20241224	192400	1932112400	125000	125000	125000	125000	0
28	20241224	192300	1932112400	125000	125000	125000	125000	0
29	20241224	192200	1932112400	125000	125000	125000	125000	0
30	20241224	192100	1932112400	125000	125000	125000	125000	0
31	20241224	192000	1932112400	125000	125000	125000	125000	0
32	20241224	191900	1932112400	125000	125000	125000	125000	252
33	20241224	191800	1932112400	125000	125000	125000	125000	0
34	20241224	191700	1932112400	125000	125000	125000	125000	0
35	20241224	191600	1932112400	125000	125000	125000	125000	0
36	20241224	191500	1932112400	125000	125000	125000	125000	0
37	20241224	191400	1932112400	125000	125000	125000	125000	0
38	20241224	191300	1932112400	125000	125000	125000	125000	0
39	20241224	191200	1932112400	125000	125000	125000	125000	0
40	20241224	191100	1932112400	125000	125000	125000	125000	0
41	20241224	191000	1932112400	125000	125000	125000	125000	0
42	20241224	190900	1932112400	125000	125000	125000	125000	0
43	20241224	190800	1932112400	125000	125000	125000	125000	0
44	20241224	190700	1932112400	125000	125000	125000	125000	0
45	20241224	190600	1932112400	125000	125000	125000	125000	0
46	20241224	190500	1932112400	125000	125000	125000	125000	0
47	20241224	190400	1932112400	125000	125000	125000	125000	0
48	20241224	190300	1932112400	125000	125000	125000	125000	0
49	20241224	190200	1932112400	125000	125000	125000	125000	0
50	20241224	190100	1932112400	125000	125000	125000	125000	0
51	20241224	190000	1932112400	125000	125000	125000	125000	0
52	20241224	185900	1932112400	125000	125000	125000	125000	0
53	20241224	185800	1932112400	125000	125000	125000	125000	0
54	20241224	185700	1932112400	125000	125000	125000	125000	0
55	20241224	185600	1932112400	125000	125000	125000	125000	0
56	20241224	185500	1932112400	125000	125000	125000	125000	0
57	20241224	185400	1932112400	125000	125000	125000	125000	0
58	20241224	185300	1932112400	125000	125000	125000	125000	0
59	20241224	185200	1932112400	125000	125000	125000	125000	0
60	20241224	185100	1932112400	125000	125000	125000	125000	0
61	20241224	185000	1932112400	125000	125000	125000	125000	0
62	20241224	184900	1932112400	125000	125000	125000	125000	252
63	20241224	184800	1932112400	125000	125000	125000	125000	0
64	20241224	184700	1932112400	125000	125000	125000	125000	0
65	20241224	184600	1932112400	125000	125000	125000	125000	0
66	20241224	184500	1932112400	125000	125000	125000	125000	0
67	20241224	184400	1932112400	125000	125000	125000	125000	0
68	20241224	184300	1932112400	125000	125000	125000	125000	0
69	20241224	184200	1932112400	125000	125000	125000	125000	0
70	20241224	184100	1932112400	125000	125000	125000	125000	0
71	20241224	184000	1932112400	125000	125000	125000	125000	0
72	20241224	183900	1932112400	125000	125000	125000	125000	0
73	20241224	183800	1932112400	125000	125000	125000	125000	0
74	20241224	183700	1932112400	125000	125000	125000	125000	0
75	20241224	183600	1932112400	125000	125000	125000	125000	0
76	20241224	183500	1932112400	125000	125000	125000	125000	0
77	20241224	183400	1932112400	125000	125000	125000	125000	0
78	20241224	183300	1932112400	125000	125000	125000	125000	0
79	20241224	183200	1932112400	125000	125000	125000	125000	0
80	20241224	183100	1932112400	125000	125000	125000	125000	0
81	20241224	183000	1932112400	125000	125000	125000	125000	0
82	20241224	182900	1932112400	125000	125000	125000	125000	0
83	20241224	182800	1932112400	125000	125000	125000	125000	0
84	20241224	182700	1932112400	125000	125000	125000	125000	0
85	20241224	182600	1932112400	125000	125000	125000	125000	0
86	20241224	182500	1932112400	125000	125000	125000	125000	0
87	20241224	182400	1932112400	125000	125000	125000	125000	0
88	20241224	182300	1932112400	125000	125000	125000	125000	0
89	20241224	182200	1932112400	125000	125000	125000	125000	0
90	20241224	182100	1932112400	125000	125000	125000	125000	0
91	20241224	182000	1932112400	125000	125000	125000	125000	0
92	20241224	181900	1932112400	125000	125000	125000	125000	252
93	20241224	181800	1932112400	125000	125000	125000	125000	0
94	20241224	181700	1932112400	125000	125000	125000	125000	0
95	20241224	181600	1932112400	125000	125000	125000	125000	0
96	20241224	181500	1932112400	125000	125000	125000	125000	0
97	20241224	181400	1932112400	125000	125000	125000	125000	0
98	20241224	181300	1932112400	125000	125000	125000	125000	0
99	20241224	181200	1932112400	125000	125000	125000	125000	0
100	20241224	181100	1932112400	125000	125000	125000	125000	0
101	20241224	181000	1932112400	125000	125000	125000	125000	0
102	20241224	180900	1932112400	125000	125000	125000	125000	0
103	20241224	180800	1932112400	125000	125000	125000	125000	0
104	20241224	180700	1932112400	125000	125000	125000	125000	0
105	20241224	180600	1932112400	125000	125000	125000	125000	0
106	20241224	180500	1932112400	125000	125000	125000	125000	0
107	20241224	180400	1932112400	125000	125000	125000	125000	0
108	20241224	180300	1932112400	125000	125000	125000	125000	0
109	20241224	180200	1932112400	125000	125000	125000	125000	0
110	20241224	180100	1932112400	125000	125000	125000	125000	0
111	20241224	180000	1932112400	125000	125000	125000	125000	0
112	20241224	175900	1932112400	125000	125000	125000	125000	0
113	20241224	175800	1932112400	125000	125000	125000	125000	0
114	20241224	175700	1932112400	125000	125000	125000	125000	0
115	20241224	175600	1932112400	125000	125000	125000	125000	0
116	20241224	175500	1932112400	125000	125000	125000	125000	0
117	20241224	175400	1932112400	125000	125000	125000	125000	0
118	20241224	175300	1932112400	125000	125000	125000	125000	0
119	20241224	175200	1932112400	125000	125000	125000	125000	0
120	20241224	175100	1932112400	125000	125000	125000	125000	0
121	20241224	175000	1932112400	125000	125000	125000	125000	0
122	20241224	174900	1932112400	125000	125000	125000	125000	252
123	20241224	174800	1932112400	125000	125000	125000	125000	0
124	20241224	174700	1932112400	125000	125000	125000	125000	0
125	20241224	174600	1932112400	125000	125000	125000	125000	0
126	20241224	174500	1932112400	125000	125000	125000	125000	0
127	20241224	174400	1932112400	125000	125000	125000	125000	0
128	20241224	174300	1932112400	125000	125000	125000	125000	0
129	20241224	174200	1932112400	125000	125000	125000	125000	0
130	20241224	174100	1932112400	125000	125000	125000	125000	0
131	20241224	174000	1932112400	125000	125000	125000	125000	0
132	20241224	173900	1932112400	125000	125000	125000	125000	0
133	20241224	173800	1932112400	125000	125000	125000	125000	0
134	20241224	173700	1932112400	125000	125000	125000	125000	0
135	20241224	173600	1932112400	125000	125000	125000	125000	0
136	20241224	173500	1932112400	125000	125000	125000	125000	0
137	20241224	173400	1932112400	125000	125000	125000	125000	0
138	20241224	173300	1932112400	125000	125000	125000	125000	0
139	20241224	173200	1932112400	125000	125000	125000	125000	0
140	20241224	173100	1932112400	125000	125000	125000	125000	0
141	20241224	173000	1932112400	125000	125000	125000	125000	0
142	20241224	172900	1932112400	125000	125000	125000	125000	0
143	20241224	172800	1932112400	125000	125000	125000	125000	0
144	20241224	172700	1932112400	125000	125000	125000	125000	0
145	20241224	172600	1932112400	125000	125000	125000	125000	0
146	20241224	172500	1932112400	125000	125000	125000	125000	0
147	20241224	172400	1932112400	125000	125000	125000	125000	0
148	20241224	172300	1932112400	125000	125000	125000	125000	0
149	20241224	172200	1932112400	125000	125000	125000	125000	0
150	20241224	172100	1932112400	125000	125000	125000	125000	0
151	20241224	172000	1932112400	125000	125000	125000	125000	0
152	20241224	171900	1932112400	125000	125000	125000	125000	252
153	20241224	171800	1932112400	125000	125000	125000	125000	0
154	20241224	171700	1932112400	125000	125000	125000	125000	0
155	20241224	171600	1932112400	125000	125000	125000	125000	0
156	20241224	171500	1932112400	125000	125000	125000	125000	0
157	20241224	171400	1932112400	125000	125000	125000	125000	0
158	20241224	171300	1932112400	125000	125000	125000	125000	0
159	20241224	171200	1932112400	125000	125000	125000	125000	0
160	20241224	171100	1932112400	125000	125000	125000	125000	0
161	20241224	171000	1932112400	125000	125000	125000	125000	0
162	20241224	170900	1932112400	125000	125000	125000	125000	0
163	20241224	170800	1932112400	125000	125000	125000	125000	0
164	20241224	170700	1932112400	125000	125000	125000	125000	0
165	20241224	170600	1932112400	125000	125000	125000	125000	0
166	20241224	170500	1932112400	125000	125000	125000	125000	0
167	20241224	170400	1932112400	125000	125000	125000	125000	0
168	20241224	170300	1932112400	125000	125000	125000	125000	0
169	20241224	170200	1932112400	125000	125000	125000	125000	0
170	20241224	170100	1932112400	125000	125000	125000	125000	0
171	20241224	170000	1932112400	125000	125000	125000	125000	0
172	20241224	165900	1932112400	125000	125000	125000	125000	0
173	20241224	165800	1932112400	125000	125000	125000	125000	0
174	20241224	165700	1932112400	125000	125000	125000	125000	0
175	20241224	165600	1932112400	125000	125000	125000	125000	0
176	20241224	165500	1932112400	125000	125000	125000	125000	0
177	20241224	165400	1932112400	125000	125000	125000	125000	0
178	20241224	165300	1932112400	125000	125000	125000	125000	0
179	20241224	165200	1932112400	125000	125000	125000	125000	0
180	20241224	165100	1932112400	125000	125000	125000	125000	0
181	20241224	165000	1932112400	125000	125000	125000	125000	0
182	20241224	164900	1932112400	125000	125000	125000	125000	252
183	20241224	164800	1932112400	125000	125000	125000	125000	0
184	20241224	164700	1932112400	125000	125000	125000	125000	0
185	20241224	164600	1932112400	125000	125000	125000	125000	0
186	20241224	164500	1932112400	125000	125000	125000	125000	0
187	20241224	164400	1932112400	125000	125000	125000	125000	0
188	20241224	164300	1932112400	125000	125000	125000	125000	0
189	20241224	164200	1932112400	125000	125000	125000	125000	0
190	20241224	164100	1932112400	125000	125000	125000	125000	0
191	20241224	164000	1932112400	125000	125000	125000	125000	0
192	20241224	163900	1932112400	125000	125000	125000	125000	0
193	20241224	163800	1932112400	125000	125000	125000	125000	0
194	20241224	163700	1932112400	125000	125000	125000	125000	0
195	20241224	163600	1932112400	125000	125000	125000	125000	0
196	20241224	163500	1932112400	125000	125000	125000	125000	0
197	20241224	163400	1932112400	125000	125000	125000	125000	0
198	20241224	163300	1932112400	125000	125000	125000	125000	0
199	20241224	163200	1932112400	125000	125000	125000	125000	0
200	20241224	163100	1932112400	125000	125000	125000	125000	0
201	20241224	163000	1932112400	125000	125000	125000	125000	0
202	20241224	162900	1932112400	125000	125000	125000	125000	0
203	20241224	162800	1932112400	125000	125000	125000	125000	0
204	20241224	162700	1932112400	125000	125000	125000	125000	0
205	20241224	162600	1932112400	125000	125000	125000	125000	0
206	20241224	162500	1932112400	125000	125000	125000	125000	0
207	20241224	162400	1932112400	125000	125000	125000	125000	0
208	20241224	162300	1932112400	125000	125000	125000	125000	0
209	20241224	162200	1932112400	125000	125000	125000	125000	0
210	20241224	162100	1932112400	125000	125000	125000	125000	0
211	20241224	162000	1932112400	125000	125000	125000	125000	0
212	20241224	161900	1932112400	125000	125000	125000	125000	252
213	20241224	161800	1932112400	125000	125000	125000	125000	0
214	20241224	161700	1932112400	125000	125000	125000	125000	0
215	20241224	161600	1932112400	125000	125000	125000	125000	0
216	20241224	161500	1932112400	125000	125000	125000	125000	0
217	20241224	161400	1932112400	125000	125000	125000	125000	0
218	20241224	161300	1932112400	125000	125000	125000	125000	0
219	20241224	161200	1932112400	125000	125000	125000	125000	0
220	20241224	161100	1932112400	125000	125000	125000	125000	0
221	20241224	161000	1932112400	125000	125000	125000	125000	0
222	20241224	160900	1932112400	125000	125000	125000	125000	0
223	20241224	160800	1932112400	125000	125000	125000	125000	0
224	20241224	160700	1932112400	125000	125000	125000	125000	0
225	20241224	160600	1932112400	125000	125000	125000	125000	0
226	20241224	160500	1932112400	125000	125000	125000	125000	0
227	20241224	160400	1932112400	125000	125000	125000	125000	0
228	20241224	160300	1932112400	125000	125000	125000	125000	0
229	20241224	160200	1932112400	125000	125000	125000	125000	0
230	20241224	160100	1932112400	125000	125000	125000	125000	0
231	20241224	160000	1932112400	125000	125000	125000	125000	0
232	20241224	155900	1932112400	125000	125000	125000	125000	0
233	20241224	155800	1932112400	125000	125000	125000	125000	0
234	20241224	155700	1932112400	125000	125000	125000	125000	0
235	20241224	155600	1932112400	125000	125000	125000	125000	0
236	20241224	155500	1932112400	125000	125000	125000	125000	0
237	20241224	155400	1932112400	125000	125000	125000	125000	0
238	20241224	155300	1932112400	125000	125000	125000	125000	0
239	20241224	155200	1932112400	125000	125000	125000	125000	0
240	20241224	155100	1932112400	125000	125000	125000	125000	0
241	20241224	155000	1932112400	125000	125000	125000	125000	0
242	20241224	154900	1932112400	125000	125000	125000	125000	252
243	20241224	154800	1932112400	125000	125000	125000	125000	0
244	20241224	154700	1932112400	125000	125000	125000	125000	0
245	20241224	154600	1932112400	125000	125000	125000	125000	0
246	20241224	154500	1932112400	125000	125000	125000	125000	0
247	20241224	154400	1932112400	125000	125000	125000	125000	0
248	20241224	154300	1932112400	125000	125000	125000	125000	0
249	20241224	154200	1932112400	125000	125000	125000	125000	0
250	20241224	154100	1932112400	125000	125000	125000	125000	0
251	20241224	154000	1932112400	125000	125000	125000	125000	0
252	20241224	153900	1932112400	125000	125000	125000	125000	0
253	20241224	153800	1932112400	125000	125000	125000	125000	0
254	20241224	153700	1932112400	125000	125000	125000	125000	0
255	20241224	153600	1932112400	125000	125000	125000	125000	0
256	20241224	153500	1932112400	125000	125000	125000	125000	0
257	20241224	153400	1932112400	125000	125000	125000	125000	0
258	20241224	153300	1932112400	125000	125000	125000	125000	0
259	20241224	153200	1932112400	125000	125000	125000	125000	0
260	20241224	153100	1932112400	125000	125000	125000	125000	0
261	20241224	153000	1932112400	125000	125000	125000	125000	252
262	20241224	152900	1900612400	125000	125000	125000	125000	0
263	20241224	152800	1900612400	125000	125000	125000	125000	0
264	20241224	152700	1900612400	125000	125000	125000	125000	0
265	20241224	152600	1900612400	125000	125000	125000	125000	0
266	20241224	152500	1900612400	125000	125000	125000	125000	0
267	20241224	152400	1900612400	125000	125000	125000	125000	0
268	20241224	152300	1900612400	125000	125000	125000	125000	0
269	20241224	152200	1900612400	125000	125000	125000	125000	0
270	20241224	152100	1900612400	125000	125000	125000	125000	0
271	20241224	152000	1900612400	125000	125000	125000	125000	0
272	20241224	151900	1900612400	125000	125000	125000	125000	17
273	20241224	151800	1898487400	125300	125500	125600	125300	13
274	20241224	151700	1896855500	125300	125500	125500	125000	81
275	20241224	151600	1886707000	125500	125500	125500	125500	41
276	20241224	151500	1881561500	125500	125400	125500	125200	81
277	20241224	151400	1871403900	125600	125600	125600	125200	92
278	20241224	151300	1859858500	125600	125100	125600	125100	97
279	20241224	151200	1847698300	125100	125200	125500	125100	59
280	20241224	151100	1840300200	125400	125500	125500	125200	77
281	20241224	151000	1830644900	125500	125300	125500	125100	114
282	20241224	150900	1816361900	125500	125300	125500	125300	51
283	20241224	150800	1809963400	125200	125300	125500	125200	62
284	20241224	150700	1802191400	125300	125300	125400	125200	120
285	20241224	150600	1787153400	125300	125400	125400	125300	58
286	20241224	150500	1779885000	125500	125500	125500	125400	63
287	20241224	150400	1771980300	125400	125300	125500	125300	49
288	20241224	150300	1765836600	125300	125400	125400	125300	63
289	20241224	150200	1757937200	125400	125200	125400	125100	70
290	20241224	150100	1749169200	125200	125200	125200	125200	68
291	20241224	150000	1740655600	125100	125100	125200	125000	57
292	20241224	145900	1733524100	125000	125100	125200	125000	77
293	20241224	145800	1723886100	125200	125000	125200	124900	55
294	20241224	145700	1717002400	125000	125000	125200	124800	61
295	20241224	145600	1709369700	125100	125000	125200	125000	56
296	20241224	145500	1702362200	125100	125000	125200	124900	60
297	20241224	145400	1694853600	124900	124900	125200	124800	50
298	20241224	145300	1688598100	125200	125000	125200	125000	87
299	20241224	145200	1677708500	125000	125000	125200	124900	55
300	20241224	145100	1670829600	124900	124900	125000	124900	98
301	20241224	145000	1658581000	125000	125000	125000	124800	64
302	20241224	144900	1650582600	124800	124400	125000	124400	101
303	20241224	144800	1637975300	124400	124300	124800	124300	86
304	20241224	144700	1627265300	124300	124500	124800	124300	108
305	20241224	144600	1613815400	124300	124400	124800	124300	77
306	20241224	144500	1604225700	124300	124500	124700	124300	92
307	20241224	144400	1592770800	124600	124400	124700	124400	82
308	20241224	144300	1582561800	124600	124500	124800	124300	83
309	20241224	144200	1572229400	124300	124600	124800	124300	81
310	20241224	144100	1562142900	124300	124400	124600	124300	87
311	20241224	144000	1551305500	124400	124400	124700	124300	97
312	20241224	143900	1539225300	124500	124700	124700	124500	128
313	20241224	143800	1523270500	124600	124600	124800	124600	76
314	20241224	143700	1513799600	124900	124800	124900	124600	86
315	20241224	143600	1503071500	124800	124900	125000	124700	82
316	20241224	143500	1492842900	124700	124800	124900	124700	97
317	20241224	143400	1480739300	125000	125000	125000	124700	107
318	20241224	143300	1467377400	125000	125100	125100	124900	152
319	20241224	143200	1448369300	124900	124800	125100	124800	181
320	20241224	143100	1425749600	124900	124700	124900	124700	77
321	20241224	143000	1416141100	124800	124600	124800	124300	83
322	20241224	142900	1405803000	124700	124700	124700	124500	59
323	20241224	142800	1398450200	124600	124500	124600	124300	74
324	20241224	142700	1389243400	124500	124300	124600	124300	73
325	20241224	142600	1380159300	124200	124000	124200	124000	87
326	20241224	142500	1369365800	124000	124000	124100	124000	45
327	20241224	142400	1363783500	124100	124100	124100	124000	50
328	20241224	142300	1357579300	124100	124100	124100	124000	95
329	20241224	142200	1345791500	124200	124200	124200	124100	38
330	20241224	142100	1341074200	124100	124100	124200	124100	34
331	20241224	142000	1336853800	124100	124100	124200	124100	39
332	20241224	141900	1332012400	124100	124200	124200	124100	42
333	20241224	141800	1326799000	124200	124200	124300	124100	77
334	20241224	141700	1317236300	124200	124100	124200	124100	22
335	20241224	141600	1314506000	124300	124300	124300	124100	15
336	20241224	141500	1312641800	124500	124300	124500	124100	64
337	20241224	141400	1304690700	124300	124400	124500	124100	26
338	20241224	141300	1301458700	124400	124200	124400	124100	68
339	20241224	141200	1293012500	124200	124400	124400	124100	52
340	20241224	141100	1286555800	124200	124300	124300	124200	96
341	20241224	141000	1274631000	124300	124300	124400	124200	50
342	20241224	140900	1268415600	124400	124300	124500	124300	71
343	20241224	140800	1259583500	124300	124600	124600	124300	18
344	20241224	140700	1257341900	124700	124700	124700	124300	17
345	20241224	140600	1255224200	124300	124300	124600	124300	45
346	20241224	140500	1249625200	124600	124500	124800	124300	24
347	20241224	140400	1246636800	124300	124500	124500	124300	49
348	20241224	140300	1240539500	124400	124500	125000	124400	136
349	20241224	140200	1223562800	124500	124300	124600	124300	26
350	20241224	140100	1220328000	124500	124500	124500	124200	41
351	20241224	140000	1215232200	124500	124300	124500	124200	37
352	20241224	135900	1210632700	124300	124400	124400	124300	43
353	20241224	135800	1205284000	124400	124300	124400	124200	99
354	20241224	135700	1192978100	124500	124400	124500	124300	9
355	20241224	135600	1191857900	124400	124400	124400	124400	7
356	20241224	135500	1190987100	124400	124300	124600	124300	30
357	20241224	135400	1187256300	124600	124600	124600	124300	37
358	20241224	135300	1182650100	124700	124700	124800	124600	52
359	20241224	135200	1176167500	124600	124500	124800	124500	7
360	20241224	135100	1175295200	124500	124700	124800	124500	37
361	20241224	135000	1170681700	124700	124700	124800	124700	29
362	20241224	134900	1167065000	124700	124800	124800	124700	23
363	20241224	134800	1164196800	124700	124600	124700	124600	23
364	20241224	134700	1161330600	124700	125000	125000	124600	25
365	20241224	134600	1158213000	124600	124700	124900	124600	23
366	20241224	134500	1155342900	124900	124800	124900	124700	12
367	20241224	134400	1153845400	124800	124600	124900	124600	6
368	20241224	134300	1153097300	125000	124900	125000	124500	28
369	20241224	134200	1149599100	124500	124500	125000	124500	17
370	20241224	134100	1147477800	124800	125000	125000	124500	10
371	20241224	134000	1146232000	125000	124800	125000	124500	24
372	20241224	133900	1143236800	125000	124700	125000	124400	67
373	20241224	133800	1134868200	124300	124800	124800	124300	3
374	20241224	133700	1134494800	124300	124700	124700	124300	6
375	20241224	133600	1133748000	124700	124800	124800	124300	20
376	20241224	133500	1131254700	124300	124300	124700	124300	13
377	20241224	133400	1129636200	124600	124600	124600	124200	19
378	20241224	133300	1127269600	124600	124500	124600	124200	8
379	20241224	133200	1126273700	124100	124500	124600	124100	33
380	20241224	133100	1122167700	124400	124500	124500	124100	38
381	20241224	133000	1117441500	124500	124400	124500	124100	22
382	20241224	132900	1114705500	124400	124400	124400	124400	27
383	20241224	132800	1111346700	124100	124500	124500	124100	41
384	20241224	132700	1106251800	124500	124100	124500	124100	25
385	20241224	132600	1103144100	124600	124600	124600	124500	75
386	20241224	132500	1093805600	124800	124800	124800	124800	4
387	20241224	132400	1093306400	124700	124100	124700	124100	50
388	20241224	132300	1087088500	124200	124500	124500	124200	54
389	20241224	132200	1080369100	124500	124300	124600	124300	44
390	20241224	132100	1074894500	124600	124600	124600	124600	3
391	20241224	132000	1074520700	124700	124700	124700	124100	36
392	20241224	131900	1070050100	124700	124800	124800	124700	22
393	20241224	131800	1067306600	124700	124000	125000	124000	404
394	20241224	131700	1016888800	123900	124400	124400	123900	101
395	20241224	131600	1004354200	124400	124400	124400	124400	4
396	20241224	131500	1003856600	124400	124600	124600	124400	94
397	20241224	131400	992148200	124600	124200	124600	124200	36
398	20241224	131300	987663900	124400	124400	124500	124400	6
399	20241224	131200	986917400	124200	124200	124400	124200	6
400	20241224	131100	986171800	124200	124400	124600	124200	7
401	20241224	131000	985300800	124600	124200	124600	124200	25
402	20241224	130900	982189000	124200	124400	124400	124200	8
403	20241224	130800	981194600	124400	124400	124400	124200	5
404	20241224	130700	980573000	124500	124200	124500	124200	6
405	20241224	130600	979826900	124400	124300	124400	124200	10
406	20241224	130500	978583500	124100	124300	124300	124100	5
407	20241224	130400	977962600	124100	124200	124200	124100	11
408	20241224	130300	976596700	124100	124300	124300	124100	8
409	20241224	130200	975603400	124200	124200	124200	124200	4
410	20241224	130100	975106600	124100	124200	124300	124100	5
411	20241224	130000	974485800	124200	124200	124400	124100	9
412	20241224	125900	973367800	124200	124100	124300	124100	7
413	20241224	125800	972498500	124300	124300	124300	124100	12
414	20241224	125700	971008200	124200	124100	124300	124100	5
415	20241224	125600	970387200	124200	124400	124400	124100	6
416	20241224	125500	969641600	124100	124100	124100	124100	1
417	20241224	125400	969517500	124100	124300	124300	124100	3
418	20241224	125300	969144900	124200	124200	124500	124200	13
419	20241224	125200	967528800	124200	124200	124200	124200	2
420	20241224	125100	967280400	124300	124400	124400	124200	7
421	20241224	125000	966410200	124400	124500	124600	124200	11
422	20241224	124900	965041900	124500	124300	124500	124300	22
423	20241224	124800	962303700	124200	124200	124300	124100	8
424	20241224	124700	961310300	124100	124100	124100	124100	5
425	20241224	124600	960689800	124100	124000	124100	124000	5
426	20241224	124500	960069400	124000	124200	124200	124000	18
427	20241224	124400	957834400	124100	124100	124100	124100	2
428	20241224	124300	957586200	124000	124000	124400	124000	11
429	20241224	124200	956221300	124000	124100	124100	124000	7
430	20241224	124100	955353000	124100	124100	124100	124100	28
431	20241224	124000	951878200	124200	124100	124200	124000	8
432	20241224	123900	950885400	124000	124000	124300	124000	25
433	20241224	123800	947779600	124100	124100	124100	124100	1
434	20241224	123700	947655500	124000	124100	124200	124000	20
435	20241224	123600	945173800	124000	124100	124100	124000	9
436	20241224	123500	944057300	124000	124100	124100	124000	9
437	20241224	123400	942940900	124100	124000	124100	124000	13
438	20241224	123300	941327800	124100	124100	124100	124000	24
439	20241224	123200	938350700	124200	124300	124300	124100	9
440	20241224	123100	937232800	124100	124000	124100	123900	16
441	20241224	123000	935247800	124000	123900	124000	123900	4
442	20241224	122900	934752000	124000	123900	124100	123900	7
443	20241224	122800	933884200	124000	124000	124000	123900	22
444	20241224	122700	931156500	124000	123900	124000	123900	5
445	20241224	122600	930536900	124100	123900	124100	123900	3
446	20241224	122500	930164900	123900	123900	124000	123900	9
447	20241224	122400	929049400	123900	124000	124100	123800	6
448	20241224	122300	928305600	123900	123800	124000	123800	5
449	20241224	122200	927686300	123900	124000	124000	123900	10
450	20241224	122100	926447200	124100	123800	124100	123800	6
451	20241224	122000	925703400	123900	123900	124000	123900	8
452	20241224	121900	924712000	123900	123900	123900	123900	4
453	20241224	121800	924216400	123900	123900	124000	123900	19
454	20241224	121700	921861700	123900	124000	124000	123900	7
455	20241224	121600	920994000	123900	123900	123900	123900	5
456	20241224	121500	920374500	124000	124000	124000	124000	5
457	20241224	121400	919754500	124000	124100	124100	123900	54
458	20241224	121300	913054700	123900	124000	124100	123900	5
459	20241224	121200	912434900	124100	123900	124100	123900	7
460	20241224	121100	911566800	124100	123900	124200	123900	6
461	20241224	121000	910822300	124200	124000	124200	123900	6
462	20241224	120900	910078200	124100	124100	124100	123900	4
463	20241224	120800	909582000	123900	124000	124300	123900	7
464	20241224	120700	908713500	124300	124100	124300	123900	23
465	20241224	120600	905860400	124100	124200	124200	123900	4
466	20241224	120500	905364000	123900	124300	124300	123900	4
467	20241224	120400	904867600	124300	123900	124300	123900	8
468	20241224	120300	903875000	124000	124100	124100	123900	7
469	20241224	120200	903006900	124100	124000	124200	124000	4
470	20241224	120100	902510400	123900	124000	124300	123900	7
471	20241224	120000	901641900	124000	124000	124100	124000	8
472	20241224	115900	900649400	124100	124000	124100	124000	10
473	20241224	115800	899409000	124000	124300	124300	123900	23
474	20241224	115700	896557300	123900	124300	124400	123900	14
475	20241224	115600	894818000	124200	124200	124200	123900	8
476	20241224	115500	893825300	124200	123900	124300	123900	10
477	20241224	115400	892585300	124400	123900	124400	123900	65
478	20241224	115300	884526300	124300	124000	124300	123900	14
479	20241224	115200	882789600	123900	124100	124100	123900	5
480	20241224	115100	882169500	123900	123900	123900	123900	1
481	20241224	115000	882045600	124200	124300	124300	124200	5
482	20241224	114900	881424300	123900	123900	124000	123900	5
483	20241224	114800	880804700	124000	124000	124000	123800	13
484	20241224	114700	879193700	124000	123800	124000	123800	6
485	20241224	114600	878450500	124000	124000	124000	124000	23
486	20241224	114500	875598500	124000	123900	124000	123800	15
487	20241224	114400	873740000	123800	124100	124100	123800	3
488	20241224	114300	873368300	124100	124100	124100	123700	18
489	20241224	114200	871135600	124100	124200	124200	124100	4
490	20241224	114100	870639000	124100	124000	124100	124000	8
491	20241224	114000	869646300	124000	124000	124000	123700	126
492	20241224	113900	854027100	124000	123700	124000	123700	9
493	20241224	113800	852911800	123800	123900	123900	123700	10
494	20241224	113700	851673700	123700	123700	124000	123700	7
495	20241224	113600	850807300	124000	124000	124000	123900	8
496	20241224	113500	849815500	124000	123700	124000	123700	23
497	20241224	113400	846968500	123900	123900	123900	123700	26
498	20241224	113300	843749700	123600	123600	124000	123600	27
499	20241224	113200	840408400	124000	123600	124000	123600	20
500	20241224	113100	837933700	123900	123600	124000	123600	34
501	20241224	113000	833721600	123600	123600	124000	123600	17
502	20241224	112900	831618800	123600	123600	123600	123600	11
503	20241224	112800	830259200	124400	123600	124400	123600	81
504	20241224	112700	820215600	123900	123500	123900	123500	33
505	20241224	112600	816130500	123500	123500	123500	123500	9
506	20241224	112500	815019000	123500	123700	123900	123500	433
507	20241224	112400	761521500	123700	123700	123900	123700	13
508	20241224	112300	759912500	123700	123700	123700	123600	20
509	20241224	112200	757438600	123600	123600	123800	123600	15
510	20241224	112100	755583700	123800	123600	123800	123600	32
511	20241224	112000	751627600	123800	123600	123900	123600	7
512	20241224	111900	750761700	123600	123800	123800	123600	22
513	20241224	111800	748039900	123800	123700	123800	123600	61
514	20241224	111700	740494400	123700	123900	123900	123700	5
515	20241224	111600	739875500	124000	123700	124000	123700	6
516	20241224	111500	739133000	123800	123800	124000	123700	15
517	20241224	111400	737275600	124000	124000	124000	124000	2
518	20241224	111300	737027600	123700	123800	124200	123700	4
519	20241224	111200	736532100	123800	124000	124000	123800	6
520	20241224	111100	735789000	124000	123700	124000	123700	9
521	20241224	111000	734674200	123900	123800	123900	123700	14
522	20241224	110900	732941800	123700	123700	124100	123700	7
523	20241224	110800	732075000	123600	123900	124000	123600	10
524	20241224	110700	730837300	123800	123600	123900	123600	12
525	20241224	110600	729351600	123600	123900	123900	123600	31
526	20241224	110500	725512400	123600	124000	124000	123600	11
527	20241224	110400	724150000	123600	124300	124300	123600	7
528	20241224	110300	723282600	124200	123600	124200	123600	41
529	20241224	110200	718201300	123600	123600	123700	123600	14
530	20241224	110100	716470800	123600	123800	123800	123600	15
531	20241224	110000	714614800	123800	123600	123900	123600	14
532	20241224	105900	712883000	123700	123500	123800	123500	20
533	20241224	105800	710408300	123500	123600	123800	123500	66
534	20241224	105700	702251000	123600	124000	124000	123600	8
535	20241224	105600	701261000	123700	123800	123800	123600	47
536	20241224	105500	695445600	123800	123800	124000	123800	5
537	20241224	105400	694826000	123800	123800	123800	123800	15
538	20241224	105300	692969000	124200	123900	124200	123800	32
539	20241224	105200	689002400	123900	123800	123900	123800	18
540	20241224	105100	686773800	123800	123800	123800	123800	6
541	20241224	105000	686031000	123800	123800	123800	123800	7
542	20241224	104900	685164400	123700	123800	123800	123700	43
543	20241224	104800	679845100	123800	123600	123800	123600	25
544	20241224	104700	676751500	123900	123900	123900	123600	10
545	20241224	104600	675514600	123800	123600	123900	123600	38
546	20241224	104500	670811100	123600	123600	123600	123600	8
547	20241224	104400	669822300	123700	123600	123800	123600	418
548	20241224	104300	618156100	123600	123700	123900	123600	47
549	20241224	104200	612344500	123700	123700	123700	123600	14
550	20241224	104100	610612900	123700	123800	123800	123600	17
551	20241224	104000	608510800	123700	123700	123700	123700	27
552	20241224	103900	605170900	123700	123700	123800	123700	24
553	20241224	103800	602201700	123800	123800	123800	123700	8
554	20241224	103700	601211900	123700	123700	123700	123700	9
555	20241224	103600	600098600	123700	123800	123800	123700	8
556	20241224	103500	599108700	123800	123800	123800	123800	31
557	20241224	103400	595270900	123800	123800	123800	123800	2
558	20241224	103300	595023300	123900	123700	123900	123700	31
559	20241224	103200	591186600	123800	123800	123800	123700	29
560	20241224	103100	587597100	123700	123800	123800	123700	8
561	20241224	103000	586607100	123800	123900	123900	123800	16
562	20241224	102900	584626100	124100	123900	124100	123800	18
563	20241224	102800	582394200	124000	123900	124000	123800	40
564	20241224	102700	577440800	123900	124000	124000	123900	22
565	20241224	102600	574713000	123900	124000	124000	123900	7
566	20241224	102500	573845200	124000	123700	124200	123700	31
567	20241224	102400	570004600	123700	123800	123900	123700	19
568	20241224	102300	567652500	123800	123800	123800	123800	2
569	20241224	102200	567404900	123900	123900	123900	123900	10
570	20241224	102100	566165900	124200	123800	124200	123800	13
571	20241224	102000	564554300	123800	123800	124000	123800	10
572	20241224	101900	563316100	123800	123800	123800	123800	89
573	20241224	101800	552297900	123900	123900	123900	123800	12
574	20241224	101700	550811800	123800	123800	123900	123800	54
575	20241224	101600	544123200	123800	123800	123800	123800	15
576	20241224	101500	542266200	123800	123800	123800	123800	3
577	20241224	101400	541894800	123900	123800	123900	123800	105
578	20241224	101300	528895400	123800	123800	123800	123800	88
579	20241224	101200	518001000	123800	123800	123800	123800	3
580	20241224	101100	517629600	123800	123800	123900	123800	35
581	20241224	101000	513296300	123900	123800	123900	123800	8
582	20241224	100900	512305400	123800	123800	123900	123800	26
583	20241224	100800	509086400	123800	123900	123900	123800	10
584	20241224	100700	507848100	124000	123900	124000	123800	100
585	20241224	100600	495459600	123800	123900	123900	123800	29
586	20241224	100500	491869300	123800	123800	123800	123800	16
587	20241224	100400	489888500	123900	123800	123900	123800	27
588	20241224	100300	486545600	123900	123900	123900	123800	39
589	20241224	100200	481715200	123900	124000	124000	123900	92
590	20241224	100100	470310700	124000	124000	124100	124000	32
591	20241224	100000	466342600	124100	124200	124200	124000	29
592	20241224	095900	462744500	124100	124000	124100	124000	14
593	20241224	095800	461007900	124000	124100	124100	124000	29
594	20241224	095700	457410000	124000	124100	124100	124000	65
595	20241224	095600	449346000	124000	124000	124000	124000	2
596	20241224	095500	449098000	124200	124300	124300	124200	128
597	20241224	095400	433198400	124300	124300	124300	124300	16
598	20241224	095300	431209600	124300	124100	124300	124100	174
599	20241224	095200	409611500	124100	124100	124100	124100	23
600	20241224	095100	406757200	124100	124200	124200	124100	49
601	20241224	095000	400673000	124200	124300	124700	124200	10
602	20241224	094900	399430000	124200	124200	124200	124100	42
603	20241224	094800	394216100	124100	124100	124100	124100	12
604	20241224	094700	392726900	124100	124200	124200	124100	6
605	20241224	094600	391982200	124200	124100	124200	124100	48
606	20241224	094500	386022400	124100	124100	124100	124100	2
607	20241224	094400	385774200	124100	124100	124100	124100	14
608	20241224	094300	384036800	124100	124200	124200	124100	24
609	20241224	094200	381056500	124100	124100	124200	124100	12
610	20241224	094100	379567200	124100	124000	124100	124000	13
611	20241224	094000	377954700	124000	124100	124100	124000	116
612	20241224	093900	363570600	124100	124100	124100	124000	33
613	20241224	093800	359475800	124100	124000	124100	124000	23
614	20241224	093700	356622700	124000	124200	124200	124000	3
615	20241224	093600	356250500	124100	124100	124100	124000	20
616	20241224	093500	353769100	124200	124100	124200	124100	129
617	20241224	093400	337759900	124100	124100	124100	124100	0
618	20241224	093300	337759900	124100	124400	124400	124100	14
619	20241224	093200	336019500	124900	124400	124900	124400	8
620	20241224	093100	335022400	124400	124100	124400	124000	96
621	20241224	093000	323110400	124100	124100	124100	124100	6
622	20241224	092900	322365800	124100	124100	124500	124000	27
623	20241224	092800	319015400	124400	124000	124400	124000	51
624	20241224	092700	312688200	124000	123900	124000	123700	37
625	20241224	092600	308103500	123900	124000	124000	123900	27
626	20241224	092500	304757600	123700	123900	123900	123700	83
627	20241224	092400	294483000	124000	124000	124000	124000	1
628	20241224	092300	294359000	123800	123600	123800	123600	32
629	20241224	092200	290398800	123600	123600	123600	123500	64
630	20241224	092100	282490900	123500	123500	123500	123500	20
631	20241224	092000	280020900	123600	123600	123600	123500	126
632	20241224	091900	264449800	123700	123800	123800	123600	104
633	20241224	091800	251588100	123700	123700	123700	123700	0
634	20241224	091700	251588100	123700	123600	123900	123600	23
635	20241224	091600	248743100	123700	123700	123700	123700	11
636	20241224	091500	247382400	123700	123800	124000	123700	34
637	20241224	091400	243172400	123800	124400	124500	123600	337
638	20241224	091300	201402900	124000	124000	124000	124000	10
639	20241224	091200	200162900	124500	124100	124500	124100	3
640	20241224	091100	199789900	123900	123900	124000	123900	91
641	20241224	091000	188513300	123800	123900	124000	123800	77
642	20241224	090900	178976600	124000	124200	124200	124000	425
643	20241224	090800	126263900	124200	124300	124300	124200	77
644	20241224	090700	116698900	124300	124300	124300	124300	27
645	20241224	090600	113342800	124500	124300	124500	124200	55
646	20241224	090500	106508600	124300	124800	124800	124300	336
647	20241224	090400	64659400	125000	124800	125000	124800	10
648	20241224	090300	63411200	124700	125200	125200	124700	272
649	20241224	090200	29437600	125200	125400	125400	125200	130
650	20241224	090100	13150300	125200	125600	125600	125200	69
651	20241224	090000	4503600	125100	125100	125100	125100	36