KissMeData/166090/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203100	1230309300	24150	24150	24150	24150	2071
3	20241224	203000	1230309300	24150	24150	24150	24150	0
4	20241224	202900	1230309300	24150	24150	24150	24150	0
5	20241224	202800	1230309300	24150	24150	24150	24150	0
6	20241224	202700	1230309300	24150	24150	24150	24150	0
7	20241224	202600	1230309300	24150	24150	24150	24150	0
8	20241224	202500	1230309300	24150	24150	24150	24150	0
9	20241224	202400	1230309300	24150	24150	24150	24150	0
10	20241224	202300	1230309300	24150	24150	24150	24150	0
11	20241224	202200	1230309300	24150	24150	24150	24150	0
12	20241224	202100	1230309300	24150	24150	24150	24150	0
13	20241224	202000	1230309300	24150	24150	24150	24150	0
14	20241224	201900	1230309300	24150	24150	24150	24150	0
15	20241224	201800	1230309300	24150	24150	24150	24150	0
16	20241224	201700	1230309300	24150	24150	24150	24150	0
17	20241224	201600	1230309300	24150	24150	24150	24150	0
18	20241224	201500	1230309300	24150	24150	24150	24150	0
19	20241224	201400	1230309300	24150	24150	24150	24150	0
20	20241224	201300	1230309300	24150	24150	24150	24150	0
21	20241224	201200	1230309300	24150	24150	24150	24150	0
22	20241224	201100	1230309300	24150	24150	24150	24150	0
23	20241224	201000	1230309300	24150	24150	24150	24150	0
24	20241224	200900	1230309300	24150	24150	24150	24150	0
25	20241224	200800	1230309300	24150	24150	24150	24150	0
26	20241224	200700	1230309300	24150	24150	24150	24150	0
27	20241224	200600	1230309300	24150	24150	24150	24150	0
28	20241224	200500	1230309300	24150	24150	24150	24150	0
29	20241224	200400	1230309300	24150	24150	24150	24150	0
30	20241224	200300	1230309300	24150	24150	24150	24150	0
31	20241224	200200	1230309300	24150	24150	24150	24150	0
32	20241224	200100	1230309300	24150	24150	24150	24150	2071
33	20241224	200000	1230309300	24150	24150	24150	24150	0
34	20241224	195900	1230309300	24150	24150	24150	24150	0
35	20241224	195800	1230309300	24150	24150	24150	24150	0
36	20241224	195700	1230309300	24150	24150	24150	24150	0
37	20241224	195600	1230309300	24150	24150	24150	24150	0
38	20241224	195500	1230309300	24150	24150	24150	24150	0
39	20241224	195400	1230309300	24150	24150	24150	24150	0
40	20241224	195300	1230309300	24150	24150	24150	24150	0
41	20241224	195200	1230309300	24150	24150	24150	24150	0
42	20241224	195100	1230309300	24150	24150	24150	24150	0
43	20241224	195000	1230309300	24150	24150	24150	24150	0
44	20241224	194900	1230309300	24150	24150	24150	24150	0
45	20241224	194800	1230309300	24150	24150	24150	24150	0
46	20241224	194700	1230309300	24150	24150	24150	24150	0
47	20241224	194600	1230309300	24150	24150	24150	24150	0
48	20241224	194500	1230309300	24150	24150	24150	24150	0
49	20241224	194400	1230309300	24150	24150	24150	24150	0
50	20241224	194300	1230309300	24150	24150	24150	24150	0
51	20241224	194200	1230309300	24150	24150	24150	24150	0
52	20241224	194100	1230309300	24150	24150	24150	24150	0
53	20241224	194000	1230309300	24150	24150	24150	24150	0
54	20241224	193900	1230309300	24150	24150	24150	24150	0
55	20241224	193800	1230309300	24150	24150	24150	24150	0
56	20241224	193700	1230309300	24150	24150	24150	24150	0
57	20241224	193600	1230309300	24150	24150	24150	24150	0
58	20241224	193500	1230309300	24150	24150	24150	24150	0
59	20241224	193400	1230309300	24150	24150	24150	24150	0
60	20241224	193300	1230309300	24150	24150	24150	24150	0
61	20241224	193200	1230309300	24150	24150	24150	24150	0
62	20241224	193100	1230309300	24150	24150	24150	24150	2071
63	20241224	193000	1230309300	24150	24150	24150	24150	0
64	20241224	192900	1230309300	24150	24150	24150	24150	0
65	20241224	192800	1230309300	24150	24150	24150	24150	0
66	20241224	192700	1230309300	24150	24150	24150	24150	0
67	20241224	192600	1230309300	24150	24150	24150	24150	0
68	20241224	192500	1230309300	24150	24150	24150	24150	0
69	20241224	192400	1230309300	24150	24150	24150	24150	0
70	20241224	192300	1230309300	24150	24150	24150	24150	0
71	20241224	192200	1230309300	24150	24150	24150	24150	0
72	20241224	192100	1230309300	24150	24150	24150	24150	0
73	20241224	192000	1230309300	24150	24150	24150	24150	0
74	20241224	191900	1230309300	24150	24150	24150	24150	0
75	20241224	191800	1230309300	24150	24150	24150	24150	0
76	20241224	191700	1230309300	24150	24150	24150	24150	0
77	20241224	191600	1230309300	24150	24150	24150	24150	0
78	20241224	191500	1230309300	24150	24150	24150	24150	0
79	20241224	191400	1230309300	24150	24150	24150	24150	0
80	20241224	191300	1230309300	24150	24150	24150	24150	0
81	20241224	191200	1230309300	24150	24150	24150	24150	0
82	20241224	191100	1230309300	24150	24150	24150	24150	0
83	20241224	191000	1230309300	24150	24150	24150	24150	0
84	20241224	190900	1230309300	24150	24150	24150	24150	0
85	20241224	190800	1230309300	24150	24150	24150	24150	0
86	20241224	190700	1230309300	24150	24150	24150	24150	0
87	20241224	190600	1230309300	24150	24150	24150	24150	0
88	20241224	190500	1230309300	24150	24150	24150	24150	0
89	20241224	190400	1230309300	24150	24150	24150	24150	0
90	20241224	190300	1230309300	24150	24150	24150	24150	0
91	20241224	190200	1230309300	24150	24150	24150	24150	0
92	20241224	190100	1230309300	24150	24150	24150	24150	2071
93	20241224	190000	1230309300	24150	24150	24150	24150	0
94	20241224	185900	1230309300	24150	24150	24150	24150	0
95	20241224	185800	1230309300	24150	24150	24150	24150	0
96	20241224	185700	1230309300	24150	24150	24150	24150	0
97	20241224	185600	1230309300	24150	24150	24150	24150	0
98	20241224	185500	1230309300	24150	24150	24150	24150	0
99	20241224	185400	1230309300	24150	24150	24150	24150	0
100	20241224	185300	1230309300	24150	24150	24150	24150	0
101	20241224	185200	1230309300	24150	24150	24150	24150	0
102	20241224	185100	1230309300	24150	24150	24150	24150	0
103	20241224	185000	1230309300	24150	24150	24150	24150	0
104	20241224	184900	1230309300	24150	24150	24150	24150	0
105	20241224	184800	1230309300	24150	24150	24150	24150	0
106	20241224	184700	1230309300	24150	24150	24150	24150	0
107	20241224	184600	1230309300	24150	24150	24150	24150	0
108	20241224	184500	1230309300	24150	24150	24150	24150	0
109	20241224	184400	1230309300	24150	24150	24150	24150	0
110	20241224	184300	1230309300	24150	24150	24150	24150	0
111	20241224	184200	1230309300	24150	24150	24150	24150	0
112	20241224	184100	1230309300	24150	24150	24150	24150	0
113	20241224	184000	1230309300	24150	24150	24150	24150	0
114	20241224	183900	1230309300	24150	24150	24150	24150	0
115	20241224	183800	1230309300	24150	24150	24150	24150	0
116	20241224	183700	1230309300	24150	24150	24150	24150	0
117	20241224	183600	1230309300	24150	24150	24150	24150	0
118	20241224	183500	1230309300	24150	24150	24150	24150	0
119	20241224	183400	1230309300	24150	24150	24150	24150	0
120	20241224	183300	1230309300	24150	24150	24150	24150	0
121	20241224	183200	1230309300	24150	24150	24150	24150	0
122	20241224	183100	1230309300	24150	24150	24150	24150	2071
123	20241224	183000	1230309300	24150	24150	24150	24150	0
124	20241224	182900	1230309300	24150	24150	24150	24150	0
125	20241224	182800	1230309300	24150	24150	24150	24150	0
126	20241224	182700	1230309300	24150	24150	24150	24150	0
127	20241224	182600	1230309300	24150	24150	24150	24150	0
128	20241224	182500	1230309300	24150	24150	24150	24150	0
129	20241224	182400	1230309300	24150	24150	24150	24150	0
130	20241224	182300	1230309300	24150	24150	24150	24150	0
131	20241224	182200	1230309300	24150	24150	24150	24150	0
132	20241224	182100	1230309300	24150	24150	24150	24150	0
133	20241224	182000	1230309300	24150	24150	24150	24150	0
134	20241224	181900	1230309300	24150	24150	24150	24150	0
135	20241224	181800	1230309300	24150	24150	24150	24150	0
136	20241224	181700	1230309300	24150	24150	24150	24150	0
137	20241224	181600	1230309300	24150	24150	24150	24150	0
138	20241224	181500	1230309300	24150	24150	24150	24150	0
139	20241224	181400	1230309300	24150	24150	24150	24150	0
140	20241224	181300	1230309300	24150	24150	24150	24150	0
141	20241224	181200	1230309300	24150	24150	24150	24150	0
142	20241224	181100	1230309300	24150	24150	24150	24150	0
143	20241224	181000	1230309300	24150	24150	24150	24150	0
144	20241224	180900	1230309300	24150	24150	24150	24150	0
145	20241224	180800	1230309300	24150	24150	24150	24150	0
146	20241224	180700	1230309300	24150	24150	24150	24150	0
147	20241224	180600	1230309300	24150	24150	24150	24150	0
148	20241224	180500	1230309300	24150	24150	24150	24150	0
149	20241224	180400	1230309300	24150	24150	24150	24150	0
150	20241224	180300	1230309300	24150	24150	24150	24150	0
151	20241224	180200	1230309300	24150	24150	24150	24150	0
152	20241224	180100	1230309300	24150	24150	24150	24150	2071
153	20241224	180000	1230309300	24150	24150	24150	24150	0
154	20241224	175900	1230309300	24150	24150	24150	24150	0
155	20241224	175800	1230309300	24150	24150	24150	24150	0
156	20241224	175700	1230309300	24150	24150	24150	24150	0
157	20241224	175600	1230309300	24150	24150	24150	24150	0
158	20241224	175500	1230309300	24150	24150	24150	24150	0
159	20241224	175400	1230309300	24150	24150	24150	24150	0
160	20241224	175300	1230309300	24150	24150	24150	24150	0
161	20241224	175200	1230309300	24150	24150	24150	24150	0
162	20241224	175100	1230309300	24150	24150	24150	24150	0
163	20241224	175000	1230309300	24150	24150	24150	24150	0
164	20241224	174900	1230309300	24150	24150	24150	24150	0
165	20241224	174800	1230309300	24150	24150	24150	24150	0
166	20241224	174700	1230309300	24150	24150	24150	24150	0
167	20241224	174600	1230309300	24150	24150	24150	24150	0
168	20241224	174500	1230309300	24150	24150	24150	24150	0
169	20241224	174400	1230309300	24150	24150	24150	24150	0
170	20241224	174300	1230309300	24150	24150	24150	24150	0
171	20241224	174200	1230309300	24150	24150	24150	24150	0
172	20241224	174100	1230309300	24150	24150	24150	24150	0
173	20241224	174000	1230309300	24150	24150	24150	24150	0
174	20241224	173900	1230309300	24150	24150	24150	24150	0
175	20241224	173800	1230309300	24150	24150	24150	24150	0
176	20241224	173700	1230309300	24150	24150	24150	24150	0
177	20241224	173600	1230309300	24150	24150	24150	24150	0
178	20241224	173500	1230309300	24150	24150	24150	24150	0
179	20241224	173400	1230309300	24150	24150	24150	24150	0
180	20241224	173300	1230309300	24150	24150	24150	24150	0
181	20241224	173200	1230309300	24150	24150	24150	24150	0
182	20241224	173100	1230309300	24150	24150	24150	24150	2071
183	20241224	173000	1230309300	24150	24150	24150	24150	0
184	20241224	172900	1230309300	24150	24150	24150	24150	0
185	20241224	172800	1230309300	24150	24150	24150	24150	0
186	20241224	172700	1230309300	24150	24150	24150	24150	0
187	20241224	172600	1230309300	24150	24150	24150	24150	0
188	20241224	172500	1230309300	24150	24150	24150	24150	0
189	20241224	172400	1230309300	24150	24150	24150	24150	0
190	20241224	172300	1230309300	24150	24150	24150	24150	0
191	20241224	172200	1230309300	24150	24150	24150	24150	0
192	20241224	172100	1230309300	24150	24150	24150	24150	0
193	20241224	172000	1230309300	24150	24150	24150	24150	0
194	20241224	171900	1230309300	24150	24150	24150	24150	0
195	20241224	171800	1230309300	24150	24150	24150	24150	0
196	20241224	171700	1230309300	24150	24150	24150	24150	0
197	20241224	171600	1230309300	24150	24150	24150	24150	0
198	20241224	171500	1230309300	24150	24150	24150	24150	0
199	20241224	171400	1230309300	24150	24150	24150	24150	0
200	20241224	171300	1230309300	24150	24150	24150	24150	0
201	20241224	171200	1230309300	24150	24150	24150	24150	0
202	20241224	171100	1230309300	24150	24150	24150	24150	0
203	20241224	171000	1230309300	24150	24150	24150	24150	0
204	20241224	170900	1230309300	24150	24150	24150	24150	0
205	20241224	170800	1230309300	24150	24150	24150	24150	0
206	20241224	170700	1230309300	24150	24150	24150	24150	0
207	20241224	170600	1230309300	24150	24150	24150	24150	0
208	20241224	170500	1230309300	24150	24150	24150	24150	0
209	20241224	170400	1230309300	24150	24150	24150	24150	0
210	20241224	170300	1230309300	24150	24150	24150	24150	0
211	20241224	170200	1230309300	24150	24150	24150	24150	0
212	20241224	170100	1230309300	24150	24150	24150	24150	2071
213	20241224	170000	1230309300	24150	24150	24150	24150	0
214	20241224	165900	1230309300	24150	24150	24150	24150	0
215	20241224	165800	1230309300	24150	24150	24150	24150	0
216	20241224	165700	1230309300	24150	24150	24150	24150	0
217	20241224	165600	1230309300	24150	24150	24150	24150	0
218	20241224	165500	1230309300	24150	24150	24150	24150	0
219	20241224	165400	1230309300	24150	24150	24150	24150	0
220	20241224	165300	1230309300	24150	24150	24150	24150	0
221	20241224	165200	1230309300	24150	24150	24150	24150	0
222	20241224	165100	1230309300	24150	24150	24150	24150	0
223	20241224	165000	1230309300	24150	24150	24150	24150	0
224	20241224	164900	1230309300	24150	24150	24150	24150	0
225	20241224	164800	1230309300	24150	24150	24150	24150	0
226	20241224	164700	1230309300	24150	24150	24150	24150	0
227	20241224	164600	1230309300	24150	24150	24150	24150	0
228	20241224	164500	1230309300	24150	24150	24150	24150	0
229	20241224	164400	1230309300	24150	24150	24150	24150	0
230	20241224	164300	1230309300	24150	24150	24150	24150	0
231	20241224	164200	1230309300	24150	24150	24150	24150	0
232	20241224	164100	1230309300	24150	24150	24150	24150	0
233	20241224	164000	1230309300	24150	24150	24150	24150	0
234	20241224	163900	1230309300	24150	24150	24150	24150	0
235	20241224	163800	1230309300	24150	24150	24150	24150	0
236	20241224	163700	1230309300	24150	24150	24150	24150	0
237	20241224	163600	1230309300	24150	24150	24150	24150	0
238	20241224	163500	1230309300	24150	24150	24150	24150	0
239	20241224	163400	1230309300	24150	24150	24150	24150	0
240	20241224	163300	1230309300	24150	24150	24150	24150	0
241	20241224	163200	1230309300	24150	24150	24150	24150	0
242	20241224	163100	1230309300	24150	24150	24150	24150	2071
243	20241224	163000	1230309300	24150	24150	24150	24150	0
244	20241224	162900	1230309300	24150	24150	24150	24150	0
245	20241224	162800	1230309300	24150	24150	24150	24150	0
246	20241224	162700	1230309300	24150	24150	24150	24150	0
247	20241224	162600	1230309300	24150	24150	24150	24150	0
248	20241224	162500	1230309300	24150	24150	24150	24150	0
249	20241224	162400	1230309300	24150	24150	24150	24150	0
250	20241224	162300	1230309300	24150	24150	24150	24150	0
251	20241224	162200	1230309300	24150	24150	24150	24150	0
252	20241224	162100	1230309300	24150	24150	24150	24150	0
253	20241224	162000	1230309300	24150	24150	24150	24150	0
254	20241224	161900	1230309300	24150	24150	24150	24150	0
255	20241224	161800	1230309300	24150	24150	24150	24150	0
256	20241224	161700	1230309300	24150	24150	24150	24150	0
257	20241224	161600	1230309300	24150	24150	24150	24150	0
258	20241224	161500	1230309300	24150	24150	24150	24150	0
259	20241224	161400	1230309300	24150	24150	24150	24150	0
260	20241224	161300	1230309300	24150	24150	24150	24150	0
261	20241224	161200	1230309300	24150	24150	24150	24150	0
262	20241224	161100	1230309300	24150	24150	24150	24150	0
263	20241224	161000	1230309300	24150	24150	24150	24150	0
264	20241224	160900	1230309300	24150	24150	24150	24150	0
265	20241224	160800	1230309300	24150	24150	24150	24150	0
266	20241224	160700	1230309300	24150	24150	24150	24150	0
267	20241224	160600	1230309300	24150	24150	24150	24150	0
268	20241224	160500	1230309300	24150	24150	24150	24150	0
269	20241224	160400	1230309300	24150	24150	24150	24150	0
270	20241224	160300	1230309300	24150	24150	24150	24150	0
271	20241224	160200	1230309300	24150	24150	24150	24150	0
272	20241224	160100	1230309300	24150	24150	24150	24150	2071
273	20241224	160000	1230309300	24150	24150	24150	24150	0
274	20241224	155900	1230309300	24150	24150	24150	24150	0
275	20241224	155800	1230309300	24150	24150	24150	24150	0
276	20241224	155700	1230309300	24150	24150	24150	24150	0
277	20241224	155600	1230309300	24150	24150	24150	24150	0
278	20241224	155500	1230309300	24150	24150	24150	24150	0
279	20241224	155400	1230309300	24150	24150	24150	24150	0
280	20241224	155300	1230309300	24150	24150	24150	24150	0
281	20241224	155200	1230309300	24150	24150	24150	24150	0
282	20241224	155100	1230309300	24150	24150	24150	24150	0
283	20241224	155000	1230309300	24150	24150	24150	24150	0
284	20241224	154900	1230309300	24150	24150	24150	24150	0
285	20241224	154800	1230309300	24150	24150	24150	24150	0
286	20241224	154700	1230309300	24150	24150	24150	24150	0
287	20241224	154600	1230309300	24150	24150	24150	24150	0
288	20241224	154500	1230309300	24150	24150	24150	24150	0
289	20241224	154400	1230309300	24150	24150	24150	24150	0
290	20241224	154300	1230309300	24150	24150	24150	24150	0
291	20241224	154200	1230309300	24150	24150	24150	24150	0
292	20241224	154100	1230309300	24150	24150	24150	24150	0
293	20241224	154000	1230309300	24150	24150	24150	24150	0
294	20241224	153900	1230309300	24150	24150	24150	24150	0
295	20241224	153800	1230309300	24150	24150	24150	24150	0
296	20241224	153700	1230309300	24150	24150	24150	24150	0
297	20241224	153600	1230309300	24150	24150	24150	24150	0
298	20241224	153500	1230309300	24150	24150	24150	24150	0
299	20241224	153400	1230309300	24150	24150	24150	24150	0
300	20241224	153300	1230309300	24150	24150	24150	24150	0
301	20241224	153200	1230309300	24150	24150	24150	24150	0
302	20241224	153100	1230309300	24150	24150	24150	24150	2071
303	20241224	153000	1230309300	24150	24150	24150	24150	2071
304	20241224	152900	1180294650	24100	24100	24100	24100	0
305	20241224	152800	1180294650	24100	24100	24100	24100	0
306	20241224	152700	1180294650	24100	24100	24100	24100	0
307	20241224	152600	1180294650	24100	24100	24100	24100	0
308	20241224	152500	1180294650	24100	24100	24100	24100	0
309	20241224	152400	1180294650	24100	24100	24100	24100	0
310	20241224	152300	1180294650	24100	24100	24100	24100	0
311	20241224	152200	1180294650	24100	24100	24100	24100	0
312	20241224	152100	1180294650	24100	24100	24100	24100	0
313	20241224	152000	1180294650	24100	24100	24100	24100	0
314	20241224	151900	1180294650	24100	23950	24100	23950	194
315	20241224	151800	1175622100	24000	23950	24000	23900	166
316	20241224	151700	1171646500	23950	23900	23950	23900	267
317	20241224	151600	1165252400	23950	23950	24000	23950	298
318	20241224	151500	1158113700	23950	23950	23950	23950	304
319	20241224	151400	1150832900	23950	23950	24000	23950	205
320	20241224	151300	1145922800	23950	23950	24000	23950	261
321	20241224	151200	1139668750	23950	23950	24050	23950	488
322	20241224	151100	1127973650	24000	23900	24050	23900	547
323	20241224	151000	1114869450	23900	23950	23950	23900	273
324	20241224	150900	1108344200	23900	23900	23900	23900	891
325	20241224	150800	1087049300	23900	23950	23950	23900	238
326	20241224	150700	1081358650	23950	23950	24000	23950	372
327	20241224	150600	1072448250	23950	23950	23950	23950	378
328	20241224	150500	1063395150	24000	24000	24000	23950	432
329	20241224	150400	1053027200	24000	24050	24100	24000	611
330	20241224	150300	1038316450	24050	24050	24050	24050	62
331	20241224	150200	1036825350	24050	24050	24050	24000	274
332	20241224	150100	1030245650	24050	24050	24050	24000	113
333	20241224	150000	1027528500	24050	24000	24050	24000	19
334	20241224	145900	1027071600	24050	24050	24050	24050	35
335	20241224	145800	1026229850	24050	24050	24050	24050	0
336	20241224	145700	1026229850	24050	24050	24050	24050	32
337	20241224	145600	1025460250	24050	24050	24050	24050	100
338	20241224	145500	1023055250	24050	24050	24050	24050	20
339	20241224	145400	1022574250	24050	24050	24050	24050	35
340	20241224	145300	1021732500	24050	24050	24050	24050	89
341	20241224	145200	1019592050	24000	24100	24100	24000	608
342	20241224	145100	1004987150	24100	24100	24100	24100	0
343	20241224	145000	1004987150	24100	24000	24100	24000	83
344	20241224	144900	1002989450	24100	24050	24100	24000	114
345	20241224	144800	1000246650	24000	24000	24000	24000	0
346	20241224	144700	1000246650	24000	24000	24000	24000	0
347	20241224	144600	1000246650	24000	24000	24000	24000	0
348	20241224	144500	1000246650	24000	24000	24000	24000	10
349	20241224	144400	1000006650	24000	24000	24000	24000	11
350	20241224	144300	999742650	24000	24000	24000	24000	331
351	20241224	144200	991798650	24000	24000	24000	24000	0
352	20241224	144100	991798650	24000	24000	24000	24000	8
353	20241224	144000	991606650	24000	24000	24000	24000	10
354	20241224	143900	991366650	23950	24000	24000	23950	277
355	20241224	143800	984722100	24000	24100	24100	24000	606
356	20241224	143700	970172600	24100	24100	24100	24100	10
357	20241224	143600	969931600	24100	24000	24100	24000	57
358	20241224	143500	968560100	24000	24100	24100	24000	104
359	20241224	143400	966054700	24000	24100	24100	24000	87
360	20241224	143300	963964000	24100	24100	24100	24100	31
361	20241224	143200	963216900	24100	24000	24100	24000	42
362	20241224	143100	962205700	24000	24100	24100	24000	40
363	20241224	143000	961242700	24000	24050	24100	24000	107
364	20241224	142900	958670750	24050	24050	24050	24050	1
365	20241224	142800	958646700	24100	24100	24100	24100	0
366	20241224	142700	958646700	24100	24100	24100	24100	0
367	20241224	142600	958646700	24100	24100	24100	24100	7
368	20241224	142500	958478000	24100	24000	24100	24000	43
369	20241224	142400	957442700	24050	24050	24050	24050	0
370	20241224	142300	957442700	24050	24050	24050	24050	1
371	20241224	142200	957418650	24100	24100	24100	24100	58
372	20241224	142100	956020850	24000	24050	24100	24000	143
373	20241224	142000	952581700	24100	24050	24100	24050	173
374	20241224	141900	948412650	24100	24100	24100	24100	110
375	20241224	141800	945761650	24000	24100	24100	24000	79
376	20241224	141700	943858250	24100	24150	24150	24000	3069
377	20241224	141600	869957750	24150	24200	24200	24150	56
378	20241224	141500	868604050	24200	24200	24200	24200	8
379	20241224	141400	868410450	24200	24200	24200	24200	28
380	20241224	141300	867732850	24200	24200	24200	24100	92
381	20241224	141200	865507450	24100	24100	24100	24100	3
382	20241224	141100	865435150	24100	24200	24200	24100	12
383	20241224	141000	865144950	24200	24100	24200	24100	32
384	20241224	140900	864371000	24150	24150	24150	24150	101
385	20241224	140800	861931850	24200	24200	24200	24200	0
386	20241224	140700	861931850	24200	24150	24200	24150	140
387	20241224	140600	858548400	24150	24100	24150	24100	24
388	20241224	140500	857968850	24150	24150	24150	24150	12
389	20241224	140400	857679050	24150	24200	24200	24100	74
390	20241224	140300	855890450	24200	24200	24200	24200	17
391	20241224	140200	855479050	24200	24200	24200	24200	32
392	20241224	140100	854704650	24200	24200	24200	24100	51
393	20241224	140000	853471450	24150	24150	24200	24150	16
394	20241224	135900	853084950	24200	24200	24200	24200	1
395	20241224	135800	853060750	24200	24100	24200	24100	131
396	20241224	135700	849891550	24200	24100	24200	24100	299
397	20241224	135600	842670600	24150	24150	24150	24150	92
398	20241224	135500	840448800	24100	24150	24150	24100	105
399	20241224	135400	837915800	24100	24150	24150	24100	50
400	20241224	135300	836708850	24150	24150	24150	24150	21
401	20241224	135200	836201700	24150	24150	24150	24150	8
402	20241224	135100	836008500	24100	24150	24150	24100	97
403	20241224	135000	833667450	24150	24150	24150	24150	231
404	20241224	134900	828088800	24100	24150	24150	24100	42
405	20241224	134800	827075000	24100	24100	24100	24100	100
406	20241224	134700	824665000	24100	24150	24150	24100	115
407	20241224	134600	821892100	24150	24150	24150	24150	20
408	20241224	134500	821409100	24100	24100	24100	24100	8
409	20241224	134400	821216300	24150	24150	24150	24150	51
410	20241224	134300	819984650	24150	24200	24200	24100	442
411	20241224	134200	809310400	24200	24200	24200	24200	23
412	20241224	134100	808753800	24150	24200	24200	24100	446
413	20241224	134000	797983100	24100	24100	24100	24100	10
414	20241224	133900	797742100	24150	24150	24150	24150	26
415	20241224	133800	797114200	24150	24150	24150	24150	0
416	20241224	133700	797114200	24150	24150	24150	24150	285
417	20241224	133600	790231450	24100	24100	24100	24100	0
418	20241224	133500	790231450	24100	24150	24150	24100	305
419	20241224	133400	782877200	24100	24150	24150	24100	30
420	20241224	133300	782153700	24150	24150	24150	24150	21
421	20241224	133200	781646550	24100	24100	24100	24100	5
422	20241224	133100	781526050	24100	24100	24150	24100	309
423	20241224	133000	774077750	24050	24150	24150	24050	51
424	20241224	132900	772847650	24150	24050	24150	24050	46
425	20241224	132800	771737150	24150	24050	24150	24050	1427
426	20241224	132700	737337200	24100	24050	24100	24050	408
427	20241224	132600	727518200	24050	24000	24050	24000	715
428	20241224	132500	710350050	24000	24000	24000	24000	113
429	20241224	132400	707638050	23900	24000	24000	23900	49
430	20241224	132300	706462750	24000	24000	24000	24000	33
431	20241224	132200	705670750	24000	24000	24000	24000	35
432	20241224	132100	704830750	24000	23950	24000	23950	53
433	20241224	132000	703559800	23950	23950	24000	23950	33
434	20241224	131900	702767900	24000	24000	24000	24000	30
435	20241224	131800	702047900	23950	24000	24000	23950	131
436	20241224	131700	698905000	24000	23900	24000	23900	43
437	20241224	131600	697874900	24000	24000	24000	24000	37
438	20241224	131500	696986900	24000	24000	24000	23950	1089
439	20241224	131400	670900900	24000	23950	24000	23950	1416
440	20241224	131300	636969900	23950	23950	23950	23950	120
441	20241224	131200	634095900	24000	24000	24000	24000	0
442	20241224	131100	634095900	24000	23950	24000	23950	620
443	20241224	131000	619244950	23950	23950	23950	23950	9
444	20241224	130900	619029400	23950	23950	23950	23950	23
445	20241224	130800	618478550	23950	23950	23950	23950	78
446	20241224	130700	616610450	23950	23900	23950	23850	1666
447	20241224	130600	576778100	23950	23950	23950	23900	47
448	20241224	130500	575652800	23950	23950	23950	23950	4
449	20241224	130400	575557000	23950	23950	23950	23950	0
450	20241224	130300	575557000	23950	23950	23950	23950	8
451	20241224	130200	575365400	23950	23950	23950	23950	0
452	20241224	130100	575365400	23950	23950	23950	23950	1
453	20241224	130000	575341450	23950	23900	23950	23900	71
454	20241224	125900	573641550	24000	23950	24000	23950	7
455	20241224	125800	573473850	24000	24000	24000	24000	38
456	20241224	125700	572561850	24000	24000	24000	24000	1
457	20241224	125600	572537850	24000	24000	24000	24000	10
458	20241224	125500	572297850	24000	23900	24000	23900	37
459	20241224	125400	571410050	23950	23950	23950	23950	0
460	20241224	125300	571410050	23950	23950	23950	23950	49
461	20241224	125200	570236500	24000	24000	24000	24000	0
462	20241224	125100	570236500	24000	24000	24000	24000	8
463	20241224	125000	570044500	24000	24000	24000	24000	2
464	20241224	124900	569996500	24000	24000	24000	24000	0
465	20241224	124800	569996500	24000	24000	24000	24000	0
466	20241224	124700	569996500	24000	24000	24000	24000	7
467	20241224	124600	569828500	24000	24000	24000	24000	0
468	20241224	124500	569828500	24000	24000	24000	24000	0
469	20241224	124400	569828500	24000	24000	24000	24000	40
470	20241224	124300	568868500	23950	24000	24000	23950	145
471	20241224	124200	565394900	24000	24000	24000	24000	0
472	20241224	124100	565394900	24000	24000	24000	24000	0
473	20241224	124000	565394900	24000	24000	24000	24000	7
474	20241224	123900	565226900	24000	24000	24000	24000	0
475	20241224	123800	565226900	24000	24000	24000	24000	0
476	20241224	123700	565226900	24000	24000	24000	24000	0
477	20241224	123600	565226900	24000	23950	24000	23950	30
478	20241224	123500	564507350	23950	23950	23950	23950	133
479	20241224	123400	561322000	23950	23950	23950	23950	0
480	20241224	123300	561322000	23950	23950	23950	23950	3
481	20241224	123200	561250150	23950	23950	23950	23950	88
482	20241224	123100	559142550	23950	23950	23950	23950	0
483	20241224	123000	559142550	23950	23950	23950	23950	0
484	20241224	122900	559142550	23950	23950	23950	23950	0
485	20241224	122800	559142550	23950	23950	23950	23950	0
486	20241224	122700	559142550	23950	23950	23950	23950	0
487	20241224	122600	559142550	23950	23950	23950	23950	0
488	20241224	122500	559142550	23950	23950	23950	23950	0
489	20241224	122400	559142550	23950	23950	23950	23950	100
490	20241224	122300	556747550	23950	23950	23950	23950	0
491	20241224	122200	556747550	23950	23950	23950	23950	259
492	20241224	122100	550544500	24000	24000	24000	24000	8
493	20241224	122000	550352500	24000	24050	24050	24000	49
494	20241224	121900	549174550	24050	24050	24050	24050	1
495	20241224	121800	549150500	24050	24050	24050	24050	0
496	20241224	121700	549150500	24050	24050	24050	24050	7
497	20241224	121600	548982150	24050	24050	24050	24050	1
498	20241224	121500	548958100	24100	24100	24100	24100	0
499	20241224	121400	548958100	24100	24100	24100	24100	0
500	20241224	121300	548958100	24100	24100	24100	24100	8
501	20241224	121200	548765300	24100	24100	24100	24100	0
502	20241224	121100	548765300	24100	24100	24100	24100	0
503	20241224	121000	548765300	24100	24100	24100	24100	10
504	20241224	120900	548524300	24100	24100	24100	24100	7
505	20241224	120800	548355600	24100	24100	24100	24100	0
506	20241224	120700	548355600	24100	24100	24100	24100	0
507	20241224	120600	548355600	24100	24100	24100	24050	138
508	20241224	120500	545035800	24100	24100	24100	24100	0
509	20241224	120400	545035800	24100	24100	24100	24100	0
510	20241224	120300	545035800	24100	24050	24100	24050	761
511	20241224	120200	526707850	24000	24000	24000	23950	2118
512	20241224	120100	475980500	24000	24000	24000	24000	7
513	20241224	120000	475812500	23950	23950	23950	23950	0
514	20241224	115900	475812500	23950	23950	23950	23950	0
515	20241224	115800	475812500	23950	23950	23950	23950	0
516	20241224	115700	475812500	23950	23950	23950	23950	0
517	20241224	115600	475812500	23950	23950	23950	23950	0
518	20241224	115500	475812500	23950	23950	23950	23950	1
519	20241224	115400	475788550	24050	24050	24050	24050	7
520	20241224	115300	475620200	24050	24050	24050	24050	0
521	20241224	115200	475620200	24050	24050	24050	24050	29
522	20241224	115100	474922750	24100	24100	24100	24100	23
523	20241224	115000	474368450	24100	23950	24100	23950	469
524	20241224	114900	463129750	23950	24000	24000	23950	67
525	20241224	114800	461524150	24000	24000	24000	24000	51
526	20241224	114700	460300150	24000	24000	24000	24000	22
527	20241224	114600	459772150	24000	24000	24000	24000	31
528	20241224	114500	459028150	24000	24000	24000	24000	0
529	20241224	114400	459028150	24000	24000	24000	24000	0
530	20241224	114300	459028150	24000	24000	24000	24000	7
531	20241224	114200	458860150	24000	24000	24000	24000	0
532	20241224	114100	458860150	24000	24000	24000	24000	0
533	20241224	114000	458860150	24000	24000	24000	24000	0
534	20241224	113900	458860150	24000	24000	24000	24000	39
535	20241224	113800	457924150	24000	24000	24000	24000	84
536	20241224	113700	455908150	24000	24000	24000	24000	33
537	20241224	113600	455116150	24000	24000	24000	24000	28
538	20241224	113500	454444150	24000	24000	24000	23950	86
539	20241224	113400	452380650	23950	24000	24000	23950	155
540	20241224	113300	448660900	24000	24000	24000	24000	0
541	20241224	113200	448660900	24000	24000	24000	24000	0
542	20241224	113100	448660900	24000	24000	24000	24000	8
543	20241224	113000	448468900	24000	24000	24000	24000	5
544	20241224	112900	448348900	24000	24000	24000	24000	10
545	20241224	112800	448108900	24000	24050	24050	24000	27
546	20241224	112700	447460550	24050	24150	24150	24050	437
547	20241224	112600	436950500	24100	24100	24100	24100	0
548	20241224	112500	436950500	24100	24100	24100	24100	12
549	20241224	112400	436661300	24150	24150	24150	24150	8
550	20241224	112300	436468100	24150	24150	24150	24150	0
551	20241224	112200	436468100	24150	24150	24150	24150	1
552	20241224	112100	436443950	24150	24050	24150	24050	62
553	20241224	112000	434952550	24050	24050	24100	24050	247
554	20241224	111900	429011650	24050	24050	24050	24050	3
555	20241224	111800	428939500	24050	24050	24050	24050	27
556	20241224	111700	428290150	24050	24000	24050	24000	1041
557	20241224	111600	403304450	24000	24050	24050	24000	58
558	20241224	111500	401912050	24050	24050	24050	24050	3
559	20241224	111400	401839900	24050	24050	24050	24050	1
560	20241224	111300	401815850	24050	24050	24050	24050	15
561	20241224	111200	401455100	24050	24050	24050	24050	101
562	20241224	111100	399026050	24100	24100	24100	24100	34
563	20241224	111000	398206650	24100	24100	24100	24100	9
564	20241224	110900	397989750	24100	24100	24100	24100	8
565	20241224	110800	397796950	24100	24100	24100	24100	0
566	20241224	110700	397796950	24100	24100	24100	24100	50
567	20241224	110600	396591950	24100	24100	24100	24100	317
568	20241224	110500	388952250	24150	24150	24150	24150	9
569	20241224	110400	388734900	24150	24150	24150	24150	0
570	20241224	110300	388734900	24150	24150	24150	24150	2
571	20241224	110200	388686600	24150	24150	24150	24150	200
572	20241224	110100	383856600	24150	24150	24150	24150	4
573	20241224	110000	383760000	24100	24100	24100	24100	5
574	20241224	105900	383639500	24100	24100	24100	24100	0
575	20241224	105800	383639500	24100	24100	24100	24100	10
576	20241224	105700	383398500	24100	24100	24100	24100	149
577	20241224	105600	379807600	24150	24150	24150	24150	66
578	20241224	105500	378213700	24100	24100	24100	24050	144
579	20241224	105400	374743550	24100	24100	24100	24100	112
580	20241224	105300	372044350	24100	24100	24100	24100	8
581	20241224	105200	371851550	24100	24100	24100	24100	14
582	20241224	105100	371514150	24100	24100	24100	24100	78
583	20241224	105000	369634350	24100	24100	24100	24100	31
584	20241224	104900	368887250	24100	24050	24100	24050	11
585	20241224	104800	368622650	24100	24100	24100	24100	8
586	20241224	104700	368429850	24050	24100	24100	24050	303
587	20241224	104600	361142200	24100	24100	24100	24100	71
588	20241224	104500	359431100	24050	24050	24050	24050	0
589	20241224	104400	359431100	24050	24050	24050	24050	87
590	20241224	104300	357338750	24000	24000	24000	24000	154
591	20241224	104200	353642750	24000	24000	24000	24000	17
592	20241224	104100	353234750	24000	24000	24000	24000	0
593	20241224	104000	353234750	24000	24000	24050	24000	124
594	20241224	103900	350255750	24050	24050	24050	24050	0
595	20241224	103800	350255750	24050	24050	24050	24050	7
596	20241224	103700	350087400	24050	24050	24050	24050	0
597	20241224	103600	350087400	24050	24050	24050	24050	27
598	20241224	103500	349438050	24050	24050	24050	24050	215
599	20241224	103400	344267300	24050	24050	24100	24050	19
600	20241224	103300	343810000	24000	24000	24000	24000	15
601	20241224	103200	343450000	24050	24050	24050	24050	110
602	20241224	103100	340804500	24000	24000	24000	24000	3
603	20241224	103000	340732500	24000	24000	24050	24000	89
604	20241224	102900	338595500	24050	24050	24050	24050	0
605	20241224	102800	338595500	24050	24100	24100	24050	334
606	20241224	102700	330551100	24100	24100	24100	24100	2
607	20241224	102600	330502900	24100	24050	24100	24050	105
608	20241224	102500	327972900	24100	24000	24100	24000	978
609	20241224	102400	304440700	24050	23950	24050	23950	255
610	20241224	102300	298322700	23950	23950	23950	23950	22
611	20241224	102200	297795800	23950	24050	24050	23950	157
612	20241224	102100	294029750	23950	23950	23950	23950	6
613	20241224	102000	293886050	24000	24000	24000	24000	0
614	20241224	101900	293886050	24000	23950	24000	23900	1382
615	20241224	101800	260765800	23950	23750	23950	23750	1301
616	20241224	101700	229708850	23850	23850	23850	23850	216
617	20241224	101600	224557250	23800	23800	23800	23800	9
618	20241224	101500	224343050	23800	23800	23800	23800	130
619	20241224	101400	221249050	23800	23750	23800	23750	72
620	20241224	101300	219538950	23800	23800	23800	23800	69
621	20241224	101200	217896750	23800	23800	23800	23700	982
622	20241224	101100	194577850	23800	23800	23800	23800	0
623	20241224	101000	194577850	23800	23800	23800	23800	0
624	20241224	100900	194577850	23800	23800	23800	23800	1
625	20241224	100800	194554050	23850	23850	23850	23850	7
626	20241224	100700	194387100	23850	23850	23850	23850	11
627	20241224	100600	194124750	23800	23800	23800	23800	127
628	20241224	100500	191102150	23750	23750	23750	23750	0
629	20241224	100400	191102150	23750	23800	23800	23750	108
630	20241224	100300	188536750	23800	23800	23800	23800	6
631	20241224	100200	188393950	23800	23800	23800	23800	3
632	20241224	100100	188322550	23800	23800	23800	23800	174
633	20241224	100000	184181350	23800	23800	23850	23800	11
634	20241224	095900	183919500	23800	23800	23800	23800	32
635	20241224	095800	183157900	23800	23850	23850	23800	91
636	20241224	095700	180992050	23850	23850	23850	23850	4
637	20241224	095600	180896650	23800	23800	23800	23800	27
638	20241224	095500	180254050	23800	23850	23850	23750	310
639	20241224	095400	172877200	23850	23850	23850	23850	7
640	20241224	095300	172710250	23850	23850	23850	23850	32
641	20241224	095200	171947050	23850	23850	23900	23800	580
642	20241224	095100	158117150	23850	23850	23850	23850	1
643	20241224	095000	158093300	23900	23950	23950	23900	92
644	20241224	094900	155893650	24000	24000	24000	24000	2
645	20241224	094800	155845650	23950	23950	23950	23950	0
646	20241224	094700	155845650	23950	23950	23950	23950	0
647	20241224	094600	155845650	23950	23950	23950	23950	155
648	20241224	094500	152133400	23950	23900	23950	23900	22
649	20241224	094400	151607150	23950	23900	23950	23900	4
650	20241224	094300	151511500	23900	23900	23900	23900	83
651	20241224	094200	149527800	23900	24000	24000	23900	114
652	20241224	094100	146802700	23950	23950	23950	23950	38
653	20241224	094000	145892600	23900	23900	24000	23900	91
654	20241224	093900	143712800	23900	23900	23950	23900	131
655	20241224	093800	140580800	23900	23850	23900	23850	6
656	20241224	093700	140437450	23900	23900	23900	23900	16
657	20241224	093600	140055050	23900	23950	23950	23900	198
658	20241224	093500	135322800	23950	23950	23950	23950	0
659	20241224	093400	135322800	23950	23900	23950	23900	152
660	20241224	093300	131688800	23850	23850	23850	23850	0
661	20241224	093200	131688800	23850	23850	23850	23850	0
662	20241224	093100	131688800	23850	23850	23850	23800	66
663	20241224	093000	130115250	23850	23800	23850	23800	105
664	20241224	092900	127613950	23800	23800	23800	23800	0
665	20241224	092800	127613950	23800	23800	23800	23800	121
666	20241224	092700	124734150	23800	23850	23850	23750	90
667	20241224	092600	122594500	23850	23850	23850	23850	19
668	20241224	092500	122141350	23750	23850	23850	23700	121
669	20241224	092400	119264800	23850	23750	23850	23700	153
670	20241224	092300	115631050	23750	23750	23750	23750	19
671	20241224	092200	115179800	23800	23750	23800	23750	175
672	20241224	092100	111021300	23800	23900	23950	23800	480
673	20241224	092000	99569100	23900	23900	23900	23900	0
674	20241224	091900	99569100	23900	24000	24000	23900	65
675	20241224	091800	98014950	23950	23950	23950	23950	11
676	20241224	091700	97751500	23900	23950	23950	23900	107
677	20241224	091600	95190250	23900	23900	23900	23900	0
678	20241224	091500	95190250	23900	23900	23900	23900	204
679	20241224	091400	90314650	23900	23950	23950	23900	37
680	20241224	091300	89428700	23850	23850	23850	23850	0
681	20241224	091200	89428700	23850	23900	23950	23850	257
682	20241224	091100	83278750	23950	23850	23950	23850	60
683	20241224	091000	81844300	23850	23900	23900	23850	165
684	20241224	090900	77905550	23900	23850	23900	23850	116
685	20241224	090800	75137850	23800	23800	23800	23800	35
686	20241224	090700	74304850	23800	23850	23850	23750	385
687	20241224	090600	65143100	23850	23900	23900	23700	482
688	20241224	090500	53656600	23800	23650	23850	23650	185
689	20241224	090400	49264150	23700	24000	24000	23700	403
690	20241224	090300	39677400	24000	23900	24000	23800	497
691	20241224	090200	27812800	24000	23950	24000	23900	417
692	20241224	090100	17826400	23950	24000	24000	23950	506
693	20241224	090000	5686200	24000	24050	24050	23900	237