KissMeData/166090/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202900	1337069500	23500	23500	23500	23500	1688
3	20241226	202800	1337069500	23500	23500	23500	23500	0
4	20241226	202700	1337069500	23500	23500	23500	23500	0
5	20241226	202600	1337069500	23500	23500	23500	23500	0
6	20241226	202500	1337069500	23500	23500	23500	23500	0
7	20241226	202400	1337069500	23500	23500	23500	23500	0
8	20241226	202300	1337069500	23500	23500	23500	23500	0
9	20241226	202200	1337069500	23500	23500	23500	23500	0
10	20241226	202100	1337069500	23500	23500	23500	23500	0
11	20241226	202000	1337069500	23500	23500	23500	23500	0
12	20241226	201900	1337069500	23500	23500	23500	23500	0
13	20241226	201800	1337069500	23500	23500	23500	23500	0
14	20241226	201700	1337069500	23500	23500	23500	23500	0
15	20241226	201600	1337069500	23500	23500	23500	23500	0
16	20241226	201500	1337069500	23500	23500	23500	23500	0
17	20241226	201400	1337069500	23500	23500	23500	23500	0
18	20241226	201300	1337069500	23500	23500	23500	23500	0
19	20241226	201200	1337069500	23500	23500	23500	23500	0
20	20241226	201100	1337069500	23500	23500	23500	23500	0
21	20241226	201000	1337069500	23500	23500	23500	23500	0
22	20241226	200900	1337069500	23500	23500	23500	23500	0
23	20241226	200800	1337069500	23500	23500	23500	23500	0
24	20241226	200700	1337069500	23500	23500	23500	23500	0
25	20241226	200600	1337069500	23500	23500	23500	23500	0
26	20241226	200500	1337069500	23500	23500	23500	23500	0
27	20241226	200400	1337069500	23500	23500	23500	23500	0
28	20241226	200300	1337069500	23500	23500	23500	23500	0
29	20241226	200200	1337069500	23500	23500	23500	23500	0
30	20241226	200100	1337069500	23500	23500	23500	23500	0
31	20241226	200000	1337069500	23500	23500	23500	23500	0
32	20241226	195900	1337069500	23500	23500	23500	23500	1688
33	20241226	195800	1337069500	23500	23500	23500	23500	0
34	20241226	195700	1337069500	23500	23500	23500	23500	0
35	20241226	195600	1337069500	23500	23500	23500	23500	0
36	20241226	195500	1337069500	23500	23500	23500	23500	0
37	20241226	195400	1337069500	23500	23500	23500	23500	0
38	20241226	195300	1337069500	23500	23500	23500	23500	0
39	20241226	195200	1337069500	23500	23500	23500	23500	0
40	20241226	195100	1337069500	23500	23500	23500	23500	0
41	20241226	195000	1337069500	23500	23500	23500	23500	0
42	20241226	194900	1337069500	23500	23500	23500	23500	0
43	20241226	194800	1337069500	23500	23500	23500	23500	0
44	20241226	194700	1337069500	23500	23500	23500	23500	0
45	20241226	194600	1337069500	23500	23500	23500	23500	0
46	20241226	194500	1337069500	23500	23500	23500	23500	0
47	20241226	194400	1337069500	23500	23500	23500	23500	0
48	20241226	194300	1337069500	23500	23500	23500	23500	0
49	20241226	194200	1337069500	23500	23500	23500	23500	0
50	20241226	194100	1337069500	23500	23500	23500	23500	0
51	20241226	194000	1337069500	23500	23500	23500	23500	0
52	20241226	193900	1337069500	23500	23500	23500	23500	0
53	20241226	193800	1337069500	23500	23500	23500	23500	0
54	20241226	193700	1337069500	23500	23500	23500	23500	0
55	20241226	193600	1337069500	23500	23500	23500	23500	0
56	20241226	193500	1337069500	23500	23500	23500	23500	0
57	20241226	193400	1337069500	23500	23500	23500	23500	0
58	20241226	193300	1337069500	23500	23500	23500	23500	0
59	20241226	193200	1337069500	23500	23500	23500	23500	0
60	20241226	193100	1337069500	23500	23500	23500	23500	0
61	20241226	193000	1337069500	23500	23500	23500	23500	0
62	20241226	192900	1337069500	23500	23500	23500	23500	1688
63	20241226	192800	1337069500	23500	23500	23500	23500	0
64	20241226	192700	1337069500	23500	23500	23500	23500	0
65	20241226	192600	1337069500	23500	23500	23500	23500	0
66	20241226	192500	1337069500	23500	23500	23500	23500	0
67	20241226	192400	1337069500	23500	23500	23500	23500	0
68	20241226	192300	1337069500	23500	23500	23500	23500	0
69	20241226	192200	1337069500	23500	23500	23500	23500	0
70	20241226	192100	1337069500	23500	23500	23500	23500	0
71	20241226	192000	1337069500	23500	23500	23500	23500	0
72	20241226	191900	1337069500	23500	23500	23500	23500	0
73	20241226	191800	1337069500	23500	23500	23500	23500	0
74	20241226	191700	1337069500	23500	23500	23500	23500	0
75	20241226	191600	1337069500	23500	23500	23500	23500	0
76	20241226	191500	1337069500	23500	23500	23500	23500	0
77	20241226	191400	1337069500	23500	23500	23500	23500	0
78	20241226	191300	1337069500	23500	23500	23500	23500	0
79	20241226	191200	1337069500	23500	23500	23500	23500	0
80	20241226	191100	1337069500	23500	23500	23500	23500	0
81	20241226	191000	1337069500	23500	23500	23500	23500	0
82	20241226	190900	1337069500	23500	23500	23500	23500	0
83	20241226	190800	1337069500	23500	23500	23500	23500	0
84	20241226	190700	1337069500	23500	23500	23500	23500	0
85	20241226	190600	1337069500	23500	23500	23500	23500	0
86	20241226	190500	1337069500	23500	23500	23500	23500	0
87	20241226	190400	1337069500	23500	23500	23500	23500	0
88	20241226	190300	1337069500	23500	23500	23500	23500	0
89	20241226	190200	1337069500	23500	23500	23500	23500	0
90	20241226	190100	1337069500	23500	23500	23500	23500	0
91	20241226	190000	1337069500	23500	23500	23500	23500	0
92	20241226	185900	1337069500	23500	23500	23500	23500	1688
93	20241226	185800	1337069500	23500	23500	23500	23500	0
94	20241226	185700	1337069500	23500	23500	23500	23500	0
95	20241226	185600	1337069500	23500	23500	23500	23500	0
96	20241226	185500	1337069500	23500	23500	23500	23500	0
97	20241226	185400	1337069500	23500	23500	23500	23500	0
98	20241226	185300	1337069500	23500	23500	23500	23500	0
99	20241226	185200	1337069500	23500	23500	23500	23500	0
100	20241226	185100	1337069500	23500	23500	23500	23500	0
101	20241226	185000	1337069500	23500	23500	23500	23500	0
102	20241226	184900	1337069500	23500	23500	23500	23500	0
103	20241226	184800	1337069500	23500	23500	23500	23500	0
104	20241226	184700	1337069500	23500	23500	23500	23500	0
105	20241226	184600	1337069500	23500	23500	23500	23500	0
106	20241226	184500	1337069500	23500	23500	23500	23500	0
107	20241226	184400	1337069500	23500	23500	23500	23500	0
108	20241226	184300	1337069500	23500	23500	23500	23500	0
109	20241226	184200	1337069500	23500	23500	23500	23500	0
110	20241226	184100	1337069500	23500	23500	23500	23500	0
111	20241226	184000	1337069500	23500	23500	23500	23500	0
112	20241226	183900	1337069500	23500	23500	23500	23500	0
113	20241226	183800	1337069500	23500	23500	23500	23500	0
114	20241226	183700	1337069500	23500	23500	23500	23500	0
115	20241226	183600	1337069500	23500	23500	23500	23500	0
116	20241226	183500	1337069500	23500	23500	23500	23500	0
117	20241226	183400	1337069500	23500	23500	23500	23500	0
118	20241226	183300	1337069500	23500	23500	23500	23500	0
119	20241226	183200	1337069500	23500	23500	23500	23500	0
120	20241226	183100	1337069500	23500	23500	23500	23500	0
121	20241226	183000	1337069500	23500	23500	23500	23500	0
122	20241226	182900	1337069500	23500	23500	23500	23500	1688
123	20241226	182800	1337069500	23500	23500	23500	23500	0
124	20241226	182700	1337069500	23500	23500	23500	23500	0
125	20241226	182600	1337069500	23500	23500	23500	23500	0
126	20241226	182500	1337069500	23500	23500	23500	23500	0
127	20241226	182400	1337069500	23500	23500	23500	23500	0
128	20241226	182300	1337069500	23500	23500	23500	23500	0
129	20241226	182200	1337069500	23500	23500	23500	23500	0
130	20241226	182100	1337069500	23500	23500	23500	23500	0
131	20241226	182000	1337069500	23500	23500	23500	23500	0
132	20241226	181900	1337069500	23500	23500	23500	23500	0
133	20241226	181800	1337069500	23500	23500	23500	23500	0
134	20241226	181700	1337069500	23500	23500	23500	23500	0
135	20241226	181600	1337069500	23500	23500	23500	23500	0
136	20241226	181500	1337069500	23500	23500	23500	23500	0
137	20241226	181400	1337069500	23500	23500	23500	23500	0
138	20241226	181300	1337069500	23500	23500	23500	23500	0
139	20241226	181200	1337069500	23500	23500	23500	23500	0
140	20241226	181100	1337069500	23500	23500	23500	23500	0
141	20241226	181000	1337069500	23500	23500	23500	23500	0
142	20241226	180900	1337069500	23500	23500	23500	23500	0
143	20241226	180800	1337069500	23500	23500	23500	23500	0
144	20241226	180700	1337069500	23500	23500	23500	23500	0
145	20241226	180600	1337069500	23500	23500	23500	23500	0
146	20241226	180500	1337069500	23500	23500	23500	23500	0
147	20241226	180400	1337069500	23500	23500	23500	23500	0
148	20241226	180300	1337069500	23500	23500	23500	23500	0
149	20241226	180200	1337069500	23500	23500	23500	23500	0
150	20241226	180100	1337069500	23500	23500	23500	23500	0
151	20241226	180000	1337069500	23500	23500	23500	23500	0
152	20241226	175900	1337069500	23500	23500	23500	23500	1688
153	20241226	175800	1337069500	23500	23500	23500	23500	0
154	20241226	175700	1337069500	23500	23500	23500	23500	0
155	20241226	175600	1337069500	23500	23500	23500	23500	0
156	20241226	175500	1337069500	23500	23500	23500	23500	0
157	20241226	175400	1337069500	23500	23500	23500	23500	0
158	20241226	175300	1337069500	23500	23500	23500	23500	0
159	20241226	175200	1337069500	23500	23500	23500	23500	0
160	20241226	175100	1337069500	23500	23500	23500	23500	0
161	20241226	175000	1337069500	23500	23500	23500	23500	0
162	20241226	174900	1337069500	23500	23500	23500	23500	0
163	20241226	174800	1337069500	23500	23500	23500	23500	0
164	20241226	174700	1337069500	23500	23500	23500	23500	0
165	20241226	174600	1337069500	23500	23500	23500	23500	0
166	20241226	174500	1337069500	23500	23500	23500	23500	0
167	20241226	174400	1337069500	23500	23500	23500	23500	0
168	20241226	174300	1337069500	23500	23500	23500	23500	0
169	20241226	174200	1337069500	23500	23500	23500	23500	0
170	20241226	174100	1337069500	23500	23500	23500	23500	0
171	20241226	174000	1337069500	23500	23500	23500	23500	0
172	20241226	173900	1337069500	23500	23500	23500	23500	0
173	20241226	173800	1337069500	23500	23500	23500	23500	0
174	20241226	173700	1337069500	23500	23500	23500	23500	0
175	20241226	173600	1337069500	23500	23500	23500	23500	0
176	20241226	173500	1337069500	23500	23500	23500	23500	0
177	20241226	173400	1337069500	23500	23500	23500	23500	0
178	20241226	173300	1337069500	23500	23500	23500	23500	0
179	20241226	173200	1337069500	23500	23500	23500	23500	0
180	20241226	173100	1337069500	23500	23500	23500	23500	0
181	20241226	173000	1337069500	23500	23500	23500	23500	0
182	20241226	172900	1337069500	23500	23500	23500	23500	1688
183	20241226	172800	1337069500	23500	23500	23500	23500	0
184	20241226	172700	1337069500	23500	23500	23500	23500	0
185	20241226	172600	1337069500	23500	23500	23500	23500	0
186	20241226	172500	1337069500	23500	23500	23500	23500	0
187	20241226	172400	1337069500	23500	23500	23500	23500	0
188	20241226	172300	1337069500	23500	23500	23500	23500	0
189	20241226	172200	1337069500	23500	23500	23500	23500	0
190	20241226	172100	1337069500	23500	23500	23500	23500	0
191	20241226	172000	1337069500	23500	23500	23500	23500	0
192	20241226	171900	1337069500	23500	23500	23500	23500	0
193	20241226	171800	1337069500	23500	23500	23500	23500	0
194	20241226	171700	1337069500	23500	23500	23500	23500	0
195	20241226	171600	1337069500	23500	23500	23500	23500	0
196	20241226	171500	1337069500	23500	23500	23500	23500	0
197	20241226	171400	1337069500	23500	23500	23500	23500	0
198	20241226	171300	1337069500	23500	23500	23500	23500	0
199	20241226	171200	1337069500	23500	23500	23500	23500	0
200	20241226	171100	1337069500	23500	23500	23500	23500	0
201	20241226	171000	1337069500	23500	23500	23500	23500	0
202	20241226	170900	1337069500	23500	23500	23500	23500	0
203	20241226	170800	1337069500	23500	23500	23500	23500	0
204	20241226	170700	1337069500	23500	23500	23500	23500	0
205	20241226	170600	1337069500	23500	23500	23500	23500	0
206	20241226	170500	1337069500	23500	23500	23500	23500	0
207	20241226	170400	1337069500	23500	23500	23500	23500	0
208	20241226	170300	1337069500	23500	23500	23500	23500	0
209	20241226	170200	1337069500	23500	23500	23500	23500	0
210	20241226	170100	1337069500	23500	23500	23500	23500	0
211	20241226	170000	1337069500	23500	23500	23500	23500	0
212	20241226	165900	1337069500	23500	23500	23500	23500	1688
213	20241226	165800	1337069500	23500	23500	23500	23500	0
214	20241226	165700	1337069500	23500	23500	23500	23500	0
215	20241226	165600	1337069500	23500	23500	23500	23500	0
216	20241226	165500	1337069500	23500	23500	23500	23500	0
217	20241226	165400	1337069500	23500	23500	23500	23500	0
218	20241226	165300	1337069500	23500	23500	23500	23500	0
219	20241226	165200	1337069500	23500	23500	23500	23500	0
220	20241226	165100	1337069500	23500	23500	23500	23500	0
221	20241226	165000	1337069500	23500	23500	23500	23500	0
222	20241226	164900	1337069500	23500	23500	23500	23500	0
223	20241226	164800	1337069500	23500	23500	23500	23500	0
224	20241226	164700	1337069500	23500	23500	23500	23500	0
225	20241226	164600	1337069500	23500	23500	23500	23500	0
226	20241226	164500	1337069500	23500	23500	23500	23500	0
227	20241226	164400	1337069500	23500	23500	23500	23500	0
228	20241226	164300	1337069500	23500	23500	23500	23500	0
229	20241226	164200	1337069500	23500	23500	23500	23500	0
230	20241226	164100	1337069500	23500	23500	23500	23500	0
231	20241226	164000	1337069500	23500	23500	23500	23500	0
232	20241226	163900	1337069500	23500	23500	23500	23500	0
233	20241226	163800	1337069500	23500	23500	23500	23500	0
234	20241226	163700	1337069500	23500	23500	23500	23500	0
235	20241226	163600	1337069500	23500	23500	23500	23500	0
236	20241226	163500	1337069500	23500	23500	23500	23500	0
237	20241226	163400	1337069500	23500	23500	23500	23500	0
238	20241226	163300	1337069500	23500	23500	23500	23500	0
239	20241226	163200	1337069500	23500	23500	23500	23500	0
240	20241226	163100	1337069500	23500	23500	23500	23500	0
241	20241226	163000	1337069500	23500	23500	23500	23500	0
242	20241226	162900	1337069500	23500	23500	23500	23500	1688
243	20241226	162800	1337069500	23500	23500	23500	23500	0
244	20241226	162700	1337069500	23500	23500	23500	23500	0
245	20241226	162600	1337069500	23500	23500	23500	23500	0
246	20241226	162500	1337069500	23500	23500	23500	23500	0
247	20241226	162400	1337069500	23500	23500	23500	23500	0
248	20241226	162300	1337069500	23500	23500	23500	23500	0
249	20241226	162200	1337069500	23500	23500	23500	23500	0
250	20241226	162100	1337069500	23500	23500	23500	23500	0
251	20241226	162000	1337069500	23500	23500	23500	23500	0
252	20241226	161900	1337069500	23500	23500	23500	23500	0
253	20241226	161800	1337069500	23500	23500	23500	23500	0
254	20241226	161700	1337069500	23500	23500	23500	23500	0
255	20241226	161600	1337069500	23500	23500	23500	23500	0
256	20241226	161500	1337069500	23500	23500	23500	23500	0
257	20241226	161400	1337069500	23500	23500	23500	23500	0
258	20241226	161300	1337069500	23500	23500	23500	23500	0
259	20241226	161200	1337069500	23500	23500	23500	23500	0
260	20241226	161100	1337069500	23500	23500	23500	23500	0
261	20241226	161000	1337069500	23500	23500	23500	23500	0
262	20241226	160900	1337069500	23500	23500	23500	23500	0
263	20241226	160800	1337069500	23500	23500	23500	23500	0
264	20241226	160700	1337069500	23500	23500	23500	23500	0
265	20241226	160600	1337069500	23500	23500	23500	23500	0
266	20241226	160500	1337069500	23500	23500	23500	23500	0
267	20241226	160400	1337069500	23500	23500	23500	23500	0
268	20241226	160300	1337069500	23500	23500	23500	23500	0
269	20241226	160200	1337069500	23500	23500	23500	23500	0
270	20241226	160100	1337069500	23500	23500	23500	23500	0
271	20241226	160000	1337069500	23500	23500	23500	23500	0
272	20241226	155900	1337069500	23500	23500	23500	23500	1688
273	20241226	155800	1337069500	23500	23500	23500	23500	0
274	20241226	155700	1337069500	23500	23500	23500	23500	0
275	20241226	155600	1337069500	23500	23500	23500	23500	0
276	20241226	155500	1337069500	23500	23500	23500	23500	0
277	20241226	155400	1337069500	23500	23500	23500	23500	0
278	20241226	155300	1337069500	23500	23500	23500	23500	0
279	20241226	155200	1337069500	23500	23500	23500	23500	0
280	20241226	155100	1337069500	23500	23500	23500	23500	0
281	20241226	155000	1337069500	23500	23500	23500	23500	0
282	20241226	154900	1337069500	23500	23500	23500	23500	0
283	20241226	154800	1337069500	23500	23500	23500	23500	0
284	20241226	154700	1337069500	23500	23500	23500	23500	0
285	20241226	154600	1337069500	23500	23500	23500	23500	0
286	20241226	154500	1337069500	23500	23500	23500	23500	0
287	20241226	154400	1337069500	23500	23500	23500	23500	0
288	20241226	154300	1337069500	23500	23500	23500	23500	0
289	20241226	154200	1337069500	23500	23500	23500	23500	0
290	20241226	154100	1337069500	23500	23500	23500	23500	0
291	20241226	154000	1337069500	23500	23500	23500	23500	0
292	20241226	153900	1337069500	23500	23500	23500	23500	0
293	20241226	153800	1337069500	23500	23500	23500	23500	0
294	20241226	153700	1337069500	23500	23500	23500	23500	0
295	20241226	153600	1337069500	23500	23500	23500	23500	0
296	20241226	153500	1337069500	23500	23500	23500	23500	0
297	20241226	153400	1337069500	23500	23500	23500	23500	0
298	20241226	153300	1337069500	23500	23500	23500	23500	0
299	20241226	153200	1337069500	23500	23500	23500	23500	0
300	20241226	153100	1337069500	23500	23500	23500	23500	0
301	20241226	153000	1337069500	23500	23500	23500	23500	1688
302	20241226	152900	1297401500	23450	23450	23450	23450	0
303	20241226	152800	1297401500	23450	23450	23450	23450	0
304	20241226	152700	1297401500	23450	23450	23450	23450	0
305	20241226	152600	1297401500	23450	23450	23450	23450	0
306	20241226	152500	1297401500	23450	23450	23450	23450	0
307	20241226	152400	1297401500	23450	23450	23450	23450	0
308	20241226	152300	1297401500	23450	23450	23450	23450	0
309	20241226	152200	1297401500	23450	23450	23450	23450	0
310	20241226	152100	1297401500	23450	23450	23450	23450	0
311	20241226	152000	1297401500	23450	23450	23450	23450	0
312	20241226	151900	1297401500	23450	23450	23450	23350	369
313	20241226	151800	1288757450	23400	23350	23450	23350	104
314	20241226	151700	1286327000	23400	23400	23450	23350	161
315	20241226	151600	1282566600	23350	23400	23400	23350	175
316	20241226	151500	1278479650	23450	23450	23450	23350	166
317	20241226	151400	1274598350	23400	23400	23450	23350	191
318	20241226	151300	1270130600	23400	23450	23450	23400	530
319	20241226	151200	1257725000	23400	23450	23450	23400	734
320	20241226	151100	1240522950	23400	23500	23500	23400	274
321	20241226	151000	1234100300	23450	23450	23550	23400	217
322	20241226	150900	1229009050	23450	23450	23450	23400	632
323	20241226	150800	1214194050	23500	23550	23550	23450	545
324	20241226	150700	1201412150	23550	23500	23550	23450	86
325	20241226	150600	1199390850	23500	23500	23500	23500	778
326	20241226	150500	1181107850	23500	23500	23500	23500	25
327	20241226	150400	1180520350	23500	23450	23500	23450	82
328	20241226	150300	1178596700	23450	23450	23500	23450	105
329	20241226	150200	1176133400	23450	23450	23450	23450	169
330	20241226	150100	1172170350	23450	23450	23450	23450	106
331	20241226	150000	1169684650	23450	23400	23450	23400	93
332	20241226	145900	1167506300	23400	23450	23450	23400	55
333	20241226	145800	1166216650	23450	23400	23450	23400	21
334	20241226	145700	1165724250	23450	23400	23450	23400	113
335	20241226	145600	1163076900	23450	23500	23500	23400	22
336	20241226	145500	1162561050	23450	23450	23450	23450	81
337	20241226	145400	1160661600	23450	23500	23500	23400	69
338	20241226	145300	1159044600	23500	23450	23500	23450	244
339	20241226	145200	1153321750	23500	23500	23500	23450	112
340	20241226	145100	1150694050	23500	23500	23500	23500	36
341	20241226	145000	1149848050	23500	23500	23500	23450	22
342	20241226	144900	1149331250	23450	23450	23500	23400	97
343	20241226	144800	1147056900	23500	23500	23500	23450	59
344	20241226	144700	1145671550	23500	23450	23500	23400	54
345	20241226	144600	1144406300	23500	23500	23500	23500	32
346	20241226	144500	1143654300	23500	23450	23500	23450	59
347	20241226	144400	1142269750	23450	23450	23500	23400	103
348	20241226	144300	1139854900	23450	23400	23450	23400	85
349	20241226	144200	1137861850	23450	23400	23450	23400	81
350	20241226	144100	1135965400	23400	23450	23450	23400	23
351	20241226	144000	1135426300	23450	23450	23450	23450	35
352	20241226	143900	1134605550	23450	23450	23450	23400	73
353	20241226	143800	1132896350	23450	23450	23450	23400	24
354	20241226	143700	1132333600	23450	23450	23450	23450	23
355	20241226	143600	1131794250	23450	23450	23450	23400	83
356	20241226	143500	1129850400	23450	23450	23450	23450	22
357	20241226	143400	1129334500	23450	23450	23450	23400	70
358	20241226	143300	1127695500	23450	23450	23450	23400	88
359	20241226	143200	1125632000	23450	23400	23450	23400	59
360	20241226	143100	1124250650	23450	23450	23450	23400	70
361	20241226	143000	1122611650	23450	23400	23450	23400	24
362	20241226	142900	1122048950	23400	23450	23450	23400	124
363	20241226	142800	1119145650	23450	23400	23450	23400	50
364	20241226	142700	1117974750	23400	23400	23450	23400	28
365	20241226	142600	1117319300	23400	23450	23450	23350	59
366	20241226	142500	1115940200	23450	23450	23450	23400	39
367	20241226	142400	1115025900	23400	23350	23400	23350	71
368	20241226	142300	1113367000	23400	23400	23400	23400	19
369	20241226	142200	1112922400	23350	23350	23400	23350	68
370	20241226	142100	1111331400	23400	23400	23400	23350	92
371	20241226	142000	1109181100	23400	23400	23400	23350	76
372	20241226	141900	1107404950	23400	23400	23400	23350	21
373	20241226	141800	1106913600	23400	23400	23450	23350	176
374	20241226	141700	1102800500	23450	23400	23450	23400	34
375	20241226	141600	1102003900	23400	23400	23450	23350	69
376	20241226	141500	1100390250	23350	23450	23450	23350	26
377	20241226	141400	1099781950	23450	23400	23450	23350	30
378	20241226	141300	1099079700	23450	23400	23450	23400	242
379	20241226	141200	1093415850	23400	23400	23400	23350	27
380	20241226	141100	1092784150	23450	23400	23450	23350	131
381	20241226	141000	1089719950	23400	23450	23450	23400	31
382	20241226	140900	1088993050	23450	23450	23450	23450	34
383	20241226	140800	1088195750	23450	23450	23450	23400	96
384	20241226	140700	1085947250	23450	23450	23450	23400	30
385	20241226	140600	1085244250	23450	23400	23450	23400	89
386	20241226	140500	1083159900	23450	23450	23450	23450	19
387	20241226	140400	1082714350	23450	23450	23450	23450	21
388	20241226	140300	1082221900	23450	23400	23450	23350	119
389	20241226	140200	1079437550	23450	23450	23450	23450	55
390	20241226	140100	1078147800	23450	23450	23450	23400	47
391	20241226	140000	1077046950	23400	23400	23500	23400	66
392	20241226	135900	1075500750	23500	23450	23500	23400	27
393	20241226	135800	1074867550	23450	23500	23500	23400	72
394	20241226	135700	1073179600	23450	23500	23500	23450	22
395	20241226	135600	1072662650	23500	23500	23500	23400	42
396	20241226	135500	1071675900	23450	23450	23450	23400	70
397	20241226	135400	1070036900	23450	23450	23450	23400	39
398	20241226	135300	1069122550	23400	23500	23550	23400	69
399	20241226	135200	1067503200	23450	23450	23450	23400	30
400	20241226	135100	1066800150	23450	23500	23500	23450	35
401	20241226	135000	1065979300	23500	23450	23550	23450	71
402	20241226	134900	1064312500	23450	23500	23550	23450	32
403	20241226	134800	1063559750	23450	23550	23550	23450	116
404	20241226	134700	1060835250	23500	23550	23550	23500	22
405	20241226	134600	1060317400	23500	23500	23550	23500	21
406	20241226	134500	1059822950	23550	23500	23550	23450	90
407	20241226	134400	1057708400	23550	23550	23600	23400	184
408	20241226	134300	1053375100	23550	23400	23550	23400	513
409	20241226	134200	1041345700	23400	23450	23450	23400	30
410	20241226	134100	1040642850	23450	23450	23450	23400	21
411	20241226	134000	1040150450	23450	23550	23550	23400	116
412	20241226	133900	1037431600	23550	23400	23650	23300	7574
413	20241226	133800	860177400	23400	23450	23450	23400	3
414	20241226	133700	860107150	23400	23400	23400	23400	66
415	20241226	133600	858562750	23450	23400	23450	23400	3
416	20241226	133500	858492500	23450	23400	23450	23400	60
417	20241226	133400	857088250	23450	23400	23450	23400	27
418	20241226	133300	856456350	23400	23400	23450	23400	9
419	20241226	133200	856245500	23400	23400	23400	23400	51
420	20241226	133100	855052100	23400	23400	23400	23400	1
421	20241226	133000	855028700	23400	23400	23400	23400	65
422	20241226	132900	853507700	23400	23400	23400	23400	0
423	20241226	132800	853507700	23400	23400	23400	23400	4
424	20241226	132700	853414100	23400	23450	23450	23400	33
425	20241226	132600	852641550	23400	23400	23400	23400	4
426	20241226	132500	852547950	23500	23450	23500	23400	1156
427	20241226	132400	825431400	23500	23500	23500	23450	45
428	20241226	132300	824373950	23450	23450	23450	23450	5
429	20241226	132200	824256700	23450	23450	23500	23450	52
430	20241226	132100	823037250	23450	23450	23450	23450	3
431	20241226	132000	822966900	23450	23450	23450	23450	1
432	20241226	131900	822943450	23450	23450	23500	23450	53
433	20241226	131800	821700550	23450	23450	23450	23450	5
434	20241226	131700	821583300	23450	23450	23450	23450	50
435	20241226	131600	820410800	23450	23450	23500	23450	79
436	20241226	131500	818556850	23450	23450	23450	23450	23
437	20241226	131400	818017500	23450	23450	23500	23450	112
438	20241226	131300	815388900	23450	23450	23450	23450	1
439	20241226	131200	815365450	23450	23450	23450	23450	60
440	20241226	131100	813958450	23450	23450	23450	23450	4
441	20241226	131000	813864650	23450	23450	23450	23450	1
442	20241226	130900	813841200	23450	23450	23450	23450	54
443	20241226	130800	812574900	23450	23450	23450	23450	15
444	20241226	130700	812223150	23450	23450	23450	23450	55
445	20241226	130600	810933400	23450	23450	23450	23450	1
446	20241226	130500	810909950	23450	23450	23500	23450	19
447	20241226	130400	810464350	23450	23450	23450	23450	53
448	20241226	130300	809221500	23450	23450	23450	23450	1
449	20241226	130200	809198050	23450	23450	23450	23450	6
450	20241226	130100	809057350	23450	23450	23450	23450	51
451	20241226	130000	807861400	23500	23450	23500	23450	13
452	20241226	125900	807556000	23450	23450	23450	23450	47
453	20241226	125800	806453850	23500	23450	23500	23450	19
454	20241226	125700	806007600	23450	23450	23450	23450	6
455	20241226	125600	805866900	23450	23450	23450	23450	51
456	20241226	125500	804670950	23450	23450	23450	23450	20
457	20241226	125400	804201950	23450	23450	23500	23450	59
458	20241226	125300	802818000	23500	23500	23500	23500	12
459	20241226	125200	802536000	23450	23450	23450	23450	6
460	20241226	125100	802395300	23450	23500	23500	23450	45
461	20241226	125000	801339050	23500	23450	23500	23450	43
462	20241226	124900	800328800	23450	23450	23450	23450	68
463	20241226	124800	798734200	23450	23450	23450	23450	6
464	20241226	124700	798593500	23450	23450	23450	23450	0
465	20241226	124600	798593500	23450	23450	23500	23450	65
466	20241226	124500	797069200	23500	23450	23500	23450	29
467	20241226	124400	796387800	23450	23450	23450	23450	1
468	20241226	124300	796364350	23450	23450	23500	23450	81
469	20241226	124200	794464850	23450	23500	23500	23450	3
470	20241226	124100	794394450	23450	23550	23550	23450	65
471	20241226	124000	792865850	23500	23500	23500	23450	75
472	20241226	123900	791104100	23500	23400	23500	23400	67
473	20241226	123800	789530900	23400	23450	23450	23400	32
474	20241226	123700	788781750	23450	23400	23450	23400	6
475	20241226	123600	788641150	23400	23450	23500	23400	447
476	20241226	123500	778177150	23450	23450	23450	23450	9
477	20241226	123400	777966100	23450	23450	23450	23450	2
478	20241226	123300	777919200	23450	23450	23450	23450	71
479	20241226	123200	776254250	23450	23450	23450	23450	3
480	20241226	123100	776183900	23450	23450	23450	23450	81
481	20241226	123000	774284450	23400	23400	23400	23400	5
482	20241226	122900	774167450	23400	23450	23450	23400	104
483	20241226	122800	771732800	23450	23400	23450	23400	88
484	20241226	122700	769671900	23400	23400	23400	23400	1
485	20241226	122600	769648500	23400	23400	23450	23400	24
486	20241226	122500	769086850	23400	23450	23500	23400	70
487	20241226	122400	767445550	23400	23400	23400	23400	4
488	20241226	122300	767351950	23450	23400	23450	23400	56
489	20241226	122200	766041400	23450	23450	23450	23450	18
490	20241226	122100	765619300	23450	23450	23450	23450	6
491	20241226	122000	765478600	23400	23450	23450	23400	86
492	20241226	121900	763463200	23450	23400	23450	23400	5
493	20241226	121800	763346000	23500	23450	23500	23400	242
494	20241226	121700	757665700	23400	23450	23450	23400	75
495	20241226	121600	755907700	23400	23450	23450	23400	3
496	20241226	121500	755837400	23450	23400	23450	23400	61
497	20241226	121400	754409650	23400	23400	23400	23400	19
498	20241226	121300	753965050	23400	23400	23450	23400	93
499	20241226	121200	751787300	23400	23400	23450	23400	9
500	20241226	121100	751576550	23400	23400	23400	23400	16
501	20241226	121000	751202150	23400	23450	23450	23400	82
502	20241226	120900	749280700	23450	23400	23450	23400	32
503	20241226	120800	748530700	23450	23450	23450	23400	54
504	20241226	120700	747266900	23400	23400	23450	23400	28
505	20241226	120600	746611650	23450	23400	23450	23400	7
506	20241226	120500	746447600	23450	23450	23450	23400	45
507	20241226	120400	745394300	23450	23400	23450	23400	22
508	20241226	120300	744879200	23400	23400	23450	23400	17
509	20241226	120200	744481000	23450	23450	23450	23400	63
510	20241226	120100	743005050	23450	23500	23500	23400	19
511	20241226	120000	742560100	23450	23450	23450	23400	67
512	20241226	115900	740990500	23450	23450	23450	23450	1
513	20241226	115800	740967050	23450	23450	23450	23450	6
514	20241226	115700	740826350	23450	23450	23450	23450	65
515	20241226	115600	739302100	23450	23400	23450	23400	47
516	20241226	115500	738200000	23450	23450	23450	23400	53
517	20241226	115400	736958400	23400	23400	23400	23400	85
518	20241226	115300	734969400	23400	23400	23400	23400	1
519	20241226	115200	734946000	23450	23400	23450	23400	68
520	20241226	115100	733353950	23450	23450	23450	23400	49
521	20241226	115000	732205800	23400	23400	23400	23400	26
522	20241226	114900	731597400	23450	23450	23450	23400	12
523	20241226	114800	731316050	23450	23450	23450	23450	15
524	20241226	114700	730964300	23450	23450	23450	23450	53
525	20241226	114600	729721450	23450	23500	23500	23450	5
526	20241226	114500	729604150	23450	23450	23450	23450	20
527	20241226	114400	729135150	23450	23450	23500	23450	56
528	20241226	114300	727821900	23450	23450	23450	23450	2
529	20241226	114200	727775000	23500	23450	23500	23450	53
530	20241226	114100	726532100	23450	23450	23450	23450	19
531	20241226	114000	726086550	23500	23450	23500	23450	2
532	20241226	113900	726039600	23500	23400	23500	23400	69
533	20241226	113800	724419450	23450	23450	23450	23400	20
534	20241226	113700	723951150	23400	23450	23450	23400	60
535	20241226	113600	722545450	23450	23450	23450	23450	1
536	20241226	113500	722522000	23450	23450	23450	23450	18
537	20241226	113400	722099900	23450	23450	23450	23450	57
538	20241226	113300	720763250	23450	23450	23450	23450	15
539	20241226	113200	720411500	23400	23450	23450	23400	59
540	20241226	113100	719028200	23450	23450	23450	23450	3
541	20241226	113000	718957850	23450	23450	23500	23450	329
542	20241226	112900	711242750	23450	23450	23450	23450	57
543	20241226	112800	709906100	23450	23450	23450	23450	20
544	20241226	112700	709437100	23450	23450	23450	23450	5
545	20241226	112600	709319850	23450	23450	23450	23450	67
546	20241226	112500	707748700	23450	23450	23450	23450	19
547	20241226	112400	707303150	23450	23450	23450	23450	53
548	20241226	112300	706060300	23450	23450	23450	23450	22
549	20241226	112200	705544400	23450	23500	23500	23450	63
550	20241226	112100	704064950	23450	23500	23500	23450	196
551	20241226	112000	699461100	23500	23500	23500	23500	16
552	20241226	111900	699085100	23500	23550	23550	23500	77
553	20241226	111800	697274300	23500	23500	23500	23500	19
554	20241226	111700	696827800	23500	23500	23500	23500	2
555	20241226	111600	696780800	23500	23500	23500	23500	51
556	20241226	111500	695582300	23500	23500	23500	23500	17
557	20241226	111400	695182800	23600	23500	23600	23500	166
558	20241226	111300	691274100	23500	23500	23500	23500	6
559	20241226	111200	691133100	23550	23500	23550	23500	15
560	20241226	111100	690780550	23500	23500	23500	23500	267
561	20241226	111000	684506050	23500	23500	23500	23500	2
562	20241226	110900	684459050	23500	23500	23500	23500	40
563	20241226	110800	683519050	23500	23500	23550	23500	77
564	20241226	110700	681708050	23500	23500	23500	23500	1
565	20241226	110600	681684550	23500	23500	23500	23500	73
566	20241226	110500	679969050	23500	23500	23500	23500	338
567	20241226	110400	672026050	23450	23450	23450	23450	706
568	20241226	110300	655470350	23450	23450	23500	23450	83
569	20241226	110200	653521650	23450	23450	23500	23450	1960
570	20241226	110100	607545200	23450	23500	23500	23450	55
571	20241226	110000	606255400	23450	23450	23450	23450	1
572	20241226	105900	606231950	23450	23450	23450	23450	20
573	20241226	105800	605762950	23450	23450	23450	23450	35
574	20241226	105700	604942200	23550	23550	23550	23550	0
575	20241226	105600	604942200	23550	23500	23600	23500	1838
576	20241226	105500	561729750	23600	23500	23600	23500	417
577	20241226	105400	551913450	23500	23500	23550	23500	378
578	20241226	105300	543027750	23500	23500	23500	23500	65
579	20241226	105200	541500250	23550	23550	23550	23550	53
580	20241226	105100	540252100	23600	23550	23600	23550	96
581	20241226	105000	537991250	23550	23550	23550	23550	2
582	20241226	104900	537944150	23550	23550	23550	23550	16
583	20241226	104800	537567350	23550	23550	23550	23550	52
584	20241226	104700	536342750	23550	23550	23550	23550	298
585	20241226	104600	529324850	23550	23550	23550	23550	18
586	20241226	104500	528900950	23550	23600	23600	23550	84
587	20241226	104400	526921400	23600	23600	23600	23600	5
588	20241226	104300	526803400	23550	23600	23600	23550	15
589	20241226	104200	526449500	23600	23600	23600	23600	4
590	20241226	104100	526355100	23600	23600	23600	23600	2
591	20241226	104000	526307900	23600	23600	23600	23600	20
592	20241226	103900	525835900	23600	23650	23650	23600	25
593	20241226	103800	525244750	23600	23600	23600	23600	23
594	20241226	103700	524701950	23550	23500	23550	23500	90
595	20241226	103600	522582650	23500	23550	23550	23500	28
596	20241226	103500	521924050	23550	23500	23550	23500	6
597	20241226	103400	521782950	23550	23550	23550	23550	21
598	20241226	103300	521288400	23500	23550	23550	23500	69
599	20241226	103200	519664350	23500	23550	23550	23500	428
600	20241226	103100	509605550	23600	23600	23600	23600	8
601	20241226	103000	509416750	23550	23550	23550	23500	97
602	20241226	102900	507132950	23550	23550	23550	23550	36
603	20241226	102800	506285150	23550	23550	23550	23550	5
604	20241226	102700	506167400	23550	23550	23550	23550	16
605	20241226	102600	505790600	23550	23550	23550	23550	4
606	20241226	102500	505696400	23550	23550	23550	23550	4
607	20241226	102400	505602200	23550	23550	23550	23550	18
608	20241226	102300	505178300	23550	23550	23550	23550	191
609	20241226	102200	500680250	23550	23550	23550	23550	15
610	20241226	102100	500327000	23600	23550	23600	23550	35
611	20241226	102000	499501200	23600	23600	23650	23600	38
612	20241226	101900	498604350	23600	23600	23600	23600	5
613	20241226	101800	498486350	23600	23600	23600	23600	0
614	20241226	101700	498486350	23600	23600	23600	23600	53
615	20241226	101600	497235550	23550	23550	23600	23550	7
616	20241226	101500	497070650	23600	23550	23600	23550	396
617	20241226	101400	487743100	23550	23550	23550	23550	335
618	20241226	101300	479853850	23550	23550	23550	23550	3
619	20241226	101200	479783200	23600	23600	23600	23600	0
620	20241226	101100	479783200	23600	23550	23600	23550	77
621	20241226	101000	477968500	23550	23550	23600	23550	20
622	20241226	100900	477497050	23600	23600	23600	23600	0
623	20241226	100800	477497050	23600	23550	23600	23500	1131
624	20241226	100700	450917100	23550	23550	23600	23550	118
625	20241226	100600	448138150	23550	23550	23550	23550	4
626	20241226	100500	448043950	23600	23550	23600	23550	23
627	20241226	100400	447501250	23550	23650	23650	23550	383
628	20241226	100300	438452800	23650	23650	23650	23650	6
629	20241226	100200	438310900	23750	23700	23750	23700	44
630	20241226	100100	437266150	23750	23650	23750	23650	91
631	20241226	100000	435105350	23650	23650	23700	23650	89
632	20241226	095900	432997000	23650	23600	23700	23600	682
633	20241226	095800	416885600	23550	23550	23550	23550	18
634	20241226	095700	416461700	23550	23550	23550	23550	18
635	20241226	095600	416037800	23550	23600	23600	23550	202
636	20241226	095500	411270750	23600	23650	23650	23600	45
637	20241226	095400	410206750	23550	23550	23550	23550	2
638	20241226	095300	410159650	23550	23600	23700	23550	55
639	20241226	095200	408861800	23600	23550	23600	23500	806
640	20241226	095100	389876300	23500	23500	23500	23500	516
641	20241226	095000	377750300	23550	23500	23550	23450	1014
642	20241226	094900	353920200	23500	23500	23500	23500	4
643	20241226	094800	353826200	23500	23500	23500	23500	35
644	20241226	094700	353003700	23600	23550	23600	23550	72
645	20241226	094600	351307300	23550	23550	23550	23550	16
646	20241226	094500	350930500	23600	23600	23600	23600	0
647	20241226	094400	350930500	23600	23600	23600	23600	8
648	20241226	094300	350741700	23500	23600	23600	23500	133
649	20241226	094200	347613700	23500	23550	23550	23500	41
650	20241226	094100	346649300	23550	23550	23550	23550	125
651	20241226	094000	343705550	23600	23600	23600	23550	1996
652	20241226	093900	296674750	23650	23600	23650	23600	801
653	20241226	093800	277767950	23600	23650	23650	23600	33
654	20241226	093700	276988400	23650	23650	23650	23600	106
655	20241226	093600	274481550	23600	23600	23650	23600	27
656	20241226	093500	273843850	23650	23600	23650	23600	163
657	20241226	093400	269994150	23600	23650	23650	23600	709
658	20241226	093300	253228800	23700	23700	23700	23700	4
659	20241226	093200	253134000	23650	23650	23650	23650	134
660	20241226	093100	249964900	23700	23600	23700	23600	756
661	20241226	093000	232080500	23600	23600	23650	23550	202
662	20241226	092900	227313750	23650	23650	23650	23650	103
663	20241226	092800	224877800	23650	23600	23650	23600	118
664	20241226	092700	222092600	23600	23550	23600	23550	229
665	20241226	092600	216688300	23550	23550	23550	23550	14
666	20241226	092500	216358600	23500	23500	23500	23500	0
667	20241226	092400	216358600	23500	23600	23600	23500	30
668	20241226	092300	215652600	23550	23550	23550	23550	18
669	20241226	092200	215228700	23550	23550	23550	23500	1211
670	20241226	092100	186709700	23600	23550	23600	23550	7
671	20241226	092000	186544550	23600	23600	23600	23600	6
672	20241226	091900	186402950	23550	23550	23650	23550	665
673	20241226	091800	170717100	23550	23600	23650	23550	649
674	20241226	091700	155395250	23600	23600	23600	23600	64
675	20241226	091600	153884850	23550	23600	23600	23550	689
676	20241226	091500	137645150	23600	23550	23700	23450	414
677	20241226	091400	127915350	23600	23700	23700	23600	803
678	20241226	091300	108936900	23700	23800	23800	23700	697
679	20241226	091200	92397900	23800	23850	23850	23800	675
680	20241226	091100	76328000	23900	23850	23900	23800	30
681	20241226	091000	75612400	23850	23900	23900	23850	122
682	20241226	090900	72702000	23900	24000	24000	23900	464
683	20241226	090800	61585600	23950	23900	23950	23900	642
684	20241226	090700	46240100	23900	23950	23950	23900	49
685	20241226	090600	45068000	24000	24100	24100	24000	245
686	20241226	090500	39187600	24000	24000	24000	24000	1
687	20241226	090400	39163600	24000	24000	24000	24000	71
688	20241226	090300	37459600	24000	24150	24150	24000	190
689	20241226	090200	32879300	24350	24200	24350	24150	526
690	20241226	090100	20142050	24350	24250	24400	24200	150
691	20241226	090000	16497250	24150	24350	24350	24150	679