KissMeData/284740/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210500	499052600	21450	21450	21450	21450	533
3	20241224	210400	499052600	21450	21450	21450	21450	0
4	20241224	210300	499052600	21450	21450	21450	21450	0
5	20241224	210200	499052600	21450	21450	21450	21450	0
6	20241224	210100	499052600	21450	21450	21450	21450	0
7	20241224	210000	499052600	21450	21450	21450	21450	0
8	20241224	205900	499052600	21450	21450	21450	21450	0
9	20241224	205800	499052600	21450	21450	21450	21450	0
10	20241224	205700	499052600	21450	21450	21450	21450	0
11	20241224	205600	499052600	21450	21450	21450	21450	0
12	20241224	205500	499052600	21450	21450	21450	21450	0
13	20241224	205400	499052600	21450	21450	21450	21450	0
14	20241224	205300	499052600	21450	21450	21450	21450	0
15	20241224	205200	499052600	21450	21450	21450	21450	0
16	20241224	205100	499052600	21450	21450	21450	21450	0
17	20241224	205000	499052600	21450	21450	21450	21450	0
18	20241224	204900	499052600	21450	21450	21450	21450	0
19	20241224	204800	499052600	21450	21450	21450	21450	0
20	20241224	204700	499052600	21450	21450	21450	21450	0
21	20241224	204600	499052600	21450	21450	21450	21450	0
22	20241224	204500	499052600	21450	21450	21450	21450	0
23	20241224	204400	499052600	21450	21450	21450	21450	0
24	20241224	204300	499052600	21450	21450	21450	21450	0
25	20241224	204200	499052600	21450	21450	21450	21450	0
26	20241224	204100	499052600	21450	21450	21450	21450	0
27	20241224	204000	499052600	21450	21450	21450	21450	0
28	20241224	203900	499052600	21450	21450	21450	21450	0
29	20241224	203800	499052600	21450	21450	21450	21450	0
30	20241224	203700	499052600	21450	21450	21450	21450	0
31	20241224	203600	499052600	21450	21450	21450	21450	0
32	20241224	203500	499052600	21450	21450	21450	21450	533
33	20241224	203400	499052600	21450	21450	21450	21450	0
34	20241224	203300	499052600	21450	21450	21450	21450	0
35	20241224	203200	499052600	21450	21450	21450	21450	0
36	20241224	203100	499052600	21450	21450	21450	21450	0
37	20241224	203000	499052600	21450	21450	21450	21450	0
38	20241224	202900	499052600	21450	21450	21450	21450	0
39	20241224	202800	499052600	21450	21450	21450	21450	0
40	20241224	202700	499052600	21450	21450	21450	21450	0
41	20241224	202600	499052600	21450	21450	21450	21450	0
42	20241224	202500	499052600	21450	21450	21450	21450	0
43	20241224	202400	499052600	21450	21450	21450	21450	0
44	20241224	202300	499052600	21450	21450	21450	21450	0
45	20241224	202200	499052600	21450	21450	21450	21450	0
46	20241224	202100	499052600	21450	21450	21450	21450	0
47	20241224	202000	499052600	21450	21450	21450	21450	0
48	20241224	201900	499052600	21450	21450	21450	21450	0
49	20241224	201800	499052600	21450	21450	21450	21450	0
50	20241224	201700	499052600	21450	21450	21450	21450	0
51	20241224	201600	499052600	21450	21450	21450	21450	0
52	20241224	201500	499052600	21450	21450	21450	21450	0
53	20241224	201400	499052600	21450	21450	21450	21450	0
54	20241224	201300	499052600	21450	21450	21450	21450	0
55	20241224	201200	499052600	21450	21450	21450	21450	0
56	20241224	201100	499052600	21450	21450	21450	21450	0
57	20241224	201000	499052600	21450	21450	21450	21450	0
58	20241224	200900	499052600	21450	21450	21450	21450	0
59	20241224	200800	499052600	21450	21450	21450	21450	0
60	20241224	200700	499052600	21450	21450	21450	21450	0
61	20241224	200600	499052600	21450	21450	21450	21450	0
62	20241224	200500	499052600	21450	21450	21450	21450	533
63	20241224	200400	499052600	21450	21450	21450	21450	0
64	20241224	200300	499052600	21450	21450	21450	21450	0
65	20241224	200200	499052600	21450	21450	21450	21450	0
66	20241224	200100	499052600	21450	21450	21450	21450	0
67	20241224	200000	499052600	21450	21450	21450	21450	0
68	20241224	195900	499052600	21450	21450	21450	21450	0
69	20241224	195800	499052600	21450	21450	21450	21450	0
70	20241224	195700	499052600	21450	21450	21450	21450	0
71	20241224	195600	499052600	21450	21450	21450	21450	0
72	20241224	195500	499052600	21450	21450	21450	21450	0
73	20241224	195400	499052600	21450	21450	21450	21450	0
74	20241224	195300	499052600	21450	21450	21450	21450	0
75	20241224	195200	499052600	21450	21450	21450	21450	0
76	20241224	195100	499052600	21450	21450	21450	21450	0
77	20241224	195000	499052600	21450	21450	21450	21450	0
78	20241224	194900	499052600	21450	21450	21450	21450	0
79	20241224	194800	499052600	21450	21450	21450	21450	0
80	20241224	194700	499052600	21450	21450	21450	21450	0
81	20241224	194600	499052600	21450	21450	21450	21450	0
82	20241224	194500	499052600	21450	21450	21450	21450	0
83	20241224	194400	499052600	21450	21450	21450	21450	0
84	20241224	194300	499052600	21450	21450	21450	21450	0
85	20241224	194200	499052600	21450	21450	21450	21450	0
86	20241224	194100	499052600	21450	21450	21450	21450	0
87	20241224	194000	499052600	21450	21450	21450	21450	0
88	20241224	193900	499052600	21450	21450	21450	21450	0
89	20241224	193800	499052600	21450	21450	21450	21450	0
90	20241224	193700	499052600	21450	21450	21450	21450	0
91	20241224	193600	499052600	21450	21450	21450	21450	0
92	20241224	193500	499052600	21450	21450	21450	21450	533
93	20241224	193400	499052600	21450	21450	21450	21450	0
94	20241224	193300	499052600	21450	21450	21450	21450	0
95	20241224	193200	499052600	21450	21450	21450	21450	0
96	20241224	193100	499052600	21450	21450	21450	21450	0
97	20241224	193000	499052600	21450	21450	21450	21450	0
98	20241224	192900	499052600	21450	21450	21450	21450	0
99	20241224	192800	499052600	21450	21450	21450	21450	0
100	20241224	192700	499052600	21450	21450	21450	21450	0
101	20241224	192600	499052600	21450	21450	21450	21450	0
102	20241224	192500	499052600	21450	21450	21450	21450	0
103	20241224	192400	499052600	21450	21450	21450	21450	0
104	20241224	192300	499052600	21450	21450	21450	21450	0
105	20241224	192200	499052600	21450	21450	21450	21450	0
106	20241224	192100	499052600	21450	21450	21450	21450	0
107	20241224	192000	499052600	21450	21450	21450	21450	0
108	20241224	191900	499052600	21450	21450	21450	21450	0
109	20241224	191800	499052600	21450	21450	21450	21450	0
110	20241224	191700	499052600	21450	21450	21450	21450	0
111	20241224	191600	499052600	21450	21450	21450	21450	0
112	20241224	191500	499052600	21450	21450	21450	21450	0
113	20241224	191400	499052600	21450	21450	21450	21450	0
114	20241224	191300	499052600	21450	21450	21450	21450	0
115	20241224	191200	499052600	21450	21450	21450	21450	0
116	20241224	191100	499052600	21450	21450	21450	21450	0
117	20241224	191000	499052600	21450	21450	21450	21450	0
118	20241224	190900	499052600	21450	21450	21450	21450	0
119	20241224	190800	499052600	21450	21450	21450	21450	0
120	20241224	190700	499052600	21450	21450	21450	21450	0
121	20241224	190600	499052600	21450	21450	21450	21450	0
122	20241224	190500	499052600	21450	21450	21450	21450	533
123	20241224	190400	499052600	21450	21450	21450	21450	0
124	20241224	190300	499052600	21450	21450	21450	21450	0
125	20241224	190200	499052600	21450	21450	21450	21450	0
126	20241224	190100	499052600	21450	21450	21450	21450	0
127	20241224	190000	499052600	21450	21450	21450	21450	0
128	20241224	185900	499052600	21450	21450	21450	21450	0
129	20241224	185800	499052600	21450	21450	21450	21450	0
130	20241224	185700	499052600	21450	21450	21450	21450	0
131	20241224	185600	499052600	21450	21450	21450	21450	0
132	20241224	185500	499052600	21450	21450	21450	21450	0
133	20241224	185400	499052600	21450	21450	21450	21450	0
134	20241224	185300	499052600	21450	21450	21450	21450	0
135	20241224	185200	499052600	21450	21450	21450	21450	0
136	20241224	185100	499052600	21450	21450	21450	21450	0
137	20241224	185000	499052600	21450	21450	21450	21450	0
138	20241224	184900	499052600	21450	21450	21450	21450	0
139	20241224	184800	499052600	21450	21450	21450	21450	0
140	20241224	184700	499052600	21450	21450	21450	21450	0
141	20241224	184600	499052600	21450	21450	21450	21450	0
142	20241224	184500	499052600	21450	21450	21450	21450	0
143	20241224	184400	499052600	21450	21450	21450	21450	0
144	20241224	184300	499052600	21450	21450	21450	21450	0
145	20241224	184200	499052600	21450	21450	21450	21450	0
146	20241224	184100	499052600	21450	21450	21450	21450	0
147	20241224	184000	499052600	21450	21450	21450	21450	0
148	20241224	183900	499052600	21450	21450	21450	21450	0
149	20241224	183800	499052600	21450	21450	21450	21450	0
150	20241224	183700	499052600	21450	21450	21450	21450	0
151	20241224	183600	499052600	21450	21450	21450	21450	0
152	20241224	183500	499052600	21450	21450	21450	21450	533
153	20241224	183400	499052600	21450	21450	21450	21450	0
154	20241224	183300	499052600	21450	21450	21450	21450	0
155	20241224	183200	499052600	21450	21450	21450	21450	0
156	20241224	183100	499052600	21450	21450	21450	21450	0
157	20241224	183000	499052600	21450	21450	21450	21450	0
158	20241224	182900	499052600	21450	21450	21450	21450	0
159	20241224	182800	499052600	21450	21450	21450	21450	0
160	20241224	182700	499052600	21450	21450	21450	21450	0
161	20241224	182600	499052600	21450	21450	21450	21450	0
162	20241224	182500	499052600	21450	21450	21450	21450	0
163	20241224	182400	499052600	21450	21450	21450	21450	0
164	20241224	182300	499052600	21450	21450	21450	21450	0
165	20241224	182200	499052600	21450	21450	21450	21450	0
166	20241224	182100	499052600	21450	21450	21450	21450	0
167	20241224	182000	499052600	21450	21450	21450	21450	0
168	20241224	181900	499052600	21450	21450	21450	21450	0
169	20241224	181800	499052600	21450	21450	21450	21450	0
170	20241224	181700	499052600	21450	21450	21450	21450	0
171	20241224	181600	499052600	21450	21450	21450	21450	0
172	20241224	181500	499052600	21450	21450	21450	21450	0
173	20241224	181400	499052600	21450	21450	21450	21450	0
174	20241224	181300	499052600	21450	21450	21450	21450	0
175	20241224	181200	499052600	21450	21450	21450	21450	0
176	20241224	181100	499052600	21450	21450	21450	21450	0
177	20241224	181000	499052600	21450	21450	21450	21450	0
178	20241224	180900	499052600	21450	21450	21450	21450	0
179	20241224	180800	499052600	21450	21450	21450	21450	0
180	20241224	180700	499052600	21450	21450	21450	21450	0
181	20241224	180600	499052600	21450	21450	21450	21450	0
182	20241224	180500	499052600	21450	21450	21450	21450	533
183	20241224	180400	499052600	21450	21450	21450	21450	0
184	20241224	180300	499052600	21450	21450	21450	21450	0
185	20241224	180200	499052600	21450	21450	21450	21450	0
186	20241224	180100	499052600	21450	21450	21450	21450	0
187	20241224	180000	499052600	21450	21450	21450	21450	0
188	20241224	175900	499052600	21450	21450	21450	21450	0
189	20241224	175800	499052600	21450	21450	21450	21450	0
190	20241224	175700	499052600	21450	21450	21450	21450	0
191	20241224	175600	499052600	21450	21450	21450	21450	0
192	20241224	175500	499052600	21450	21450	21450	21450	0
193	20241224	175400	499052600	21450	21450	21450	21450	0
194	20241224	175300	499052600	21450	21450	21450	21450	0
195	20241224	175200	499052600	21450	21450	21450	21450	0
196	20241224	175100	499052600	21450	21450	21450	21450	0
197	20241224	175000	499052600	21450	21450	21450	21450	0
198	20241224	174900	499052600	21450	21450	21450	21450	0
199	20241224	174800	499052600	21450	21450	21450	21450	0
200	20241224	174700	499052600	21450	21450	21450	21450	0
201	20241224	174600	499052600	21450	21450	21450	21450	0
202	20241224	174500	499052600	21450	21450	21450	21450	0
203	20241224	174400	499052600	21450	21450	21450	21450	0
204	20241224	174300	499052600	21450	21450	21450	21450	0
205	20241224	174200	499052600	21450	21450	21450	21450	0
206	20241224	174100	499052600	21450	21450	21450	21450	0
207	20241224	174000	499052600	21450	21450	21450	21450	0
208	20241224	173900	499052600	21450	21450	21450	21450	0
209	20241224	173800	499052600	21450	21450	21450	21450	0
210	20241224	173700	499052600	21450	21450	21450	21450	0
211	20241224	173600	499052600	21450	21450	21450	21450	0
212	20241224	173500	499052600	21450	21450	21450	21450	533
213	20241224	173400	499052600	21450	21450	21450	21450	0
214	20241224	173300	499052600	21450	21450	21450	21450	0
215	20241224	173200	499052600	21450	21450	21450	21450	0
216	20241224	173100	499052600	21450	21450	21450	21450	0
217	20241224	173000	499052600	21450	21450	21450	21450	0
218	20241224	172900	499052600	21450	21450	21450	21450	0
219	20241224	172800	499052600	21450	21450	21450	21450	0
220	20241224	172700	499052600	21450	21450	21450	21450	0
221	20241224	172600	499052600	21450	21450	21450	21450	0
222	20241224	172500	499052600	21450	21450	21450	21450	0
223	20241224	172400	499052600	21450	21450	21450	21450	0
224	20241224	172300	499052600	21450	21450	21450	21450	0
225	20241224	172200	499052600	21450	21450	21450	21450	0
226	20241224	172100	499052600	21450	21450	21450	21450	0
227	20241224	172000	499052600	21450	21450	21450	21450	0
228	20241224	171900	499052600	21450	21450	21450	21450	0
229	20241224	171800	499052600	21450	21450	21450	21450	0
230	20241224	171700	499052600	21450	21450	21450	21450	0
231	20241224	171600	499052600	21450	21450	21450	21450	0
232	20241224	171500	499052600	21450	21450	21450	21450	0
233	20241224	171400	499052600	21450	21450	21450	21450	0
234	20241224	171300	499052600	21450	21450	21450	21450	0
235	20241224	171200	499052600	21450	21450	21450	21450	0
236	20241224	171100	499052600	21450	21450	21450	21450	0
237	20241224	171000	499052600	21450	21450	21450	21450	0
238	20241224	170900	499052600	21450	21450	21450	21450	0
239	20241224	170800	499052600	21450	21450	21450	21450	0
240	20241224	170700	499052600	21450	21450	21450	21450	0
241	20241224	170600	499052600	21450	21450	21450	21450	0
242	20241224	170500	499052600	21450	21450	21450	21450	533
243	20241224	170400	499052600	21450	21450	21450	21450	0
244	20241224	170300	499052600	21450	21450	21450	21450	0
245	20241224	170200	499052600	21450	21450	21450	21450	0
246	20241224	170100	499052600	21450	21450	21450	21450	0
247	20241224	170000	499052600	21450	21450	21450	21450	0
248	20241224	165900	499052600	21450	21450	21450	21450	0
249	20241224	165800	499052600	21450	21450	21450	21450	0
250	20241224	165700	499052600	21450	21450	21450	21450	0
251	20241224	165600	499052600	21450	21450	21450	21450	0
252	20241224	165500	499052600	21450	21450	21450	21450	0
253	20241224	165400	499052600	21450	21450	21450	21450	0
254	20241224	165300	499052600	21450	21450	21450	21450	0
255	20241224	165200	499052600	21450	21450	21450	21450	0
256	20241224	165100	499052600	21450	21450	21450	21450	0
257	20241224	165000	499052600	21450	21450	21450	21450	0
258	20241224	164900	499052600	21450	21450	21450	21450	0
259	20241224	164800	499052600	21450	21450	21450	21450	0
260	20241224	164700	499052600	21450	21450	21450	21450	0
261	20241224	164600	499052600	21450	21450	21450	21450	0
262	20241224	164500	499052600	21450	21450	21450	21450	0
263	20241224	164400	499052600	21450	21450	21450	21450	0
264	20241224	164300	499052600	21450	21450	21450	21450	0
265	20241224	164200	499052600	21450	21450	21450	21450	0
266	20241224	164100	499052600	21450	21450	21450	21450	0
267	20241224	164000	499052600	21450	21450	21450	21450	0
268	20241224	163900	499052600	21450	21450	21450	21450	0
269	20241224	163800	499052600	21450	21450	21450	21450	0
270	20241224	163700	499052600	21450	21450	21450	21450	0
271	20241224	163600	499052600	21450	21450	21450	21450	0
272	20241224	163500	499052600	21450	21450	21450	21450	533
273	20241224	163400	499052600	21450	21450	21450	21450	0
274	20241224	163300	499052600	21450	21450	21450	21450	0
275	20241224	163200	499052600	21450	21450	21450	21450	0
276	20241224	163100	499052600	21450	21450	21450	21450	0
277	20241224	163000	499052600	21450	21450	21450	21450	0
278	20241224	162900	499052600	21450	21450	21450	21450	0
279	20241224	162800	499052600	21450	21450	21450	21450	0
280	20241224	162700	499052600	21450	21450	21450	21450	0
281	20241224	162600	499052600	21450	21450	21450	21450	0
282	20241224	162500	499052600	21450	21450	21450	21450	0
283	20241224	162400	499052600	21450	21450	21450	21450	0
284	20241224	162300	499052600	21450	21450	21450	21450	0
285	20241224	162200	499052600	21450	21450	21450	21450	0
286	20241224	162100	499052600	21450	21450	21450	21450	0
287	20241224	162000	499052600	21450	21450	21450	21450	0
288	20241224	161900	499052600	21450	21450	21450	21450	0
289	20241224	161800	499052600	21450	21450	21450	21450	0
290	20241224	161700	499052600	21450	21450	21450	21450	0
291	20241224	161600	499052600	21450	21450	21450	21450	0
292	20241224	161500	499052600	21450	21450	21450	21450	0
293	20241224	161400	499052600	21450	21450	21450	21450	0
294	20241224	161300	499052600	21450	21450	21450	21450	0
295	20241224	161200	499052600	21450	21450	21450	21450	0
296	20241224	161100	499052600	21450	21450	21450	21450	0
297	20241224	161000	499052600	21450	21450	21450	21450	0
298	20241224	160900	499052600	21450	21450	21450	21450	0
299	20241224	160800	499052600	21450	21450	21450	21450	0
300	20241224	160700	499052600	21450	21450	21450	21450	0
301	20241224	160600	499052600	21450	21450	21450	21450	0
302	20241224	160500	499052600	21450	21450	21450	21450	533
303	20241224	160400	499052600	21450	21450	21450	21450	0
304	20241224	160300	499052600	21450	21450	21450	21450	0
305	20241224	160200	499052600	21450	21450	21450	21450	0
306	20241224	160100	499052600	21450	21450	21450	21450	0
307	20241224	160000	499052600	21450	21450	21450	21450	0
308	20241224	155900	499052600	21450	21450	21450	21450	0
309	20241224	155800	499052600	21450	21450	21450	21450	0
310	20241224	155700	499052600	21450	21450	21450	21450	0
311	20241224	155600	499052600	21450	21450	21450	21450	0
312	20241224	155500	499052600	21450	21450	21450	21450	0
313	20241224	155400	499052600	21450	21450	21450	21450	0
314	20241224	155300	499052600	21450	21450	21450	21450	0
315	20241224	155200	499052600	21450	21450	21450	21450	0
316	20241224	155100	499052600	21450	21450	21450	21450	0
317	20241224	155000	499052600	21450	21450	21450	21450	0
318	20241224	154900	499052600	21450	21450	21450	21450	0
319	20241224	154800	499052600	21450	21450	21450	21450	0
320	20241224	154700	499052600	21450	21450	21450	21450	0
321	20241224	154600	499052600	21450	21450	21450	21450	0
322	20241224	154500	499052600	21450	21450	21450	21450	0
323	20241224	154400	499052600	21450	21450	21450	21450	0
324	20241224	154300	499052600	21450	21450	21450	21450	0
325	20241224	154200	499052600	21450	21450	21450	21450	0
326	20241224	154100	499052600	21450	21450	21450	21450	0
327	20241224	154000	499052600	21450	21450	21450	21450	0
328	20241224	153900	499052600	21450	21450	21450	21450	0
329	20241224	153800	499052600	21450	21450	21450	21450	0
330	20241224	153700	499052600	21450	21450	21450	21450	0
331	20241224	153600	499052600	21450	21450	21450	21450	0
332	20241224	153500	499052600	21450	21450	21450	21450	533
333	20241224	153400	499052600	21450	21450	21450	21450	0
334	20241224	153300	499052600	21450	21450	21450	21450	0
335	20241224	153200	499052600	21450	21450	21450	21450	0
336	20241224	153100	499052600	21450	21450	21450	21450	0
337	20241224	153000	499052600	21450	21450	21450	21450	533
338	20241224	152900	487619750	21300	21300	21300	21300	0
339	20241224	152800	487619750	21300	21300	21300	21300	0
340	20241224	152700	487619750	21300	21300	21300	21300	0
341	20241224	152600	487619750	21300	21300	21300	21300	0
342	20241224	152500	487619750	21300	21300	21300	21300	0
343	20241224	152400	487619750	21300	21300	21300	21300	0
344	20241224	152300	487619750	21300	21300	21300	21300	0
345	20241224	152200	487619750	21300	21300	21300	21300	0
346	20241224	152100	487619750	21300	21300	21300	21300	0
347	20241224	152000	487619750	21300	21300	21300	21300	0
348	20241224	151900	487619750	21300	21300	21400	21300	31
349	20241224	151800	486958450	21400	21400	21450	21350	484
350	20241224	151700	476598650	21350	21400	21400	21350	12
351	20241224	151600	476342400	21350	21350	21400	21350	449
352	20241224	151500	466737400	21350	21350	21350	21350	1
353	20241224	151400	466716050	21350	21350	21350	21350	10
354	20241224	151300	466502550	21350	21350	21350	21350	40
355	20241224	151200	465648550	21350	21350	21350	21350	5
356	20241224	151100	465541800	21350	21350	21400	21350	93
357	20241224	151000	463556050	21400	21400	21400	21400	1
358	20241224	150900	463534650	21350	21350	21350	21350	255
359	20241224	150800	458090400	21350	21350	21350	21350	10
360	20241224	150700	457876900	21350	21350	21350	21350	3
361	20241224	150600	457812850	21400	21350	21400	21350	33
362	20241224	150500	457106700	21350	21350	21350	21350	2
363	20241224	150400	457064000	21350	21400	21400	21350	314
364	20241224	150300	450344750	21400	21350	21400	21350	295
365	20241224	150200	444034000	21400	21400	21400	21400	0
366	20241224	150100	444034000	21400	21350	21400	21350	230
367	20241224	150000	439112050	21350	21350	21350	21350	14
368	20241224	145900	438813150	21350	21400	21400	21350	6
369	20241224	145800	438685000	21350	21350	21350	21350	177
370	20241224	145700	434906050	21350	21400	21400	21350	48
371	20241224	145600	433881200	21350	21350	21350	21350	3
372	20241224	145500	433817150	21350	21350	21350	21350	215
373	20241224	145400	429226900	21350	21350	21350	21350	151
374	20241224	145300	426003050	21350	21300	21350	21300	2
375	20241224	145200	425960400	21350	21300	21350	21300	34
376	20241224	145100	425235450	21350	21300	21350	21300	166
377	20241224	145000	421692600	21300	21300	21300	21300	226
378	20241224	144900	416878800	21250	21250	21250	21250	0
379	20241224	144800	416878800	21250	21250	21250	21250	66
380	20241224	144700	415476300	21250	21250	21250	21250	211
381	20241224	144600	410992550	21200	21200	21200	21200	0
382	20241224	144500	410992550	21200	21200	21200	21200	0
383	20241224	144400	410992550	21200	21200	21200	21200	0
384	20241224	144300	410992550	21200	21200	21200	21200	0
385	20241224	144200	410992550	21200	21200	21200	21200	50
386	20241224	144100	409932550	21150	21150	21150	21150	0
387	20241224	144000	409932550	21150	21150	21150	21150	0
388	20241224	143900	409932550	21150	21150	21150	21150	0
389	20241224	143800	409932550	21150	21250	21250	21150	67
390	20241224	143700	408511600	21250	21250	21250	21250	146
391	20241224	143600	405409100	21250	21250	21250	21250	245
392	20241224	143500	400202850	21250	21250	21250	21250	0
393	20241224	143400	400202850	21250	21250	21250	21250	285
394	20241224	143300	394146600	21250	21250	21250	21250	0
395	20241224	143200	394146600	21250	21250	21250	21250	0
396	20241224	143100	394146600	21250	21250	21250	21250	0
397	20241224	143000	394146600	21250	21300	21350	21250	386
398	20241224	142900	385922500	21300	21300	21300	21300	0
399	20241224	142800	385922500	21300	21300	21300	21300	0
400	20241224	142700	385922500	21300	21300	21300	21250	200
401	20241224	142600	381663900	21350	21300	21350	21300	172
402	20241224	142500	377991950	21300	21300	21300	21300	0
403	20241224	142400	377991950	21300	21300	21300	21300	10
404	20241224	142300	377778950	21300	21300	21300	21300	105
405	20241224	142200	375542450	21300	21300	21300	21300	86
406	20241224	142100	373710650	21300	21300	21300	21300	0
407	20241224	142000	373710650	21300	21300	21300	21300	1
408	20241224	141900	373689350	21250	21250	21250	21250	0
409	20241224	141800	373689350	21250	21250	21250	21250	156
410	20241224	141700	370374350	21250	21250	21250	21250	0
411	20241224	141600	370374350	21250	21250	21250	21250	10
412	20241224	141500	370161850	21250	21250	21250	21250	0
413	20241224	141400	370161850	21250	21250	21250	21250	0
414	20241224	141300	370161850	21250	21250	21250	21250	25
415	20241224	141200	369630600	21250	21300	21300	21250	262
416	20241224	141100	364050950	21300	21300	21300	21300	0
417	20241224	141000	364050950	21300	21300	21300	21300	10
418	20241224	140900	363837950	21300	21300	21300	21300	10
419	20241224	140800	363624950	21300	21300	21300	21300	0
420	20241224	140700	363624950	21300	21300	21300	21300	30
421	20241224	140600	362985950	21350	21350	21350	21350	1
422	20241224	140500	362964600	21350	21350	21350	21350	102
423	20241224	140400	360786900	21300	21300	21300	21300	1
424	20241224	140300	360765600	21300	21300	21300	21300	0
425	20241224	140200	360765600	21300	21300	21300	21300	20
426	20241224	140100	360339600	21300	21300	21300	21300	112
427	20241224	140000	357954000	21350	21350	21350	21350	38
428	20241224	135900	357142700	21350	21350	21350	21350	0
429	20241224	135800	357142700	21350	21350	21350	21350	89
430	20241224	135700	355242550	21350	21350	21350	21350	35
431	20241224	135600	354495300	21350	21350	21350	21350	0
432	20241224	135500	354495300	21350	21350	21350	21350	63
433	20241224	135400	353150250	21350	21350	21350	21350	54
434	20241224	135300	351997350	21350	21350	21350	21350	53
435	20241224	135200	350865800	21300	21300	21300	21300	74
436	20241224	135100	349289600	21300	21300	21300	21300	55
437	20241224	135000	348118100	21300	21300	21300	21300	216
438	20241224	134900	343517300	21300	21300	21300	21300	31
439	20241224	134800	342857000	21300	21300	21300	21300	54
440	20241224	134700	341706800	21300	21300	21300	21300	0
441	20241224	134600	341706800	21300	21300	21300	21300	47
442	20241224	134500	340705700	21300	21300	21300	21300	0
443	20241224	134400	340705700	21300	21300	21300	21300	82
444	20241224	134300	338959100	21300	21300	21300	21300	73
445	20241224	134200	337404200	21300	21300	21300	21300	0
446	20241224	134100	337404200	21300	21300	21300	21300	53
447	20241224	134000	336275300	21300	21300	21300	21300	72
448	20241224	133900	334741700	21300	21300	21300	21300	0
449	20241224	133800	334741700	21300	21300	21300	21300	0
450	20241224	133700	334741700	21300	21350	21350	21300	336
451	20241224	133600	327575450	21350	21350	21350	21350	0
452	20241224	133500	327575450	21350	21350	21350	21350	0
453	20241224	133400	327575450	21350	21300	21350	21300	296
454	20241224	133300	321267000	21300	21300	21300	21300	0
455	20241224	133200	321267000	21300	21300	21300	21300	87
456	20241224	133100	319413900	21300	21300	21300	21300	0
457	20241224	133000	319413900	21300	21300	21350	21300	154
458	20241224	132900	316133500	21300	21300	21300	21300	73
459	20241224	132800	314578600	21250	21250	21250	21250	1
460	20241224	132700	314557350	21300	21300	21300	21300	0
461	20241224	132600	314557350	21300	21250	21300	21250	151
462	20241224	132500	311344750	21200	21200	21200	21200	0
463	20241224	132400	311344750	21200	21200	21200	21200	8
464	20241224	132300	311175150	21200	21200	21300	21200	206
465	20241224	132200	306792450	21250	21250	21250	21250	0
466	20241224	132100	306792450	21250	21250	21250	21250	64
467	20241224	132000	305432450	21200	21200	21200	21200	0
468	20241224	131900	305432450	21200	21200	21200	21200	0
469	20241224	131800	305432450	21200	21200	21200	21200	0
470	20241224	131700	305432450	21200	21200	21200	21200	0
471	20241224	131600	305432450	21200	21200	21200	21200	0
472	20241224	131500	305432450	21200	21200	21200	21200	0
473	20241224	131400	305432450	21200	21200	21200	21200	0
474	20241224	131300	305432450	21200	21200	21200	21200	0
475	20241224	131200	305432450	21200	21200	21200	21200	14
476	20241224	131100	305135650	21200	21200	21200	21200	3
477	20241224	131000	305072050	21200	21200	21200	21200	4
478	20241224	130900	304987250	21300	21300	21300	21300	149
479	20241224	130800	301813550	21300	21300	21300	21300	0
480	20241224	130700	301813550	21300	21300	21300	21300	73
481	20241224	130600	300258650	21300	21300	21300	21300	0
482	20241224	130500	300258650	21300	21300	21300	21300	63
483	20241224	130400	298916750	21300	21300	21300	21300	72
484	20241224	130300	297383150	21300	21300	21300	21300	0
485	20241224	130200	297383150	21300	21300	21300	21300	122
486	20241224	130100	294784550	21300	21250	21300	21250	145
487	20241224	130000	291699700	21250	21250	21250	21250	1
488	20241224	125900	291678450	21200	21200	21200	21200	0
489	20241224	125800	291678450	21200	21300	21300	21200	437
490	20241224	125700	282371350	21200	21200	21200	21200	0
491	20241224	125600	282371350	21200	21200	21200	21200	1
492	20241224	125500	282350150	21250	21250	21250	21250	276
493	20241224	125400	276485150	21200	21200	21200	21200	9
494	20241224	125300	276294350	21250	21250	21250	21250	73
495	20241224	125200	274743100	21200	21200	21200	21200	20
496	20241224	125100	274319100	21200	21200	21200	21200	2
497	20241224	125000	274276700	21200	21200	21200	21200	31
498	20241224	124900	273619500	21200	21200	21200	21200	0
499	20241224	124800	273619500	21200	21200	21200	21200	0
500	20241224	124700	273619500	21200	21200	21200	21200	0
501	20241224	124600	273619500	21200	21200	21200	21200	0
502	20241224	124500	273619500	21200	21200	21200	21200	1
503	20241224	124400	273598300	21200	21200	21200	21200	349
504	20241224	124300	266199500	21200	21200	21200	21200	0
505	20241224	124200	266199500	21200	21200	21200	21200	0
506	20241224	124100	266199500	21200	21250	21250	21200	189
507	20241224	124000	262183700	21250	21250	21250	21250	0
508	20241224	123900	262183700	21250	21250	21250	21250	145
509	20241224	123800	259102450	21250	21250	21250	21250	0
510	20241224	123700	259102450	21250	21250	21250	21250	142
511	20241224	123600	256084950	21250	21250	21250	21250	146
512	20241224	123500	252982450	21200	21200	21200	21200	20
513	20241224	123400	252558450	21250	21250	21250	21250	94
514	20241224	123300	250560950	21250	21250	21250	21250	170
515	20241224	123200	246948450	21250	21250	21250	21250	0
516	20241224	123100	246948450	21250	21250	21250	21250	0
517	20241224	123000	246948450	21250	21250	21250	21250	26
518	20241224	122900	246395950	21200	21200	21200	21200	10
519	20241224	122800	246183950	21200	21200	21200	21200	0
520	20241224	122700	246183950	21200	21250	21250	21200	110
521	20241224	122600	243848300	21200	21200	21200	21200	0
522	20241224	122500	243848300	21200	21250	21250	21200	7
523	20241224	122400	243699850	21250	21250	21250	21250	0
524	20241224	122300	243699850	21250	21250	21250	21250	275
525	20241224	122200	237856100	21300	21300	21300	21300	73
526	20241224	122100	236301200	21200	21200	21200	21200	5
527	20241224	122000	236195200	21250	21250	21250	21250	171
528	20241224	121900	232561450	21250	21250	21250	21250	146
529	20241224	121800	229458950	21250	21200	21250	21200	16
530	20241224	121700	229119700	21250	21250	21250	21250	178
531	20241224	121600	225337200	21250	21200	21250	21200	119
532	20241224	121500	222808500	21250	21200	21250	21200	3
533	20241224	121400	222744800	21200	21200	21200	21200	54
534	20241224	121300	221600000	21150	21150	21150	21150	0
535	20241224	121200	221600000	21150	21150	21150	21150	0
536	20241224	121100	221600000	21150	21150	21150	21150	108
537	20241224	121000	219315800	21150	21150	21150	21150	30
538	20241224	120900	218681300	21150	21150	21150	21150	0
539	20241224	120800	218681300	21150	21150	21150	21150	0
540	20241224	120700	218681300	21150	21150	21150	21150	0
541	20241224	120600	218681300	21150	21150	21150	21150	0
542	20241224	120500	218681300	21150	21250	21250	21150	6
543	20241224	120400	218554200	21250	21250	21250	21250	0
544	20241224	120300	218554200	21250	21250	21250	21250	97
545	20241224	120200	216492950	21250	21250	21250	21250	297
546	20241224	120100	210181700	21250	21250	21250	21250	0
547	20241224	120000	210181700	21250	21250	21300	21250	89
548	20241224	115900	208286850	21250	21250	21250	21250	97
549	20241224	115800	206225600	21250	21250	21250	21250	203
550	20241224	115700	201911850	21250	21250	21300	21250	95
551	20241224	115600	199889450	21250	21250	21300	21250	16
552	20241224	115500	199549400	21250	21250	21250	21250	1
553	20241224	115400	199528150	21250	21250	21250	21250	0
554	20241224	115300	199528150	21250	21250	21250	21250	4
555	20241224	115200	199443150	21250	21250	21250	21250	39
556	20241224	115100	198614400	21250	21250	21250	21250	68
557	20241224	115000	197169400	21200	21200	21200	21200	0
558	20241224	114900	197169400	21200	21250	21250	21200	39
559	20241224	114800	196340900	21200	21200	21200	21200	2
560	20241224	114700	196298500	21250	21250	21250	21250	247
561	20241224	114600	191049750	21250	21250	21250	21250	0
562	20241224	114500	191049750	21250	21250	21250	21250	0
563	20241224	114400	191049750	21250	21250	21250	21250	1
564	20241224	114300	191028500	21250	21200	21250	21200	48
565	20241224	114200	190010800	21200	21200	21200	21200	0
566	20241224	114100	190010800	21200	21250	21300	21200	391
567	20241224	114000	181698500	21250	21250	21250	21250	73
568	20241224	113900	180147250	21200	21200	21200	21200	5
569	20241224	113800	180041250	21250	21200	21250	21200	149
570	20241224	113700	176879600	21250	21250	21250	21250	77
571	20241224	113600	175243350	21200	21200	21200	21200	0
572	20241224	113500	175243350	21200	21250	21250	21200	73
573	20241224	113400	173692150	21200	21200	21250	21200	524
574	20241224	113300	162560550	21200	21200	21200	21200	0
575	20241224	113200	162560550	21200	21150	21200	21150	14
576	20241224	113100	162263850	21100	21100	21100	21100	0
577	20241224	113000	162263850	21100	21100	21100	21100	99
578	20241224	112900	160174950	21000	21000	21000	21000	32
579	20241224	112800	159502950	21000	21000	21000	21000	27
580	20241224	112700	158935950	21000	21000	21000	21000	27
581	20241224	112600	158368950	21000	21000	21000	21000	27
582	20241224	112500	157801950	21000	21000	21100	21000	28
583	20241224	112400	157213850	21000	21000	21000	21000	30
584	20241224	112300	156583850	21000	21050	21050	21000	90
585	20241224	112200	154690550	21050	21050	21050	21050	27
586	20241224	112100	154122200	21100	21150	21150	21100	183
587	20241224	112000	150252150	21150	21150	21150	21150	115
588	20241224	111900	147819900	21150	21150	21150	21150	78
589	20241224	111800	146170200	21150	21150	21150	21150	28
590	20241224	111700	145578000	21150	21250	21250	21150	19
591	20241224	111600	145174750	21200	21200	21200	21200	231
592	20241224	111500	140277550	21200	21150	21200	21150	74
593	20241224	111400	138708850	21200	21200	21200	21200	0
594	20241224	111300	138708850	21200	21150	21200	21150	102
595	20241224	111200	136549550	21200	21200	21200	21200	74
596	20241224	111100	134980750	21200	21200	21200	21200	0
597	20241224	111000	134980750	21200	21200	21200	21200	146
598	20241224	110900	131885550	21200	21150	21200	21150	141
599	20241224	110800	128896750	21200	21200	21200	21200	0
600	20241224	110700	128896750	21200	21200	21200	21200	74
601	20241224	110600	127327950	21100	21200	21200	21100	98
602	20241224	110500	125251450	21100	21100	21100	21100	0
603	20241224	110400	125251450	21100	21150	21150	21100	246
604	20241224	110300	120048600	21150	21100	21150	21100	2
605	20241224	110200	120006350	21100	21100	21100	21100	4
606	20241224	110100	119921950	21150	21150	21150	21150	72
607	20241224	110000	118399150	21050	21050	21150	21000	25
608	20241224	105900	117871600	21100	21050	21100	21050	229
609	20241224	105800	113050850	21000	21000	21000	21000	100
610	20241224	105700	110950850	21000	21000	21000	21000	0
611	20241224	105600	110950850	21000	21000	21000	21000	0
612	20241224	105500	110950850	21000	21000	21000	21000	0
613	20241224	105400	110950850	21000	21000	21000	21000	11
614	20241224	105300	110719850	21000	21000	21000	21000	0
615	20241224	105200	110719850	21000	21000	21000	21000	156
616	20241224	105100	107443850	21050	21050	21050	21050	0
617	20241224	105000	107443850	21050	21050	21050	21050	73
618	20241224	104900	105907200	21000	21000	21000	21000	1
619	20241224	104800	105886200	21050	21000	21050	21000	130
620	20241224	104700	103152450	21050	21050	21050	21050	231
621	20241224	104600	98289900	21050	21050	21050	21050	127
622	20241224	104500	95616550	21050	21100	21100	21050	678
623	20241224	104400	81311250	21100	21100	21100	21100	0
624	20241224	104300	81311250	21100	21100	21100	21100	0
625	20241224	104200	81311250	21100	21100	21100	21100	73
626	20241224	104100	79770950	21100	21050	21100	21050	66
627	20241224	104000	78378400	21050	21050	21050	21050	5
628	20241224	103900	78273150	21100	21100	21100	21100	72
629	20241224	103800	76753950	21050	21050	21050	21050	102
630	20241224	103700	74606850	21000	21050	21050	21000	102
631	20241224	103600	72464800	21000	21000	21000	21000	0
632	20241224	103500	72464800	21000	21000	21000	21000	0
633	20241224	103400	72464800	21000	21000	21000	21000	0
634	20241224	103300	72464800	21000	21000	21000	21000	0
635	20241224	103200	72464800	21000	21000	21000	21000	0
636	20241224	103100	72464800	21000	21000	21000	21000	0
637	20241224	103000	72464800	21000	21000	21000	21000	0
638	20241224	102900	72464800	21000	21000	21000	21000	1
639	20241224	102800	72443800	21050	21050	21050	21050	11
640	20241224	102700	72212250	21000	21000	21000	21000	0
641	20241224	102600	72212250	21000	21000	21000	21000	7
642	20241224	102500	72065250	21000	21000	21000	21000	102
643	20241224	102400	69923250	21000	21000	21000	21000	53
644	20241224	102300	68810250	21000	21000	21000	21000	129
645	20241224	102200	66101250	21000	21000	21000	21000	0
646	20241224	102100	66101250	21000	21000	21000	21000	1
647	20241224	102000	66080250	21000	21000	21000	21000	1
648	20241224	101900	66059250	21000	21050	21050	21000	90
649	20241224	101800	64169150	21000	21000	21000	21000	50
650	20241224	101700	63119150	21000	21050	21050	21000	147
651	20241224	101600	60025100	21000	21000	21000	21000	1
652	20241224	101500	60004100	21000	21000	21000	21000	1
653	20241224	101400	59983100	21000	21000	21000	21000	0
654	20241224	101300	59983100	21000	21000	21000	21000	131
655	20241224	101200	57232100	21000	21000	21000	21000	2
656	20241224	101100	57190100	21000	21000	21000	21000	0
657	20241224	101000	57190100	21000	21000	21000	21000	252
658	20241224	100900	51898100	21000	21000	21000	21000	0
659	20241224	100800	51898100	21000	21000	21000	20950	75
660	20241224	100700	50325250	20950	20950	20950	20950	1
661	20241224	100600	50304300	20950	20950	20950	20950	86
662	20241224	100500	48502600	20900	20900	20900	20900	0
663	20241224	100400	48502600	20900	20900	20900	20900	0
664	20241224	100300	48502600	20900	20950	20950	20900	217
665	20241224	100200	43957650	20900	20900	20950	20900	80
666	20241224	100100	42285350	20950	20950	20950	20950	0
667	20241224	100000	42285350	20950	20950	20950	20950	0
668	20241224	095900	42285350	20950	20850	20950	20850	254
669	20241224	095800	36984350	20950	20850	20950	20850	436
670	20241224	095700	27866500	20900	20850	20900	20850	4
671	20241224	095600	27783050	20850	20800	20850	20800	71
672	20241224	095500	26302800	20800	20800	20800	20800	2
673	20241224	095400	26261200	20800	20800	20800	20800	2
674	20241224	095300	26219600	20800	20800	20800	20800	25
675	20241224	095200	25699600	20800	20800	20800	20750	52
676	20241224	095100	24620150	20800	20800	20800	20800	4
677	20241224	095000	24536950	20800	20800	20800	20800	84
678	20241224	094900	22789750	20800	20750	20800	20750	53
679	20241224	094800	21687450	20800	20750	20800	20750	3
680	20241224	094700	21625150	20750	20750	20750	20750	27
681	20241224	094600	21064900	20750	20750	20750	20750	2
682	20241224	094500	21023400	20750	20800	20800	20750	7
683	20241224	094400	20877900	20750	20750	20750	20750	5
684	20241224	094300	20774150	20750	20750	20750	20750	2
685	20241224	094200	20732650	20750	20750	20750	20750	2
686	20241224	094100	20691150	20750	20750	20750	20750	3
687	20241224	094000	20628900	20750	20750	20800	20750	8
688	20241224	093900	20462650	20750	20750	20750	20750	2
689	20241224	093800	20421150	20750	20750	20750	20750	4
690	20241224	093700	20338150	20850	20800	20850	20800	297
691	20241224	093600	14160500	20800	20800	20800	20800	2
692	20241224	093500	14118900	20800	20800	20800	20800	5
693	20241224	093400	14014900	20800	20800	20800	20800	2
694	20241224	093300	13973300	20800	20800	20800	20800	4
695	20241224	093200	13890100	20800	20850	20850	20800	172
696	20241224	093100	10311400	20900	20850	20900	20850	78
697	20241224	093000	8684900	20850	20800	20850	20800	3
698	20241224	092900	8622450	20800	20800	20800	20800	2
699	20241224	092800	8580850	20800	20800	20800	20800	2
700	20241224	092700	8539250	20800	20800	20800	20800	53
701	20241224	092600	7436850	20850	20800	20850	20700	209
702	20241224	092500	3088050	20800	20800	20800	20800	43
703	20241224	092400	2193650	20750	20750	20750	20750	2
704	20241224	092300	2152150	20750	20750	20750	20750	2
705	20241224	092200	2110650	20750	20800	20800	20750	3
706	20241224	092100	2048350	20750	20800	20800	20750	11
707	20241224	092000	1819600	20750	20750	20750	20750	1
708	20241224	091900	1798850	20750	20750	20750	20750	13
709	20241224	091800	1529100	20700	20700	20700	20700	1
710	20241224	091700	1508400	20700	20700	20700	20700	1
711	20241224	091600	1487700	20700	20700	20700	20700	1
712	20241224	091500	1467000	20700	20700	20700	20700	8
713	20241224	091400	1301400	20700	20700	20700	20700	1
714	20241224	091300	1280700	20700	20700	20700	20700	0
715	20241224	091200	1280700	20700	20700	20700	20700	2
716	20241224	091100	1239300	20700	20700	20700	20700	7
717	20241224	091000	1094400	20650	20650	20650	20650	1
718	20241224	090900	1073750	20650	20650	20650	20650	1
719	20241224	090800	1053100	20650	20650	20650	20650	6
720	20241224	090700	929200	20650	20650	20650	20650	3
721	20241224	090600	867250	20600	20600	20600	20600	0
722	20241224	090500	867250	20600	20600	20600	20600	2
723	20241224	090400	826050	20700	20700	20700	20700	0
724	20241224	090300	826050	20700	20600	20700	20600	2
725	20241224	090200	784750	20650	20650	20650	20650	1
726	20241224	090100	764100	20800	20800	20800	20800	2
727	20241224	090000	722500	20750	20600	20750	20600	35