KissMeData/099190/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200800	1024839180	15600	15600	15600	15600	6018
3	20241226	200700	1024839180	15600	15600	15600	15600	0
4	20241226	200600	1024839180	15600	15600	15600	15600	0
5	20241226	200500	1024839180	15600	15600	15600	15600	0
6	20241226	200400	1024839180	15600	15600	15600	15600	0
7	20241226	200300	1024839180	15600	15600	15600	15600	0
8	20241226	200200	1024839180	15600	15600	15600	15600	0
9	20241226	200100	1024839180	15600	15600	15600	15600	0
10	20241226	200000	1024839180	15600	15600	15600	15600	0
11	20241226	195900	1024839180	15600	15600	15600	15600	0
12	20241226	195800	1024839180	15600	15600	15600	15600	0
13	20241226	195700	1024839180	15600	15600	15600	15600	0
14	20241226	195600	1024839180	15600	15600	15600	15600	0
15	20241226	195500	1024839180	15600	15600	15600	15600	0
16	20241226	195400	1024839180	15600	15600	15600	15600	0
17	20241226	195300	1024839180	15600	15600	15600	15600	0
18	20241226	195200	1024839180	15600	15600	15600	15600	0
19	20241226	195100	1024839180	15600	15600	15600	15600	0
20	20241226	195000	1024839180	15600	15600	15600	15600	0
21	20241226	194900	1024839180	15600	15600	15600	15600	0
22	20241226	194800	1024839180	15600	15600	15600	15600	0
23	20241226	194700	1024839180	15600	15600	15600	15600	0
24	20241226	194600	1024839180	15600	15600	15600	15600	0
25	20241226	194500	1024839180	15600	15600	15600	15600	0
26	20241226	194400	1024839180	15600	15600	15600	15600	0
27	20241226	194300	1024839180	15600	15600	15600	15600	0
28	20241226	194200	1024839180	15600	15600	15600	15600	0
29	20241226	194100	1024839180	15600	15600	15600	15600	0
30	20241226	194000	1024839180	15600	15600	15600	15600	0
31	20241226	193900	1024839180	15600	15600	15600	15600	0
32	20241226	193800	1024839180	15600	15600	15600	15600	6018
33	20241226	193700	1024839180	15600	15600	15600	15600	0
34	20241226	193600	1024839180	15600	15600	15600	15600	0
35	20241226	193500	1024839180	15600	15600	15600	15600	0
36	20241226	193400	1024839180	15600	15600	15600	15600	0
37	20241226	193300	1024839180	15600	15600	15600	15600	0
38	20241226	193200	1024839180	15600	15600	15600	15600	0
39	20241226	193100	1024839180	15600	15600	15600	15600	0
40	20241226	193000	1024839180	15600	15600	15600	15600	0
41	20241226	192900	1024839180	15600	15600	15600	15600	0
42	20241226	192800	1024839180	15600	15600	15600	15600	0
43	20241226	192700	1024839180	15600	15600	15600	15600	0
44	20241226	192600	1024839180	15600	15600	15600	15600	0
45	20241226	192500	1024839180	15600	15600	15600	15600	0
46	20241226	192400	1024839180	15600	15600	15600	15600	0
47	20241226	192300	1024839180	15600	15600	15600	15600	0
48	20241226	192200	1024839180	15600	15600	15600	15600	0
49	20241226	192100	1024839180	15600	15600	15600	15600	0
50	20241226	192000	1024839180	15600	15600	15600	15600	0
51	20241226	191900	1024839180	15600	15600	15600	15600	0
52	20241226	191800	1024839180	15600	15600	15600	15600	0
53	20241226	191700	1024839180	15600	15600	15600	15600	0
54	20241226	191600	1024839180	15600	15600	15600	15600	0
55	20241226	191500	1024839180	15600	15600	15600	15600	0
56	20241226	191400	1024839180	15600	15600	15600	15600	0
57	20241226	191300	1024839180	15600	15600	15600	15600	0
58	20241226	191200	1024839180	15600	15600	15600	15600	0
59	20241226	191100	1024839180	15600	15600	15600	15600	0
60	20241226	191000	1024839180	15600	15600	15600	15600	0
61	20241226	190900	1024839180	15600	15600	15600	15600	0
62	20241226	190800	1024839180	15600	15600	15600	15600	6018
63	20241226	190700	1024839180	15600	15600	15600	15600	0
64	20241226	190600	1024839180	15600	15600	15600	15600	0
65	20241226	190500	1024839180	15600	15600	15600	15600	0
66	20241226	190400	1024839180	15600	15600	15600	15600	0
67	20241226	190300	1024839180	15600	15600	15600	15600	0
68	20241226	190200	1024839180	15600	15600	15600	15600	0
69	20241226	190100	1024839180	15600	15600	15600	15600	0
70	20241226	190000	1024839180	15600	15600	15600	15600	0
71	20241226	185900	1024839180	15600	15600	15600	15600	0
72	20241226	185800	1024839180	15600	15600	15600	15600	0
73	20241226	185700	1024839180	15600	15600	15600	15600	0
74	20241226	185600	1024839180	15600	15600	15600	15600	0
75	20241226	185500	1024839180	15600	15600	15600	15600	0
76	20241226	185400	1024839180	15600	15600	15600	15600	0
77	20241226	185300	1024839180	15600	15600	15600	15600	0
78	20241226	185200	1024839180	15600	15600	15600	15600	0
79	20241226	185100	1024839180	15600	15600	15600	15600	0
80	20241226	185000	1024839180	15600	15600	15600	15600	0
81	20241226	184900	1024839180	15600	15600	15600	15600	0
82	20241226	184800	1024839180	15600	15600	15600	15600	0
83	20241226	184700	1024839180	15600	15600	15600	15600	0
84	20241226	184600	1024839180	15600	15600	15600	15600	0
85	20241226	184500	1024839180	15600	15600	15600	15600	0
86	20241226	184400	1024839180	15600	15600	15600	15600	0
87	20241226	184300	1024839180	15600	15600	15600	15600	0
88	20241226	184200	1024839180	15600	15600	15600	15600	0
89	20241226	184100	1024839180	15600	15600	15600	15600	0
90	20241226	184000	1024839180	15600	15600	15600	15600	0
91	20241226	183900	1024839180	15600	15600	15600	15600	0
92	20241226	183800	1024839180	15600	15600	15600	15600	6018
93	20241226	183700	1024839180	15600	15600	15600	15600	0
94	20241226	183600	1024839180	15600	15600	15600	15600	0
95	20241226	183500	1024839180	15600	15600	15600	15600	0
96	20241226	183400	1024839180	15600	15600	15600	15600	0
97	20241226	183300	1024839180	15600	15600	15600	15600	0
98	20241226	183200	1024839180	15600	15600	15600	15600	0
99	20241226	183100	1024839180	15600	15600	15600	15600	0
100	20241226	183000	1024839180	15600	15600	15600	15600	0
101	20241226	182900	1024839180	15600	15600	15600	15600	0
102	20241226	182800	1024839180	15600	15600	15600	15600	0
103	20241226	182700	1024839180	15600	15600	15600	15600	0
104	20241226	182600	1024839180	15600	15600	15600	15600	0
105	20241226	182500	1024839180	15600	15600	15600	15600	0
106	20241226	182400	1024839180	15600	15600	15600	15600	0
107	20241226	182300	1024839180	15600	15600	15600	15600	0
108	20241226	182200	1024839180	15600	15600	15600	15600	0
109	20241226	182100	1024839180	15600	15600	15600	15600	0
110	20241226	182000	1024839180	15600	15600	15600	15600	0
111	20241226	181900	1024839180	15600	15600	15600	15600	0
112	20241226	181800	1024839180	15600	15600	15600	15600	0
113	20241226	181700	1024839180	15600	15600	15600	15600	0
114	20241226	181600	1024839180	15600	15600	15600	15600	0
115	20241226	181500	1024839180	15600	15600	15600	15600	0
116	20241226	181400	1024839180	15600	15600	15600	15600	0
117	20241226	181300	1024839180	15600	15600	15600	15600	0
118	20241226	181200	1024839180	15600	15600	15600	15600	0
119	20241226	181100	1024839180	15600	15600	15600	15600	0
120	20241226	181000	1024839180	15600	15600	15600	15600	0
121	20241226	180900	1024839180	15600	15600	15600	15600	0
122	20241226	180800	1024839180	15600	15600	15600	15600	6018
123	20241226	180700	1024839180	15600	15600	15600	15600	0
124	20241226	180600	1024839180	15600	15600	15600	15600	0
125	20241226	180500	1024839180	15600	15600	15600	15600	0
126	20241226	180400	1024839180	15600	15600	15600	15600	0
127	20241226	180300	1024839180	15600	15600	15600	15600	0
128	20241226	180200	1024839180	15600	15600	15600	15600	0
129	20241226	180100	1024839180	15600	15600	15600	15600	0
130	20241226	180000	1024839180	15600	15600	15600	15600	0
131	20241226	175900	1024839180	15600	15600	15600	15600	0
132	20241226	175800	1024839180	15600	15600	15600	15600	0
133	20241226	175700	1024839180	15600	15600	15600	15600	0
134	20241226	175600	1024839180	15600	15600	15600	15600	0
135	20241226	175500	1024839180	15600	15600	15600	15600	0
136	20241226	175400	1024839180	15600	15600	15600	15600	0
137	20241226	175300	1024839180	15600	15600	15600	15600	0
138	20241226	175200	1024839180	15600	15600	15600	15600	0
139	20241226	175100	1024839180	15600	15600	15600	15600	0
140	20241226	175000	1024839180	15600	15600	15600	15600	0
141	20241226	174900	1024839180	15600	15600	15600	15600	0
142	20241226	174800	1024839180	15600	15600	15600	15600	0
143	20241226	174700	1024839180	15600	15600	15600	15600	0
144	20241226	174600	1024839180	15600	15600	15600	15600	0
145	20241226	174500	1024839180	15600	15600	15600	15600	0
146	20241226	174400	1024839180	15600	15600	15600	15600	0
147	20241226	174300	1024839180	15600	15600	15600	15600	0
148	20241226	174200	1024839180	15600	15600	15600	15600	0
149	20241226	174100	1024839180	15600	15600	15600	15600	0
150	20241226	174000	1024839180	15600	15600	15600	15600	0
151	20241226	173900	1024839180	15600	15600	15600	15600	0
152	20241226	173800	1024839180	15600	15600	15600	15600	6018
153	20241226	173700	1024839180	15600	15600	15600	15600	0
154	20241226	173600	1024839180	15600	15600	15600	15600	0
155	20241226	173500	1024839180	15600	15600	15600	15600	0
156	20241226	173400	1024839180	15600	15600	15600	15600	0
157	20241226	173300	1024839180	15600	15600	15600	15600	0
158	20241226	173200	1024839180	15600	15600	15600	15600	0
159	20241226	173100	1024839180	15600	15600	15600	15600	0
160	20241226	173000	1024839180	15600	15600	15600	15600	0
161	20241226	172900	1024839180	15600	15600	15600	15600	0
162	20241226	172800	1024839180	15600	15600	15600	15600	0
163	20241226	172700	1024839180	15600	15600	15600	15600	0
164	20241226	172600	1024839180	15600	15600	15600	15600	0
165	20241226	172500	1024839180	15600	15600	15600	15600	0
166	20241226	172400	1024839180	15600	15600	15600	15600	0
167	20241226	172300	1024839180	15600	15600	15600	15600	0
168	20241226	172200	1024839180	15600	15600	15600	15600	0
169	20241226	172100	1024839180	15600	15600	15600	15600	0
170	20241226	172000	1024839180	15600	15600	15600	15600	0
171	20241226	171900	1024839180	15600	15600	15600	15600	0
172	20241226	171800	1024839180	15600	15600	15600	15600	0
173	20241226	171700	1024839180	15600	15600	15600	15600	0
174	20241226	171600	1024839180	15600	15600	15600	15600	0
175	20241226	171500	1024839180	15600	15600	15600	15600	0
176	20241226	171400	1024839180	15600	15600	15600	15600	0
177	20241226	171300	1024839180	15600	15600	15600	15600	0
178	20241226	171200	1024839180	15600	15600	15600	15600	0
179	20241226	171100	1024839180	15600	15600	15600	15600	0
180	20241226	171000	1024839180	15600	15600	15600	15600	0
181	20241226	170900	1024839180	15600	15600	15600	15600	0
182	20241226	170800	1024839180	15600	15600	15600	15600	6018
183	20241226	170700	1024839180	15600	15600	15600	15600	0
184	20241226	170600	1024839180	15600	15600	15600	15600	0
185	20241226	170500	1024839180	15600	15600	15600	15600	0
186	20241226	170400	1024839180	15600	15600	15600	15600	0
187	20241226	170300	1024839180	15600	15600	15600	15600	0
188	20241226	170200	1024839180	15600	15600	15600	15600	0
189	20241226	170100	1024839180	15600	15600	15600	15600	0
190	20241226	170000	1024839180	15600	15600	15600	15600	0
191	20241226	165900	1024839180	15600	15600	15600	15600	0
192	20241226	165800	1024839180	15600	15600	15600	15600	0
193	20241226	165700	1024839180	15600	15600	15600	15600	0
194	20241226	165600	1024839180	15600	15600	15600	15600	0
195	20241226	165500	1024839180	15600	15600	15600	15600	0
196	20241226	165400	1024839180	15600	15600	15600	15600	0
197	20241226	165300	1024839180	15600	15600	15600	15600	0
198	20241226	165200	1024839180	15600	15600	15600	15600	0
199	20241226	165100	1024839180	15600	15600	15600	15600	0
200	20241226	165000	1024839180	15600	15600	15600	15600	0
201	20241226	164900	1024839180	15600	15600	15600	15600	0
202	20241226	164800	1024839180	15600	15600	15600	15600	0
203	20241226	164700	1024839180	15600	15600	15600	15600	0
204	20241226	164600	1024839180	15600	15600	15600	15600	0
205	20241226	164500	1024839180	15600	15600	15600	15600	0
206	20241226	164400	1024839180	15600	15600	15600	15600	0
207	20241226	164300	1024839180	15600	15600	15600	15600	0
208	20241226	164200	1024839180	15600	15600	15600	15600	0
209	20241226	164100	1024839180	15600	15600	15600	15600	0
210	20241226	164000	1024839180	15600	15600	15600	15600	0
211	20241226	163900	1024839180	15600	15600	15600	15600	0
212	20241226	163800	1024839180	15600	15600	15600	15600	6018
213	20241226	163700	1024839180	15600	15600	15600	15600	0
214	20241226	163600	1024839180	15600	15600	15600	15600	0
215	20241226	163500	1024839180	15600	15600	15600	15600	0
216	20241226	163400	1024839180	15600	15600	15600	15600	0
217	20241226	163300	1024839180	15600	15600	15600	15600	0
218	20241226	163200	1024839180	15600	15600	15600	15600	0
219	20241226	163100	1024839180	15600	15600	15600	15600	0
220	20241226	163000	1024839180	15600	15600	15600	15600	0
221	20241226	162900	1024839180	15600	15600	15600	15600	0
222	20241226	162800	1024839180	15600	15600	15600	15600	0
223	20241226	162700	1024839180	15600	15600	15600	15600	0
224	20241226	162600	1024839180	15600	15600	15600	15600	0
225	20241226	162500	1024839180	15600	15600	15600	15600	0
226	20241226	162400	1024839180	15600	15600	15600	15600	0
227	20241226	162300	1024839180	15600	15600	15600	15600	0
228	20241226	162200	1024839180	15600	15600	15600	15600	0
229	20241226	162100	1024839180	15600	15600	15600	15600	0
230	20241226	162000	1024839180	15600	15600	15600	15600	0
231	20241226	161900	1024839180	15600	15600	15600	15600	0
232	20241226	161800	1024839180	15600	15600	15600	15600	0
233	20241226	161700	1024839180	15600	15600	15600	15600	0
234	20241226	161600	1024839180	15600	15600	15600	15600	0
235	20241226	161500	1024839180	15600	15600	15600	15600	0
236	20241226	161400	1024839180	15600	15600	15600	15600	0
237	20241226	161300	1024839180	15600	15600	15600	15600	0
238	20241226	161200	1024839180	15600	15600	15600	15600	0
239	20241226	161100	1024839180	15600	15600	15600	15600	0
240	20241226	161000	1024839180	15600	15600	15600	15600	0
241	20241226	160900	1024839180	15600	15600	15600	15600	0
242	20241226	160800	1024839180	15600	15600	15600	15600	6018
243	20241226	160700	1024839180	15600	15600	15600	15600	0
244	20241226	160600	1024839180	15600	15600	15600	15600	0
245	20241226	160500	1024839180	15600	15600	15600	15600	0
246	20241226	160400	1024839180	15600	15600	15600	15600	0
247	20241226	160300	1024839180	15600	15600	15600	15600	0
248	20241226	160200	1024839180	15600	15600	15600	15600	0
249	20241226	160100	1024839180	15600	15600	15600	15600	0
250	20241226	160000	1024839180	15600	15600	15600	15600	0
251	20241226	155900	1024839180	15600	15600	15600	15600	0
252	20241226	155800	1024839180	15600	15600	15600	15600	0
253	20241226	155700	1024839180	15600	15600	15600	15600	0
254	20241226	155600	1024839180	15600	15600	15600	15600	0
255	20241226	155500	1024839180	15600	15600	15600	15600	0
256	20241226	155400	1024839180	15600	15600	15600	15600	0
257	20241226	155300	1024839180	15600	15600	15600	15600	0
258	20241226	155200	1024839180	15600	15600	15600	15600	0
259	20241226	155100	1024839180	15600	15600	15600	15600	0
260	20241226	155000	1024839180	15600	15600	15600	15600	0
261	20241226	154900	1024839180	15600	15600	15600	15600	0
262	20241226	154800	1024839180	15600	15600	15600	15600	0
263	20241226	154700	1024839180	15600	15600	15600	15600	0
264	20241226	154600	1024839180	15600	15600	15600	15600	0
265	20241226	154500	1024839180	15600	15600	15600	15600	0
266	20241226	154400	1024839180	15600	15600	15600	15600	0
267	20241226	154300	1024839180	15600	15600	15600	15600	0
268	20241226	154200	1024839180	15600	15600	15600	15600	0
269	20241226	154100	1024839180	15600	15600	15600	15600	0
270	20241226	154000	1024839180	15600	15600	15600	15600	0
271	20241226	153900	1024839180	15600	15600	15600	15600	0
272	20241226	153800	1024839180	15600	15600	15600	15600	6018
273	20241226	153700	1024839180	15600	15600	15600	15600	0
274	20241226	153600	1024839180	15600	15600	15600	15600	0
275	20241226	153500	1024839180	15600	15600	15600	15600	0
276	20241226	153400	1024839180	15600	15600	15600	15600	0
277	20241226	153300	1024839180	15600	15600	15600	15600	0
278	20241226	153200	1024839180	15600	15600	15600	15600	0
279	20241226	153100	1024839180	15600	15600	15600	15600	0
280	20241226	153000	1024839180	15600	15600	15600	15600	6018
281	20241226	152900	930958380	15670	15670	15670	15670	0
282	20241226	152800	930958380	15670	15670	15670	15670	0
283	20241226	152700	930958380	15670	15670	15670	15670	0
284	20241226	152600	930958380	15670	15670	15670	15670	0
285	20241226	152500	930958380	15670	15670	15670	15670	0
286	20241226	152400	930958380	15670	15670	15670	15670	0
287	20241226	152300	930958380	15670	15670	15670	15670	0
288	20241226	152200	930958380	15670	15670	15670	15670	0
289	20241226	152100	930958380	15670	15670	15670	15670	0
290	20241226	152000	930958380	15670	15670	15670	15670	0
291	20241226	151900	930958380	15670	15600	15670	15600	585
292	20241226	151800	921826650	15600	15610	15630	15600	286
293	20241226	151700	917362290	15570	15570	15570	15570	0
294	20241226	151600	917362290	15570	15660	15660	15570	5122
295	20241226	151500	837503090	15660	15660	15660	15660	70
296	20241226	151400	836406890	15660	15670	15680	15660	787
297	20241226	151300	824071440	15690	15690	15690	15670	13
298	20241226	151200	823867530	15690	15690	15690	15690	5
299	20241226	151100	823789080	15690	15660	15690	15660	435
300	20241226	151000	816975310	15650	15630	15650	15630	205
301	20241226	150900	813769140	15630	15630	15630	15630	1
302	20241226	150800	813753510	15630	15660	15660	15630	272
303	20241226	150700	809498280	15690	15660	15690	15660	615
304	20241226	150600	799855230	15680	15640	15680	15640	187
305	20241226	150500	796923110	15640	15640	15640	15640	168
306	20241226	150400	794295590	15640	15640	15640	15640	3
307	20241226	150300	794248670	15630	15630	15630	15630	0
308	20241226	150200	794248670	15630	15650	15650	15630	136
309	20241226	150100	792120670	15650	15640	15650	15640	394
310	20241226	150000	785958470	15640	15640	15640	15640	83
311	20241226	145900	784660350	15640	15640	15640	15640	0
312	20241226	145800	784660350	15640	15640	15640	15640	4
313	20241226	145700	784597790	15640	15640	15640	15640	20
314	20241226	145600	784284990	15700	15700	15700	15700	0
315	20241226	145500	784284990	15700	15700	15700	15700	0
316	20241226	145400	784284990	15700	15700	15700	15640	46
317	20241226	145300	783563990	15640	15640	15640	15640	0
318	20241226	145200	783563990	15640	15640	15640	15640	138
319	20241226	145100	781405670	15640	15650	15650	15640	183
320	20241226	145000	778541920	15650	15650	15650	15650	384
321	20241226	144900	772532320	15650	15650	15650	15650	200
322	20241226	144800	769402320	15700	15700	15700	15700	10
323	20241226	144700	769245320	15700	15700	15700	15700	0
324	20241226	144600	769245320	15700	15700	15700	15700	0
325	20241226	144500	769245320	15700	15700	15700	15700	11
326	20241226	144400	769072620	15650	15650	15650	15650	1
327	20241226	144300	769056970	15650	15650	15650	15650	2
328	20241226	144200	769025670	15690	15660	15690	15660	165
329	20241226	144100	766440390	15670	15670	15670	15670	130
330	20241226	144000	764403290	15700	15700	15700	15700	3
331	20241226	143900	764356190	15700	15700	15700	15700	9
332	20241226	143800	764214890	15660	15660	15660	15660	30
333	20241226	143700	763745090	15670	15670	15670	15670	0
334	20241226	143600	763745090	15670	15680	15700	15670	130
335	20241226	143500	761705640	15700	15700	15700	15700	15
336	20241226	143400	761470140	15700	15700	15700	15700	0
337	20241226	143300	761470140	15700	15690	15700	15690	9
338	20241226	143200	761328890	15690	15680	15690	15680	279
339	20241226	143100	756951810	15690	15690	15690	15690	0
340	20241226	143000	756951810	15690	15690	15690	15690	9
341	20241226	142900	756810600	15690	15610	15690	15610	93
342	20241226	142800	755355430	15690	15690	15690	15690	43
343	20241226	142700	754680760	15680	15680	15680	15620	102
344	20241226	142600	753084400	15620	15620	15620	15620	50
345	20241226	142500	752303400	15620	15620	15620	15620	50
346	20241226	142400	751522400	15620	15620	15690	15620	109
347	20241226	142300	749819190	15620	15620	15620	15620	50
348	20241226	142200	749038190	15630	15630	15630	15630	50
349	20241226	142100	748256690	15690	15620	15690	15620	59
350	20241226	142000	747334480	15620	15620	15620	15620	50
351	20241226	141900	746553480	15620	15620	15620	15620	306
352	20241226	141800	741773760	15620	15690	15690	15620	59
353	20241226	141700	740851550	15620	15620	15620	15620	50
354	20241226	141600	740070550	15620	15620	15620	15620	50
355	20241226	141500	739289550	15620	15690	15690	15620	59
356	20241226	141400	738367340	15620	15620	15620	15620	50
357	20241226	141300	737586340	15620	15620	15620	15620	100
358	20241226	141200	736024340	15700	15700	15700	15620	69
359	20241226	141100	734945040	15620	15620	15620	15620	51
360	20241226	141000	734148420	15620	15620	15620	15620	50
361	20241226	140900	733367420	15620	15620	15700	15620	183
362	20241226	140800	730508240	15620	15640	15640	15620	1594
363	20241226	140700	705593440	15640	15660	15660	15640	396
364	20241226	140600	699398030	15640	15700	15700	15640	59
365	20241226	140500	698474730	15650	15700	15700	15650	62
366	20241226	140400	697503830	15700	15650	15700	15640	110
367	20241226	140300	695782580	15650	15700	15700	15650	59
368	20241226	140200	694858780	15640	15630	15640	15630	156
369	20241226	140100	692419440	15630	15640	15690	15630	749
370	20241226	140000	680708150	15670	15710	15710	15640	176
371	20241226	135900	677952590	15640	15640	15640	15640	52
372	20241226	135800	677139310	15670	15670	15670	15640	1542
373	20241226	135700	652999020	15660	15760	15760	15660	59
374	20241226	135600	652074180	15660	15670	15680	15660	207
375	20241226	135500	648831180	15680	15680	15680	15680	68
376	20241226	135400	647764940	15680	15760	15760	15680	185
377	20241226	135300	644863420	15680	15680	15700	15680	490
378	20241226	135200	637177860	15680	15680	15680	15680	50
379	20241226	135100	636393860	15680	15700	15760	15680	285
380	20241226	135000	631922050	15690	15690	15690	15690	50
381	20241226	134900	631137550	15690	15760	15760	15690	72
382	20241226	134800	630006330	15760	15760	15760	15690	222
383	20241226	134700	626517290	15760	15700	15760	15700	72
384	20241226	134600	625385570	15700	15700	15700	15700	50
385	20241226	134500	624600570	15710	15710	15710	15710	69
386	20241226	134400	623516580	15720	15720	15720	15720	107
387	20241226	134300	621834540	15720	15720	15720	15710	305
388	20241226	134200	617042360	15720	15710	15720	15710	86
389	20241226	134100	615690800	15710	15700	15710	15700	51
390	20241226	134000	614890090	15700	15700	15700	15700	100
391	20241226	133900	613320090	15710	15710	15710	15710	31
392	20241226	133800	612833080	15710	15710	15710	15710	50
393	20241226	133700	612047580	15710	15710	15710	15710	289
394	20241226	133600	607507390	15700	15780	15780	15700	53
395	20241226	133500	606674710	15700	15700	15700	15700	50
396	20241226	133400	605889710	15700	15700	15700	15700	50
397	20241226	133300	605104710	15700	15700	15700	15700	50
398	20241226	133200	604319710	15700	15700	15700	15700	50
399	20241226	133100	603534710	15710	15720	15720	15710	100
400	20241226	133000	601963210	15710	15720	15720	15710	93
401	20241226	132900	600501750	15720	15710	15720	15710	51
402	20241226	132800	599700530	15710	15710	15710	15710	50
403	20241226	132700	598915030	15710	15710	15710	15710	360
404	20241226	132600	593259430	15710	15710	15710	15710	50
405	20241226	132500	592473930	15710	15710	15710	15710	65
406	20241226	132400	591452780	15710	15710	15710	15710	54
407	20241226	132300	590604440	15710	15710	15710	15710	73
408	20241226	132200	589457610	15710	15710	15710	15710	50
409	20241226	132100	588672110	15720	15790	15790	15720	51
410	20241226	132000	587870320	15720	15720	15720	15720	350
411	20241226	131900	582368320	15720	15720	15720	15720	50
412	20241226	131800	581582320	15780	15780	15780	15780	195
413	20241226	131700	578505220	15780	15780	15780	15780	50
414	20241226	131600	577716220	15780	15780	15780	15780	80
415	20241226	131500	576453820	15790	15790	15790	15790	0
416	20241226	131400	576453820	15790	15780	15790	15780	293
417	20241226	131300	571827870	15760	15760	15760	15760	0
418	20241226	131200	571827870	15760	15780	15780	15760	4
419	20241226	131100	571764810	15780	15780	15780	15780	1
420	20241226	131000	571749030	15780	15780	15780	15780	47
421	20241226	130900	571007370	15780	15780	15780	15780	0
422	20241226	130800	571007370	15780	15770	15780	15770	171
423	20241226	130700	568310110	15770	15770	15770	15770	90
424	20241226	130600	566890810	15770	15770	15770	15770	1
425	20241226	130500	566875040	15770	15770	15770	15770	0
426	20241226	130400	566875040	15770	15770	15770	15770	0
427	20241226	130300	566875040	15770	15770	15770	15770	0
428	20241226	130200	566875040	15770	15770	15770	15770	28
429	20241226	130100	566433480	15770	15770	15770	15770	0
430	20241226	130000	566433480	15770	15780	15780	15770	75
431	20241226	125900	565250300	15780	15780	15780	15780	50
432	20241226	125800	564461300	15790	15790	15790	15790	0
433	20241226	125700	564461300	15790	15790	15790	15790	19
434	20241226	125600	564161290	15790	15790	15790	15790	0
435	20241226	125500	564161290	15790	15790	15790	15790	0
436	20241226	125400	564161290	15790	15790	15790	15790	2
437	20241226	125300	564129710	15780	15780	15780	15780	0
438	20241226	125200	564129710	15780	15780	15780	15780	0
439	20241226	125100	564129710	15780	15780	15780	15780	0
440	20241226	125000	564129710	15780	15780	15780	15780	0
441	20241226	124900	564129710	15780	15780	15780	15780	20
442	20241226	124800	563814110	15700	15710	15710	15700	203
443	20241226	124700	560626590	15780	15780	15780	15780	0
444	20241226	124600	560626590	15780	15780	15780	15780	57
445	20241226	124500	559727130	15780	15780	15780	15780	0
446	20241226	124400	559727130	15780	15780	15780	15780	0
447	20241226	124300	559727130	15780	15780	15780	15780	0
448	20241226	124200	559727130	15780	15780	15780	15780	0
449	20241226	124100	559727130	15780	15780	15780	15780	50
450	20241226	124000	558938130	15780	15780	15780	15780	86
451	20241226	123900	557581050	15780	15780	15780	15780	0
452	20241226	123800	557581050	15780	15780	15780	15780	67
453	20241226	123700	556523790	15780	15780	15780	15780	3
454	20241226	123600	556476450	15700	15780	15780	15700	110
455	20241226	123500	554740890	15770	15770	15770	15770	0
456	20241226	123400	554740890	15770	15770	15770	15770	0
457	20241226	123300	554740890	15770	15770	15770	15770	0
458	20241226	123200	554740890	15770	15790	15790	15700	7717
459	20241226	123100	433469210	15790	15790	15790	15790	0
460	20241226	123000	433469210	15790	15790	15790	15790	0
461	20241226	122900	433469210	15790	15790	15790	15790	0
462	20241226	122800	433469210	15790	15790	15790	15790	0
463	20241226	122700	433469210	15790	15790	15790	15790	0
464	20241226	122600	433469210	15790	15800	15800	15790	46
465	20241226	122500	432742610	15800	15790	15800	15790	63
466	20241226	122400	431747240	15790	15830	15830	15790	1454
467	20241226	122300	408763530	15830	15830	15830	15830	110
468	20241226	122200	407022230	15830	15830	15830	15830	48
469	20241226	122100	406262390	15830	15830	15830	15830	0
470	20241226	122000	406262390	15830	15830	15830	15830	100
471	20241226	121900	404679390	15810	15810	15810	15810	2000
472	20241226	121800	373059390	15820	15820	15820	15820	38
473	20241226	121700	372458230	15820	15800	15820	15800	87
474	20241226	121600	371081990	15800	15800	15800	15800	0
475	20241226	121500	371081990	15800	15800	15800	15800	0
476	20241226	121400	371081990	15800	15800	15800	15800	0
477	20241226	121300	371081990	15800	15800	15800	15800	0
478	20241226	121200	371081990	15800	15800	15800	15800	3
479	20241226	121100	371034590	15800	15800	15800	15800	0
480	20241226	121000	371034590	15800	15800	15800	15800	0
481	20241226	120900	371034590	15800	15800	15800	15800	0
482	20241226	120800	371034590	15800	15800	15800	15800	16
483	20241226	120700	370781790	15780	15780	15780	15780	54
484	20241226	120600	369929670	15780	15780	15780	15780	0
485	20241226	120500	369929670	15780	15780	15780	15780	0
486	20241226	120400	369929670	15780	15780	15780	15780	0
487	20241226	120300	369929670	15780	15780	15780	15780	2000
488	20241226	120200	338369670	15780	15780	15780	15780	0
489	20241226	120100	338369670	15780	15780	15780	15780	2
490	20241226	120000	338338110	15770	15770	15770	15770	3
491	20241226	115900	338290800	15800	15800	15800	15800	1
492	20241226	115800	338275000	15770	15770	15770	15770	0
493	20241226	115700	338275000	15770	15770	15770	15770	0
494	20241226	115600	338275000	15770	15790	15790	15770	600
495	20241226	115500	328812160	15800	15800	15800	15800	64
496	20241226	115400	327800960	15800	15800	15800	15800	0
497	20241226	115300	327800960	15800	15800	15800	15800	0
498	20241226	115200	327800960	15800	15800	15800	15800	0
499	20241226	115100	327800960	15800	15800	15800	15800	0
500	20241226	115000	327800960	15800	15800	15800	15800	0
501	20241226	114900	327800960	15800	15800	15800	15800	0
502	20241226	114800	327800960	15800	15800	15800	15800	3
503	20241226	114700	327753560	15840	15840	15840	15840	0
504	20241226	114600	327753560	15840	15840	15840	15840	0
505	20241226	114500	327753560	15840	15840	15840	15840	0
506	20241226	114400	327753560	15840	15840	15840	15840	1
507	20241226	114300	327737720	15840	15840	15840	15840	17
508	20241226	114200	327468440	15800	15800	15800	15800	0
509	20241226	114100	327468440	15800	15800	15800	15800	260
510	20241226	114000	323360440	15810	15850	15850	15810	143
511	20241226	113900	321097890	15860	15860	15860	15860	43
512	20241226	113800	320415910	15810	15810	15810	15810	5
513	20241226	113700	320336860	15810	15810	15810	15810	9
514	20241226	113600	320194570	15810	15810	15810	15800	59
515	20241226	113500	319261810	15800	15800	15800	15800	0
516	20241226	113400	319261810	15800	15800	15800	15800	50
517	20241226	113300	318471810	15800	15800	15800	15800	0
518	20241226	113200	318471810	15800	15800	15800	15800	167
519	20241226	113100	315833210	15810	15820	15820	15810	36
520	20241226	113000	315264020	15830	15820	15830	15820	31
521	20241226	112900	314773590	15830	15830	15830	15830	1
522	20241226	112800	314757760	15830	15830	15830	15830	4
523	20241226	112700	314694440	15820	15820	15820	15820	9
524	20241226	112600	314552060	15860	15860	15860	15860	18
525	20241226	112500	314266580	15830	15830	15830	15830	0
526	20241226	112400	314266580	15830	15830	15830	15830	103
527	20241226	112300	312636090	15840	15840	15840	15840	0
528	20241226	112200	312636090	15840	15840	15840	15840	0
529	20241226	112100	312636090	15840	15840	15840	15840	0
530	20241226	112000	312636090	15840	15840	15840	15840	0
531	20241226	111900	312636090	15840	15840	15840	15840	76
532	20241226	111800	311432250	15860	15860	15860	15860	0
533	20241226	111700	311432250	15860	15850	15860	15850	95
534	20241226	111600	309925880	15830	15830	15830	15830	0
535	20241226	111500	309925880	15830	15830	15830	15830	0
536	20241226	111400	309925880	15830	15830	15830	15830	0
537	20241226	111300	309925880	15830	15830	15830	15830	0
538	20241226	111200	309925880	15830	15830	15830	15830	3
539	20241226	111100	309878390	15850	15850	15850	15850	0
540	20241226	111000	309878390	15850	15850	15850	15850	1
541	20241226	110900	309862540	15830	15830	15830	15830	0
542	20241226	110800	309862540	15830	15840	15840	15830	3
543	20241226	110700	309815040	15850	15850	15850	15850	0
544	20241226	110600	309815040	15850	15850	15850	15840	661
545	20241226	110500	299341720	15850	15850	15850	15850	0
546	20241226	110400	299341720	15850	15850	15850	15850	0
547	20241226	110300	299341720	15850	15850	15850	15850	10
548	20241226	110200	299183220	15870	15870	15870	15870	13
549	20241226	110100	298976910	15870	15870	15870	15870	68
550	20241226	110000	297897750	15870	15900	15900	15870	5
551	20241226	105900	297818340	15880	15900	15900	15880	47
552	20241226	105800	297071780	15900	15900	15900	15900	0
553	20241226	105700	297071780	15900	15900	15900	15900	0
554	20241226	105600	297071780	15900	15900	15900	15900	5
555	20241226	105500	296992280	15850	15850	15850	15850	0
556	20241226	105400	296992280	15850	15850	15850	15850	4
557	20241226	105300	296928880	15850	15850	15850	15850	0
558	20241226	105200	296928880	15850	15850	15850	15850	0
559	20241226	105100	296928880	15850	15850	15850	15850	0
560	20241226	105000	296928880	15850	15900	15900	15850	101
561	20241226	104900	295327980	15840	15840	15840	15840	1
562	20241226	104800	295312140	15840	15840	15840	15840	3
563	20241226	104700	295264620	15850	15850	15850	15850	0
564	20241226	104600	295264620	15850	15850	15850	15850	3
565	20241226	104500	295217070	15850	15850	15850	15850	1
566	20241226	104400	295201220	15850	15850	15850	15850	0
567	20241226	104300	295201220	15850	15850	15850	15850	0
568	20241226	104200	295201220	15850	15900	15900	15850	183
569	20241226	104100	292294180	15920	15920	15920	15920	0
570	20241226	104000	292294180	15920	15920	15920	15920	43
571	20241226	103900	291609620	15920	15920	15920	15920	0
572	20241226	103800	291609620	15920	15940	15940	15920	240
573	20241226	103700	287787700	15930	15840	15930	15840	2643
574	20241226	103600	245821330	15790	15790	15790	15790	3
575	20241226	103500	245773960	15840	15840	15840	15840	0
576	20241226	103400	245773960	15840	15790	15840	15790	194
577	20241226	103300	242707050	15800	15810	15810	15800	850
578	20241226	103200	229277040	15810	15840	15840	15810	613
579	20241226	103100	219579790	15840	15840	15840	15840	9
580	20241226	103000	219437230	15830	15830	15830	15830	0
581	20241226	102900	219437230	15830	15830	15830	15830	0
582	20241226	102800	219437230	15830	15830	15830	15830	0
583	20241226	102700	219437230	15830	15830	15830	15830	0
584	20241226	102600	219437230	15830	15830	15830	15830	44
585	20241226	102500	218740710	15840	15840	15840	15840	14
586	20241226	102400	218518950	15800	15810	15810	15800	36
587	20241226	102300	217950100	15810	15810	15810	15810	0
588	20241226	102200	217950100	15810	15810	15810	15810	925
589	20241226	102100	203325850	15820	15820	15820	15820	45
590	20241226	102000	202613950	15820	15820	15820	15820	0
591	20241226	101900	202613950	15820	15820	15820	15820	62
592	20241226	101800	201633110	15840	15840	15840	15840	43
593	20241226	101700	200951990	15840	15840	15840	15840	19
594	20241226	101600	200651030	15840	15840	15840	15840	290
595	20241226	101500	196057430	15830	15830	15830	15830	43
596	20241226	101400	195376740	15830	15830	15830	15770	55
597	20241226	101300	194507290	15770	15770	15770	15770	50
598	20241226	101200	193718790	15770	15770	15770	15770	21
599	20241226	101100	193387620	15800	15810	15810	15800	139
600	20241226	101000	191190570	15830	15830	15830	15830	5
601	20241226	100900	191111420	15840	15840	15840	15840	0
602	20241226	100800	191111420	15840	15840	15840	15840	1
603	20241226	100700	191095580	15830	15830	15830	15830	19
604	20241226	100600	190794810	15830	15830	15830	15830	0
605	20241226	100500	190794810	15830	15830	15830	15830	1
606	20241226	100400	190778980	15840	15820	15840	15820	100
607	20241226	100300	189195080	15810	15810	15810	15810	6
608	20241226	100200	189100220	15840	15840	15840	15840	34
609	20241226	100100	188561660	15840	15820	15840	15820	608
610	20241226	100000	178935340	15810	15810	15810	15750	1339
611	20241226	095900	157824980	15800	15800	15800	15800	35
612	20241226	095800	157271980	15810	15810	15810	15810	1
613	20241226	095700	157256170	15740	15750	15750	15740	376
614	20241226	095600	151337210	15750	15750	15750	15750	0
615	20241226	095500	151337210	15750	15750	15750	15750	0
616	20241226	095400	151337210	15750	15750	15750	15740	1033
617	20241226	095300	135070910	15750	15750	15810	15740	711
618	20241226	095200	123878000	15810	15810	15810	15810	1
619	20241226	095100	123862190	15750	15750	15750	15750	0
620	20241226	095000	123862190	15750	15750	15750	15750	0
621	20241226	094900	123862190	15750	15760	15760	15750	130
622	20241226	094800	121814580	15760	15760	15760	15760	3
623	20241226	094700	121767300	15810	15810	15810	15810	206
624	20241226	094600	118510440	15810	15810	15810	15810	21
625	20241226	094500	118178430	15810	15810	15810	15810	0
626	20241226	094400	118178430	15810	15810	15810	15810	13
627	20241226	094300	117972900	15810	15750	15810	15750	104
628	20241226	094200	116333410	15760	15750	15760	15750	277
629	20241226	094100	111970650	15760	15760	15760	15760	6
630	20241226	094000	111876090	15750	15750	15750	15750	3
631	20241226	093900	111828840	15750	15780	15780	15750	460
632	20241226	093800	104582100	15760	15760	15760	15760	0
633	20241226	093700	104582100	15760	15760	15760	15760	60
634	20241226	093600	103636500	15750	15750	15750	15750	3
635	20241226	093500	103589250	15750	15750	15750	15750	0
636	20241226	093400	103589250	15750	15750	15750	15750	86
637	20241226	093300	102234750	15730	15730	15730	15730	0
638	20241226	093200	102234750	15730	15730	15730	15730	0
639	20241226	093100	102234750	15730	15730	15730	15730	0
640	20241226	093000	102234750	15730	15730	15730	15730	0
641	20241226	092900	102234750	15730	15730	15730	15730	0
642	20241226	092800	102234750	15730	15790	15820	15730	938
643	20241226	092700	87415360	15710	15750	15750	15700	3022
644	20241226	092600	39951340	15750	15760	15760	15750	1000
645	20241226	092500	24198360	15800	15800	15800	15800	30
646	20241226	092400	23724360	15760	15760	15760	15760	3
647	20241226	092300	23677080	15750	15750	15750	15750	0
648	20241226	092200	23677080	15750	15750	15750	15750	0
649	20241226	092100	23677080	15750	15760	15760	15750	93
650	20241226	092000	22212100	15810	15810	15810	15810	0
651	20241226	091900	22212100	15810	15800	15810	15800	101
652	20241226	091800	20616150	15760	15820	15820	15760	111
653	20241226	091700	18864540	15820	15820	15820	15820	0
654	20241226	091600	18864540	15820	15730	15820	15730	32
655	20241226	091500	18361000	15840	15740	15850	15740	99
656	20241226	091400	16792680	15860	15750	15860	15750	79
657	20241226	091300	15548210	15760	15760	15770	15760	9
658	20241226	091200	15406320	15760	15780	15780	15760	222
659	20241226	091100	11905420	15770	15800	15800	15770	63
660	20241226	091000	10910180	15890	15770	15890	15770	41
661	20241226	090900	10259770	15890	15890	15890	15890	2
662	20241226	090800	10227990	15770	15900	15900	15770	13
663	20241226	090700	10022330	15760	15830	15900	15760	20
664	20241226	090600	9704830	15890	15750	15890	15750	41
665	20241226	090500	9055120	15750	15940	15940	15750	382
666	20241226	090400	3017370	15940	15940	15950	15820	7
667	20241226	090300	2906070	15950	15950	15950	15950	0
668	20241226	090200	2906070	15950	15950	15950	15950	0
669	20241226	090100	2906070	15950	15950	15950	15950	19
670	20241226	090000	2603020	15910	15980	15980	15910	162