KissMeData/078930/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195400	3424720400	41500	41500	41500	41500	5030
3	20241224	195300	3424720400	41500	41500	41500	41500	0
4	20241224	195200	3424720400	41500	41500	41500	41500	0
5	20241224	195100	3424720400	41500	41500	41500	41500	0
6	20241224	195000	3424720400	41500	41500	41500	41500	0
7	20241224	194900	3424720400	41500	41500	41500	41500	0
8	20241224	194800	3424720400	41500	41500	41500	41500	0
9	20241224	194700	3424720400	41500	41500	41500	41500	0
10	20241224	194600	3424720400	41500	41500	41500	41500	0
11	20241224	194500	3424720400	41500	41500	41500	41500	0
12	20241224	194400	3424720400	41500	41500	41500	41500	0
13	20241224	194300	3424720400	41500	41500	41500	41500	0
14	20241224	194200	3424720400	41500	41500	41500	41500	0
15	20241224	194100	3424720400	41500	41500	41500	41500	0
16	20241224	194000	3424720400	41500	41500	41500	41500	0
17	20241224	193900	3424720400	41500	41500	41500	41500	0
18	20241224	193800	3424720400	41500	41500	41500	41500	0
19	20241224	193700	3424720400	41500	41500	41500	41500	0
20	20241224	193600	3424720400	41500	41500	41500	41500	0
21	20241224	193500	3424720400	41500	41500	41500	41500	0
22	20241224	193400	3424720400	41500	41500	41500	41500	0
23	20241224	193300	3424720400	41500	41500	41500	41500	0
24	20241224	193200	3424720400	41500	41500	41500	41500	0
25	20241224	193100	3424720400	41500	41500	41500	41500	0
26	20241224	193000	3424720400	41500	41500	41500	41500	0
27	20241224	192900	3424720400	41500	41500	41500	41500	0
28	20241224	192800	3424720400	41500	41500	41500	41500	0
29	20241224	192700	3424720400	41500	41500	41500	41500	0
30	20241224	192600	3424720400	41500	41500	41500	41500	0
31	20241224	192500	3424720400	41500	41500	41500	41500	0
32	20241224	192400	3424720400	41500	41500	41500	41500	5030
33	20241224	192300	3424720400	41500	41500	41500	41500	0
34	20241224	192200	3424720400	41500	41500	41500	41500	0
35	20241224	192100	3424720400	41500	41500	41500	41500	0
36	20241224	192000	3424720400	41500	41500	41500	41500	0
37	20241224	191900	3424720400	41500	41500	41500	41500	0
38	20241224	191800	3424720400	41500	41500	41500	41500	0
39	20241224	191700	3424720400	41500	41500	41500	41500	0
40	20241224	191600	3424720400	41500	41500	41500	41500	0
41	20241224	191500	3424720400	41500	41500	41500	41500	0
42	20241224	191400	3424720400	41500	41500	41500	41500	0
43	20241224	191300	3424720400	41500	41500	41500	41500	0
44	20241224	191200	3424720400	41500	41500	41500	41500	0
45	20241224	191100	3424720400	41500	41500	41500	41500	0
46	20241224	191000	3424720400	41500	41500	41500	41500	0
47	20241224	190900	3424720400	41500	41500	41500	41500	0
48	20241224	190800	3424720400	41500	41500	41500	41500	0
49	20241224	190700	3424720400	41500	41500	41500	41500	0
50	20241224	190600	3424720400	41500	41500	41500	41500	0
51	20241224	190500	3424720400	41500	41500	41500	41500	0
52	20241224	190400	3424720400	41500	41500	41500	41500	0
53	20241224	190300	3424720400	41500	41500	41500	41500	0
54	20241224	190200	3424720400	41500	41500	41500	41500	0
55	20241224	190100	3424720400	41500	41500	41500	41500	0
56	20241224	190000	3424720400	41500	41500	41500	41500	0
57	20241224	185900	3424720400	41500	41500	41500	41500	0
58	20241224	185800	3424720400	41500	41500	41500	41500	0
59	20241224	185700	3424720400	41500	41500	41500	41500	0
60	20241224	185600	3424720400	41500	41500	41500	41500	0
61	20241224	185500	3424720400	41500	41500	41500	41500	0
62	20241224	185400	3424720400	41500	41500	41500	41500	5030
63	20241224	185300	3424720400	41500	41500	41500	41500	0
64	20241224	185200	3424720400	41500	41500	41500	41500	0
65	20241224	185100	3424720400	41500	41500	41500	41500	0
66	20241224	185000	3424720400	41500	41500	41500	41500	0
67	20241224	184900	3424720400	41500	41500	41500	41500	0
68	20241224	184800	3424720400	41500	41500	41500	41500	0
69	20241224	184700	3424720400	41500	41500	41500	41500	0
70	20241224	184600	3424720400	41500	41500	41500	41500	0
71	20241224	184500	3424720400	41500	41500	41500	41500	0
72	20241224	184400	3424720400	41500	41500	41500	41500	0
73	20241224	184300	3424720400	41500	41500	41500	41500	0
74	20241224	184200	3424720400	41500	41500	41500	41500	0
75	20241224	184100	3424720400	41500	41500	41500	41500	0
76	20241224	184000	3424720400	41500	41500	41500	41500	0
77	20241224	183900	3424720400	41500	41500	41500	41500	0
78	20241224	183800	3424720400	41500	41500	41500	41500	0
79	20241224	183700	3424720400	41500	41500	41500	41500	0
80	20241224	183600	3424720400	41500	41500	41500	41500	0
81	20241224	183500	3424720400	41500	41500	41500	41500	0
82	20241224	183400	3424720400	41500	41500	41500	41500	0
83	20241224	183300	3424720400	41500	41500	41500	41500	0
84	20241224	183200	3424720400	41500	41500	41500	41500	0
85	20241224	183100	3424720400	41500	41500	41500	41500	0
86	20241224	183000	3424720400	41500	41500	41500	41500	0
87	20241224	182900	3424720400	41500	41500	41500	41500	0
88	20241224	182800	3424720400	41500	41500	41500	41500	0
89	20241224	182700	3424720400	41500	41500	41500	41500	0
90	20241224	182600	3424720400	41500	41500	41500	41500	0
91	20241224	182500	3424720400	41500	41500	41500	41500	0
92	20241224	182400	3424720400	41500	41500	41500	41500	5030
93	20241224	182300	3424720400	41500	41500	41500	41500	0
94	20241224	182200	3424720400	41500	41500	41500	41500	0
95	20241224	182100	3424720400	41500	41500	41500	41500	0
96	20241224	182000	3424720400	41500	41500	41500	41500	0
97	20241224	181900	3424720400	41500	41500	41500	41500	0
98	20241224	181800	3424720400	41500	41500	41500	41500	0
99	20241224	181700	3424720400	41500	41500	41500	41500	0
100	20241224	181600	3424720400	41500	41500	41500	41500	0
101	20241224	181500	3424720400	41500	41500	41500	41500	0
102	20241224	181400	3424720400	41500	41500	41500	41500	0
103	20241224	181300	3424720400	41500	41500	41500	41500	0
104	20241224	181200	3424720400	41500	41500	41500	41500	0
105	20241224	181100	3424720400	41500	41500	41500	41500	0
106	20241224	181000	3424720400	41500	41500	41500	41500	0
107	20241224	180900	3424720400	41500	41500	41500	41500	0
108	20241224	180800	3424720400	41500	41500	41500	41500	0
109	20241224	180700	3424720400	41500	41500	41500	41500	0
110	20241224	180600	3424720400	41500	41500	41500	41500	0
111	20241224	180500	3424720400	41500	41500	41500	41500	0
112	20241224	180400	3424720400	41500	41500	41500	41500	0
113	20241224	180300	3424720400	41500	41500	41500	41500	0
114	20241224	180200	3424720400	41500	41500	41500	41500	0
115	20241224	180100	3424720400	41500	41500	41500	41500	0
116	20241224	180000	3424720400	41500	41500	41500	41500	0
117	20241224	175900	3424720400	41500	41500	41500	41500	0
118	20241224	175800	3424720400	41500	41500	41500	41500	0
119	20241224	175700	3424720400	41500	41500	41500	41500	0
120	20241224	175600	3424720400	41500	41500	41500	41500	0
121	20241224	175500	3424720400	41500	41500	41500	41500	0
122	20241224	175400	3424720400	41500	41500	41500	41500	5030
123	20241224	175300	3424720400	41500	41500	41500	41500	0
124	20241224	175200	3424720400	41500	41500	41500	41500	0
125	20241224	175100	3424720400	41500	41500	41500	41500	0
126	20241224	175000	3424720400	41500	41500	41500	41500	0
127	20241224	174900	3424720400	41500	41500	41500	41500	0
128	20241224	174800	3424720400	41500	41500	41500	41500	0
129	20241224	174700	3424720400	41500	41500	41500	41500	0
130	20241224	174600	3424720400	41500	41500	41500	41500	0
131	20241224	174500	3424720400	41500	41500	41500	41500	0
132	20241224	174400	3424720400	41500	41500	41500	41500	0
133	20241224	174300	3424720400	41500	41500	41500	41500	0
134	20241224	174200	3424720400	41500	41500	41500	41500	0
135	20241224	174100	3424720400	41500	41500	41500	41500	0
136	20241224	174000	3424720400	41500	41500	41500	41500	0
137	20241224	173900	3424720400	41500	41500	41500	41500	0
138	20241224	173800	3424720400	41500	41500	41500	41500	0
139	20241224	173700	3424720400	41500	41500	41500	41500	0
140	20241224	173600	3424720400	41500	41500	41500	41500	0
141	20241224	173500	3424720400	41500	41500	41500	41500	0
142	20241224	173400	3424720400	41500	41500	41500	41500	0
143	20241224	173300	3424720400	41500	41500	41500	41500	0
144	20241224	173200	3424720400	41500	41500	41500	41500	0
145	20241224	173100	3424720400	41500	41500	41500	41500	0
146	20241224	173000	3424720400	41500	41500	41500	41500	0
147	20241224	172900	3424720400	41500	41500	41500	41500	0
148	20241224	172800	3424720400	41500	41500	41500	41500	0
149	20241224	172700	3424720400	41500	41500	41500	41500	0
150	20241224	172600	3424720400	41500	41500	41500	41500	0
151	20241224	172500	3424720400	41500	41500	41500	41500	0
152	20241224	172400	3424720400	41500	41500	41500	41500	5030
153	20241224	172300	3424720400	41500	41500	41500	41500	0
154	20241224	172200	3424720400	41500	41500	41500	41500	0
155	20241224	172100	3424720400	41500	41500	41500	41500	0
156	20241224	172000	3424720400	41500	41500	41500	41500	0
157	20241224	171900	3424720400	41500	41500	41500	41500	0
158	20241224	171800	3424720400	41500	41500	41500	41500	0
159	20241224	171700	3424720400	41500	41500	41500	41500	0
160	20241224	171600	3424720400	41500	41500	41500	41500	0
161	20241224	171500	3424720400	41500	41500	41500	41500	0
162	20241224	171400	3424720400	41500	41500	41500	41500	0
163	20241224	171300	3424720400	41500	41500	41500	41500	0
164	20241224	171200	3424720400	41500	41500	41500	41500	0
165	20241224	171100	3424720400	41500	41500	41500	41500	0
166	20241224	171000	3424720400	41500	41500	41500	41500	0
167	20241224	170900	3424720400	41500	41500	41500	41500	0
168	20241224	170800	3424720400	41500	41500	41500	41500	0
169	20241224	170700	3424720400	41500	41500	41500	41500	0
170	20241224	170600	3424720400	41500	41500	41500	41500	0
171	20241224	170500	3424720400	41500	41500	41500	41500	0
172	20241224	170400	3424720400	41500	41500	41500	41500	0
173	20241224	170300	3424720400	41500	41500	41500	41500	0
174	20241224	170200	3424720400	41500	41500	41500	41500	0
175	20241224	170100	3424720400	41500	41500	41500	41500	0
176	20241224	170000	3424720400	41500	41500	41500	41500	0
177	20241224	165900	3424720400	41500	41500	41500	41500	0
178	20241224	165800	3424720400	41500	41500	41500	41500	0
179	20241224	165700	3424720400	41500	41500	41500	41500	0
180	20241224	165600	3424720400	41500	41500	41500	41500	0
181	20241224	165500	3424720400	41500	41500	41500	41500	0
182	20241224	165400	3424720400	41500	41500	41500	41500	5030
183	20241224	165300	3424720400	41500	41500	41500	41500	0
184	20241224	165200	3424720400	41500	41500	41500	41500	0
185	20241224	165100	3424720400	41500	41500	41500	41500	0
186	20241224	165000	3424720400	41500	41500	41500	41500	0
187	20241224	164900	3424720400	41500	41500	41500	41500	0
188	20241224	164800	3424720400	41500	41500	41500	41500	0
189	20241224	164700	3424720400	41500	41500	41500	41500	0
190	20241224	164600	3424720400	41500	41500	41500	41500	0
191	20241224	164500	3424720400	41500	41500	41500	41500	0
192	20241224	164400	3424720400	41500	41500	41500	41500	0
193	20241224	164300	3424720400	41500	41500	41500	41500	0
194	20241224	164200	3424720400	41500	41500	41500	41500	0
195	20241224	164100	3424720400	41500	41500	41500	41500	0
196	20241224	164000	3424720400	41500	41500	41500	41500	0
197	20241224	163900	3424720400	41500	41500	41500	41500	0
198	20241224	163800	3424720400	41500	41500	41500	41500	0
199	20241224	163700	3424720400	41500	41500	41500	41500	0
200	20241224	163600	3424720400	41500	41500	41500	41500	0
201	20241224	163500	3424720400	41500	41500	41500	41500	0
202	20241224	163400	3424720400	41500	41500	41500	41500	0
203	20241224	163300	3424720400	41500	41500	41500	41500	0
204	20241224	163200	3424720400	41500	41500	41500	41500	0
205	20241224	163100	3424720400	41500	41500	41500	41500	0
206	20241224	163000	3424720400	41500	41500	41500	41500	0
207	20241224	162900	3424720400	41500	41500	41500	41500	0
208	20241224	162800	3424720400	41500	41500	41500	41500	0
209	20241224	162700	3424720400	41500	41500	41500	41500	0
210	20241224	162600	3424720400	41500	41500	41500	41500	0
211	20241224	162500	3424720400	41500	41500	41500	41500	0
212	20241224	162400	3424720400	41500	41500	41500	41500	5030
213	20241224	162300	3424720400	41500	41500	41500	41500	0
214	20241224	162200	3424720400	41500	41500	41500	41500	0
215	20241224	162100	3424720400	41500	41500	41500	41500	0
216	20241224	162000	3424720400	41500	41500	41500	41500	0
217	20241224	161900	3424720400	41500	41500	41500	41500	0
218	20241224	161800	3424720400	41500	41500	41500	41500	0
219	20241224	161700	3424720400	41500	41500	41500	41500	0
220	20241224	161600	3424720400	41500	41500	41500	41500	0
221	20241224	161500	3424720400	41500	41500	41500	41500	0
222	20241224	161400	3424720400	41500	41500	41500	41500	0
223	20241224	161300	3424720400	41500	41500	41500	41500	0
224	20241224	161200	3424720400	41500	41500	41500	41500	0
225	20241224	161100	3424720400	41500	41500	41500	41500	0
226	20241224	161000	3424720400	41500	41500	41500	41500	0
227	20241224	160900	3424720400	41500	41500	41500	41500	0
228	20241224	160800	3424720400	41500	41500	41500	41500	0
229	20241224	160700	3424720400	41500	41500	41500	41500	0
230	20241224	160600	3424720400	41500	41500	41500	41500	0
231	20241224	160500	3424720400	41500	41500	41500	41500	0
232	20241224	160400	3424720400	41500	41500	41500	41500	0
233	20241224	160300	3424720400	41500	41500	41500	41500	0
234	20241224	160200	3424720400	41500	41500	41500	41500	0
235	20241224	160100	3424720400	41500	41500	41500	41500	0
236	20241224	160000	3424720400	41500	41500	41500	41500	0
237	20241224	155900	3424720400	41500	41500	41500	41500	0
238	20241224	155800	3424720400	41500	41500	41500	41500	0
239	20241224	155700	3424720400	41500	41500	41500	41500	0
240	20241224	155600	3424720400	41500	41500	41500	41500	0
241	20241224	155500	3424720400	41500	41500	41500	41500	0
242	20241224	155400	3424720400	41500	41500	41500	41500	5030
243	20241224	155300	3424720400	41500	41500	41500	41500	0
244	20241224	155200	3424720400	41500	41500	41500	41500	0
245	20241224	155100	3424720400	41500	41500	41500	41500	0
246	20241224	155000	3424720400	41500	41500	41500	41500	0
247	20241224	154900	3424720400	41500	41500	41500	41500	0
248	20241224	154800	3424720400	41500	41500	41500	41500	0
249	20241224	154700	3424720400	41500	41500	41500	41500	0
250	20241224	154600	3424720400	41500	41500	41500	41500	0
251	20241224	154500	3424720400	41500	41500	41500	41500	0
252	20241224	154400	3424720400	41500	41500	41500	41500	0
253	20241224	154300	3424720400	41500	41500	41500	41500	0
254	20241224	154200	3424720400	41500	41500	41500	41500	0
255	20241224	154100	3424720400	41500	41500	41500	41500	0
256	20241224	154000	3424720400	41500	41500	41500	41500	0
257	20241224	153900	3424720400	41500	41500	41500	41500	0
258	20241224	153800	3424720400	41500	41500	41500	41500	0
259	20241224	153700	3424720400	41500	41500	41500	41500	0
260	20241224	153600	3424720400	41500	41500	41500	41500	0
261	20241224	153500	3424720400	41500	41500	41500	41500	0
262	20241224	153400	3424720400	41500	41500	41500	41500	0
263	20241224	153300	3424720400	41500	41500	41500	41500	0
264	20241224	153200	3424720400	41500	41500	41500	41500	0
265	20241224	153100	3424720400	41500	41500	41500	41500	0
266	20241224	153000	3424720400	41500	41500	41500	41500	5030
267	20241224	152900	3215975400	41400	41400	41400	41400	0
268	20241224	152800	3215975400	41400	41400	41400	41400	0
269	20241224	152700	3215975400	41400	41400	41400	41400	0
270	20241224	152600	3215975400	41400	41400	41400	41400	0
271	20241224	152500	3215975400	41400	41400	41400	41400	0
272	20241224	152400	3215975400	41400	41400	41400	41400	0
273	20241224	152300	3215975400	41400	41400	41400	41400	0
274	20241224	152200	3215975400	41400	41400	41400	41400	0
275	20241224	152100	3215975400	41400	41400	41400	41400	0
276	20241224	152000	3215975400	41400	41400	41400	41400	0
277	20241224	151900	3215975400	41400	41400	41450	41300	371
278	20241224	151800	3200632050	41400	41400	41450	41400	146
279	20241224	151700	3194582250	41450	41350	41450	41350	95
280	20241224	151600	3190646200	41350	41400	41450	41350	284
281	20241224	151500	3178889000	41400	41450	41450	41350	97
282	20241224	151400	3174872400	41400	41400	41450	41350	269
283	20241224	151300	3163737900	41450	41350	41450	41350	151
284	20241224	151200	3157485850	41400	41400	41450	41350	226
285	20241224	151100	3148132100	41400	41350	41400	41350	250
286	20241224	151000	3137785450	41350	41400	41400	41350	151
287	20241224	150900	3131538000	41350	41400	41400	41350	180
288	20241224	150800	3124088650	41400	41350	41400	41350	338
289	20241224	150700	3110106800	41350	41350	41400	41350	71
290	20241224	150600	3107170050	41350	41350	41500	41350	56
291	20241224	150500	3104852300	41350	41350	41400	41350	335
292	20241224	150400	3090988300	41350	41300	41450	41300	77
293	20241224	150300	3087803650	41300	41300	41500	41300	105
294	20241224	150200	3083455950	41300	41400	41450	41300	433
295	20241224	150100	3065536500	41350	41350	41350	41250	258
296	20241224	150000	3054874650	41350	41350	41400	41250	49
297	20241224	145900	3052852250	41350	41250	41350	41250	69
298	20241224	145800	3050002300	41250	41300	41350	41250	351
299	20241224	145700	3035509700	41300	41250	41350	41250	156
300	20241224	145600	3029068350	41250	41250	41350	41250	320
301	20241224	145500	3015858900	41250	41200	41350	41200	571
302	20241224	145400	2992283800	41200	41250	41300	41200	472
303	20241224	145300	2972817000	41300	41250	41300	41250	195
304	20241224	145200	2964770400	41300	41250	41300	41250	289
305	20241224	145100	2952848200	41250	41300	41300	41250	143
306	20241224	145000	2946948500	41250	41250	41300	41250	431
307	20241224	144900	2929165550	41250	41250	41300	41250	166
308	20241224	144800	2922317150	41250	41250	41300	41250	316
309	20241224	144700	2909281150	41250	41250	41300	41250	172
310	20241224	144600	2902184350	41250	41200	41300	41200	518
311	20241224	144500	2880811100	41200	41250	41300	41200	629
312	20241224	144400	2854864600	41250	41250	41300	41250	904
313	20241224	144300	2817572750	41250	41250	41300	41250	176
314	20241224	144200	2810312300	41300	41250	41300	41250	339
315	20241224	144100	2796326150	41250	41250	41300	41250	170
316	20241224	144000	2789311900	41250	41300	41350	41250	364
317	20241224	143900	2774283850	41300	41300	41350	41300	170
318	20241224	143800	2767261850	41350	41350	41350	41300	626
319	20241224	143700	2741406200	41300	41300	41400	41300	161
320	20241224	143600	2734755600	41300	41400	41400	41300	2046
321	20241224	143500	2650154700	41350	41400	41400	41350	225
322	20241224	143400	2640847000	41350	41350	41400	41350	320
323	20241224	143300	2627614650	41350	41350	41400	41350	156
324	20241224	143200	2621162100	41350	41350	41400	41350	296
325	20241224	143100	2608921550	41350	41350	41400	41350	59
326	20241224	143000	2606481000	41350	41450	41450	41350	195
327	20241224	142900	2598409450	41450	41400	41450	41400	60
328	20241224	142800	2595924750	41400	41400	41450	41400	235
329	20241224	142700	2586194750	41450	41450	41450	41400	104
330	20241224	142600	2581887350	41400	41400	41450	41400	441
331	20241224	142500	2563629650	41450	41400	41450	41400	47
332	20241224	142400	2561682850	41400	41400	41450	41400	242
333	20241224	142300	2551662200	41400	41450	41450	41400	110
334	20241224	142200	2547103850	41400	41450	41450	41400	356
335	20241224	142100	2532359400	41400	41400	41450	41400	147
336	20241224	142000	2526268450	41450	41400	41450	41400	335
337	20241224	141900	2512393700	41450	41400	41450	41400	178
338	20241224	141800	2505019250	41400	41400	41450	41400	213
339	20241224	141700	2496199700	41400	41400	41450	41400	58
340	20241224	141600	2493798200	41400	41450	41500	41400	810
341	20241224	141500	2460227450	41450	41450	41500	41450	126
342	20241224	141400	2455002250	41450	41550	41550	41450	632
343	20241224	141300	2428783550	41500	41500	41500	41500	27
344	20241224	141200	2427663050	41500	41550	41550	41500	297
345	20241224	141100	2415325650	41550	41550	41600	41550	67
346	20241224	141000	2412540150	41550	41600	41600	41550	71
347	20241224	140900	2409587900	41550	41600	41600	41550	34
348	20241224	140800	2408174100	41600	41600	41600	41550	49
349	20241224	140700	2406136800	41600	41700	41700	41600	313
350	20241224	140600	2393099050	41650	41600	41650	41600	218
351	20241224	140500	2384021800	41650	41650	41650	41650	30
352	20241224	140400	2382772300	41600	41600	41650	41600	160
353	20241224	140300	2376112350	41650	41600	41650	41600	62
354	20241224	140200	2373530750	41600	41650	41650	41600	193
355	20241224	140100	2365494600	41600	41650	41650	41500	50
356	20241224	140000	2363414250	41550	41500	41700	41500	111
357	20241224	135900	2358801300	41500	41700	41700	41500	179
358	20241224	135800	2351348250	41500	41700	41700	41500	129
359	20241224	135700	2345979250	41700	41700	41700	41500	829
360	20241224	135600	2311502150	41650	41550	41700	41550	512
361	20241224	135500	2290181550	41600	41550	41600	41550	104
362	20241224	135400	2285856000	41550	41550	41600	41500	82
363	20241224	135300	2282446150	41600	41500	41600	41500	282
364	20241224	135200	2270718450	41500	41500	41600	41500	222
365	20241224	135100	2261493450	41500	41550	41550	41500	28
366	20241224	135000	2260331000	41500	41500	41550	41500	49
367	20241224	134900	2258295300	41550	41500	41550	41500	55
368	20241224	134800	2256011450	41500	41500	41550	41500	75
369	20241224	134700	2252897300	41500	41500	41550	41500	64
370	20241224	134600	2250239100	41500	41500	41550	41500	246
371	20241224	134500	2240028900	41500	41500	41550	41500	21
372	20241224	134400	2239156900	41500	41500	41500	41500	5
373	20241224	134300	2238949400	41500	41450	41500	41450	282
374	20241224	134200	2227247700	41450	41450	41450	41450	5
375	20241224	134100	2227040450	41450	41450	41500	41450	81
376	20241224	134000	2223682950	41500	41450	41500	41450	41
377	20241224	133900	2221982650	41450	41450	41450	41450	408
378	20241224	133800	2205071050	41450	41450	41450	41450	25
379	20241224	133700	2204034800	41500	41450	41500	41450	48
380	20241224	133600	2202044250	41500	41500	41500	41500	38
381	20241224	133500	2200467250	41500	41500	41500	41450	5
382	20241224	133400	2200259800	41450	41450	41500	41450	229
383	20241224	133300	2190766900	41450	41500	41500	41450	80
384	20241224	133200	2187447850	41450	41500	41500	41450	512
385	20241224	133100	2166201400	41500	41500	41500	41450	326
386	20241224	133000	2152676000	41450	41450	41450	41450	34
387	20241224	132900	2151266700	41450	41450	41500	41450	48
388	20241224	132800	2149275750	41500	41450	41500	41450	108
389	20241224	132700	2144796450	41450	41450	41450	41450	54
390	20241224	132600	2142558150	41500	41500	41500	41450	32
391	20241224	132500	2141230350	41450	41450	41500	41450	65
392	20241224	132400	2138534200	41450	41400	41450	41400	68
393	20241224	132300	2135715700	41450	41450	41450	41450	20
394	20241224	132200	2134886700	41400	41400	41450	41400	99
395	20241224	132100	2130785700	41400	41400	41400	41400	0
396	20241224	132000	2130785700	41400	41400	41450	41400	48
397	20241224	131900	2128797650	41400	41400	41400	41400	15
398	20241224	131800	2128176650	41400	41400	41400	41400	0
399	20241224	131700	2128176650	41400	41500	41500	41400	20
400	20241224	131600	2127346850	41400	41400	41450	41400	76
401	20241224	131500	2124198550	41450	41450	41450	41450	5
402	20241224	131400	2123991300	41450	41400	41450	41400	110
403	20241224	131300	2119433800	41450	41500	41500	41450	212
404	20241224	131200	2110640250	41500	41550	41550	41500	85
405	20241224	131100	2107109750	41500	41500	41550	41500	195
406	20241224	131000	2099009600	41500	41450	41500	41450	78
407	20241224	130900	2095776300	41450	41550	41550	41450	18
408	20241224	130800	2095028600	41450	41500	41500	41450	87
409	20241224	130700	2091418750	41450	41450	41500	41450	49
410	20241224	130600	2089386650	41450	41500	41550	41400	136
411	20241224	130500	2083745700	41500	41500	41500	41400	33
412	20241224	130400	2082377500	41400	41400	41400	41400	12
413	20241224	130300	2081880700	41500	41400	41500	41400	40
414	20241224	130200	2080221000	41400	41400	41550	41400	56
415	20241224	130100	2077897100	41400	41450	41500	41400	256
416	20241224	130000	2067279650	41450	41400	41450	41400	39
417	20241224	125900	2065663150	41450	41450	41450	41400	55
418	20241224	125800	2063383700	41450	41450	41450	41400	55
419	20241224	125700	2061104550	41450	41400	41450	41400	54
420	20241224	125600	2058866950	41450	41400	41450	41400	31
421	20241224	125500	2057582750	41400	41400	41400	41400	16
422	20241224	125400	2056920350	41400	41450	41500	41400	28
423	20241224	125300	2055759400	41500	41450	41500	41450	52
424	20241224	125200	2053603100	41450	41450	41450	41450	29
425	20241224	125100	2052401050	41450	41500	41500	41450	121
426	20241224	125000	2047384800	41500	41500	41500	41500	1
427	20241224	124900	2047343300	41450	41450	41500	41450	36
428	20241224	124800	2045850650	41450	41450	41500	41450	204
429	20241224	124700	2037393550	41450	41450	41450	41450	0
430	20241224	124600	2037393550	41450	41450	41450	41450	5
431	20241224	124500	2037186300	41450	41500	41500	41450	162
432	20241224	124400	2030468400	41450	41450	41450	41450	4
433	20241224	124300	2030302600	41450	41450	41450	41450	195
434	20241224	124200	2022219850	41450	41500	41550	41450	33
435	20241224	124100	2020850950	41450	41500	41500	41450	76
436	20241224	124000	2017697050	41500	41450	41500	41450	15
437	20241224	123900	2017074850	41450	41450	41500	41450	39
438	20241224	123800	2015457450	41450	41500	41500	41450	49
439	20241224	123700	2013424000	41500	41500	41500	41500	0
440	20241224	123600	2013424000	41500	41550	41550	41500	43
441	20241224	123500	2011638200	41450	41450	41450	41450	33
442	20241224	123400	2010270350	41450	41450	41450	41450	14
443	20241224	123300	2009690050	41450	41500	41550	41450	29
444	20241224	123200	2008486350	41450	41500	41500	41450	35
445	20241224	123100	2007034100	41550	41550	41550	41550	9
446	20241224	123000	2006660150	41550	41550	41550	41500	56
447	20241224	122900	2004334700	41500	41500	41500	41500	43
448	20241224	122800	2002550200	41500	41450	41500	41450	8
449	20241224	122700	2002218500	41450	41450	41500	41450	39
450	20241224	122600	2000600600	41450	41450	41450	41450	0
451	20241224	122500	2000600600	41450	41450	41450	41450	6
452	20241224	122400	2000351900	41450	41500	41500	41450	73
453	20241224	122300	1997323000	41450	41450	41500	41450	96
454	20241224	122200	1993343300	41400	41450	41450	41400	72
455	20241224	122100	1990362400	41450	41450	41450	41400	108
456	20241224	122000	1985886600	41450	41400	41450	41400	2
457	20241224	121900	1985803750	41400	41400	41450	41400	375
458	20241224	121800	1970278300	41450	41450	41450	41400	67
459	20241224	121700	1967501750	41400	41450	41450	41400	7
460	20241224	121600	1967211900	41450	41450	41450	41450	17
461	20241224	121500	1966507250	41400	41500	41500	41400	105
462	20241224	121400	1962156300	41450	41450	41450	41450	104
463	20241224	121300	1957845500	41450	41500	41500	41450	83
464	20241224	121200	1954401200	41450	41550	41550	41450	491
465	20241224	121100	1934026100	41550	41550	41550	41550	0
466	20241224	121000	1934026100	41550	41550	41550	41500	67
467	20241224	120900	1931242350	41500	41500	41550	41500	43
468	20241224	120800	1929456550	41500	41500	41500	41500	0
469	20241224	120700	1929456550	41500	41550	41550	41500	54
470	20241224	120600	1927212900	41500	41500	41550	41500	91
471	20241224	120500	1923433200	41500	41550	41550	41500	17
472	20241224	120400	1922727250	41550	41500	41550	41500	136
473	20241224	120300	1917077250	41500	41500	41500	41500	16
474	20241224	120200	1916413250	41500	41500	41500	41500	16
475	20241224	120100	1915749250	41550	41500	41550	41500	68
476	20241224	120000	1912924000	41450	41450	41450	41450	12
477	20241224	115900	1912426600	41500	41500	41550	41500	245
478	20241224	115800	1902257450	41500	41450	41500	41450	21
479	20241224	115700	1901386150	41450	41500	41500	41450	202
480	20241224	115600	1893003850	41450	41500	41500	41450	8
481	20241224	115500	1892672200	41500	41450	41550	41450	31
482	20241224	115400	1891384950	41500	41550	41550	41500	243
483	20241224	115300	1881295600	41550	41550	41600	41550	178
484	20241224	115200	1873896700	41550	41600	41600	41550	29
485	20241224	115100	1872690400	41550	41550	41550	41550	36
486	20241224	115000	1871194600	41550	41550	41600	41550	76
487	20241224	114900	1868034150	41550	41500	41550	41500	280
488	20241224	114800	1856400600	41500	41500	41550	41500	86
489	20241224	114700	1852828500	41550	41600	41600	41550	400
490	20241224	114600	1836206400	41550	41550	41600	41550	24
491	20241224	114500	1835208350	41550	41600	41600	41550	69
492	20241224	114400	1832338750	41550	41550	41550	41550	2
493	20241224	114300	1832255650	41600	41450	41600	41450	39
494	20241224	114200	1830634050	41450	41550	41550	41450	50
495	20241224	114100	1828557750	41550	41600	41600	41400	314
496	20241224	114000	1815533500	41600	41450	41600	41450	572
497	20241224	113900	1791802650	41400	41450	41450	41400	63
498	20241224	113800	1789192200	41450	41450	41450	41400	27
499	20241224	113700	1788073200	41400	41450	41450	41400	2
500	20241224	113600	1787990350	41450	41400	41450	41400	64
501	20241224	113500	1785338200	41450	41400	41450	41400	61
502	20241224	113400	1782810050	41450	41450	41450	41450	106
503	20241224	113300	1778416350	41450	41450	41450	41400	17
504	20241224	113200	1777712350	41450	41450	41450	41450	20
505	20241224	113100	1776883350	41450	41500	41500	41400	55
506	20241224	113000	1774601550	41500	41350	41500	41350	28
507	20241224	112900	1773441650	41350	41300	41700	41300	2077
508	20241224	112800	1687184850	41300	41300	41350	41300	55
509	20241224	112700	1684913250	41300	41300	41300	41300	85
510	20241224	112600	1681402750	41300	41300	41350	41300	60
511	20241224	112500	1678923450	41300	41300	41350	41300	36
512	20241224	112400	1677436600	41300	41300	41350	41300	80
513	20241224	112300	1674131300	41300	41350	41400	41300	171
514	20241224	112200	1667060300	41400	41350	41400	41350	96
515	20241224	112100	1663088300	41350	41350	41350	41350	458
516	20241224	112000	1644150000	41350	41350	41400	41350	78
517	20241224	111900	1640923800	41350	41350	41350	41350	36
518	20241224	111800	1639435200	41350	41350	41350	41350	47
519	20241224	111700	1637491750	41350	41350	41400	41350	30
520	20241224	111600	1636250000	41400	41450	41450	41400	32
521	20241224	111500	1634925000	41400	41350	41400	41350	214
522	20241224	111400	1626069600	41400	41350	41400	41350	407
523	20241224	111300	1609239300	41300	41350	41350	41300	219
524	20241224	111200	1600184350	41300	41300	41350	41300	45
525	20241224	111100	1598325800	41350	41300	41350	41300	60
526	20241224	111000	1595845000	41300	41300	41350	41300	141
527	20241224	110900	1590021650	41300	41350	41350	41300	75
528	20241224	110800	1586920950	41350	41350	41350	41300	33
529	20241224	110700	1585556650	41300	41350	41350	41300	14
530	20241224	110600	1584978400	41350	41350	41350	41300	94
531	20241224	110500	1581092150	41350	41350	41350	41350	1064
532	20241224	110400	1537095750	41350	41400	41400	41350	31
533	20241224	110300	1535813400	41350	41450	41450	41350	510
534	20241224	110200	1514699400	41400	41400	41450	41400	52
535	20241224	110100	1512546550	41400	41400	41400	41400	44
536	20241224	110000	1510724950	41450	41400	41450	41400	61
537	20241224	105900	1508198250	41400	41450	41450	41400	123
538	20241224	105800	1503106000	41450	41450	41450	41450	11
539	20241224	105700	1502650050	41450	41450	41450	41400	158
540	20241224	105600	1496104850	41450	41450	41450	41450	1
541	20241224	105500	1496063400	41450	41450	41450	41450	86
542	20241224	105400	1492498700	41450	41400	41450	41400	35
543	20241224	105300	1491048900	41450	41400	41450	41400	63
544	20241224	105200	1488438000	41400	41400	41400	41400	0
545	20241224	105100	1488438000	41400	41400	41450	41400	546
546	20241224	105000	1465832750	41450	41400	41450	41400	11
547	20241224	104900	1465376850	41400	41400	41400	41400	206
548	20241224	104800	1456848450	41400	41350	41400	41350	528
549	20241224	104700	1434989850	41350	41350	41400	41350	30
550	20241224	104600	1433748850	41350	41350	41350	41350	0
551	20241224	104500	1433748850	41350	41400	41400	41350	33
552	20241224	104400	1432383400	41400	41400	41400	41400	6
553	20241224	104300	1432135000	41400	41400	41400	41400	605
554	20241224	104200	1407088000	41400	41350	41400	41350	42
555	20241224	104100	1405350000	41400	41400	41400	41400	121
556	20241224	104000	1400340600	41350	41350	41350	41350	25
557	20241224	103900	1399306850	41350	41300	41350	41300	32
558	20241224	103800	1397984400	41350	41350	41350	41300	614
559	20241224	103700	1372595700	41300	41350	41350	41300	12
560	20241224	103600	1372099650	41350	41300	41350	41300	40
561	20241224	103500	1370446300	41350	41350	41350	41350	2
562	20241224	103400	1370363600	41350	41350	41350	41350	36
563	20241224	103300	1368875000	41400	41300	41400	41300	250
564	20241224	103200	1358526000	41400	41400	41400	41400	1
565	20241224	103100	1358484600	41400	41400	41400	41300	1563
566	20241224	103000	1293798800	41400	41400	41400	41400	61
567	20241224	102900	1291273400	41450	41450	41450	41450	10
568	20241224	102800	1290858900	41400	41400	41400	41400	1
569	20241224	102700	1290817500	41450	41400	41450	41400	17
570	20241224	102600	1290113550	41400	41400	41400	41400	22
571	20241224	102500	1289202750	41450	41400	41450	41400	80
572	20241224	102400	1285887350	41450	41500	41500	41450	455
573	20241224	102300	1267027550	41500	41450	41500	41450	24
574	20241224	102200	1266032600	41450	41500	41500	41450	198
575	20241224	102100	1257824950	41450	41450	41450	41450	23
576	20241224	102000	1256871600	41450	41450	41450	41450	405
577	20241224	101900	1240084350	41450	41450	41450	41450	451
578	20241224	101800	1221390400	41450	41500	41500	41450	630
579	20241224	101700	1195245800	41500	41500	41500	41500	5
580	20241224	101600	1195038300	41600	41600	41600	41600	380
581	20241224	101500	1179230300	41600	41550	41600	41500	8
582	20241224	101400	1178897850	41650	41600	41650	41600	1060
583	20241224	101300	1134774950	41600	41550	41600	41550	898
584	20241224	101200	1097421550	41500	41500	41550	41500	629
585	20241224	101100	1071304900	41500	41550	41600	41500	252
586	20241224	101000	1060834100	41600	41600	41600	41600	620
587	20241224	100900	1035042100	41550	41500	41600	41500	2413
588	20241224	100800	934797400	41500	41500	41500	41500	226
589	20241224	100700	925418400	41500	41500	41500	41450	338
590	20241224	100600	911391600	41500	41500	41500	41450	234
591	20241224	100500	901680650	41500	41450	41500	41450	239
592	20241224	100400	891774000	41400	41400	41400	41400	27
593	20241224	100300	890656200	41400	41400	41400	41400	250
594	20241224	100200	880306200	41350	41350	41350	41350	541
595	20241224	100100	857935850	41350	41300	41400	41300	713
596	20241224	100000	828453300	41400	41350	41400	41300	480
597	20241224	095900	808606700	41350	41350	41400	41350	389
598	20241224	095800	792521350	41350	41350	41400	41300	1661
599	20241224	095700	723845400	41350	41350	41400	41350	313
600	20241224	095600	710889800	41400	41350	41400	41350	41
601	20241224	095500	709192750	41350	41350	41400	41350	130
602	20241224	095400	703811750	41350	41350	41350	41300	59
603	20241224	095300	701372800	41300	41300	41300	41300	37
604	20241224	095200	699844700	41300	41350	41350	41250	2641
605	20241224	095100	590719050	41400	41350	41400	41350	55
606	20241224	095000	588442300	41400	41450	41450	41350	74
607	20241224	094900	585376350	41450	41300	41450	41300	27
608	20241224	094800	584258350	41300	41400	41400	41300	783
609	20241224	094700	551885100	41400	41400	41450	41400	160
610	20241224	094600	545254100	41400	41400	41400	41350	51
611	20241224	094500	543142950	41400	41350	41400	41350	34
612	20241224	094400	541736600	41300	41350	41350	41300	759
613	20241224	094300	510366900	41350	41400	41400	41350	4
614	20241224	094200	510201400	41350	41400	41400	41350	371
615	20241224	094100	494843250	41450	41350	41450	41350	29
616	20241224	094000	493642450	41300	41400	41400	41300	327
617	20241224	093900	480121250	41350	41400	41400	41350	108
618	20241224	093800	475650950	41400	41450	41450	41400	133
619	20241224	093700	470139050	41400	41350	41400	41350	43
620	20241224	093600	468359150	41400	41350	41400	41350	129
621	20241224	093500	463023550	41400	41300	41400	41300	355
622	20241224	093400	448346900	41300	41250	41300	41250	184
623	20241224	093300	440750150	41250	41250	41250	41250	24
624	20241224	093200	439760150	41300	41300	41350	41300	111
625	20241224	093100	435175400	41300	41300	41300	41250	1384
626	20241224	093000	378027000	41350	41300	41350	41300	52
627	20241224	092900	375876900	41300	41400	41400	41300	1109
628	20241224	092800	329984850	41400	41450	41450	41400	42
629	20241224	092700	328244900	41400	41450	41450	41400	807
630	20241224	092600	294802100	41450	41500	41500	41450	77
631	20241224	092500	291607800	41500	41500	41500	41450	20
632	20241224	092400	290778700	41450	41450	41500	41450	41
633	20241224	092300	289078800	41450	41450	41450	41450	3
634	20241224	092200	288954450	41450	41450	41500	41450	48
635	20241224	092100	286963550	41450	41500	41500	41450	9
636	20241224	092000	286590450	41450	41450	41450	41450	15
637	20241224	091900	285968700	41450	41400	41500	41400	192
638	20241224	091800	278004700	41400	41400	41500	41400	486
639	20241224	091700	257846850	41450	41400	41450	41400	12
640	20241224	091600	257349750	41400	41400	41400	41400	7
641	20241224	091500	257059950	41400	41400	41400	41400	28
642	20241224	091400	255900750	41450	41350	41450	41350	206
643	20241224	091300	247372650	41350	41350	41350	41300	43
644	20241224	091200	245595650	41350	41350	41350	41300	12
645	20241224	091100	245099550	41300	41250	41300	41250	176
646	20241224	091000	237838550	41250	41350	41350	41250	256
647	20241224	090900	227267900	41300	41300	41350	41300	877
648	20241224	090800	191011000	41300	41350	41350	41250	1841
649	20241224	090700	114906950	41350	41500	41500	41350	1047
650	20241224	090600	71528900	41450	41500	41500	41450	205
651	20241224	090500	63029750	41450	41500	41500	41450	4
652	20241224	090400	62863850	41500	41550	41550	41500	116
653	20241224	090300	58049750	41500	41500	41600	41500	178
654	20241224	090200	50660050	41500	41500	41650	41450	73
655	20241224	090100	47628100	41450	41650	41650	41450	231
656	20241224	090000	38034900	41500	41700	41700	41500	913