KissMeData/002790/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183800	1465974750	22600	22600	22600	22600	9490
3	20241216	183700	1465974750	22600	22600	22600	22600	0
4	20241216	183600	1465974750	22600	22600	22600	22600	0
5	20241216	183500	1465974750	22600	22600	22600	22600	0
6	20241216	183400	1465974750	22600	22600	22600	22600	0
7	20241216	183300	1465974750	22600	22600	22600	22600	0
8	20241216	183200	1465974750	22600	22600	22600	22600	0
9	20241216	183100	1465974750	22600	22600	22600	22600	0
10	20241216	183000	1465974750	22600	22600	22600	22600	0
11	20241216	182900	1465974750	22600	22600	22600	22600	0
12	20241216	182800	1465974750	22600	22600	22600	22600	0
13	20241216	182700	1465974750	22600	22600	22600	22600	0
14	20241216	182600	1465974750	22600	22600	22600	22600	0
15	20241216	182500	1465974750	22600	22600	22600	22600	0
16	20241216	182400	1465974750	22600	22600	22600	22600	0
17	20241216	182300	1465974750	22600	22600	22600	22600	0
18	20241216	182200	1465974750	22600	22600	22600	22600	0
19	20241216	182100	1465974750	22600	22600	22600	22600	0
20	20241216	182000	1465974750	22600	22600	22600	22600	0
21	20241216	181900	1465974750	22600	22600	22600	22600	0
22	20241216	181800	1465974750	22600	22600	22600	22600	0
23	20241216	181700	1465974750	22600	22600	22600	22600	0
24	20241216	181600	1465974750	22600	22600	22600	22600	0
25	20241216	181500	1465974750	22600	22600	22600	22600	0
26	20241216	181400	1465974750	22600	22600	22600	22600	0
27	20241216	181300	1465974750	22600	22600	22600	22600	0
28	20241216	181200	1465974750	22600	22600	22600	22600	0
29	20241216	181100	1465974750	22600	22600	22600	22600	0
30	20241216	181000	1465974750	22600	22600	22600	22600	0
31	20241216	180900	1465974750	22600	22600	22600	22600	0
32	20241216	180800	1465974750	22600	22600	22600	22600	9490
33	20241216	180700	1465974750	22600	22600	22600	22600	0
34	20241216	180600	1465974750	22600	22600	22600	22600	0
35	20241216	180500	1465974750	22600	22600	22600	22600	0
36	20241216	180400	1465974750	22600	22600	22600	22600	0
37	20241216	180300	1465974750	22600	22600	22600	22600	0
38	20241216	180200	1465974750	22600	22600	22600	22600	0
39	20241216	180100	1465974750	22600	22600	22600	22600	0
40	20241216	180000	1465974750	22600	22600	22600	22600	0
41	20241216	175900	1465974750	22600	22600	22600	22600	0
42	20241216	175800	1465974750	22600	22600	22600	22600	0
43	20241216	175700	1465974750	22600	22600	22600	22600	0
44	20241216	175600	1465974750	22600	22600	22600	22600	0
45	20241216	175500	1465974750	22600	22600	22600	22600	0
46	20241216	175400	1465974750	22600	22600	22600	22600	0
47	20241216	175300	1465974750	22600	22600	22600	22600	0
48	20241216	175200	1465974750	22600	22600	22600	22600	0
49	20241216	175100	1465974750	22600	22600	22600	22600	0
50	20241216	175000	1465974750	22600	22600	22600	22600	0
51	20241216	174900	1465974750	22600	22600	22600	22600	0
52	20241216	174800	1465974750	22600	22600	22600	22600	0
53	20241216	174700	1465974750	22600	22600	22600	22600	0
54	20241216	174600	1465974750	22600	22600	22600	22600	0
55	20241216	174500	1465974750	22600	22600	22600	22600	0
56	20241216	174400	1465974750	22600	22600	22600	22600	0
57	20241216	174300	1465974750	22600	22600	22600	22600	0
58	20241216	174200	1465974750	22600	22600	22600	22600	0
59	20241216	174100	1465974750	22600	22600	22600	22600	0
60	20241216	174000	1465974750	22600	22600	22600	22600	0
61	20241216	173900	1465974750	22600	22600	22600	22600	0
62	20241216	173800	1465974750	22600	22600	22600	22600	9490
63	20241216	173700	1465974750	22600	22600	22600	22600	0
64	20241216	173600	1465974750	22600	22600	22600	22600	0
65	20241216	173500	1465974750	22600	22600	22600	22600	0
66	20241216	173400	1465974750	22600	22600	22600	22600	0
67	20241216	173300	1465974750	22600	22600	22600	22600	0
68	20241216	173200	1465974750	22600	22600	22600	22600	0
69	20241216	173100	1465974750	22600	22600	22600	22600	0
70	20241216	173000	1465974750	22600	22600	22600	22600	0
71	20241216	172900	1465974750	22600	22600	22600	22600	0
72	20241216	172800	1465974750	22600	22600	22600	22600	0
73	20241216	172700	1465974750	22600	22600	22600	22600	0
74	20241216	172600	1465974750	22600	22600	22600	22600	0
75	20241216	172500	1465974750	22600	22600	22600	22600	0
76	20241216	172400	1465974750	22600	22600	22600	22600	0
77	20241216	172300	1465974750	22600	22600	22600	22600	0
78	20241216	172200	1465974750	22600	22600	22600	22600	0
79	20241216	172100	1465974750	22600	22600	22600	22600	0
80	20241216	172000	1465974750	22600	22600	22600	22600	0
81	20241216	171900	1465974750	22600	22600	22600	22600	0
82	20241216	171800	1465974750	22600	22600	22600	22600	0
83	20241216	171700	1465974750	22600	22600	22600	22600	0
84	20241216	171600	1465974750	22600	22600	22600	22600	0
85	20241216	171500	1465974750	22600	22600	22600	22600	0
86	20241216	171400	1465974750	22600	22600	22600	22600	0
87	20241216	171300	1465974750	22600	22600	22600	22600	0
88	20241216	171200	1465974750	22600	22600	22600	22600	0
89	20241216	171100	1465974750	22600	22600	22600	22600	0
90	20241216	171000	1465974750	22600	22600	22600	22600	0
91	20241216	170900	1465974750	22600	22600	22600	22600	0
92	20241216	170800	1465974750	22600	22600	22600	22600	9490
93	20241216	170700	1465974750	22600	22600	22600	22600	0
94	20241216	170600	1465974750	22600	22600	22600	22600	0
95	20241216	170500	1465974750	22600	22600	22600	22600	0
96	20241216	170400	1465974750	22600	22600	22600	22600	0
97	20241216	170300	1465974750	22600	22600	22600	22600	0
98	20241216	170200	1465974750	22600	22600	22600	22600	0
99	20241216	170100	1465974750	22600	22600	22600	22600	0
100	20241216	170000	1465974750	22600	22600	22600	22600	0
101	20241216	165900	1465974750	22600	22600	22600	22600	0
102	20241216	165800	1465974750	22600	22600	22600	22600	0
103	20241216	165700	1465974750	22600	22600	22600	22600	0
104	20241216	165600	1465974750	22600	22600	22600	22600	0
105	20241216	165500	1465974750	22600	22600	22600	22600	0
106	20241216	165400	1465974750	22600	22600	22600	22600	0
107	20241216	165300	1465974750	22600	22600	22600	22600	0
108	20241216	165200	1465974750	22600	22600	22600	22600	0
109	20241216	165100	1465974750	22600	22600	22600	22600	0
110	20241216	165000	1465974750	22600	22600	22600	22600	0
111	20241216	164900	1465974750	22600	22600	22600	22600	0
112	20241216	164800	1465974750	22600	22600	22600	22600	0
113	20241216	164700	1465974750	22600	22600	22600	22600	0
114	20241216	164600	1465974750	22600	22600	22600	22600	0
115	20241216	164500	1465974750	22600	22600	22600	22600	0
116	20241216	164400	1465974750	22600	22600	22600	22600	0
117	20241216	164300	1465974750	22600	22600	22600	22600	0
118	20241216	164200	1465974750	22600	22600	22600	22600	0
119	20241216	164100	1465974750	22600	22600	22600	22600	0
120	20241216	164000	1465974750	22600	22600	22600	22600	0
121	20241216	163900	1465974750	22600	22600	22600	22600	0
122	20241216	163800	1465974750	22600	22600	22600	22600	9490
123	20241216	163700	1465974750	22600	22600	22600	22600	0
124	20241216	163600	1465974750	22600	22600	22600	22600	0
125	20241216	163500	1465974750	22600	22600	22600	22600	0
126	20241216	163400	1465974750	22600	22600	22600	22600	0
127	20241216	163300	1465974750	22600	22600	22600	22600	0
128	20241216	163200	1465974750	22600	22600	22600	22600	0
129	20241216	163100	1465974750	22600	22600	22600	22600	0
130	20241216	163000	1465974750	22600	22600	22600	22600	0
131	20241216	162900	1465974750	22600	22600	22600	22600	0
132	20241216	162800	1465974750	22600	22600	22600	22600	0
133	20241216	162700	1465974750	22600	22600	22600	22600	0
134	20241216	162600	1465974750	22600	22600	22600	22600	0
135	20241216	162500	1465974750	22600	22600	22600	22600	0
136	20241216	162400	1465974750	22600	22600	22600	22600	0
137	20241216	162300	1465974750	22600	22600	22600	22600	0
138	20241216	162200	1465974750	22600	22600	22600	22600	0
139	20241216	162100	1465974750	22600	22600	22600	22600	0
140	20241216	162000	1465974750	22600	22600	22600	22600	0
141	20241216	161900	1465974750	22600	22600	22600	22600	0
142	20241216	161800	1465974750	22600	22600	22600	22600	0
143	20241216	161700	1465974750	22600	22600	22600	22600	0
144	20241216	161600	1465974750	22600	22600	22600	22600	0
145	20241216	161500	1465974750	22600	22600	22600	22600	0
146	20241216	161400	1465974750	22600	22600	22600	22600	0
147	20241216	161300	1465974750	22600	22600	22600	22600	0
148	20241216	161200	1465974750	22600	22600	22600	22600	0
149	20241216	161100	1465974750	22600	22600	22600	22600	0
150	20241216	161000	1465974750	22600	22600	22600	22600	0
151	20241216	160900	1465974750	22600	22600	22600	22600	0
152	20241216	160800	1465974750	22600	22600	22600	22600	9490
153	20241216	160700	1465974750	22600	22600	22600	22600	0
154	20241216	160600	1465974750	22600	22600	22600	22600	0
155	20241216	160500	1465974750	22600	22600	22600	22600	0
156	20241216	160400	1465974750	22600	22600	22600	22600	0
157	20241216	160300	1465974750	22600	22600	22600	22600	0
158	20241216	160200	1465974750	22600	22600	22600	22600	0
159	20241216	160100	1465974750	22600	22600	22600	22600	0
160	20241216	160000	1465974750	22600	22600	22600	22600	0
161	20241216	155900	1465974750	22600	22600	22600	22600	0
162	20241216	155800	1465974750	22600	22600	22600	22600	0
163	20241216	155700	1465974750	22600	22600	22600	22600	0
164	20241216	155600	1465974750	22600	22600	22600	22600	0
165	20241216	155500	1465974750	22600	22600	22600	22600	0
166	20241216	155400	1465974750	22600	22600	22600	22600	0
167	20241216	155300	1465974750	22600	22600	22600	22600	0
168	20241216	155200	1465974750	22600	22600	22600	22600	0
169	20241216	155100	1465974750	22600	22600	22600	22600	0
170	20241216	155000	1465974750	22600	22600	22600	22600	0
171	20241216	154900	1465974750	22600	22600	22600	22600	0
172	20241216	154800	1465974750	22600	22600	22600	22600	0
173	20241216	154700	1465974750	22600	22600	22600	22600	0
174	20241216	154600	1465974750	22600	22600	22600	22600	0
175	20241216	154500	1465974750	22600	22600	22600	22600	0
176	20241216	154400	1465974750	22600	22600	22600	22600	0
177	20241216	154300	1465974750	22600	22600	22600	22600	0
178	20241216	154200	1465974750	22600	22600	22600	22600	0
179	20241216	154100	1465974750	22600	22600	22600	22600	0
180	20241216	154000	1465974750	22600	22600	22600	22600	0
181	20241216	153900	1465974750	22600	22600	22600	22600	0
182	20241216	153800	1465974750	22600	22600	22600	22600	9490
183	20241216	153700	1465974750	22600	22600	22600	22600	0
184	20241216	153600	1465974750	22600	22600	22600	22600	0
185	20241216	153500	1465974750	22600	22600	22600	22600	0
186	20241216	153400	1465974750	22600	22600	22600	22600	0
187	20241216	153300	1465974750	22600	22600	22600	22600	0
188	20241216	153200	1465974750	22600	22600	22600	22600	0
189	20241216	153100	1465974750	22600	22600	22600	22600	0
190	20241216	153000	1465974750	22600	22600	22600	22600	9490
191	20241216	152900	1251500750	22500	22500	22500	22500	0
192	20241216	152800	1251500750	22500	22500	22500	22500	0
193	20241216	152700	1251500750	22500	22500	22500	22500	0
194	20241216	152600	1251500750	22500	22500	22500	22500	0
195	20241216	152500	1251500750	22500	22500	22500	22500	0
196	20241216	152400	1251500750	22500	22500	22500	22500	0
197	20241216	152300	1251500750	22500	22500	22500	22500	0
198	20241216	152200	1251500750	22500	22500	22500	22500	0
199	20241216	152100	1251500750	22500	22500	22500	22500	0
200	20241216	152000	1251500750	22500	22500	22500	22500	0
201	20241216	151900	1251500750	22500	22550	22550	22500	221
202	20241216	151800	1246522950	22500	22550	22550	22500	27
203	20241216	151700	1245915400	22500	22550	22550	22500	126
204	20241216	151600	1243080200	22500	22500	22500	22500	25
205	20241216	151500	1242517700	22500	22500	22550	22500	25
206	20241216	151400	1241955100	22500	22500	22550	22500	27
207	20241216	151300	1241347400	22500	22550	22550	22500	29
208	20241216	151200	1240694150	22550	22500	22550	22500	129
209	20241216	151100	1237786650	22500	22500	22550	22500	72
210	20241216	151000	1236164500	22550	22500	22550	22500	21
211	20241216	150900	1235691950	22550	22500	22550	22500	78
212	20241216	150800	1233934100	22550	22600	22600	22550	628
213	20241216	150700	1219772500	22600	22600	22600	22600	1
214	20241216	150600	1219749900	22600	22600	22600	22600	53
215	20241216	150500	1218552100	22600	22500	22600	22500	170
216	20241216	150400	1214717550	22500	22500	22550	22500	139
217	20241216	150300	1211589850	22500	22550	22550	22500	60
218	20241216	150200	1210237850	22550	22550	22550	22550	104
219	20241216	150100	1207892650	22550	22550	22550	22550	3
220	20241216	150000	1207825000	22500	22500	22500	22500	43
221	20241216	145900	1206857500	22500	22550	22550	22500	167
222	20241216	145800	1203091750	22550	22550	22550	22550	14
223	20241216	145700	1202776050	22550	22550	22550	22550	38
224	20241216	145600	1201919150	22550	22550	22550	22550	5
225	20241216	145500	1201806400	22550	22500	22550	22500	47
226	20241216	145400	1200748750	22500	22550	22550	22500	36
227	20241216	145300	1199937200	22550	22550	22550	22550	5
228	20241216	145200	1199824450	22550	22550	22550	22550	13
229	20241216	145100	1199531300	22550	22550	22550	22550	0
230	20241216	145000	1199531300	22550	22500	22550	22500	31
231	20241216	144900	1198832300	22500	22500	22500	22500	0
232	20241216	144800	1198832300	22500	22550	22550	22500	5
233	20241216	144700	1198719650	22500	22500	22500	22500	43
234	20241216	144600	1197752150	22550	22550	22550	22550	30
235	20241216	144500	1197075650	22550	22600	22600	22550	10
236	20241216	144400	1196850050	22600	22550	22600	22550	359
237	20241216	144300	1188754550	22550	22550	22550	22550	3
238	20241216	144200	1188686900	22500	22550	22550	22500	2
239	20241216	144100	1188641850	22550	22550	22550	22550	325
240	20241216	144000	1181313100	22550	22500	22550	22500	10
241	20241216	143900	1181087800	22500	22550	22550	22500	4
242	20241216	143800	1180997650	22550	22550	22550	22550	216
243	20241216	143700	1176126850	22500	22500	22500	22500	0
244	20241216	143600	1176126850	22500	22500	22550	22500	145
245	20241216	143500	1172857350	22550	22550	22550	22550	59
246	20241216	143400	1171526900	22550	22550	22550	22550	854
247	20241216	143300	1152269200	22550	22550	22600	22550	173
248	20241216	143200	1148366200	22550	22550	22600	22550	30
249	20241216	143100	1147689600	22600	22600	22600	22600	0
250	20241216	143000	1147689600	22600	22550	22600	22550	159
251	20241216	142900	1144102650	22600	22600	22600	22600	30
252	20241216	142800	1143424650	22550	22550	22550	22550	99
253	20241216	142700	1141192200	22600	22600	22600	22600	3
254	20241216	142600	1141124400	22600	22600	22600	22600	0
255	20241216	142500	1141124400	22600	22550	22600	22550	32
256	20241216	142400	1140401300	22600	22600	22600	22600	0
257	20241216	142300	1140401300	22600	22600	22600	22600	28
258	20241216	142200	1139768500	22600	22600	22600	22600	3
259	20241216	142100	1139700700	22600	22600	22600	22600	0
260	20241216	142000	1139700700	22600	22600	22600	22600	2
261	20241216	141900	1139655500	22600	22600	22600	22600	29
262	20241216	141800	1139000100	22600	22600	22600	22600	3
263	20241216	141700	1138932300	22600	22600	22600	22600	26
264	20241216	141600	1138344700	22600	22550	22600	22550	174
265	20241216	141500	1134420850	22600	22600	22600	22600	3
266	20241216	141400	1134353050	22600	22600	22600	22600	50
267	20241216	141300	1133223050	22600	22600	22600	22600	3
268	20241216	141200	1133155250	22600	22600	22600	22600	27
269	20241216	141100	1132545050	22600	22600	22600	22550	93
270	20241216	141000	1130447250	22600	22600	22600	22600	0
271	20241216	140900	1130447250	22600	22600	22600	22600	29
272	20241216	140800	1129791850	22550	22550	22550	22550	1
273	20241216	140700	1129769300	22600	22550	22600	22550	496
274	20241216	140600	1118584400	22600	22600	22600	22600	3
275	20241216	140500	1118516600	22600	22600	22600	22600	0
276	20241216	140400	1118516600	22600	22600	22600	22600	28
277	20241216	140300	1117883800	22550	22550	22550	22550	1
278	20241216	140200	1117861250	22550	22600	22600	22550	18
279	20241216	140100	1117454750	22600	22550	22600	22550	36
280	20241216	140000	1116642900	22600	22600	22600	22600	31
281	20241216	135900	1115942300	22600	22550	22600	22550	5
282	20241216	135800	1115829350	22600	22600	22600	22600	30
283	20241216	135700	1115151350	22600	22600	22600	22600	48
284	20241216	135600	1114066550	22600	22600	22600	22600	27
285	20241216	135500	1113456350	22600	22550	22600	22550	5
286	20241216	135400	1113343450	22600	22600	22600	22600	0
287	20241216	135300	1113343450	22600	22600	22600	22600	3
288	20241216	135200	1113275650	22600	22600	22600	22600	3
289	20241216	135100	1113207850	22600	22550	22600	22550	6
290	20241216	135000	1113072300	22550	22600	22600	22550	5
291	20241216	134900	1112959350	22600	22600	22600	22600	0
292	20241216	134800	1112959350	22600	22600	22600	22600	3
293	20241216	134700	1112891550	22550	22550	22550	22550	101
294	20241216	134600	1110614000	22550	22600	22600	22550	8
295	20241216	134500	1110433450	22600	22600	22600	22600	0
296	20241216	134400	1110433450	22600	22600	22600	22600	2
297	20241216	134300	1110388250	22600	22600	22600	22600	3
298	20241216	134200	1110320450	22600	22600	22600	22600	1
299	20241216	134100	1110297850	22600	22600	22600	22600	30
300	20241216	134000	1109619850	22550	22550	22550	22550	0
301	20241216	133900	1109619850	22550	22550	22550	22550	427
302	20241216	133800	1099991000	22550	22550	22550	22550	0
303	20241216	133700	1099991000	22550	22500	22550	22500	4
304	20241216	133600	1099900850	22550	22550	22550	22550	3
305	20241216	133500	1099833200	22550	22550	22550	22550	86
306	20241216	133400	1097893900	22500	22550	22550	22500	698
307	20241216	133300	1082154050	22550	22550	22550	22550	0
308	20241216	133200	1082154050	22550	22550	22550	22550	2
309	20241216	133100	1082108950	22550	22550	22550	22550	0
310	20241216	133000	1082108950	22550	22550	22550	22550	28
311	20241216	132900	1081477550	22550	22550	22550	22550	3
312	20241216	132800	1081409900	22550	22550	22550	22550	0
313	20241216	132700	1081409900	22550	22550	22550	22550	3
314	20241216	132600	1081342250	22500	22500	22500	22500	101
315	20241216	132500	1079069750	22550	22500	22550	22500	4
316	20241216	132400	1078979600	22550	22550	22550	22550	27
317	20241216	132300	1078370750	22550	22550	22550	22550	4
318	20241216	132200	1078280550	22500	22500	22500	22500	10
319	20241216	132100	1078055550	22550	22550	22550	22550	3
320	20241216	132000	1077987900	22550	22550	22550	22550	2
321	20241216	131900	1077942800	22500	22550	22550	22500	38
322	20241216	131800	1077086450	22550	22550	22550	22550	3
323	20241216	131700	1077018800	22500	22500	22500	22500	1
324	20241216	131600	1076996300	22550	22500	22550	22500	292
325	20241216	131500	1070426150	22550	22550	22550	22550	0
326	20241216	131400	1070426150	22550	22500	22550	22500	43
327	20241216	131300	1069458500	22550	22550	22550	22550	16
328	20241216	131200	1069097700	22550	22550	22550	22550	0
329	20241216	131100	1069097700	22550	22550	22550	22550	3
330	20241216	131000	1069030050	22550	22550	22550	22550	1
331	20241216	130900	1069007500	22550	22500	22550	22500	4
332	20241216	130800	1068917350	22550	22550	22550	22500	543
333	20241216	130700	1056699400	22550	22550	22600	22550	63
334	20241216	130600	1055278450	22600	22600	22600	22600	3
335	20241216	130500	1055210650	22600	22600	22600	22600	0
336	20241216	130400	1055210650	22600	22600	22600	22600	30
337	20241216	130300	1054532650	22550	22550	22550	22550	0
338	20241216	130200	1054532650	22550	22550	22550	22550	2
339	20241216	130100	1054487550	22550	22550	22550	22550	165
340	20241216	130000	1050766800	22550	22500	22550	22500	5
341	20241216	125900	1050654100	22500	22500	22550	22500	21
342	20241216	125800	1050181450	22500	22550	22550	22500	68
343	20241216	125700	1048650050	22550	22550	22550	22550	31
344	20241216	125600	1047951000	22500	22500	22500	22500	0
345	20241216	125500	1047951000	22500	22550	22550	22500	532
346	20241216	125400	1035980700	22500	22500	22500	22500	22
347	20241216	125300	1035485700	22500	22550	22550	22500	71
348	20241216	125200	1033888050	22550	22550	22550	22550	0
349	20241216	125100	1033888050	22550	22500	22550	22500	4
350	20241216	125000	1033797900	22550	22600	22600	22550	172
351	20241216	124900	1029919150	22550	22550	22550	22550	41
352	20241216	124800	1028994600	22550	22600	22600	22550	30
353	20241216	124700	1028317950	22550	22550	22550	22550	161
354	20241216	124600	1024687400	22500	22550	22550	22500	60
355	20241216	124500	1023334800	22550	22550	22550	22550	0
356	20241216	124400	1023334800	22550	22550	22550	22550	2
357	20241216	124300	1023289700	22550	22550	22550	22550	19
358	20241216	124200	1022861250	22550	22550	22550	22500	110
359	20241216	124100	1020383650	22550	22550	22550	22550	3
360	20241216	124000	1020316000	22550	22550	22550	22550	0
361	20241216	123900	1020316000	22550	22550	22550	22550	6
362	20241216	123800	1020180700	22550	22550	22550	22550	0
363	20241216	123700	1020180700	22550	22500	22550	22500	4
364	20241216	123600	1020090550	22550	22550	22550	22550	29
365	20241216	123500	1019436600	22600	22550	22600	22550	42
366	20241216	123400	1018489350	22550	22600	22650	22550	44
367	20241216	123300	1017496900	22650	22650	22650	22650	0
368	20241216	123200	1017496900	22650	22600	22650	22600	201
369	20241216	123100	1012954250	22550	22550	22550	22550	1
370	20241216	123000	1012931700	22550	22500	22550	22500	136
371	20241216	122900	1009867350	22550	22550	22550	22550	94
372	20241216	122800	1007747650	22550	22550	22550	22550	8
373	20241216	122700	1007567250	22500	22550	22550	22500	6
374	20241216	122600	1007432100	22550	22550	22550	22550	92
375	20241216	122500	1005357500	22550	22550	22550	22550	35
376	20241216	122400	1004568250	22550	22500	22550	22500	39
377	20241216	122300	1003689550	22550	22550	22550	22550	3
378	20241216	122200	1003621900	22500	22500	22500	22500	9
379	20241216	122100	1003419400	22550	22500	22550	22500	39
380	20241216	122000	1002540400	22500	22500	22500	22500	8
381	20241216	121900	1002360400	22550	22550	22550	22550	2
382	20241216	121800	1002315300	22500	22550	22550	22500	18
383	20241216	121700	1001910150	22500	22550	22550	22500	11
384	20241216	121600	1001662600	22550	22550	22550	22550	13
385	20241216	121500	1001369450	22550	22550	22550	22550	0
386	20241216	121400	1001369450	22550	22550	22550	22550	13
387	20241216	121300	1001076300	22550	22550	22550	22550	3
388	20241216	121200	1001008650	22550	22550	22550	22550	3
389	20241216	121100	1000941000	22550	22550	22550	22550	25
390	20241216	121000	1000377250	22550	22550	22550	22550	4
391	20241216	120900	1000287050	22550	22550	22550	22500	48
392	20241216	120800	999204700	22550	22550	22550	22550	0
393	20241216	120700	999204700	22550	22500	22550	22500	91
394	20241216	120600	997153100	22550	22550	22550	22550	0
395	20241216	120500	997153100	22550	22550	22600	22550	320
396	20241216	120400	989936950	22550	22600	22600	22550	91
397	20241216	120300	987884750	22550	22550	22550	22550	0
398	20241216	120200	987884750	22550	22600	22600	22550	14
399	20241216	120100	987568900	22550	22550	22550	22550	10
400	20241216	120000	987343400	22600	22550	22600	22550	43
401	20241216	115900	986373600	22550	22600	22600	22550	14
402	20241216	115800	986057700	22600	22550	22600	22550	23
403	20241216	115700	985538900	22550	22550	22550	22550	9
404	20241216	115600	985335950	22600	22550	22600	22550	199
405	20241216	115500	980848350	22550	22600	22600	22550	21
406	20241216	115400	980374700	22600	22600	22600	22600	200
407	20241216	115300	975854700	22600	22600	22600	22600	3
408	20241216	115200	975786900	22600	22600	22600	22600	280
409	20241216	115100	969458900	22550	22550	22550	22550	92
410	20241216	115000	967384300	22550	22550	22550	22550	0
411	20241216	114900	967384300	22550	22500	22550	22500	13
412	20241216	114800	967091650	22500	22550	22550	22500	14
413	20241216	114700	966776500	22500	22500	22500	22500	10
414	20241216	114600	966551500	22500	22550	22550	22500	13
415	20241216	114500	966258750	22500	22500	22500	22500	1
416	20241216	114400	966236250	22550	22550	22550	22550	2
417	20241216	114300	966191150	22500	22500	22500	22500	7
418	20241216	114200	966033650	22550	22550	22550	22550	3
419	20241216	114100	965966000	22500	22500	22500	22500	27
420	20241216	114000	965358500	22500	22500	22500	22500	13
421	20241216	113900	965066000	22500	22500	22500	22450	183
422	20241216	113800	960948550	22400	22600	22600	22400	3073
423	20241216	113700	891834050	22600	22550	22600	22550	4
424	20241216	113600	891743700	22600	22600	22600	22600	1
425	20241216	113500	891721100	22600	22650	22650	22600	111
426	20241216	113400	889210500	22600	22600	22600	22600	27
427	20241216	113300	888600300	22600	22550	22600	22550	52
428	20241216	113200	887427550	22550	22550	22550	22500	696
429	20241216	113100	871733250	22550	22550	22550	22550	201
430	20241216	113000	867200700	22600	22600	22600	22600	3
431	20241216	112900	867132900	22600	22600	22600	22600	10
432	20241216	112800	866906900	22600	22600	22600	22600	91
433	20241216	112700	864850300	22600	22600	22600	22600	552
434	20241216	112600	852375100	22600	22600	22600	22600	31
435	20241216	112500	851674500	22550	22600	22600	22550	13
436	20241216	112400	851381200	22600	22600	22600	22600	0
437	20241216	112300	851381200	22600	22550	22600	22550	41
438	20241216	112200	850455150	22550	22550	22550	22550	298
439	20241216	112100	843735250	22600	22550	22600	22550	13
440	20241216	112000	843441950	22550	22550	22550	22550	109
441	20241216	111900	840984000	22600	22600	22600	22600	3
442	20241216	111800	840916200	22550	22550	22550	22550	159
443	20241216	111700	837330750	22600	22550	22600	22550	14
444	20241216	111600	837014900	22600	22550	22600	22550	56
445	20241216	111500	835751800	22600	22600	22600	22600	20
446	20241216	111400	835299800	22600	22550	22600	22550	38
447	20241216	111300	834441450	22600	22600	22600	22600	489
448	20241216	111200	823390050	22650	22600	22650	22600	84
449	20241216	111100	821491500	22550	22550	22550	22550	8
450	20241216	111000	821311100	22600	22550	22600	22550	4
451	20241216	110900	821220750	22550	22550	22600	22550	90
452	20241216	110800	819189850	22550	22550	22550	22550	232
453	20241216	110700	813958250	22550	22550	22550	22550	393
454	20241216	110600	805096100	22550	22600	22600	22550	78
455	20241216	110500	803333350	22600	22550	22600	22550	13
456	20241216	110400	803039850	22550	22550	22550	22550	134
457	20241216	110300	800018150	22600	22550	22600	22550	51
458	20241216	110200	798865950	22600	22600	22600	22600	3
459	20241216	110100	798798150	22550	22550	22550	22550	12
460	20241216	110000	798527550	22550	22600	22600	22550	56
461	20241216	105900	797264500	22550	22550	22550	22550	33
462	20241216	105800	796520350	22550	22600	22650	22550	9
463	20241216	105700	796317150	22550	22600	22650	22550	65
464	20241216	105600	794848650	22600	22650	22650	22600	7
465	20241216	105500	794690200	22650	22600	22650	22600	197
466	20241216	105400	790237900	22550	22600	22600	22550	57
467	20241216	105300	788952400	22600	22600	22600	22600	116
468	20241216	105200	786330800	22550	22550	22550	22550	6
469	20241216	105100	786195500	22600	22600	22600	22600	91
470	20241216	105000	784138900	22550	22500	22600	22500	46
471	20241216	104900	783099600	22550	22550	22600	22500	118
472	20241216	104800	780436850	22500	22550	22550	22500	225
473	20241216	104700	775363300	22600	22600	22600	22550	107
474	20241216	104600	772950250	22550	22600	22600	22550	61
475	20241216	104500	771572700	22550	22550	22550	22550	8
476	20241216	104400	771392300	22600	22600	22600	22600	4
477	20241216	104300	771301900	22550	22550	22600	22550	18
478	20241216	104200	770895850	22550	22550	22550	22500	129
479	20241216	104100	767987250	22550	22550	22550	22550	1
480	20241216	104000	767964700	22550	22500	22550	22500	52
481	20241216	103900	766792450	22550	22550	22550	22500	11
482	20241216	103800	766544600	22500	22550	22550	22500	197
483	20241216	103700	762103100	22500	22550	22550	22500	41
484	20241216	103600	761179050	22550	22550	22550	22550	1
485	20241216	103500	761156500	22550	22550	22550	22550	3
486	20241216	103400	761088850	22550	22500	22550	22500	2
487	20241216	103300	761043800	22550	22550	22550	22500	5
488	20241216	103200	760931100	22500	22550	22550	22500	36
489	20241216	103100	760119700	22550	22550	22550	22550	4
490	20241216	103000	760029500	22500	22550	22550	22500	20
491	20241216	102900	759578850	22550	22550	22550	22550	1
492	20241216	102800	759556300	22500	22550	22550	22500	14
493	20241216	102700	759240650	22550	22500	22550	22500	65
494	20241216	102600	757778100	22550	22550	22550	22550	5
495	20241216	102500	757665350	22550	22550	22550	22550	1
496	20241216	102400	757642800	22550	22500	22550	22500	103
497	20241216	102300	755325150	22550	22500	22550	22500	401
498	20241216	102200	746302600	22550	22500	22550	22500	1731
499	20241216	102100	707354500	22500	22550	22550	22500	63
500	20241216	102000	705936850	22600	22550	22600	22550	28
501	20241216	101900	705305400	22550	22500	22600	22500	14
502	20241216	101800	704989700	22600	22550	22600	22550	40
503	20241216	101700	704087600	22550	22550	22550	22500	288
504	20241216	101600	697593700	22600	22600	22600	22600	4
505	20241216	101500	697503300	22550	22600	22600	22550	84
506	20241216	101400	695609050	22600	22600	22650	22600	270
507	20241216	101300	689507000	22600	22600	22600	22600	10
508	20241216	101200	689281000	22600	22600	22600	22600	4
509	20241216	101100	689190600	22600	22550	22600	22550	46
510	20241216	101000	688153250	22550	22600	22600	22550	53
511	20241216	100900	686957950	22550	22550	22600	22550	13
512	20241216	100800	686664750	22600	22600	22600	22550	2682
513	20241216	100700	626051600	22600	22650	22650	22600	101
514	20241216	100600	623768850	22650	22650	22650	22650	32
515	20241216	100500	623044050	22650	22650	22650	22650	4
516	20241216	100400	622953450	22650	22650	22650	22650	1
517	20241216	100300	622930800	22650	22600	22650	22600	4
518	20241216	100200	622840250	22650	22650	22650	22650	1
519	20241216	100100	622817600	22650	22650	22650	22650	5
520	20241216	100000	622704350	22650	22700	22700	22650	8
521	20241216	095900	622523100	22600	22650	22650	22600	71
522	20241216	095800	620915500	22650	22650	22650	22650	15
523	20241216	095700	620575750	22650	22650	22650	22650	3
524	20241216	095600	620507800	22600	22600	22700	22600	499
525	20241216	095500	609199400	22650	22650	22650	22650	1
526	20241216	095400	609176750	22650	22650	22650	22600	857
527	20241216	095300	589766950	22650	22650	22650	22650	199
528	20241216	095200	585259600	22650	22600	22700	22600	54
529	20241216	095100	584037350	22700	22650	22700	22600	63
530	20241216	095000	582610850	22650	22650	22650	22600	16
531	20241216	094900	582249100	22650	22650	22650	22650	15
532	20241216	094800	581909350	22650	22650	22650	22650	290
533	20241216	094700	575340850	22650	22650	22650	22650	577
534	20241216	094600	562271800	22650	22600	22650	22600	21
535	20241216	094500	561797150	22600	22650	22650	22600	184
536	20241216	094400	557635950	22700	22650	22700	22600	14
537	20241216	094300	557319300	22600	22700	22700	22600	87
538	20241216	094200	555352450	22600	22600	22650	22600	169
539	20241216	094100	551530950	22550	22550	22950	22550	3159
540	20241216	094000	479656200	22550	22550	22600	22500	96
541	20241216	093900	477491550	22550	22550	22550	22550	18
542	20241216	093800	477085650	22550	22550	22550	22550	1012
543	20241216	093700	454265050	22550	22500	22550	22500	75
544	20241216	093600	452577200	22500	22550	22550	22500	92
545	20241216	093500	450504600	22550	22500	22550	22500	13
546	20241216	093400	450211950	22550	22500	22550	22450	338
547	20241216	093300	442607450	22500	22500	22500	22450	349
548	20241216	093200	434755450	22500	22550	22550	22500	211
549	20241216	093100	429997900	22550	22500	22550	22500	103
550	20241216	093000	427680250	22550	22500	22550	22500	51
551	20241216	092900	426532700	22550	22500	22550	22500	56
552	20241216	092800	425272500	22500	22650	22650	22500	3
553	20241216	092700	425204850	22500	22500	22550	22500	489
554	20241216	092600	414202000	22550	22600	22600	22500	525
555	20241216	092500	402369300	22600	22600	22600	22600	1
556	20241216	092400	402346700	22550	22600	22650	22550	701
557	20241216	092300	386504850	22700	22600	22700	22600	11
558	20241216	092200	386256150	22700	22650	22700	22600	723
559	20241216	092100	369881200	22650	22650	22650	22650	27
560	20241216	092000	369269650	22600	22650	22650	22600	12
561	20241216	091900	368997950	22650	22600	22650	22600	360
562	20241216	091800	360861900	22600	22550	22600	22550	77
563	20241216	091700	359125500	22550	22750	22750	22550	819
564	20241216	091600	340591750	22750	22700	22750	22650	164
565	20241216	091500	336869950	22700	22750	22800	22650	650
566	20241216	091400	322115100	22750	22800	22800	22700	26
567	20241216	091300	321524700	22700	22750	22750	22700	560
568	20241216	091200	308786700	22750	22750	22800	22750	5
569	20241216	091100	308672900	22800	22800	22800	22800	1
570	20241216	091000	308650100	22750	22800	22800	22700	283
571	20241216	090900	302212800	22750	22800	22850	22750	34
572	20241216	090800	301438400	22850	22750	22850	22750	849
573	20241216	090700	282090600	22750	22800	22800	22750	480
574	20241216	090600	271167100	22800	22800	22850	22750	1277
575	20241216	090500	242102000	22800	22800	22800	22750	1009
576	20241216	090400	219143000	22750	22850	22950	22750	1638
577	20241216	090300	181771400	22900	22800	22950	22800	659
578	20241216	090200	166692050	22800	23000	23000	22800	1421
579	20241216	090100	134161400	23000	23000	23050	22950	1332
580	20241216	090000	103505400	23000	22750	23000	22750	4530