KissMeData/120110/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201700	2968293800	29400	29400	29400	29400	10045
3	20241226	201600	2968293800	29400	29400	29400	29400	0
4	20241226	201500	2968293800	29400	29400	29400	29400	0
5	20241226	201400	2968293800	29400	29400	29400	29400	0
6	20241226	201300	2968293800	29400	29400	29400	29400	0
7	20241226	201200	2968293800	29400	29400	29400	29400	0
8	20241226	201100	2968293800	29400	29400	29400	29400	0
9	20241226	201000	2968293800	29400	29400	29400	29400	0
10	20241226	200900	2968293800	29400	29400	29400	29400	0
11	20241226	200800	2968293800	29400	29400	29400	29400	0
12	20241226	200700	2968293800	29400	29400	29400	29400	0
13	20241226	200600	2968293800	29400	29400	29400	29400	0
14	20241226	200500	2968293800	29400	29400	29400	29400	0
15	20241226	200400	2968293800	29400	29400	29400	29400	0
16	20241226	200300	2968293800	29400	29400	29400	29400	0
17	20241226	200200	2968293800	29400	29400	29400	29400	0
18	20241226	200100	2968293800	29400	29400	29400	29400	0
19	20241226	200000	2968293800	29400	29400	29400	29400	0
20	20241226	195900	2968293800	29400	29400	29400	29400	0
21	20241226	195800	2968293800	29400	29400	29400	29400	0
22	20241226	195700	2968293800	29400	29400	29400	29400	0
23	20241226	195600	2968293800	29400	29400	29400	29400	0
24	20241226	195500	2968293800	29400	29400	29400	29400	0
25	20241226	195400	2968293800	29400	29400	29400	29400	0
26	20241226	195300	2968293800	29400	29400	29400	29400	0
27	20241226	195200	2968293800	29400	29400	29400	29400	0
28	20241226	195100	2968293800	29400	29400	29400	29400	0
29	20241226	195000	2968293800	29400	29400	29400	29400	0
30	20241226	194900	2968293800	29400	29400	29400	29400	0
31	20241226	194800	2968293800	29400	29400	29400	29400	0
32	20241226	194700	2968293800	29400	29400	29400	29400	10045
33	20241226	194600	2968293800	29400	29400	29400	29400	0
34	20241226	194500	2968293800	29400	29400	29400	29400	0
35	20241226	194400	2968293800	29400	29400	29400	29400	0
36	20241226	194300	2968293800	29400	29400	29400	29400	0
37	20241226	194200	2968293800	29400	29400	29400	29400	0
38	20241226	194100	2968293800	29400	29400	29400	29400	0
39	20241226	194000	2968293800	29400	29400	29400	29400	0
40	20241226	193900	2968293800	29400	29400	29400	29400	0
41	20241226	193800	2968293800	29400	29400	29400	29400	0
42	20241226	193700	2968293800	29400	29400	29400	29400	0
43	20241226	193600	2968293800	29400	29400	29400	29400	0
44	20241226	193500	2968293800	29400	29400	29400	29400	0
45	20241226	193400	2968293800	29400	29400	29400	29400	0
46	20241226	193300	2968293800	29400	29400	29400	29400	0
47	20241226	193200	2968293800	29400	29400	29400	29400	0
48	20241226	193100	2968293800	29400	29400	29400	29400	0
49	20241226	193000	2968293800	29400	29400	29400	29400	0
50	20241226	192900	2968293800	29400	29400	29400	29400	0
51	20241226	192800	2968293800	29400	29400	29400	29400	0
52	20241226	192700	2968293800	29400	29400	29400	29400	0
53	20241226	192600	2968293800	29400	29400	29400	29400	0
54	20241226	192500	2968293800	29400	29400	29400	29400	0
55	20241226	192400	2968293800	29400	29400	29400	29400	0
56	20241226	192300	2968293800	29400	29400	29400	29400	0
57	20241226	192200	2968293800	29400	29400	29400	29400	0
58	20241226	192100	2968293800	29400	29400	29400	29400	0
59	20241226	192000	2968293800	29400	29400	29400	29400	0
60	20241226	191900	2968293800	29400	29400	29400	29400	0
61	20241226	191800	2968293800	29400	29400	29400	29400	0
62	20241226	191700	2968293800	29400	29400	29400	29400	10045
63	20241226	191600	2968293800	29400	29400	29400	29400	0
64	20241226	191500	2968293800	29400	29400	29400	29400	0
65	20241226	191400	2968293800	29400	29400	29400	29400	0
66	20241226	191300	2968293800	29400	29400	29400	29400	0
67	20241226	191200	2968293800	29400	29400	29400	29400	0
68	20241226	191100	2968293800	29400	29400	29400	29400	0
69	20241226	191000	2968293800	29400	29400	29400	29400	0
70	20241226	190900	2968293800	29400	29400	29400	29400	0
71	20241226	190800	2968293800	29400	29400	29400	29400	0
72	20241226	190700	2968293800	29400	29400	29400	29400	0
73	20241226	190600	2968293800	29400	29400	29400	29400	0
74	20241226	190500	2968293800	29400	29400	29400	29400	0
75	20241226	190400	2968293800	29400	29400	29400	29400	0
76	20241226	190300	2968293800	29400	29400	29400	29400	0
77	20241226	190200	2968293800	29400	29400	29400	29400	0
78	20241226	190100	2968293800	29400	29400	29400	29400	0
79	20241226	190000	2968293800	29400	29400	29400	29400	0
80	20241226	185900	2968293800	29400	29400	29400	29400	0
81	20241226	185800	2968293800	29400	29400	29400	29400	0
82	20241226	185700	2968293800	29400	29400	29400	29400	0
83	20241226	185600	2968293800	29400	29400	29400	29400	0
84	20241226	185500	2968293800	29400	29400	29400	29400	0
85	20241226	185400	2968293800	29400	29400	29400	29400	0
86	20241226	185300	2968293800	29400	29400	29400	29400	0
87	20241226	185200	2968293800	29400	29400	29400	29400	0
88	20241226	185100	2968293800	29400	29400	29400	29400	0
89	20241226	185000	2968293800	29400	29400	29400	29400	0
90	20241226	184900	2968293800	29400	29400	29400	29400	0
91	20241226	184800	2968293800	29400	29400	29400	29400	0
92	20241226	184700	2968293800	29400	29400	29400	29400	10045
93	20241226	184600	2968293800	29400	29400	29400	29400	0
94	20241226	184500	2968293800	29400	29400	29400	29400	0
95	20241226	184400	2968293800	29400	29400	29400	29400	0
96	20241226	184300	2968293800	29400	29400	29400	29400	0
97	20241226	184200	2968293800	29400	29400	29400	29400	0
98	20241226	184100	2968293800	29400	29400	29400	29400	0
99	20241226	184000	2968293800	29400	29400	29400	29400	0
100	20241226	183900	2968293800	29400	29400	29400	29400	0
101	20241226	183800	2968293800	29400	29400	29400	29400	0
102	20241226	183700	2968293800	29400	29400	29400	29400	0
103	20241226	183600	2968293800	29400	29400	29400	29400	0
104	20241226	183500	2968293800	29400	29400	29400	29400	0
105	20241226	183400	2968293800	29400	29400	29400	29400	0
106	20241226	183300	2968293800	29400	29400	29400	29400	0
107	20241226	183200	2968293800	29400	29400	29400	29400	0
108	20241226	183100	2968293800	29400	29400	29400	29400	0
109	20241226	183000	2968293800	29400	29400	29400	29400	0
110	20241226	182900	2968293800	29400	29400	29400	29400	0
111	20241226	182800	2968293800	29400	29400	29400	29400	0
112	20241226	182700	2968293800	29400	29400	29400	29400	0
113	20241226	182600	2968293800	29400	29400	29400	29400	0
114	20241226	182500	2968293800	29400	29400	29400	29400	0
115	20241226	182400	2968293800	29400	29400	29400	29400	0
116	20241226	182300	2968293800	29400	29400	29400	29400	0
117	20241226	182200	2968293800	29400	29400	29400	29400	0
118	20241226	182100	2968293800	29400	29400	29400	29400	0
119	20241226	182000	2968293800	29400	29400	29400	29400	0
120	20241226	181900	2968293800	29400	29400	29400	29400	0
121	20241226	181800	2968293800	29400	29400	29400	29400	0
122	20241226	181700	2968293800	29400	29400	29400	29400	10045
123	20241226	181600	2968293800	29400	29400	29400	29400	0
124	20241226	181500	2968293800	29400	29400	29400	29400	0
125	20241226	181400	2968293800	29400	29400	29400	29400	0
126	20241226	181300	2968293800	29400	29400	29400	29400	0
127	20241226	181200	2968293800	29400	29400	29400	29400	0
128	20241226	181100	2968293800	29400	29400	29400	29400	0
129	20241226	181000	2968293800	29400	29400	29400	29400	0
130	20241226	180900	2968293800	29400	29400	29400	29400	0
131	20241226	180800	2968293800	29400	29400	29400	29400	0
132	20241226	180700	2968293800	29400	29400	29400	29400	0
133	20241226	180600	2968293800	29400	29400	29400	29400	0
134	20241226	180500	2968293800	29400	29400	29400	29400	0
135	20241226	180400	2968293800	29400	29400	29400	29400	0
136	20241226	180300	2968293800	29400	29400	29400	29400	0
137	20241226	180200	2968293800	29400	29400	29400	29400	0
138	20241226	180100	2968293800	29400	29400	29400	29400	0
139	20241226	180000	2968293800	29400	29400	29400	29400	0
140	20241226	175900	2968293800	29400	29400	29400	29400	0
141	20241226	175800	2968293800	29400	29400	29400	29400	0
142	20241226	175700	2968293800	29400	29400	29400	29400	0
143	20241226	175600	2968293800	29400	29400	29400	29400	0
144	20241226	175500	2968293800	29400	29400	29400	29400	0
145	20241226	175400	2968293800	29400	29400	29400	29400	0
146	20241226	175300	2968293800	29400	29400	29400	29400	0
147	20241226	175200	2968293800	29400	29400	29400	29400	0
148	20241226	175100	2968293800	29400	29400	29400	29400	0
149	20241226	175000	2968293800	29400	29400	29400	29400	0
150	20241226	174900	2968293800	29400	29400	29400	29400	0
151	20241226	174800	2968293800	29400	29400	29400	29400	0
152	20241226	174700	2968293800	29400	29400	29400	29400	10045
153	20241226	174600	2968293800	29400	29400	29400	29400	0
154	20241226	174500	2968293800	29400	29400	29400	29400	0
155	20241226	174400	2968293800	29400	29400	29400	29400	0
156	20241226	174300	2968293800	29400	29400	29400	29400	0
157	20241226	174200	2968293800	29400	29400	29400	29400	0
158	20241226	174100	2968293800	29400	29400	29400	29400	0
159	20241226	174000	2968293800	29400	29400	29400	29400	0
160	20241226	173900	2968293800	29400	29400	29400	29400	0
161	20241226	173800	2968293800	29400	29400	29400	29400	0
162	20241226	173700	2968293800	29400	29400	29400	29400	0
163	20241226	173600	2968293800	29400	29400	29400	29400	0
164	20241226	173500	2968293800	29400	29400	29400	29400	0
165	20241226	173400	2968293800	29400	29400	29400	29400	0
166	20241226	173300	2968293800	29400	29400	29400	29400	0
167	20241226	173200	2968293800	29400	29400	29400	29400	0
168	20241226	173100	2968293800	29400	29400	29400	29400	0
169	20241226	173000	2968293800	29400	29400	29400	29400	0
170	20241226	172900	2968293800	29400	29400	29400	29400	0
171	20241226	172800	2968293800	29400	29400	29400	29400	0
172	20241226	172700	2968293800	29400	29400	29400	29400	0
173	20241226	172600	2968293800	29400	29400	29400	29400	0
174	20241226	172500	2968293800	29400	29400	29400	29400	0
175	20241226	172400	2968293800	29400	29400	29400	29400	0
176	20241226	172300	2968293800	29400	29400	29400	29400	0
177	20241226	172200	2968293800	29400	29400	29400	29400	0
178	20241226	172100	2968293800	29400	29400	29400	29400	0
179	20241226	172000	2968293800	29400	29400	29400	29400	0
180	20241226	171900	2968293800	29400	29400	29400	29400	0
181	20241226	171800	2968293800	29400	29400	29400	29400	0
182	20241226	171700	2968293800	29400	29400	29400	29400	10045
183	20241226	171600	2968293800	29400	29400	29400	29400	0
184	20241226	171500	2968293800	29400	29400	29400	29400	0
185	20241226	171400	2968293800	29400	29400	29400	29400	0
186	20241226	171300	2968293800	29400	29400	29400	29400	0
187	20241226	171200	2968293800	29400	29400	29400	29400	0
188	20241226	171100	2968293800	29400	29400	29400	29400	0
189	20241226	171000	2968293800	29400	29400	29400	29400	0
190	20241226	170900	2968293800	29400	29400	29400	29400	0
191	20241226	170800	2968293800	29400	29400	29400	29400	0
192	20241226	170700	2968293800	29400	29400	29400	29400	0
193	20241226	170600	2968293800	29400	29400	29400	29400	0
194	20241226	170500	2968293800	29400	29400	29400	29400	0
195	20241226	170400	2968293800	29400	29400	29400	29400	0
196	20241226	170300	2968293800	29400	29400	29400	29400	0
197	20241226	170200	2968293800	29400	29400	29400	29400	0
198	20241226	170100	2968293800	29400	29400	29400	29400	0
199	20241226	170000	2968293800	29400	29400	29400	29400	0
200	20241226	165900	2968293800	29400	29400	29400	29400	0
201	20241226	165800	2968293800	29400	29400	29400	29400	0
202	20241226	165700	2968293800	29400	29400	29400	29400	0
203	20241226	165600	2968293800	29400	29400	29400	29400	0
204	20241226	165500	2968293800	29400	29400	29400	29400	0
205	20241226	165400	2968293800	29400	29400	29400	29400	0
206	20241226	165300	2968293800	29400	29400	29400	29400	0
207	20241226	165200	2968293800	29400	29400	29400	29400	0
208	20241226	165100	2968293800	29400	29400	29400	29400	0
209	20241226	165000	2968293800	29400	29400	29400	29400	0
210	20241226	164900	2968293800	29400	29400	29400	29400	0
211	20241226	164800	2968293800	29400	29400	29400	29400	0
212	20241226	164700	2968293800	29400	29400	29400	29400	10045
213	20241226	164600	2968293800	29400	29400	29400	29400	0
214	20241226	164500	2968293800	29400	29400	29400	29400	0
215	20241226	164400	2968293800	29400	29400	29400	29400	0
216	20241226	164300	2968293800	29400	29400	29400	29400	0
217	20241226	164200	2968293800	29400	29400	29400	29400	0
218	20241226	164100	2968293800	29400	29400	29400	29400	0
219	20241226	164000	2968293800	29400	29400	29400	29400	0
220	20241226	163900	2968293800	29400	29400	29400	29400	0
221	20241226	163800	2968293800	29400	29400	29400	29400	0
222	20241226	163700	2968293800	29400	29400	29400	29400	0
223	20241226	163600	2968293800	29400	29400	29400	29400	0
224	20241226	163500	2968293800	29400	29400	29400	29400	0
225	20241226	163400	2968293800	29400	29400	29400	29400	0
226	20241226	163300	2968293800	29400	29400	29400	29400	0
227	20241226	163200	2968293800	29400	29400	29400	29400	0
228	20241226	163100	2968293800	29400	29400	29400	29400	0
229	20241226	163000	2968293800	29400	29400	29400	29400	0
230	20241226	162900	2968293800	29400	29400	29400	29400	0
231	20241226	162800	2968293800	29400	29400	29400	29400	0
232	20241226	162700	2968293800	29400	29400	29400	29400	0
233	20241226	162600	2968293800	29400	29400	29400	29400	0
234	20241226	162500	2968293800	29400	29400	29400	29400	0
235	20241226	162400	2968293800	29400	29400	29400	29400	0
236	20241226	162300	2968293800	29400	29400	29400	29400	0
237	20241226	162200	2968293800	29400	29400	29400	29400	0
238	20241226	162100	2968293800	29400	29400	29400	29400	0
239	20241226	162000	2968293800	29400	29400	29400	29400	0
240	20241226	161900	2968293800	29400	29400	29400	29400	0
241	20241226	161800	2968293800	29400	29400	29400	29400	0
242	20241226	161700	2968293800	29400	29400	29400	29400	10045
243	20241226	161600	2968293800	29400	29400	29400	29400	0
244	20241226	161500	2968293800	29400	29400	29400	29400	0
245	20241226	161400	2968293800	29400	29400	29400	29400	0
246	20241226	161300	2968293800	29400	29400	29400	29400	0
247	20241226	161200	2968293800	29400	29400	29400	29400	0
248	20241226	161100	2968293800	29400	29400	29400	29400	0
249	20241226	161000	2968293800	29400	29400	29400	29400	0
250	20241226	160900	2968293800	29400	29400	29400	29400	0
251	20241226	160800	2968293800	29400	29400	29400	29400	0
252	20241226	160700	2968293800	29400	29400	29400	29400	0
253	20241226	160600	2968293800	29400	29400	29400	29400	0
254	20241226	160500	2968293800	29400	29400	29400	29400	0
255	20241226	160400	2968293800	29400	29400	29400	29400	0
256	20241226	160300	2968293800	29400	29400	29400	29400	0
257	20241226	160200	2968293800	29400	29400	29400	29400	0
258	20241226	160100	2968293800	29400	29400	29400	29400	0
259	20241226	160000	2968293800	29400	29400	29400	29400	0
260	20241226	155900	2968293800	29400	29400	29400	29400	0
261	20241226	155800	2968293800	29400	29400	29400	29400	0
262	20241226	155700	2968293800	29400	29400	29400	29400	0
263	20241226	155600	2968293800	29400	29400	29400	29400	0
264	20241226	155500	2968293800	29400	29400	29400	29400	0
265	20241226	155400	2968293800	29400	29400	29400	29400	0
266	20241226	155300	2968293800	29400	29400	29400	29400	0
267	20241226	155200	2968293800	29400	29400	29400	29400	0
268	20241226	155100	2968293800	29400	29400	29400	29400	0
269	20241226	155000	2968293800	29400	29400	29400	29400	0
270	20241226	154900	2968293800	29400	29400	29400	29400	0
271	20241226	154800	2968293800	29400	29400	29400	29400	0
272	20241226	154700	2968293800	29400	29400	29400	29400	10045
273	20241226	154600	2968293800	29400	29400	29400	29400	0
274	20241226	154500	2968293800	29400	29400	29400	29400	0
275	20241226	154400	2968293800	29400	29400	29400	29400	0
276	20241226	154300	2968293800	29400	29400	29400	29400	0
277	20241226	154200	2968293800	29400	29400	29400	29400	0
278	20241226	154100	2968293800	29400	29400	29400	29400	0
279	20241226	154000	2968293800	29400	29400	29400	29400	0
280	20241226	153900	2968293800	29400	29400	29400	29400	0
281	20241226	153800	2968293800	29400	29400	29400	29400	0
282	20241226	153700	2968293800	29400	29400	29400	29400	0
283	20241226	153600	2968293800	29400	29400	29400	29400	0
284	20241226	153500	2968293800	29400	29400	29400	29400	0
285	20241226	153400	2968293800	29400	29400	29400	29400	0
286	20241226	153300	2968293800	29400	29400	29400	29400	0
287	20241226	153200	2968293800	29400	29400	29400	29400	0
288	20241226	153100	2968293800	29400	29400	29400	29400	0
289	20241226	153000	2968293800	29400	29400	29400	29400	10045
290	20241226	152900	2672970800	29550	29550	29550	29550	0
291	20241226	152800	2672970800	29550	29550	29550	29550	0
292	20241226	152700	2672970800	29550	29550	29550	29550	0
293	20241226	152600	2672970800	29550	29550	29550	29550	0
294	20241226	152500	2672970800	29550	29550	29550	29550	0
295	20241226	152400	2672970800	29550	29550	29550	29550	0
296	20241226	152300	2672970800	29550	29550	29550	29550	0
297	20241226	152200	2672970800	29550	29550	29550	29550	0
298	20241226	152100	2672970800	29550	29550	29550	29550	0
299	20241226	152000	2672970800	29550	29550	29550	29550	0
300	20241226	151900	2672970800	29550	29650	29650	29500	979
301	20241226	151800	2644041850	29650	29700	29700	29550	179
302	20241226	151700	2638730450	29700	29650	29700	29550	1040
303	20241226	151600	2607916300	29600	29650	29650	29550	1560
304	20241226	151500	2561775450	29650	29700	29700	29550	599
305	20241226	151400	2544028850	29700	29650	29700	29600	356
306	20241226	151300	2533469100	29600	29600	29650	29600	416
307	20241226	151200	2521142550	29600	29600	29600	29550	315
308	20241226	151100	2511819350	29600	29600	29600	29550	248
309	20241226	151000	2504478800	29550	29600	29600	29550	216
310	20241226	150900	2498085700	29550	29600	29600	29550	624
311	20241226	150800	2479638100	29600	29600	29600	29550	140
312	20241226	150700	2475494350	29600	29600	29600	29550	270
313	20241226	150600	2467502850	29600	29550	29600	29550	90
314	20241226	150500	2464839300	29600	29600	29600	29550	131
315	20241226	150400	2460962000	29550	29600	29650	29550	323
316	20241226	150300	2451401150	29600	29600	29650	29550	173
317	20241226	150200	2446273100	29650	29600	29650	29550	277
318	20241226	150100	2438070850	29550	29600	29600	29550	149
319	20241226	150000	2433660850	29600	29550	29600	29550	182
320	20241226	145900	2428274200	29600	29600	29600	29600	183
321	20241226	145800	2422857400	29600	29550	29600	29550	196
322	20241226	145700	2417055950	29550	29700	29700	29550	341
323	20241226	145600	2406935150	29600	29600	29700	29600	82
324	20241226	145500	2404504900	29600	29600	29600	29550	289
325	20241226	145400	2395950650	29600	29600	29650	29600	334
326	20241226	145300	2386056900	29600	29650	29650	29550	202
327	20241226	145200	2380075450	29650	29600	29650	29600	431
328	20241226	145100	2367314350	29600	29700	29700	29500	530
329	20241226	145000	2351634000	29700	29700	29700	29600	512
330	20241226	144900	2336470850	29650	29650	29700	29650	191
331	20241226	144800	2330801500	29650	29700	29700	29650	234
332	20241226	144700	2323857950	29700	29700	29700	29650	328
333	20241226	144600	2314123650	29700	29650	29700	29650	131
334	20241226	144500	2310239000	29650	29700	29700	29650	343
335	20241226	144400	2300067600	29650	29650	29650	29600	59
336	20241226	144300	2298318300	29650	29650	29650	29650	190
337	20241226	144200	2292684800	29650	29650	29650	29650	252
338	20241226	144100	2285213000	29650	29600	29650	29600	154
339	20241226	144000	2280648050	29650	29600	29650	29600	104
340	20241226	143900	2277566000	29600	29650	29650	29600	153
341	20241226	143800	2273032400	29600	29700	29700	29600	208
342	20241226	143700	2266856900	29700	29700	29750	29700	196
343	20241226	143600	2261032550	29700	29750	29750	29700	381
344	20241226	143500	2249704500	29750	29750	29750	29700	171
345	20241226	143400	2244617300	29750	29750	29800	29750	82
346	20241226	143300	2242177350	29800	29800	29800	29800	242
347	20241226	143200	2234965750	29750	29800	29800	29750	144
348	20241226	143100	2230675500	29750	29800	29800	29750	240
349	20241226	143000	2223526800	29800	29750	29800	29750	291
350	20241226	142900	2214869400	29750	29700	29750	29700	92
351	20241226	142800	2212135650	29700	29750	29750	29700	100
352	20241226	142700	2209161900	29750	29750	29750	29700	191
353	20241226	142600	2203482550	29750	29700	29750	29700	279
354	20241226	142500	2195187350	29700	29700	29750	29450	2671
355	20241226	142400	2116352850	29550	29750	29750	29550	965
356	20241226	142300	2087747650	29750	29750	29750	29700	147
357	20241226	142200	2083374550	29750	29700	29750	29700	132
358	20241226	142100	2079453750	29700	29700	29700	29650	204
359	20241226	142000	2073396300	29700	29700	29700	29650	198
360	20241226	141900	2067515750	29700	29650	29700	29650	190
361	20241226	141800	2061872950	29700	29650	29700	29600	283
362	20241226	141700	2053482350	29650	29600	29650	29600	73
363	20241226	141600	2051320750	29600	29600	29600	29600	56
364	20241226	141500	2049663150	29550	29600	29600	29550	9
365	20241226	141400	2049396800	29600	29600	29650	29600	173
366	20241226	141300	2044272500	29650	29650	29650	29600	128
367	20241226	141200	2040480500	29650	29650	29650	29650	0
368	20241226	141100	2040480500	29650	29600	29650	29600	186
369	20241226	141000	2034968100	29600	29600	29600	29600	70
370	20241226	140900	2032896100	29600	29600	29650	29600	60
371	20241226	140800	2031119750	29650	29550	29650	29500	1187
372	20241226	140700	1996094000	29550	29600	29600	29550	94
373	20241226	140600	1993313250	29600	29550	29600	29550	108
374	20241226	140500	1990121500	29600	29650	29650	29600	11
375	20241226	140400	1989795650	29550	29550	29600	29550	554
376	20241226	140300	1973422350	29550	29550	29550	29550	13
377	20241226	140200	1973038200	29550	29550	29550	29500	151
378	20241226	140100	1968576950	29550	29550	29550	29500	149
379	20241226	140000	1964174600	29500	29550	29550	29500	13
380	20241226	135900	1963790500	29550	29500	29550	29500	284
381	20241226	135800	1955409850	29550	29600	29600	29550	1611
382	20241226	135700	1907804500	29600	29600	29650	29600	214
383	20241226	135600	1901467150	29600	29650	29650	29600	11
384	20241226	135500	1901141100	29600	29600	29650	29600	258
385	20241226	135400	1893498200	29600	29600	29600	29600	88
386	20241226	135300	1890893400	29600	29600	29650	29600	129
387	20241226	135200	1887074800	29600	29600	29650	29600	1217
388	20241226	135100	1851037350	29650	29700	29700	29650	291
389	20241226	135000	1842407700	29700	29650	29700	29650	66
390	20241226	134900	1840447550	29700	29700	29700	29650	121
391	20241226	134800	1836853900	29700	29700	29700	29700	37
392	20241226	134700	1835755000	29700	29700	29700	29650	271
393	20241226	134600	1827716450	29700	29750	29750	29700	230
394	20241226	134500	1820881800	29750	29750	29750	29700	62
395	20241226	134400	1819037350	29800	29750	29800	29750	52
396	20241226	134300	1817490150	29750	29750	29750	29750	130
397	20241226	134200	1813622650	29750	29750	29750	29750	54
398	20241226	134100	1812016150	29700	29700	29750	29700	31
399	20241226	134000	1811095150	29750	29750	29750	29700	368
400	20241226	133900	1800159400	29750	29700	29750	29700	27
401	20241226	133800	1799356900	29750	29700	29750	29700	69
402	20241226	133700	1797304900	29700	29750	29750	29700	146
403	20241226	133600	1792965600	29700	29700	29750	29650	583
404	20241226	133500	1775651650	29750	29750	29750	29700	58
405	20241226	133400	1773926200	29700	29750	29750	29700	406
406	20241226	133300	1761867700	29750	29750	29750	29750	170
407	20241226	133200	1756810200	29750	29800	29800	29750	53
408	20241226	133100	1755232900	29800	29800	29800	29750	109
409	20241226	133000	1751984750	29800	29750	29800	29750	122
410	20241226	132900	1748349250	29800	29750	29800	29750	93
411	20241226	132800	1745582000	29750	29800	29800	29750	72
412	20241226	132700	1743436700	29800	29800	29800	29800	119
413	20241226	132600	1739890500	29800	29800	29800	29800	60
414	20241226	132500	1738102500	29800	29750	29800	29750	44
415	20241226	132400	1736793150	29750	29750	29750	29700	84
416	20241226	132300	1734294200	29750	29800	29800	29750	1097
417	20241226	132200	1701654700	29800	29800	29800	29750	45
418	20241226	132100	1700314150	29800	29800	29800	29750	137
419	20241226	132000	1696232250	29750	29800	29800	29750	12
420	20241226	131900	1695874700	29800	29750	29800	29750	60
421	20241226	131800	1694086900	29800	29800	29800	29800	134
422	20241226	131700	1690093700	29800	29800	29800	29800	15
423	20241226	131600	1689646700	29850	29850	29850	29850	58
424	20241226	131500	1687915400	29800	29850	29850	29800	180
425	20241226	131400	1682544800	29850	29800	29850	29800	60
426	20241226	131300	1680753850	29850	29850	29850	29800	57
427	20241226	131200	1679052450	29850	29850	29850	29800	130
428	20241226	131100	1675178050	29850	29850	29850	29850	131
429	20241226	131000	1671267700	29850	29800	29850	29800	19
430	20241226	130900	1670701050	29750	29850	29850	29750	470
431	20241226	130800	1656691800	29850	29850	29850	29850	166
432	20241226	130700	1651736700	29850	29850	29850	29850	107
433	20241226	130600	1648542750	29850	29900	29900	29850	95
434	20241226	130500	1645704500	29900	29900	29900	29900	79
435	20241226	130400	1643342400	29850	29900	29900	29850	122
436	20241226	130300	1639696150	29900	29900	29900	29900	16
437	20241226	130200	1639217750	29900	29900	29900	29900	123
438	20241226	130100	1635540050	29850	29900	29900	29850	128
439	20241226	130000	1631716300	29900	29900	29900	29850	30
440	20241226	125900	1630819400	29950	29950	29950	29850	202
441	20241226	125800	1624780450	29850	29900	29900	29850	46
442	20241226	125700	1623405100	29850	29850	29850	29850	84
443	20241226	125600	1620897700	29850	29900	29900	29850	176
444	20241226	125500	1615641600	29800	29950	29950	29800	234
445	20241226	125400	1608655200	29900	29950	29950	29900	67
446	20241226	125300	1606649400	29950	29900	29950	29900	102
447	20241226	125200	1603599350	29900	29950	29950	29900	82
448	20241226	125100	1601144800	29950	29900	29950	29900	35
449	20241226	125000	1600097900	29950	29950	29950	29900	184
450	20241226	124900	1594589150	29900	29900	29900	29900	188
451	20241226	124800	1588967950	29900	29900	29900	29900	10
452	20241226	124700	1588668950	29900	29900	29900	29850	95
453	20241226	124600	1585829750	29900	29900	29900	29850	98
454	20241226	124500	1582899600	29900	29900	29900	29850	73
455	20241226	124400	1580717700	29900	29900	29900	29900	100
456	20241226	124300	1577727700	29900	29900	29900	29900	76
457	20241226	124200	1575455300	29900	29950	29950	29900	90
458	20241226	124100	1572761100	29900	29850	29900	29850	27
459	20241226	124000	1571955100	29850	29850	29900	29850	263
460	20241226	123900	1564092750	29850	29900	29900	29850	78
461	20241226	123800	1561764150	29900	29900	29900	29900	60
462	20241226	123700	1559970150	29900	29900	29900	29900	151
463	20241226	123600	1555455250	29900	29900	29900	29850	203
464	20241226	123500	1549386800	29900	29850	29900	29850	89
465	20241226	123400	1546729900	29850	29850	29850	29850	84
466	20241226	123300	1544222500	29850	29850	29850	29850	153
467	20241226	123200	1539655450	29850	29900	29900	29850	114
468	20241226	123100	1536249850	29850	29900	29900	29800	288
469	20241226	123000	1527656100	29900	29850	29900	29850	69
470	20241226	122900	1525593400	29900	29950	29950	29900	45
471	20241226	122800	1524247500	29900	29900	29900	29900	141
472	20241226	122700	1520031600	29900	29950	29950	29900	45
473	20241226	122600	1518685600	29950	29950	29950	29900	64
474	20241226	122500	1516768850	29950	29900	29950	29900	179
475	20241226	122400	1511415950	29900	29900	29900	29900	30
476	20241226	122300	1510518950	29900	29950	29950	29900	79
477	20241226	122200	1508153900	29900	29900	29900	29900	21
478	20241226	122100	1507526000	29900	29900	29900	29850	194
479	20241226	122000	1501726400	29900	29850	29900	29850	74
480	20241226	121900	1499514900	29800	29950	29950	29800	961
481	20241226	121800	1470872450	29900	29900	29900	29850	134
482	20241226	121700	1466867150	29950	29900	29950	29850	150
483	20241226	121600	1462382700	29900	29900	29900	29850	89
484	20241226	121500	1459722450	29900	29900	29900	29900	148
485	20241226	121400	1455297250	29950	29950	29950	29900	125
486	20241226	121300	1451556850	29850	29950	29950	29850	140
487	20241226	121200	1447372100	29950	29950	29950	29950	88
488	20241226	121100	1444736500	29950	29950	29950	29900	84
489	20241226	121000	1442222000	29900	29900	29900	29850	200
490	20241226	120900	1436246500	29900	29900	29900	29900	161
491	20241226	120800	1431432600	29900	29900	29900	29900	78
492	20241226	120700	1429100400	29900	29900	29900	29900	14
493	20241226	120600	1428681800	29900	29850	29900	29850	149
494	20241226	120500	1424226750	29900	29900	29900	29900	7
495	20241226	120400	1424017450	29900	29900	29950	29900	104
496	20241226	120300	1420905350	29950	29950	29950	29950	73
497	20241226	120200	1418719000	29950	29950	29950	29950	104
498	20241226	120100	1415604200	29950	30000	30000	29900	214
499	20241226	120000	1409194900	29950	29900	29950	29900	408
500	20241226	115900	1396993500	29900	29900	29900	29900	76
501	20241226	115800	1394721100	29900	29900	29900	29900	264
502	20241226	115700	1386827500	29900	29900	29900	29900	90
503	20241226	115600	1384136500	29900	29900	29900	29900	157
504	20241226	115500	1379442200	29900	29900	29900	29850	129
505	20241226	115400	1375589600	29850	29900	29900	29850	76
506	20241226	115300	1373317250	29900	29900	29900	29900	110
507	20241226	115200	1370028250	29900	29900	29900	29900	58
508	20241226	115100	1368294050	29900	29900	29900	29850	67
509	20241226	115000	1366292150	29900	29900	29900	29900	148
510	20241226	114900	1361866950	29900	29900	29900	29850	147
511	20241226	114800	1357474950	29900	29900	29900	29900	20
512	20241226	114700	1356876950	29900	29900	29900	29850	183
513	20241226	114600	1351406100	29900	29900	29900	29900	37
514	20241226	114500	1350299800	29900	29900	29900	29900	85
515	20241226	114400	1347758300	29900	29900	29900	29900	126
516	20241226	114300	1343990900	29900	29850	29900	29850	24
517	20241226	114200	1343273350	29900	29900	29900	29900	81
518	20241226	114100	1340851450	29900	29900	29900	29900	86
519	20241226	114000	1338280050	29900	29850	29900	29850	61
520	20241226	113900	1336456500	29850	29900	29900	29850	34
521	20241226	113800	1335440750	29900	29900	29900	29900	136
522	20241226	113700	1331374350	29900	29900	29900	29850	61
523	20241226	113600	1329550750	29900	30000	30000	29900	481
524	20241226	113500	1315152950	30000	30000	30000	29950	170
525	20241226	113400	1310054250	30000	30000	30000	30000	13
526	20241226	113300	1309664250	30000	29900	30000	29900	360
527	20241226	113200	1298879700	29950	29900	29950	29900	73
528	20241226	113100	1296693400	29950	29950	29950	29950	78
529	20241226	113000	1294357300	29950	29950	29950	29950	56
530	20241226	112900	1292680100	29950	29950	29950	29950	16
531	20241226	112800	1292200900	29950	29950	29950	29950	131
532	20241226	112700	1288277450	29950	29950	29950	29950	86
533	20241226	112600	1285701750	30000	30000	30000	30000	58
534	20241226	112500	1283961750	29950	30000	30000	29950	417
535	20241226	112400	1271465000	29950	30000	30000	29950	62
536	20241226	112300	1269607500	30000	29950	30000	29950	195
537	20241226	112200	1263763950	29950	30000	30000	29950	178
538	20241226	112100	1258429000	30000	29950	30000	29950	74
539	20241226	112000	1256210200	29950	29950	30000	29950	474
540	20241226	111900	1242013500	29950	29950	29950	29950	94
541	20241226	111800	1239198200	29950	29950	29950	29950	57
542	20241226	111700	1237491050	29950	30000	30000	29950	57
543	20241226	111600	1235783300	30000	29950	30000	29950	128
544	20241226	111500	1231947050	29950	29950	29950	29950	14
545	20241226	111400	1231527750	29950	29950	29950	29950	112
546	20241226	111300	1228173350	30000	29950	30000	29950	219
547	20241226	111200	1221611100	29950	29950	29950	29950	8
548	20241226	111100	1221371500	29950	29950	29950	29950	63
549	20241226	111000	1219484650	29950	29950	29950	29950	85
550	20241226	110900	1216938900	29950	29950	29950	29900	136
551	20241226	110800	1212866800	29900	29900	29900	29900	45
552	20241226	110700	1211521300	29900	29950	29950	29900	113
553	20241226	110600	1208140500	29950	29950	29950	29950	203
554	20241226	110500	1202060650	30000	29950	30000	29950	47
555	20241226	110400	1200652050	29950	30000	30000	29950	159
556	20241226	110300	1195887300	30000	30000	30000	29950	83
557	20241226	110200	1193397350	30000	30000	30000	30000	62
558	20241226	110100	1191537350	30000	30000	30000	29950	75
559	20241226	110000	1189288200	30000	30000	30000	30000	90
560	20241226	105900	1186588200	30000	30000	30000	30000	61
561	20241226	105800	1184758200	30000	29950	30000	29950	34
562	20241226	105700	1183739200	30000	30000	30000	29950	316
563	20241226	105600	1174268250	30000	30050	30050	30000	131
564	20241226	105500	1170335250	30050	30050	30050	30000	26
565	20241226	105400	1169554450	30050	30000	30050	30000	224
566	20241226	105300	1162833650	30000	30000	30000	30000	285
567	20241226	105200	1154283650	30000	30000	30000	30000	70
568	20241226	105100	1152183650	30000	30000	30000	29950	87
569	20241226	105000	1149574350	29950	30000	30050	29950	383
570	20241226	104900	1138085400	30050	30000	30050	30000	102
571	20241226	104800	1135022600	30000	30050	30050	30000	87
572	20241226	104700	1132408500	30050	30000	30050	30000	162
573	20241226	104600	1127545550	30050	30050	30050	30000	50
574	20241226	104500	1126043100	30050	30050	30050	30050	127
575	20241226	104400	1122226750	30050	30050	30050	30000	266
576	20241226	104300	1114243800	30050	30050	30050	30000	132
577	20241226	104200	1110283300	30050	30050	30050	30050	149
578	20241226	104100	1105805850	30050	30100	30100	30050	161
579	20241226	104000	1100966600	30100	30100	30100	30050	282
580	20241226	103900	1092488600	30100	30050	30150	30050	5206
581	20241226	103800	935811400	30050	30000	30050	30000	3019
582	20241226	103700	845206100	30000	30000	30000	29950	281
583	20241226	103600	836783900	29950	29800	30000	29800	6338
584	20241226	103500	647317050	29800	29750	29800	29750	149
585	20241226	103400	642877250	29750	29750	29750	29700	559
586	20241226	103300	626247500	29750	29750	29750	29700	207
587	20241226	103200	620090600	29750	29750	29750	29700	196
588	20241226	103100	614262350	29750	29800	29800	29750	51
589	20241226	103000	612744250	29800	29750	29800	29750	57
590	20241226	102900	611048400	29750	29750	29750	29750	76
591	20241226	102800	608787400	29750	29750	29750	29750	31
592	20241226	102700	607865150	29700	29800	29800	29700	484
593	20241226	102600	593479800	29800	29800	29800	29750	129
594	20241226	102500	589635900	29800	29750	29800	29750	258
595	20241226	102400	581957700	29750	29800	29800	29750	2
596	20241226	102300	581898150	29800	29800	29800	29800	150
597	20241226	102200	577428150	29750	29800	29800	29750	42
598	20241226	102100	576177850	29750	29750	29750	29750	49
599	20241226	102000	574720100	29750	29750	29750	29750	53
600	20241226	101900	573143350	29750	29700	29750	29700	96
601	20241226	101800	570288450	29750	29750	29750	29750	57
602	20241226	101700	568592700	29700	29750	29750	29700	67
603	20241226	101600	566602050	29700	29700	29700	29650	139
604	20241226	101500	562476200	29700	29700	29700	29650	47
605	20241226	101400	561081550	29700	29700	29700	29700	66
606	20241226	101300	559121350	29700	29700	29700	29650	134
607	20241226	101200	555141800	29700	29700	29700	29650	52
608	20241226	101100	553598750	29700	29700	29700	29700	31
609	20241226	101000	552678050	29700	29700	29700	29700	71
610	20241226	100900	550569350	29650	29750	29750	29600	4077
611	20241226	100800	429709100	29750	29800	29800	29750	140
612	20241226	100700	425540700	29800	29700	29800	29700	120
613	20241226	100600	421976400	29700	29800	29800	29700	99
614	20241226	100500	419032200	29750	29750	29750	29750	137
615	20241226	100400	414956450	29750	29800	29800	29750	183
616	20241226	100300	409509600	29800	29800	29800	29800	19
617	20241226	100200	408943400	29800	29800	29800	29800	63
618	20241226	100100	407066000	29800	29800	29800	29800	2
619	20241226	100000	407006400	29750	29800	29800	29750	75
620	20241226	095900	404774950	29750	29800	29800	29700	49
621	20241226	095800	403317000	29800	29800	29800	29800	16
622	20241226	095700	402840200	29800	29750	29800	29750	135
623	20241226	095600	398821300	29800	29800	29800	29800	54
624	20241226	095500	397212100	29800	29750	29800	29750	121
625	20241226	095400	393607250	29800	29800	29800	29800	53
626	20241226	095300	392027850	29800	29800	29800	29800	20
627	20241226	095200	391431850	29800	29750	29800	29750	35
628	20241226	095100	390390550	29750	29700	29750	29700	507
629	20241226	095000	375332350	29750	29750	29800	29750	56
630	20241226	094900	373666300	29750	29750	29750	29750	76
631	20241226	094800	371405300	29750	29800	29800	29750	46
632	20241226	094700	370036500	29800	29800	29800	29800	56
633	20241226	094600	368367700	29800	29800	29800	29800	23
634	20241226	094500	367682300	29750	29750	29800	29700	314
635	20241226	094400	358345800	29800	29750	29800	29750	66
636	20241226	094300	356381750	29700	29800	29800	29700	7
637	20241226	094200	356173250	29800	29800	29800	29750	54
638	20241226	094100	354566550	29800	29750	29800	29700	273
639	20241226	094000	346455650	29750	29700	29750	29700	94
640	20241226	093900	343662600	29700	29700	29750	29700	75
641	20241226	093800	341434300	29750	29750	29750	29750	561
642	20241226	093700	324744550	29700	29750	29750	29700	167
643	20241226	093600	319781600	29700	29750	29750	29700	14
644	20241226	093500	319365150	29750	29700	29750	29700	133
645	20241226	093400	315414950	29700	29750	29750	29700	62
646	20241226	093300	313572650	29750	29700	29750	29700	60
647	20241226	093200	311790250	29750	29750	29750	29700	201
648	20241226	093100	305820350	29750	29750	29750	29700	30
649	20241226	093000	304929150	29750	29750	29750	29750	104
650	20241226	092900	301835150	29750	29750	29750	29700	38
651	20241226	092800	300705500	29750	29700	29750	29700	27
652	20241226	092700	299903450	29700	29700	29700	29650	59
653	20241226	092600	298152500	29750	29700	29750	29700	10
654	20241226	092500	297855350	29750	29700	29750	29700	3
655	20241226	092400	297766150	29750	29750	29750	29700	241
656	20241226	092300	290607550	29750	29750	29750	29750	3
657	20241226	092200	290518300	29650	29700	29800	29650	251
658	20241226	092100	283063500	29800	29850	29850	29750	4
659	20241226	092000	282944300	29850	29900	29900	29700	45
660	20241226	091900	281605500	29750	29900	29900	29750	521
661	20241226	091800	266102850	29800	29900	29900	29800	173
662	20241226	091700	260930550	29900	29850	29900	29800	440
663	20241226	091600	247818400	29850	29800	29900	29800	243
664	20241226	091500	240568550	29800	29800	29800	29750	4
665	20241226	091400	240449400	29800	29850	29850	29800	83
666	20241226	091300	237975950	29800	29850	29850	29800	401
667	20241226	091200	226025450	29900	29950	29950	29850	927
668	20241226	091100	198338050	29950	29900	29950	29900	104
669	20241226	091000	195228300	29950	30000	30000	29900	791
670	20241226	090900	171537700	29950	29950	30000	29950	21
671	20241226	090800	170907850	29950	29950	30000	29950	49
672	20241226	090700	169438750	30000	30000	30050	30000	140
673	20241226	090600	165238700	30000	30050	30050	30000	271
674	20241226	090500	157108450	30000	30000	30050	30000	1290
675	20241226	090400	118370150	30050	30000	30050	30000	88
676	20241226	090300	115728800	30000	30050	30050	30000	139
677	20241226	090200	111557850	30050	30000	30050	30000	212
678	20241226	090100	105187500	30000	30050	30050	30000	776
679	20241226	090000	81871850	30050	29800	30050	29800	2733