KissMeData/215200/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204700	1516418450	43600	43600	43600	43600	2915
3	20241223	204600	1516418450	43600	43600	43600	43600	0
4	20241223	204500	1516418450	43600	43600	43600	43600	0
5	20241223	204400	1516418450	43600	43600	43600	43600	0
6	20241223	204300	1516418450	43600	43600	43600	43600	0
7	20241223	204200	1516418450	43600	43600	43600	43600	0
8	20241223	204100	1516418450	43600	43600	43600	43600	0
9	20241223	204000	1516418450	43600	43600	43600	43600	0
10	20241223	203900	1516418450	43600	43600	43600	43600	0
11	20241223	203800	1516418450	43600	43600	43600	43600	0
12	20241223	203700	1516418450	43600	43600	43600	43600	0
13	20241223	203600	1516418450	43600	43600	43600	43600	0
14	20241223	203500	1516418450	43600	43600	43600	43600	0
15	20241223	203400	1516418450	43600	43600	43600	43600	0
16	20241223	203300	1516418450	43600	43600	43600	43600	0
17	20241223	203200	1516418450	43600	43600	43600	43600	0
18	20241223	203100	1516418450	43600	43600	43600	43600	0
19	20241223	203000	1516418450	43600	43600	43600	43600	0
20	20241223	202900	1516418450	43600	43600	43600	43600	0
21	20241223	202800	1516418450	43600	43600	43600	43600	0
22	20241223	202700	1516418450	43600	43600	43600	43600	0
23	20241223	202600	1516418450	43600	43600	43600	43600	0
24	20241223	202500	1516418450	43600	43600	43600	43600	0
25	20241223	202400	1516418450	43600	43600	43600	43600	0
26	20241223	202300	1516418450	43600	43600	43600	43600	0
27	20241223	202200	1516418450	43600	43600	43600	43600	0
28	20241223	202100	1516418450	43600	43600	43600	43600	0
29	20241223	202000	1516418450	43600	43600	43600	43600	0
30	20241223	201900	1516418450	43600	43600	43600	43600	0
31	20241223	201800	1516418450	43600	43600	43600	43600	0
32	20241223	201700	1516418450	43600	43600	43600	43600	2915
33	20241223	201600	1516418450	43600	43600	43600	43600	0
34	20241223	201500	1516418450	43600	43600	43600	43600	0
35	20241223	201400	1516418450	43600	43600	43600	43600	0
36	20241223	201300	1516418450	43600	43600	43600	43600	0
37	20241223	201200	1516418450	43600	43600	43600	43600	0
38	20241223	201100	1516418450	43600	43600	43600	43600	0
39	20241223	201000	1516418450	43600	43600	43600	43600	0
40	20241223	200900	1516418450	43600	43600	43600	43600	0
41	20241223	200800	1516418450	43600	43600	43600	43600	0
42	20241223	200700	1516418450	43600	43600	43600	43600	0
43	20241223	200600	1516418450	43600	43600	43600	43600	0
44	20241223	200500	1516418450	43600	43600	43600	43600	0
45	20241223	200400	1516418450	43600	43600	43600	43600	0
46	20241223	200300	1516418450	43600	43600	43600	43600	0
47	20241223	200200	1516418450	43600	43600	43600	43600	0
48	20241223	200100	1516418450	43600	43600	43600	43600	0
49	20241223	200000	1516418450	43600	43600	43600	43600	0
50	20241223	195900	1516418450	43600	43600	43600	43600	0
51	20241223	195800	1516418450	43600	43600	43600	43600	0
52	20241223	195700	1516418450	43600	43600	43600	43600	0
53	20241223	195600	1516418450	43600	43600	43600	43600	0
54	20241223	195500	1516418450	43600	43600	43600	43600	0
55	20241223	195400	1516418450	43600	43600	43600	43600	0
56	20241223	195300	1516418450	43600	43600	43600	43600	0
57	20241223	195200	1516418450	43600	43600	43600	43600	0
58	20241223	195100	1516418450	43600	43600	43600	43600	0
59	20241223	195000	1516418450	43600	43600	43600	43600	0
60	20241223	194900	1516418450	43600	43600	43600	43600	0
61	20241223	194800	1516418450	43600	43600	43600	43600	0
62	20241223	194700	1516418450	43600	43600	43600	43600	2915
63	20241223	194600	1516418450	43600	43600	43600	43600	0
64	20241223	194500	1516418450	43600	43600	43600	43600	0
65	20241223	194400	1516418450	43600	43600	43600	43600	0
66	20241223	194300	1516418450	43600	43600	43600	43600	0
67	20241223	194200	1516418450	43600	43600	43600	43600	0
68	20241223	194100	1516418450	43600	43600	43600	43600	0
69	20241223	194000	1516418450	43600	43600	43600	43600	0
70	20241223	193900	1516418450	43600	43600	43600	43600	0
71	20241223	193800	1516418450	43600	43600	43600	43600	0
72	20241223	193700	1516418450	43600	43600	43600	43600	0
73	20241223	193600	1516418450	43600	43600	43600	43600	0
74	20241223	193500	1516418450	43600	43600	43600	43600	0
75	20241223	193400	1516418450	43600	43600	43600	43600	0
76	20241223	193300	1516418450	43600	43600	43600	43600	0
77	20241223	193200	1516418450	43600	43600	43600	43600	0
78	20241223	193100	1516418450	43600	43600	43600	43600	0
79	20241223	193000	1516418450	43600	43600	43600	43600	0
80	20241223	192900	1516418450	43600	43600	43600	43600	0
81	20241223	192800	1516418450	43600	43600	43600	43600	0
82	20241223	192700	1516418450	43600	43600	43600	43600	0
83	20241223	192600	1516418450	43600	43600	43600	43600	0
84	20241223	192500	1516418450	43600	43600	43600	43600	0
85	20241223	192400	1516418450	43600	43600	43600	43600	0
86	20241223	192300	1516418450	43600	43600	43600	43600	0
87	20241223	192200	1516418450	43600	43600	43600	43600	0
88	20241223	192100	1516418450	43600	43600	43600	43600	0
89	20241223	192000	1516418450	43600	43600	43600	43600	0
90	20241223	191900	1516418450	43600	43600	43600	43600	0
91	20241223	191800	1516418450	43600	43600	43600	43600	0
92	20241223	191700	1516418450	43600	43600	43600	43600	2915
93	20241223	191600	1516418450	43600	43600	43600	43600	0
94	20241223	191500	1516418450	43600	43600	43600	43600	0
95	20241223	191400	1516418450	43600	43600	43600	43600	0
96	20241223	191300	1516418450	43600	43600	43600	43600	0
97	20241223	191200	1516418450	43600	43600	43600	43600	0
98	20241223	191100	1516418450	43600	43600	43600	43600	0
99	20241223	191000	1516418450	43600	43600	43600	43600	0
100	20241223	190900	1516418450	43600	43600	43600	43600	0
101	20241223	190800	1516418450	43600	43600	43600	43600	0
102	20241223	190700	1516418450	43600	43600	43600	43600	0
103	20241223	190600	1516418450	43600	43600	43600	43600	0
104	20241223	190500	1516418450	43600	43600	43600	43600	0
105	20241223	190400	1516418450	43600	43600	43600	43600	0
106	20241223	190300	1516418450	43600	43600	43600	43600	0
107	20241223	190200	1516418450	43600	43600	43600	43600	0
108	20241223	190100	1516418450	43600	43600	43600	43600	0
109	20241223	190000	1516418450	43600	43600	43600	43600	0
110	20241223	185900	1516418450	43600	43600	43600	43600	0
111	20241223	185800	1516418450	43600	43600	43600	43600	0
112	20241223	185700	1516418450	43600	43600	43600	43600	0
113	20241223	185600	1516418450	43600	43600	43600	43600	0
114	20241223	185500	1516418450	43600	43600	43600	43600	0
115	20241223	185400	1516418450	43600	43600	43600	43600	0
116	20241223	185300	1516418450	43600	43600	43600	43600	0
117	20241223	185200	1516418450	43600	43600	43600	43600	0
118	20241223	185100	1516418450	43600	43600	43600	43600	0
119	20241223	185000	1516418450	43600	43600	43600	43600	0
120	20241223	184900	1516418450	43600	43600	43600	43600	0
121	20241223	184800	1516418450	43600	43600	43600	43600	0
122	20241223	184700	1516418450	43600	43600	43600	43600	2915
123	20241223	184600	1516418450	43600	43600	43600	43600	0
124	20241223	184500	1516418450	43600	43600	43600	43600	0
125	20241223	184400	1516418450	43600	43600	43600	43600	0
126	20241223	184300	1516418450	43600	43600	43600	43600	0
127	20241223	184200	1516418450	43600	43600	43600	43600	0
128	20241223	184100	1516418450	43600	43600	43600	43600	0
129	20241223	184000	1516418450	43600	43600	43600	43600	0
130	20241223	183900	1516418450	43600	43600	43600	43600	0
131	20241223	183800	1516418450	43600	43600	43600	43600	0
132	20241223	183700	1516418450	43600	43600	43600	43600	0
133	20241223	183600	1516418450	43600	43600	43600	43600	0
134	20241223	183500	1516418450	43600	43600	43600	43600	0
135	20241223	183400	1516418450	43600	43600	43600	43600	0
136	20241223	183300	1516418450	43600	43600	43600	43600	0
137	20241223	183200	1516418450	43600	43600	43600	43600	0
138	20241223	183100	1516418450	43600	43600	43600	43600	0
139	20241223	183000	1516418450	43600	43600	43600	43600	0
140	20241223	182900	1516418450	43600	43600	43600	43600	0
141	20241223	182800	1516418450	43600	43600	43600	43600	0
142	20241223	182700	1516418450	43600	43600	43600	43600	0
143	20241223	182600	1516418450	43600	43600	43600	43600	0
144	20241223	182500	1516418450	43600	43600	43600	43600	0
145	20241223	182400	1516418450	43600	43600	43600	43600	0
146	20241223	182300	1516418450	43600	43600	43600	43600	0
147	20241223	182200	1516418450	43600	43600	43600	43600	0
148	20241223	182100	1516418450	43600	43600	43600	43600	0
149	20241223	182000	1516418450	43600	43600	43600	43600	0
150	20241223	181900	1516418450	43600	43600	43600	43600	0
151	20241223	181800	1516418450	43600	43600	43600	43600	0
152	20241223	181700	1516418450	43600	43600	43600	43600	2915
153	20241223	181600	1516418450	43600	43600	43600	43600	0
154	20241223	181500	1516418450	43600	43600	43600	43600	0
155	20241223	181400	1516418450	43600	43600	43600	43600	0
156	20241223	181300	1516418450	43600	43600	43600	43600	0
157	20241223	181200	1516418450	43600	43600	43600	43600	0
158	20241223	181100	1516418450	43600	43600	43600	43600	0
159	20241223	181000	1516418450	43600	43600	43600	43600	0
160	20241223	180900	1516418450	43600	43600	43600	43600	0
161	20241223	180800	1516418450	43600	43600	43600	43600	0
162	20241223	180700	1516418450	43600	43600	43600	43600	0
163	20241223	180600	1516418450	43600	43600	43600	43600	0
164	20241223	180500	1516418450	43600	43600	43600	43600	0
165	20241223	180400	1516418450	43600	43600	43600	43600	0
166	20241223	180300	1516418450	43600	43600	43600	43600	0
167	20241223	180200	1516418450	43600	43600	43600	43600	0
168	20241223	180100	1516418450	43600	43600	43600	43600	0
169	20241223	180000	1516418450	43600	43600	43600	43600	0
170	20241223	175900	1516418450	43600	43600	43600	43600	0
171	20241223	175800	1516418450	43600	43600	43600	43600	0
172	20241223	175700	1516418450	43600	43600	43600	43600	0
173	20241223	175600	1516418450	43600	43600	43600	43600	0
174	20241223	175500	1516418450	43600	43600	43600	43600	0
175	20241223	175400	1516418450	43600	43600	43600	43600	0
176	20241223	175300	1516418450	43600	43600	43600	43600	0
177	20241223	175200	1516418450	43600	43600	43600	43600	0
178	20241223	175100	1516418450	43600	43600	43600	43600	0
179	20241223	175000	1516418450	43600	43600	43600	43600	0
180	20241223	174900	1516418450	43600	43600	43600	43600	0
181	20241223	174800	1516418450	43600	43600	43600	43600	0
182	20241223	174700	1516418450	43600	43600	43600	43600	2915
183	20241223	174600	1516418450	43600	43600	43600	43600	0
184	20241223	174500	1516418450	43600	43600	43600	43600	0
185	20241223	174400	1516418450	43600	43600	43600	43600	0
186	20241223	174300	1516418450	43600	43600	43600	43600	0
187	20241223	174200	1516418450	43600	43600	43600	43600	0
188	20241223	174100	1516418450	43600	43600	43600	43600	0
189	20241223	174000	1516418450	43600	43600	43600	43600	0
190	20241223	173900	1516418450	43600	43600	43600	43600	0
191	20241223	173800	1516418450	43600	43600	43600	43600	0
192	20241223	173700	1516418450	43600	43600	43600	43600	0
193	20241223	173600	1516418450	43600	43600	43600	43600	0
194	20241223	173500	1516418450	43600	43600	43600	43600	0
195	20241223	173400	1516418450	43600	43600	43600	43600	0
196	20241223	173300	1516418450	43600	43600	43600	43600	0
197	20241223	173200	1516418450	43600	43600	43600	43600	0
198	20241223	173100	1516418450	43600	43600	43600	43600	0
199	20241223	173000	1516418450	43600	43600	43600	43600	0
200	20241223	172900	1516418450	43600	43600	43600	43600	0
201	20241223	172800	1516418450	43600	43600	43600	43600	0
202	20241223	172700	1516418450	43600	43600	43600	43600	0
203	20241223	172600	1516418450	43600	43600	43600	43600	0
204	20241223	172500	1516418450	43600	43600	43600	43600	0
205	20241223	172400	1516418450	43600	43600	43600	43600	0
206	20241223	172300	1516418450	43600	43600	43600	43600	0
207	20241223	172200	1516418450	43600	43600	43600	43600	0
208	20241223	172100	1516418450	43600	43600	43600	43600	0
209	20241223	172000	1516418450	43600	43600	43600	43600	0
210	20241223	171900	1516418450	43600	43600	43600	43600	0
211	20241223	171800	1516418450	43600	43600	43600	43600	0
212	20241223	171700	1516418450	43600	43600	43600	43600	2915
213	20241223	171600	1516418450	43600	43600	43600	43600	0
214	20241223	171500	1516418450	43600	43600	43600	43600	0
215	20241223	171400	1516418450	43600	43600	43600	43600	0
216	20241223	171300	1516418450	43600	43600	43600	43600	0
217	20241223	171200	1516418450	43600	43600	43600	43600	0
218	20241223	171100	1516418450	43600	43600	43600	43600	0
219	20241223	171000	1516418450	43600	43600	43600	43600	0
220	20241223	170900	1516418450	43600	43600	43600	43600	0
221	20241223	170800	1516418450	43600	43600	43600	43600	0
222	20241223	170700	1516418450	43600	43600	43600	43600	0
223	20241223	170600	1516418450	43600	43600	43600	43600	0
224	20241223	170500	1516418450	43600	43600	43600	43600	0
225	20241223	170400	1516418450	43600	43600	43600	43600	0
226	20241223	170300	1516418450	43600	43600	43600	43600	0
227	20241223	170200	1516418450	43600	43600	43600	43600	0
228	20241223	170100	1516418450	43600	43600	43600	43600	0
229	20241223	170000	1516418450	43600	43600	43600	43600	0
230	20241223	165900	1516418450	43600	43600	43600	43600	0
231	20241223	165800	1516418450	43600	43600	43600	43600	0
232	20241223	165700	1516418450	43600	43600	43600	43600	0
233	20241223	165600	1516418450	43600	43600	43600	43600	0
234	20241223	165500	1516418450	43600	43600	43600	43600	0
235	20241223	165400	1516418450	43600	43600	43600	43600	0
236	20241223	165300	1516418450	43600	43600	43600	43600	0
237	20241223	165200	1516418450	43600	43600	43600	43600	0
238	20241223	165100	1516418450	43600	43600	43600	43600	0
239	20241223	165000	1516418450	43600	43600	43600	43600	0
240	20241223	164900	1516418450	43600	43600	43600	43600	0
241	20241223	164800	1516418450	43600	43600	43600	43600	0
242	20241223	164700	1516418450	43600	43600	43600	43600	2915
243	20241223	164600	1516418450	43600	43600	43600	43600	0
244	20241223	164500	1516418450	43600	43600	43600	43600	0
245	20241223	164400	1516418450	43600	43600	43600	43600	0
246	20241223	164300	1516418450	43600	43600	43600	43600	0
247	20241223	164200	1516418450	43600	43600	43600	43600	0
248	20241223	164100	1516418450	43600	43600	43600	43600	0
249	20241223	164000	1516418450	43600	43600	43600	43600	0
250	20241223	163900	1516418450	43600	43600	43600	43600	0
251	20241223	163800	1516418450	43600	43600	43600	43600	0
252	20241223	163700	1516418450	43600	43600	43600	43600	0
253	20241223	163600	1516418450	43600	43600	43600	43600	0
254	20241223	163500	1516418450	43600	43600	43600	43600	0
255	20241223	163400	1516418450	43600	43600	43600	43600	0
256	20241223	163300	1516418450	43600	43600	43600	43600	0
257	20241223	163200	1516418450	43600	43600	43600	43600	0
258	20241223	163100	1516418450	43600	43600	43600	43600	0
259	20241223	163000	1516418450	43600	43600	43600	43600	0
260	20241223	162900	1516418450	43600	43600	43600	43600	0
261	20241223	162800	1516418450	43600	43600	43600	43600	0
262	20241223	162700	1516418450	43600	43600	43600	43600	0
263	20241223	162600	1516418450	43600	43600	43600	43600	0
264	20241223	162500	1516418450	43600	43600	43600	43600	0
265	20241223	162400	1516418450	43600	43600	43600	43600	0
266	20241223	162300	1516418450	43600	43600	43600	43600	0
267	20241223	162200	1516418450	43600	43600	43600	43600	0
268	20241223	162100	1516418450	43600	43600	43600	43600	0
269	20241223	162000	1516418450	43600	43600	43600	43600	0
270	20241223	161900	1516418450	43600	43600	43600	43600	0
271	20241223	161800	1516418450	43600	43600	43600	43600	0
272	20241223	161700	1516418450	43600	43600	43600	43600	2915
273	20241223	161600	1516418450	43600	43600	43600	43600	0
274	20241223	161500	1516418450	43600	43600	43600	43600	0
275	20241223	161400	1516418450	43600	43600	43600	43600	0
276	20241223	161300	1516418450	43600	43600	43600	43600	0
277	20241223	161200	1516418450	43600	43600	43600	43600	0
278	20241223	161100	1516418450	43600	43600	43600	43600	0
279	20241223	161000	1516418450	43600	43600	43600	43600	0
280	20241223	160900	1516418450	43600	43600	43600	43600	0
281	20241223	160800	1516418450	43600	43600	43600	43600	0
282	20241223	160700	1516418450	43600	43600	43600	43600	0
283	20241223	160600	1516418450	43600	43600	43600	43600	0
284	20241223	160500	1516418450	43600	43600	43600	43600	0
285	20241223	160400	1516418450	43600	43600	43600	43600	0
286	20241223	160300	1516418450	43600	43600	43600	43600	0
287	20241223	160200	1516418450	43600	43600	43600	43600	0
288	20241223	160100	1516418450	43600	43600	43600	43600	0
289	20241223	160000	1516418450	43600	43600	43600	43600	0
290	20241223	155900	1516418450	43600	43600	43600	43600	0
291	20241223	155800	1516418450	43600	43600	43600	43600	0
292	20241223	155700	1516418450	43600	43600	43600	43600	0
293	20241223	155600	1516418450	43600	43600	43600	43600	0
294	20241223	155500	1516418450	43600	43600	43600	43600	0
295	20241223	155400	1516418450	43600	43600	43600	43600	0
296	20241223	155300	1516418450	43600	43600	43600	43600	0
297	20241223	155200	1516418450	43600	43600	43600	43600	0
298	20241223	155100	1516418450	43600	43600	43600	43600	0
299	20241223	155000	1516418450	43600	43600	43600	43600	0
300	20241223	154900	1516418450	43600	43600	43600	43600	0
301	20241223	154800	1516418450	43600	43600	43600	43600	0
302	20241223	154700	1516418450	43600	43600	43600	43600	2915
303	20241223	154600	1516418450	43600	43600	43600	43600	0
304	20241223	154500	1516418450	43600	43600	43600	43600	0
305	20241223	154400	1516418450	43600	43600	43600	43600	0
306	20241223	154300	1516418450	43600	43600	43600	43600	0
307	20241223	154200	1516418450	43600	43600	43600	43600	0
308	20241223	154100	1516418450	43600	43600	43600	43600	0
309	20241223	154000	1516418450	43600	43600	43600	43600	0
310	20241223	153900	1516418450	43600	43600	43600	43600	0
311	20241223	153800	1516418450	43600	43600	43600	43600	0
312	20241223	153700	1516418450	43600	43600	43600	43600	0
313	20241223	153600	1516418450	43600	43600	43600	43600	0
314	20241223	153500	1516418450	43600	43600	43600	43600	0
315	20241223	153400	1516418450	43600	43600	43600	43600	0
316	20241223	153300	1516418450	43600	43600	43600	43600	0
317	20241223	153200	1516418450	43600	43600	43600	43600	0
318	20241223	153100	1516418450	43600	43600	43600	43600	0
319	20241223	153000	1516418450	43600	43600	43600	43600	2915
320	20241223	152900	1389324450	43700	43700	43700	43700	0
321	20241223	152800	1389324450	43700	43700	43700	43700	0
322	20241223	152700	1389324450	43700	43700	43700	43700	0
323	20241223	152600	1389324450	43700	43700	43700	43700	0
324	20241223	152500	1389324450	43700	43700	43700	43700	0
325	20241223	152400	1389324450	43700	43700	43700	43700	0
326	20241223	152300	1389324450	43700	43700	43700	43700	0
327	20241223	152200	1389324450	43700	43700	43700	43700	0
328	20241223	152100	1389324450	43700	43700	43700	43700	0
329	20241223	152000	1389324450	43700	43700	43700	43700	0
330	20241223	151900	1389324450	43700	43700	43700	43700	39
331	20241223	151800	1387620150	43700	43700	43700	43700	51
332	20241223	151700	1385391450	43750	43650	43800	43650	423
333	20241223	151600	1366905300	43650	43650	43650	43650	27
334	20241223	151500	1365726750	43700	43650	43700	43650	23
335	20241223	151400	1364721800	43700	43650	43700	43650	27
336	20241223	151300	1363543150	43700	43650	43700	43650	23
337	20241223	151200	1362538250	43650	43650	43700	43650	332
338	20241223	151100	1348045550	43650	43650	43700	43650	27
339	20241223	151000	1346866000	43650	43650	43650	43650	38
340	20241223	150900	1345207300	43650	43650	43650	43650	4
341	20241223	150800	1345032700	43700	43700	43700	43700	21
342	20241223	150700	1344115000	43700	43700	43750	43700	10
343	20241223	150600	1343677950	43650	43700	43700	43650	9
344	20241223	150500	1343284800	43700	43700	43700	43700	102
345	20241223	150400	1338827400	43700	43700	43750	43700	39
346	20241223	150300	1337122950	43750	43800	43800	43700	318
347	20241223	150200	1323211600	43800	43950	43950	43800	88
348	20241223	150100	1319346600	43950	43750	43950	43750	97
349	20241223	150000	1315085900	43800	43900	43900	43750	83
350	20241223	145900	1311450650	43850	43900	43900	43850	13
351	20241223	145800	1310880300	43900	43850	43950	43850	111
352	20241223	145700	1306003850	43950	43850	43950	43850	138
353	20241223	145600	1299944700	43850	43750	43850	43750	85
354	20241223	145500	1296220900	43700	43700	43700	43700	7
355	20241223	145400	1295915000	43800	43700	43850	43700	176
356	20241223	145300	1288203450	43700	43700	43700	43700	3
357	20241223	145200	1288072350	43700	43700	43750	43700	15
358	20241223	145100	1287416600	43700	43750	43750	43650	201
359	20241223	145000	1278631450	43800	43850	43850	43700	1356
360	20241223	144900	1219288650	43850	43950	44000	43850	1066
361	20241223	144800	1172538400	43950	43950	43950	43900	127
362	20241223	144700	1166956950	43950	43950	44000	43950	36
363	20241223	144600	1165373900	43950	43950	43950	43900	119
364	20241223	144500	1160143900	43900	43900	43950	43900	9
365	20241223	144400	1159748500	43900	43900	43900	43900	25
366	20241223	144300	1158651000	43900	43900	44000	43900	83
367	20241223	144200	1155006100	43850	43850	43850	43850	93
368	20241223	144100	1150928050	43900	43950	43950	43850	125
369	20241223	144000	1145438350	43900	43950	44000	43900	153
370	20241223	143900	1138713950	43950	43950	43950	43950	65
371	20241223	143800	1135857200	43900	43900	43950	43900	44
372	20241223	143700	1133925350	43950	43900	43950	43900	126
373	20241223	143600	1128387700	43900	43950	43950	43900	85
374	20241223	143500	1124652300	43900	43900	43900	43900	7
375	20241223	143400	1124345000	43900	43900	43950	43900	93
376	20241223	143300	1120258450	43900	43850	43900	43850	57
377	20241223	143200	1117756200	43850	43850	43900	43850	88
378	20241223	143100	1113893550	43850	43950	43950	43850	105
379	20241223	143000	1109284050	43900	43900	43950	43900	195
380	20241223	142900	1100720000	43900	43900	43950	43900	150
381	20241223	142800	1094130200	43950	43950	43950	43950	0
382	20241223	142700	1094130200	43950	43850	43950	43850	141
383	20241223	142600	1087940100	43900	43850	43900	43850	131
384	20241223	142500	1082189950	43800	43800	43850	43800	254
385	20241223	142400	1071064150	43750	43800	43800	43750	73
386	20241223	142300	1067866800	43800	43750	43800	43750	198
387	20241223	142200	1059196900	43750	43800	43800	43750	14
388	20241223	142100	1058584000	43750	43800	43850	43750	1104
389	20241223	142000	1010204350	43850	43800	43850	43800	16
390	20241223	141900	1009503250	43800	43750	43800	43750	17
391	20241223	141800	1008758700	43800	43800	43800	43800	217
392	20241223	141700	999254100	43800	43800	43800	43800	1
393	20241223	141600	999210300	43850	43800	43850	43800	352
394	20241223	141500	983790650	43800	43600	43800	43600	3620
395	20241223	141400	825655500	43650	43650	43650	43650	77
396	20241223	141300	822294450	43600	43650	43650	43600	6
397	20241223	141200	822032600	43650	43650	43650	43650	77
398	20241223	141100	818671550	43650	43650	43650	43600	97
399	20241223	141000	814438500	43600	43600	43600	43600	1
400	20241223	140900	814394900	43650	43650	43650	43650	76
401	20241223	140800	811077500	43650	43550	43650	43550	22
402	20241223	140700	810117800	43600	43600	43600	43600	8
403	20241223	140600	809769000	43550	43600	43600	43550	122
404	20241223	140500	804450050	43600	43600	43600	43550	79
405	20241223	140400	801005700	43600	43600	43600	43600	0
406	20241223	140300	801005700	43600	43600	43600	43550	84
407	20241223	140200	797343650	43550	43600	43600	43550	78
408	20241223	140100	793942900	43600	43600	43600	43600	1
409	20241223	140000	793899300	43550	43600	43600	43550	18
410	20241223	135900	793115150	43550	43550	43550	43550	1
411	20241223	135800	793071600	43600	43600	43600	43600	14
412	20241223	135700	792461200	43550	43550	43550	43550	315
413	20241223	135600	778742950	43600	43600	43600	43600	15
414	20241223	135500	778088950	43600	43600	43600	43600	1
415	20241223	135400	778045350	43600	43600	43600	43550	19
416	20241223	135300	777217050	43600	43600	43600	43600	5
417	20241223	135200	776999050	43600	43600	43600	43600	0
418	20241223	135100	776999050	43600	43600	43600	43550	11
419	20241223	135000	776519500	43600	43600	43600	43600	0
420	20241223	134900	776519500	43600	43600	43600	43600	5
421	20241223	134800	776301500	43550	43600	43600	43550	36
422	20241223	134700	774733550	43600	43550	43600	43550	22
423	20241223	134600	773775200	43550	43550	43550	43550	1
424	20241223	134500	773731650	43600	43600	43600	43600	5
425	20241223	134400	773513650	43600	43600	43600	43600	11
426	20241223	134300	773034050	43550	43550	43550	43550	3
427	20241223	134200	772903400	43600	43600	43600	43600	8
428	20241223	134100	772554600	43600	43600	43600	43600	235
429	20241223	134000	762308600	43600	43650	43650	43600	6
430	20241223	133900	762046750	43600	43650	43650	43600	13
431	20241223	133800	761479700	43650	43650	43650	43650	5
432	20241223	133700	761261450	43600	43650	43650	43600	11
433	20241223	133600	760781350	43650	43650	43650	43650	5
434	20241223	133500	760563100	43650	43650	43650	43650	0
435	20241223	133400	760563100	43650	43650	43650	43600	12
436	20241223	133300	760039350	43650	43650	43650	43650	6
437	20241223	133200	759777450	43600	43600	43650	43600	13
438	20241223	133100	759210400	43650	43650	43650	43650	5
439	20241223	133000	758992150	43600	43600	43600	43600	76
440	20241223	132900	755678550	43600	43550	43600	43550	414
441	20241223	132800	737628200	43550	43550	43550	43550	7
442	20241223	132700	737323350	43600	43600	43600	43600	5
443	20241223	132600	737105350	43550	43600	43600	43550	7
444	20241223	132500	736800450	43600	43600	43600	43600	20
445	20241223	132400	735928450	43600	43600	43600	43600	26
446	20241223	132300	734794850	43550	43550	43600	43550	688
447	20241223	132200	704799450	43550	43600	43600	43550	210
448	20241223	132100	695653450	43550	43550	43550	43550	1
449	20241223	132000	695609900	43600	43600	43600	43550	327
450	20241223	131900	681368500	43600	43600	43600	43600	1
451	20241223	131800	681324900	43600	43550	43600	43550	6
452	20241223	131700	681063350	43600	43600	43600	43600	6
453	20241223	131600	680801750	43600	43550	43600	43550	6
454	20241223	131500	680540200	43550	43600	43600	43550	11
455	20241223	131400	680060650	43600	43600	43600	43600	0
456	20241223	131300	680060650	43600	43600	43600	43600	6
457	20241223	131200	679799050	43550	43600	43600	43550	6
458	20241223	131100	679537500	43600	43600	43600	43600	6
459	20241223	131000	679275900	43600	43600	43650	43600	49
460	20241223	130900	677139200	43600	43650	43650	43600	12
461	20241223	130800	676615750	43650	43650	43650	43650	0
462	20241223	130700	676615750	43650	43600	43650	43600	11
463	20241223	130600	676135650	43650	43650	43650	43650	5
464	20241223	130500	675917400	43650	43650	43650	43650	5
465	20241223	130400	675699150	43600	43650	43650	43600	187
466	20241223	130300	667545700	43600	43650	43650	43600	25
467	20241223	130200	666455450	43650	43600	43650	43600	305
468	20241223	130100	653157150	43550	43600	43600	43550	23
469	20241223	130000	652154700	43600	43600	43600	43550	16
470	20241223	125900	651457250	43550	43550	43600	43550	19
471	20241223	125800	650629000	43550	43600	43600	43550	26
472	20241223	125700	649495450	43600	43600	43600	43550	107
473	20241223	125600	644831450	43600	43600	43600	43550	10
474	20241223	125500	644395500	43600	43650	43650	43600	51
475	20241223	125400	642171000	43600	43600	43600	43600	0
476	20241223	125300	642171000	43600	43650	43650	43600	17
477	20241223	125200	641429000	43650	43650	43650	43650	0
478	20241223	125100	641429000	43650	43600	43650	43600	10
479	20241223	125000	640992700	43650	43600	43650	43600	21
480	20241223	124900	640076850	43600	43600	43600	43550	23
481	20241223	124800	639074250	43550	43550	43550	43550	1
482	20241223	124700	639030700	43600	43550	43600	43550	11
483	20241223	124600	638551400	43600	43600	43600	43600	13
484	20241223	124500	637984600	43550	43600	43600	43550	3
485	20241223	124400	637853850	43600	43650	43650	43600	157
486	20241223	124300	631008400	43600	43600	43600	43600	0
487	20241223	124200	631008400	43600	43650	43650	43600	6
488	20241223	124100	630746550	43600	43650	43650	43600	15
489	20241223	124000	630092300	43650	43650	43650	43650	38
490	20241223	123900	628433600	43600	43600	43600	43600	11
491	20241223	123800	627954000	43650	43650	43650	43650	11
492	20241223	123700	627473850	43650	43600	43650	43600	6
493	20241223	123600	627212000	43650	43650	43650	43650	5
494	20241223	123500	626993750	43650	43650	43650	43650	5
495	20241223	123400	626775500	43600	43600	43600	43600	70
496	20241223	123300	623723500	43650	43650	43650	43650	15
497	20241223	123200	623068750	43650	43650	43650	43650	0
498	20241223	123100	623068750	43650	43650	43650	43600	11
499	20241223	123000	622588650	43650	43650	43650	43650	0
500	20241223	122900	622588650	43650	43650	43650	43650	6
501	20241223	122800	622326750	43600	43600	43600	43600	12
502	20241223	122700	621803550	43600	43600	43600	43600	27
503	20241223	122600	620626350	43600	43600	43650	43600	38
504	20241223	122500	618969300	43600	43600	43600	43600	1
505	20241223	122400	618925700	43600	43600	43650	43600	7
506	20241223	122300	618620250	43600	43600	43600	43600	9
507	20241223	122200	618227850	43600	43600	43600	43600	5
508	20241223	122100	618009850	43600	43600	43600	43550	28
509	20241223	122000	616789650	43600	43600	43650	43600	9
510	20241223	121900	616396950	43600	43600	43600	43600	19
511	20241223	121800	615568550	43600	43600	43600	43600	0
512	20241223	121700	615568550	43600	43500	43600	43500	468
513	20241223	121600	595208800	43450	43450	43450	43450	0
514	20241223	121500	595208800	43450	43450	43500	43450	120
515	20241223	121400	589989750	43450	43650	43650	43450	1660
516	20241223	121300	517835350	43600	43650	43650	43600	30
517	20241223	121200	516527100	43600	43650	43650	43600	12
518	20241223	121100	516003350	43650	43600	43650	43600	7
519	20241223	121000	515697900	43650	43650	43650	43650	0
520	20241223	120900	515697900	43650	43650	43650	43600	10
521	20241223	120800	515261450	43650	43650	43650	43650	5
522	20241223	120700	515043200	43600	43650	43650	43600	15
523	20241223	120600	514388950	43600	43650	43650	43600	66
524	20241223	120500	511509850	43650	43650	43650	43650	0
525	20241223	120400	511509850	43650	43650	43650	43650	39
526	20241223	120300	509807500	43600	43650	43700	43600	52
527	20241223	120200	507535350	43550	43550	43550	43550	10
528	20241223	120100	507099850	43600	43600	43650	43600	65
529	20241223	120000	504263600	43650	43650	43650	43600	46
530	20241223	115900	502256700	43650	43650	43700	43650	277
531	20241223	115800	490165400	43600	43600	43600	43600	8
532	20241223	115700	489816600	43600	43550	43600	43500	368
533	20241223	115600	473778350	43500	43500	43500	43500	0
534	20241223	115500	473778350	43500	43500	43500	43500	355
535	20241223	115400	458335850	43450	43500	43500	43450	97
536	20241223	115300	454117250	43450	43500	43500	43450	38
537	20241223	115200	452464750	43450	43500	43500	43450	11
538	20241223	115100	451986300	43500	43500	43500	43500	5
539	20241223	115000	451768800	43450	43500	43500	43450	92
540	20241223	114900	447767700	43500	43500	43500	43500	0
541	20241223	114800	447767700	43500	43500	43500	43500	6
542	20241223	114700	447506700	43450	43500	43500	43450	65
543	20241223	114600	444679250	43500	43500	43500	43500	5
544	20241223	114500	444461750	43450	43450	43450	43450	0
545	20241223	114400	444461750	43450	43500	43500	43450	6
546	20241223	114300	444200800	43450	43500	43500	43450	71
547	20241223	114200	441112650	43500	43500	43500	43500	11
548	20241223	114100	440634150	43450	43500	43500	43450	6
549	20241223	114000	440373200	43500	43500	43500	43500	9
550	20241223	113900	439981700	43500	43550	43550	43500	285
551	20241223	113800	427583300	43550	43550	43550	43550	62
552	20241223	113700	424883200	43550	43550	43550	43550	6
553	20241223	113600	424621900	43500	43500	43500	43500	1
554	20241223	113500	424578400	43550	43550	43550	43500	61
555	20241223	113400	421922050	43550	43550	43550	43550	4
556	20241223	113300	421747850	43550	43550	43550	43500	11
557	20241223	113200	421268850	43550	43550	43550	43550	0
558	20241223	113100	421268850	43550	43550	43550	43550	5
559	20241223	113000	421051100	43500	43550	43550	43500	11
560	20241223	112900	420572350	43500	43500	43500	43500	1
561	20241223	112800	420528850	43500	43500	43550	43500	13
562	20241223	112700	419962800	43500	43500	43500	43500	14
563	20241223	112600	419353800	43550	43550	43550	43550	10
564	20241223	112500	418918300	43550	43550	43550	43550	0
565	20241223	112400	418918300	43550	43550	43550	43550	5
566	20241223	112300	418700550	43500	43550	43550	43500	12
567	20241223	112200	418178200	43550	43500	43550	43500	236
568	20241223	112100	407900450	43500	43550	43550	43500	15
569	20241223	112000	407247450	43500	43500	43500	43500	21
570	20241223	111900	406333950	43450	43500	43500	43450	6
571	20241223	111800	406073000	43500	43500	43500	43500	5
572	20241223	111700	405855500	43500	43500	43500	43500	6
573	20241223	111600	405594500	43500	43550	43550	43450	315
574	20241223	111500	391892600	43550	43550	43550	43550	5
575	20241223	111400	391674850	43550	43550	43550	43550	37
576	20241223	111300	390063500	43600	43550	43600	43500	111
577	20241223	111200	385229100	43500	43550	43550	43500	116
578	20241223	111100	380178000	43500	43550	43550	43500	6
579	20241223	111000	379916750	43500	43550	43550	43500	8
580	20241223	110900	379568500	43550	43550	43550	43550	5
581	20241223	110800	379350750	43500	43550	43550	43500	6
582	20241223	110700	379089500	43500	43500	43500	43500	0
583	20241223	110600	379089500	43500	43500	43550	43500	18
584	20241223	110500	378305900	43500	43500	43500	43500	2
585	20241223	110400	378218900	43550	43550	43550	43500	15
586	20241223	110300	377565750	43500	43550	43550	43500	6
587	20241223	110200	377304500	43500	43600	43600	43500	31
588	20241223	110100	375953300	43550	43500	43550	43450	35
589	20241223	110000	374431000	43600	43550	43600	43500	374
590	20241223	105900	358127050	43500	43500	43500	43500	5
591	20241223	105800	357909550	43450	43450	43450	43450	1
592	20241223	105700	357866100	43450	43500	43500	43450	117
593	20241223	105600	352776650	43450	43450	43450	43450	4
594	20241223	105500	352602850	43450	43500	43550	43450	149
595	20241223	105400	346121150	43500	43500	43500	43500	0
596	20241223	105300	346121150	43500	43500	43550	43500	21
597	20241223	105200	345207400	43500	43550	43550	43500	6
598	20241223	105100	344946150	43500	43500	43500	43500	11
599	20241223	105000	344467650	43500	43550	43550	43500	66
600	20241223	104900	341596400	43500	43500	43500	43500	1
601	20241223	104800	341552900	43500	43550	43550	43500	12
602	20241223	104700	341030650	43550	43550	43550	43550	5
603	20241223	104600	340812900	43500	43500	43500	43500	24
604	20241223	104500	339768900	43550	43550	43550	43550	0
605	20241223	104400	339768900	43550	43450	43550	43450	41
606	20241223	104300	337985300	43500	43500	43500	43450	88
607	20241223	104200	334157750	43450	43450	43450	43450	0
608	20241223	104100	334157750	43450	43400	43450	43400	7
609	20241223	104000	333853650	43400	43400	43400	43400	0
610	20241223	103900	333853650	43400	43450	43450	43400	118
611	20241223	103800	328727300	43400	43450	43450	43400	10
612	20241223	103700	328292950	43500	43450	43500	43450	33
613	20241223	103600	326858850	43500	43500	43500	43500	3
614	20241223	103500	326728350	43500	43550	43600	43450	199
615	20241223	103400	318070000	43550	43550	43550	43550	6
616	20241223	103300	317808700	43500	43500	43500	43500	1
617	20241223	103200	317765200	43500	43550	43550	43500	20
618	20241223	103100	316894450	43450	43450	43450	43450	0
619	20241223	103000	316894450	43450	43500	43500	43450	23
620	20241223	102900	315894500	43500	43500	43500	43500	0
621	20241223	102800	315894500	43500	43500	43500	43500	71
622	20241223	102700	312806000	43500	43450	43500	43450	6
623	20241223	102600	312545050	43500	43500	43500	43500	13
624	20241223	102500	311979550	43500	43500	43500	43500	11
625	20241223	102400	311501050	43450	43500	43500	43450	68
626	20241223	102300	308543300	43450	43500	43500	43450	9
627	20241223	102200	308152000	43450	43450	43450	43450	0
628	20241223	102100	308152000	43450	43500	43500	43450	6
629	20241223	102000	307891050	43500	43500	43500	43500	75
630	20241223	101900	304628550	43500	43500	43500	43450	24
631	20241223	101800	303584600	43450	43500	43500	43450	28
632	20241223	101700	302367300	43500	43500	43500	43500	87
633	20241223	101600	298582800	43500	43500	43500	43500	5
634	20241223	101500	298365300	43500	43500	43500	43500	6
635	20241223	101400	298104300	43500	43500	43500	43500	22
636	20241223	101300	297147300	43500	43500	43500	43500	69
637	20241223	101200	294145800	43500	43550	43550	43500	118
638	20241223	101100	289012550	43500	43500	43500	43500	0
639	20241223	101000	289012550	43500	43550	43550	43500	11
640	20241223	100900	288533550	43500	43550	43550	43500	11
641	20241223	100800	288054800	43550	43500	43550	43500	6
642	20241223	100700	287793550	43500	43500	43500	43500	10
643	20241223	100600	287358550	43550	43500	43550	43500	21
644	20241223	100500	286444800	43500	43500	43500	43500	11
645	20241223	100400	285966300	43500	43500	43500	43500	10
646	20241223	100300	285531300	43550	43500	43550	43500	32
647	20241223	100200	284138650	43500	43550	43550	43500	178
648	20241223	100100	276394400	43550	43500	43550	43500	25
649	20241223	100000	275306600	43500	43500	43500	43500	4
650	20241223	095900	275132600	43500	43450	43500	43450	13
651	20241223	095800	274567500	43500	43500	43500	43500	69
652	20241223	095700	271566000	43500	43450	43500	43450	9
653	20241223	095600	271174700	43500	43500	43500	43500	10
654	20241223	095500	270739700	43450	43500	43500	43450	108
655	20241223	095400	266042050	43500	43500	43500	43500	84
656	20241223	095300	262388050	43500	43550	43550	43500	136
657	20241223	095200	256466300	43500	43500	43500	43500	49
658	20241223	095100	254334800	43500	43400	43500	43400	132
659	20241223	095000	248597350	43400	43400	43450	43400	17
660	20241223	094900	247859300	43400	43400	43400	43400	4
661	20241223	094800	247685700	43400	43450	43450	43400	89
662	20241223	094700	243820000	43500	43500	43500	43500	68
663	20241223	094600	240862000	43500	43450	43500	43450	46
664	20241223	094500	238862950	43450	43500	43500	43450	8
665	20241223	094400	238515100	43400	43400	43450	43400	79
666	20241223	094300	235085150	43400	43600	43600	43350	859
667	20241223	094200	197730100	43550	43550	43550	43550	0
668	20241223	094100	197730100	43550	43600	43600	43550	13
669	20241223	094000	197163400	43550	43550	43550	43550	5
670	20241223	093900	196945650	43600	43600	43600	43600	15
671	20241223	093800	196291650	43600	43650	43650	43600	8
672	20241223	093700	195942600	43600	43650	43650	43600	7
673	20241223	093600	195637350	43650	43300	43700	43300	1516
674	20241223	093500	129712600	43300	43300	43300	43300	14
675	20241223	093400	129106400	43300	43350	43350	43300	57
676	20241223	093300	126635500	43350	43350	43350	43350	1
677	20241223	093200	126592150	43350	43150	43350	43150	337
678	20241223	093100	112021950	43150	43150	43150	43100	15
679	20241223	093000	111374800	43200	43150	43200	43100	53
680	20241223	092900	109087700	43100	43150	43200	43100	86
681	20241223	092800	105376450	43150	43100	43200	43100	120
682	20241223	092700	100202600	43100	43150	43200	43100	58
683	20241223	092600	97699550	43100	43050	43150	43050	33
684	20241223	092500	96277150	43050	43100	43150	42950	100
685	20241223	092400	91975450	43050	43100	43100	42950	12
686	20241223	092300	91459100	43150	43000	43150	43000	393
687	20241223	092200	74520050	43050	42950	43100	42950	82
688	20241223	092100	70989150	42950	42900	42950	42900	17
689	20241223	092000	70259100	43000	42950	43100	42950	203
690	20241223	091900	61527900	42900	43000	43000	42900	52
691	20241223	091800	59294300	43100	43000	43100	42950	13
692	20241223	091700	58734800	43100	43000	43100	43000	82
693	20241223	091600	55204950	43000	43000	43150	43000	58
694	20241223	091500	52705000	43000	43050	43050	43000	3
695	20241223	091400	52575950	43150	43000	43150	43000	38
696	20241223	091300	50941150	43000	42950	43000	42950	4
697	20241223	091200	50769250	43000	43000	43050	43000	29
698	20241223	091100	49521950	43000	43050	43050	43000	10
699	20241223	091000	49091900	42950	43050	43200	42950	52
700	20241223	090900	46853500	43050	43050	43150	43050	13
701	20241223	090800	46293550	43000	43000	43000	43000	2
702	20241223	090700	46207550	43100	43150	43150	43100	39
703	20241223	090600	44526400	42900	42900	42900	42900	0
704	20241223	090500	44526400	42900	42900	42900	42900	0
705	20241223	090400	44526400	42900	43250	43250	42900	121
706	20241223	090300	39328250	43250	42800	43250	42800	549
707	20241223	090200	15777000	42650	42650	42650	42650	1
708	20241223	090100	15734350	42850	42850	42850	42850	0
709	20241223	090000	15734350	42850	42900	42900	42700	367