KissMeData/081660/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195600	2215713150	40800	40800	40800	40800	7854
3	20241224	195500	2215713150	40800	40800	40800	40800	0
4	20241224	195400	2215713150	40800	40800	40800	40800	0
5	20241224	195300	2215713150	40800	40800	40800	40800	0
6	20241224	195200	2215713150	40800	40800	40800	40800	0
7	20241224	195100	2215713150	40800	40800	40800	40800	0
8	20241224	195000	2215713150	40800	40800	40800	40800	0
9	20241224	194900	2215713150	40800	40800	40800	40800	0
10	20241224	194800	2215713150	40800	40800	40800	40800	0
11	20241224	194700	2215713150	40800	40800	40800	40800	0
12	20241224	194600	2215713150	40800	40800	40800	40800	0
13	20241224	194500	2215713150	40800	40800	40800	40800	0
14	20241224	194400	2215713150	40800	40800	40800	40800	0
15	20241224	194300	2215713150	40800	40800	40800	40800	0
16	20241224	194200	2215713150	40800	40800	40800	40800	0
17	20241224	194100	2215713150	40800	40800	40800	40800	0
18	20241224	194000	2215713150	40800	40800	40800	40800	0
19	20241224	193900	2215713150	40800	40800	40800	40800	0
20	20241224	193800	2215713150	40800	40800	40800	40800	0
21	20241224	193700	2215713150	40800	40800	40800	40800	0
22	20241224	193600	2215713150	40800	40800	40800	40800	0
23	20241224	193500	2215713150	40800	40800	40800	40800	0
24	20241224	193400	2215713150	40800	40800	40800	40800	0
25	20241224	193300	2215713150	40800	40800	40800	40800	0
26	20241224	193200	2215713150	40800	40800	40800	40800	0
27	20241224	193100	2215713150	40800	40800	40800	40800	0
28	20241224	193000	2215713150	40800	40800	40800	40800	0
29	20241224	192900	2215713150	40800	40800	40800	40800	0
30	20241224	192800	2215713150	40800	40800	40800	40800	0
31	20241224	192700	2215713150	40800	40800	40800	40800	0
32	20241224	192600	2215713150	40800	40800	40800	40800	7854
33	20241224	192500	2215713150	40800	40800	40800	40800	0
34	20241224	192400	2215713150	40800	40800	40800	40800	0
35	20241224	192300	2215713150	40800	40800	40800	40800	0
36	20241224	192200	2215713150	40800	40800	40800	40800	0
37	20241224	192100	2215713150	40800	40800	40800	40800	0
38	20241224	192000	2215713150	40800	40800	40800	40800	0
39	20241224	191900	2215713150	40800	40800	40800	40800	0
40	20241224	191800	2215713150	40800	40800	40800	40800	0
41	20241224	191700	2215713150	40800	40800	40800	40800	0
42	20241224	191600	2215713150	40800	40800	40800	40800	0
43	20241224	191500	2215713150	40800	40800	40800	40800	0
44	20241224	191400	2215713150	40800	40800	40800	40800	0
45	20241224	191300	2215713150	40800	40800	40800	40800	0
46	20241224	191200	2215713150	40800	40800	40800	40800	0
47	20241224	191100	2215713150	40800	40800	40800	40800	0
48	20241224	191000	2215713150	40800	40800	40800	40800	0
49	20241224	190900	2215713150	40800	40800	40800	40800	0
50	20241224	190800	2215713150	40800	40800	40800	40800	0
51	20241224	190700	2215713150	40800	40800	40800	40800	0
52	20241224	190600	2215713150	40800	40800	40800	40800	0
53	20241224	190500	2215713150	40800	40800	40800	40800	0
54	20241224	190400	2215713150	40800	40800	40800	40800	0
55	20241224	190300	2215713150	40800	40800	40800	40800	0
56	20241224	190200	2215713150	40800	40800	40800	40800	0
57	20241224	190100	2215713150	40800	40800	40800	40800	0
58	20241224	190000	2215713150	40800	40800	40800	40800	0
59	20241224	185900	2215713150	40800	40800	40800	40800	0
60	20241224	185800	2215713150	40800	40800	40800	40800	0
61	20241224	185700	2215713150	40800	40800	40800	40800	0
62	20241224	185600	2215713150	40800	40800	40800	40800	7854
63	20241224	185500	2215713150	40800	40800	40800	40800	0
64	20241224	185400	2215713150	40800	40800	40800	40800	0
65	20241224	185300	2215713150	40800	40800	40800	40800	0
66	20241224	185200	2215713150	40800	40800	40800	40800	0
67	20241224	185100	2215713150	40800	40800	40800	40800	0
68	20241224	185000	2215713150	40800	40800	40800	40800	0
69	20241224	184900	2215713150	40800	40800	40800	40800	0
70	20241224	184800	2215713150	40800	40800	40800	40800	0
71	20241224	184700	2215713150	40800	40800	40800	40800	0
72	20241224	184600	2215713150	40800	40800	40800	40800	0
73	20241224	184500	2215713150	40800	40800	40800	40800	0
74	20241224	184400	2215713150	40800	40800	40800	40800	0
75	20241224	184300	2215713150	40800	40800	40800	40800	0
76	20241224	184200	2215713150	40800	40800	40800	40800	0
77	20241224	184100	2215713150	40800	40800	40800	40800	0
78	20241224	184000	2215713150	40800	40800	40800	40800	0
79	20241224	183900	2215713150	40800	40800	40800	40800	0
80	20241224	183800	2215713150	40800	40800	40800	40800	0
81	20241224	183700	2215713150	40800	40800	40800	40800	0
82	20241224	183600	2215713150	40800	40800	40800	40800	0
83	20241224	183500	2215713150	40800	40800	40800	40800	0
84	20241224	183400	2215713150	40800	40800	40800	40800	0
85	20241224	183300	2215713150	40800	40800	40800	40800	0
86	20241224	183200	2215713150	40800	40800	40800	40800	0
87	20241224	183100	2215713150	40800	40800	40800	40800	0
88	20241224	183000	2215713150	40800	40800	40800	40800	0
89	20241224	182900	2215713150	40800	40800	40800	40800	0
90	20241224	182800	2215713150	40800	40800	40800	40800	0
91	20241224	182700	2215713150	40800	40800	40800	40800	0
92	20241224	182600	2215713150	40800	40800	40800	40800	7854
93	20241224	182500	2215713150	40800	40800	40800	40800	0
94	20241224	182400	2215713150	40800	40800	40800	40800	0
95	20241224	182300	2215713150	40800	40800	40800	40800	0
96	20241224	182200	2215713150	40800	40800	40800	40800	0
97	20241224	182100	2215713150	40800	40800	40800	40800	0
98	20241224	182000	2215713150	40800	40800	40800	40800	0
99	20241224	181900	2215713150	40800	40800	40800	40800	0
100	20241224	181800	2215713150	40800	40800	40800	40800	0
101	20241224	181700	2215713150	40800	40800	40800	40800	0
102	20241224	181600	2215713150	40800	40800	40800	40800	0
103	20241224	181500	2215713150	40800	40800	40800	40800	0
104	20241224	181400	2215713150	40800	40800	40800	40800	0
105	20241224	181300	2215713150	40800	40800	40800	40800	0
106	20241224	181200	2215713150	40800	40800	40800	40800	0
107	20241224	181100	2215713150	40800	40800	40800	40800	0
108	20241224	181000	2215713150	40800	40800	40800	40800	0
109	20241224	180900	2215713150	40800	40800	40800	40800	0
110	20241224	180800	2215713150	40800	40800	40800	40800	0
111	20241224	180700	2215713150	40800	40800	40800	40800	0
112	20241224	180600	2215713150	40800	40800	40800	40800	0
113	20241224	180500	2215713150	40800	40800	40800	40800	0
114	20241224	180400	2215713150	40800	40800	40800	40800	0
115	20241224	180300	2215713150	40800	40800	40800	40800	0
116	20241224	180200	2215713150	40800	40800	40800	40800	0
117	20241224	180100	2215713150	40800	40800	40800	40800	0
118	20241224	180000	2215713150	40800	40800	40800	40800	0
119	20241224	175900	2215713150	40800	40800	40800	40800	0
120	20241224	175800	2215713150	40800	40800	40800	40800	0
121	20241224	175700	2215713150	40800	40800	40800	40800	0
122	20241224	175600	2215713150	40800	40800	40800	40800	7854
123	20241224	175500	2215713150	40800	40800	40800	40800	0
124	20241224	175400	2215713150	40800	40800	40800	40800	0
125	20241224	175300	2215713150	40800	40800	40800	40800	0
126	20241224	175200	2215713150	40800	40800	40800	40800	0
127	20241224	175100	2215713150	40800	40800	40800	40800	0
128	20241224	175000	2215713150	40800	40800	40800	40800	0
129	20241224	174900	2215713150	40800	40800	40800	40800	0
130	20241224	174800	2215713150	40800	40800	40800	40800	0
131	20241224	174700	2215713150	40800	40800	40800	40800	0
132	20241224	174600	2215713150	40800	40800	40800	40800	0
133	20241224	174500	2215713150	40800	40800	40800	40800	0
134	20241224	174400	2215713150	40800	40800	40800	40800	0
135	20241224	174300	2215713150	40800	40800	40800	40800	0
136	20241224	174200	2215713150	40800	40800	40800	40800	0
137	20241224	174100	2215713150	40800	40800	40800	40800	0
138	20241224	174000	2215713150	40800	40800	40800	40800	0
139	20241224	173900	2215713150	40800	40800	40800	40800	0
140	20241224	173800	2215713150	40800	40800	40800	40800	0
141	20241224	173700	2215713150	40800	40800	40800	40800	0
142	20241224	173600	2215713150	40800	40800	40800	40800	0
143	20241224	173500	2215713150	40800	40800	40800	40800	0
144	20241224	173400	2215713150	40800	40800	40800	40800	0
145	20241224	173300	2215713150	40800	40800	40800	40800	0
146	20241224	173200	2215713150	40800	40800	40800	40800	0
147	20241224	173100	2215713150	40800	40800	40800	40800	0
148	20241224	173000	2215713150	40800	40800	40800	40800	0
149	20241224	172900	2215713150	40800	40800	40800	40800	0
150	20241224	172800	2215713150	40800	40800	40800	40800	0
151	20241224	172700	2215713150	40800	40800	40800	40800	0
152	20241224	172600	2215713150	40800	40800	40800	40800	7854
153	20241224	172500	2215713150	40800	40800	40800	40800	0
154	20241224	172400	2215713150	40800	40800	40800	40800	0
155	20241224	172300	2215713150	40800	40800	40800	40800	0
156	20241224	172200	2215713150	40800	40800	40800	40800	0
157	20241224	172100	2215713150	40800	40800	40800	40800	0
158	20241224	172000	2215713150	40800	40800	40800	40800	0
159	20241224	171900	2215713150	40800	40800	40800	40800	0
160	20241224	171800	2215713150	40800	40800	40800	40800	0
161	20241224	171700	2215713150	40800	40800	40800	40800	0
162	20241224	171600	2215713150	40800	40800	40800	40800	0
163	20241224	171500	2215713150	40800	40800	40800	40800	0
164	20241224	171400	2215713150	40800	40800	40800	40800	0
165	20241224	171300	2215713150	40800	40800	40800	40800	0
166	20241224	171200	2215713150	40800	40800	40800	40800	0
167	20241224	171100	2215713150	40800	40800	40800	40800	0
168	20241224	171000	2215713150	40800	40800	40800	40800	0
169	20241224	170900	2215713150	40800	40800	40800	40800	0
170	20241224	170800	2215713150	40800	40800	40800	40800	0
171	20241224	170700	2215713150	40800	40800	40800	40800	0
172	20241224	170600	2215713150	40800	40800	40800	40800	0
173	20241224	170500	2215713150	40800	40800	40800	40800	0
174	20241224	170400	2215713150	40800	40800	40800	40800	0
175	20241224	170300	2215713150	40800	40800	40800	40800	0
176	20241224	170200	2215713150	40800	40800	40800	40800	0
177	20241224	170100	2215713150	40800	40800	40800	40800	0
178	20241224	170000	2215713150	40800	40800	40800	40800	0
179	20241224	165900	2215713150	40800	40800	40800	40800	0
180	20241224	165800	2215713150	40800	40800	40800	40800	0
181	20241224	165700	2215713150	40800	40800	40800	40800	0
182	20241224	165600	2215713150	40800	40800	40800	40800	7854
183	20241224	165500	2215713150	40800	40800	40800	40800	0
184	20241224	165400	2215713150	40800	40800	40800	40800	0
185	20241224	165300	2215713150	40800	40800	40800	40800	0
186	20241224	165200	2215713150	40800	40800	40800	40800	0
187	20241224	165100	2215713150	40800	40800	40800	40800	0
188	20241224	165000	2215713150	40800	40800	40800	40800	0
189	20241224	164900	2215713150	40800	40800	40800	40800	0
190	20241224	164800	2215713150	40800	40800	40800	40800	0
191	20241224	164700	2215713150	40800	40800	40800	40800	0
192	20241224	164600	2215713150	40800	40800	40800	40800	0
193	20241224	164500	2215713150	40800	40800	40800	40800	0
194	20241224	164400	2215713150	40800	40800	40800	40800	0
195	20241224	164300	2215713150	40800	40800	40800	40800	0
196	20241224	164200	2215713150	40800	40800	40800	40800	0
197	20241224	164100	2215713150	40800	40800	40800	40800	0
198	20241224	164000	2215713150	40800	40800	40800	40800	0
199	20241224	163900	2215713150	40800	40800	40800	40800	0
200	20241224	163800	2215713150	40800	40800	40800	40800	0
201	20241224	163700	2215713150	40800	40800	40800	40800	0
202	20241224	163600	2215713150	40800	40800	40800	40800	0
203	20241224	163500	2215713150	40800	40800	40800	40800	0
204	20241224	163400	2215713150	40800	40800	40800	40800	0
205	20241224	163300	2215713150	40800	40800	40800	40800	0
206	20241224	163200	2215713150	40800	40800	40800	40800	0
207	20241224	163100	2215713150	40800	40800	40800	40800	0
208	20241224	163000	2215713150	40800	40800	40800	40800	0
209	20241224	162900	2215713150	40800	40800	40800	40800	0
210	20241224	162800	2215713150	40800	40800	40800	40800	0
211	20241224	162700	2215713150	40800	40800	40800	40800	0
212	20241224	162600	2215713150	40800	40800	40800	40800	7854
213	20241224	162500	2215713150	40800	40800	40800	40800	0
214	20241224	162400	2215713150	40800	40800	40800	40800	0
215	20241224	162300	2215713150	40800	40800	40800	40800	0
216	20241224	162200	2215713150	40800	40800	40800	40800	0
217	20241224	162100	2215713150	40800	40800	40800	40800	0
218	20241224	162000	2215713150	40800	40800	40800	40800	0
219	20241224	161900	2215713150	40800	40800	40800	40800	0
220	20241224	161800	2215713150	40800	40800	40800	40800	0
221	20241224	161700	2215713150	40800	40800	40800	40800	0
222	20241224	161600	2215713150	40800	40800	40800	40800	0
223	20241224	161500	2215713150	40800	40800	40800	40800	0
224	20241224	161400	2215713150	40800	40800	40800	40800	0
225	20241224	161300	2215713150	40800	40800	40800	40800	0
226	20241224	161200	2215713150	40800	40800	40800	40800	0
227	20241224	161100	2215713150	40800	40800	40800	40800	0
228	20241224	161000	2215713150	40800	40800	40800	40800	0
229	20241224	160900	2215713150	40800	40800	40800	40800	0
230	20241224	160800	2215713150	40800	40800	40800	40800	0
231	20241224	160700	2215713150	40800	40800	40800	40800	0
232	20241224	160600	2215713150	40800	40800	40800	40800	0
233	20241224	160500	2215713150	40800	40800	40800	40800	0
234	20241224	160400	2215713150	40800	40800	40800	40800	0
235	20241224	160300	2215713150	40800	40800	40800	40800	0
236	20241224	160200	2215713150	40800	40800	40800	40800	0
237	20241224	160100	2215713150	40800	40800	40800	40800	0
238	20241224	160000	2215713150	40800	40800	40800	40800	0
239	20241224	155900	2215713150	40800	40800	40800	40800	0
240	20241224	155800	2215713150	40800	40800	40800	40800	0
241	20241224	155700	2215713150	40800	40800	40800	40800	0
242	20241224	155600	2215713150	40800	40800	40800	40800	7854
243	20241224	155500	2215713150	40800	40800	40800	40800	0
244	20241224	155400	2215713150	40800	40800	40800	40800	0
245	20241224	155300	2215713150	40800	40800	40800	40800	0
246	20241224	155200	2215713150	40800	40800	40800	40800	0
247	20241224	155100	2215713150	40800	40800	40800	40800	0
248	20241224	155000	2215713150	40800	40800	40800	40800	0
249	20241224	154900	2215713150	40800	40800	40800	40800	0
250	20241224	154800	2215713150	40800	40800	40800	40800	0
251	20241224	154700	2215713150	40800	40800	40800	40800	0
252	20241224	154600	2215713150	40800	40800	40800	40800	0
253	20241224	154500	2215713150	40800	40800	40800	40800	0
254	20241224	154400	2215713150	40800	40800	40800	40800	0
255	20241224	154300	2215713150	40800	40800	40800	40800	0
256	20241224	154200	2215713150	40800	40800	40800	40800	0
257	20241224	154100	2215713150	40800	40800	40800	40800	0
258	20241224	154000	2215713150	40800	40800	40800	40800	0
259	20241224	153900	2215713150	40800	40800	40800	40800	0
260	20241224	153800	2215713150	40800	40800	40800	40800	0
261	20241224	153700	2215713150	40800	40800	40800	40800	0
262	20241224	153600	2215713150	40800	40800	40800	40800	0
263	20241224	153500	2215713150	40800	40800	40800	40800	0
264	20241224	153400	2215713150	40800	40800	40800	40800	0
265	20241224	153300	2215713150	40800	40800	40800	40800	0
266	20241224	153200	2215713150	40800	40800	40800	40800	0
267	20241224	153100	2215713150	40800	40800	40800	40800	0
268	20241224	153000	2215713150	40800	40800	40800	40800	7854
269	20241224	152900	1895269950	40800	40800	40800	40800	0
270	20241224	152800	1895269950	40800	40800	40800	40800	0
271	20241224	152700	1895269950	40800	40800	40800	40800	0
272	20241224	152600	1895269950	40800	40800	40800	40800	0
273	20241224	152500	1895269950	40800	40800	40800	40800	0
274	20241224	152400	1895269950	40800	40800	40800	40800	0
275	20241224	152300	1895269950	40800	40800	40800	40800	0
276	20241224	152200	1895269950	40800	40800	40800	40800	0
277	20241224	152100	1895269950	40800	40800	40800	40800	0
278	20241224	152000	1895269950	40800	40800	40800	40800	0
279	20241224	151900	1895269950	40800	40850	40850	40800	244
280	20241224	151800	1885302850	40850	40950	40950	40850	891
281	20241224	151700	1848893150	40950	40900	40950	40900	25
282	20241224	151600	1847870100	40950	40950	41000	40950	352
283	20241224	151500	1833453250	40900	40900	41000	40900	987
284	20241224	151400	1793044000	40850	40850	40900	40850	20
285	20241224	151300	1792226150	40850	40850	40900	40850	55
286	20241224	151200	1789978600	40850	41050	41050	40850	1404
287	20241224	151100	1732425150	41000	41050	41050	41000	25
288	20241224	151000	1731399050	41000	41000	41050	41000	29
289	20241224	150900	1730209250	41000	41000	41050	41000	22
290	20241224	150800	1729306350	41000	40950	41050	40950	306
291	20241224	150700	1716760200	40950	41000	41000	40950	30
292	20241224	150600	1715530900	40950	41000	41000	40950	81
293	20241224	150500	1712210100	40950	40950	41000	40950	17
294	20241224	150400	1711513200	40950	40950	41000	40950	36
295	20241224	150300	1710038300	41000	40950	41000	40950	60
296	20241224	150200	1707580650	41000	40950	41000	40900	258
297	20241224	150100	1697014950	40950	40950	40950	40900	48
298	20241224	150000	1695050000	40950	40900	40950	40850	126
299	20241224	145900	1689896650	40850	40850	40900	40800	61
300	20241224	145800	1687404700	40850	40850	40900	40850	224
301	20241224	145700	1678253500	40850	40850	40900	40850	130
302	20241224	145600	1672942400	40850	40850	40850	40800	344
303	20241224	145500	1658894850	40800	40800	40850	40800	248
304	20241224	145400	1648767250	40800	40800	40850	40800	313
305	20241224	145300	1635985650	40850	40850	40850	40800	996
306	20241224	145200	1595304500	40800	40800	40850	40800	113
307	20241224	145100	1590693500	40800	40800	40850	40800	103
308	20241224	145000	1586490500	40800	40800	40850	40800	163
309	20241224	144900	1579836300	40850	40800	40850	40800	172
310	20241224	144800	1572817900	40800	40800	40850	40800	309
311	20241224	144700	1560206800	40850	40800	40850	40800	159
312	20241224	144600	1553718500	40850	40850	40850	40800	314
313	20241224	144500	1540898300	40800	40800	40850	40800	135
314	20241224	144400	1535389500	40800	40800	40850	40800	178
315	20241224	144300	1528126500	40800	40850	40850	40800	196
316	20241224	144200	1520128650	40800	40800	40850	40800	188
317	20241224	144100	1512457550	40800	40800	40850	40800	166
318	20241224	144000	1505682950	40800	40800	40850	40800	168
319	20241224	143900	1498827800	40800	40800	40850	40800	169
320	20241224	143800	1491931700	40850	40850	40900	40850	219
321	20241224	143700	1482984900	40850	40850	40900	40850	184
322	20241224	143600	1475467650	40900	40850	40900	40850	102
323	20241224	143500	1471300300	40850	40850	40900	40850	171
324	20241224	143400	1464314350	40850	40900	40900	40850	198
325	20241224	143300	1456224050	40900	40850	40900	40850	167
326	20241224	143200	1449401500	40900	40900	40900	40850	134
327	20241224	143100	1443926900	40900	40900	40900	40850	100
328	20241224	143000	1439840250	40900	40900	40900	40850	49
329	20241224	142900	1437837900	40850	40900	40900	40850	53
330	20241224	142800	1435672100	40850	40900	40900	40850	59
331	20241224	142700	1433261250	40850	40900	40900	40850	57
332	20241224	142600	1430931800	40900	40850	40900	40850	86
333	20241224	142500	1427416750	40850	40900	40900	40850	58
334	20241224	142400	1425046700	40850	40900	40900	40850	51
335	20241224	142300	1422962600	40900	40850	40900	40850	47
336	20241224	142200	1421042050	40850	40900	40900	40850	60
337	20241224	142100	1418588550	40950	40900	40950	40900	52
338	20241224	142000	1416460900	40950	40850	40950	40850	92
339	20241224	141900	1412699800	40900	40900	40900	40850	95
340	20241224	141800	1408817200	40900	40850	40900	40850	63
341	20241224	141700	1406242900	40900	40900	40900	40850	317
342	20241224	141600	1393292500	40900	40900	40900	40850	85
343	20241224	141500	1389818850	40900	40900	40900	40900	39
344	20241224	141400	1388223750	40850	40900	40900	40850	65
345	20241224	141300	1385567800	40900	40950	40950	40900	214
346	20241224	141200	1376814450	40900	40950	40950	40900	50
347	20241224	141100	1374768700	40900	40950	40950	40900	96
348	20241224	141000	1370839250	40950	40850	40950	40850	111
349	20241224	140900	1366301050	40900	40950	40950	40900	65
350	20241224	140800	1363641900	40900	40900	40950	40900	49
351	20241224	140700	1361637100	40900	40850	40950	40850	155
352	20241224	140600	1355292500	40850	40900	40950	40850	78
353	20241224	140500	1352101750	40900	40900	40950	40900	83
354	20241224	140400	1348705550	40900	40900	40950	40900	91
355	20241224	140300	1344983050	40900	40950	40950	40900	214
356	20241224	140200	1336228250	40950	40900	40950	40900	62
357	20241224	140100	1333691750	40950	40900	40950	40900	78
358	20241224	140000	1330500850	40900	40800	40900	40800	651
359	20241224	135900	1303878950	40850	40850	40850	40800	65
360	20241224	135800	1301226050	40800	40800	40850	40800	94
361	20241224	135700	1297390250	40800	40800	40850	40800	74
362	20241224	135600	1294370300	40800	40800	40850	40800	65
363	20241224	135500	1291717700	40800	40800	40850	40800	95
364	20241224	135400	1287840200	40800	40800	40850	40800	103
365	20241224	135300	1283634550	40800	40850	40850	40800	77
366	20241224	135200	1280492150	40800	40800	40850	40800	95
367	20241224	135100	1276615050	40800	40850	40850	40800	57
368	20241224	135000	1274288850	40800	40800	40850	40800	60
369	20241224	134900	1271839900	40850	40800	40850	40800	72
370	20241224	134800	1268901600	40800	40800	40850	40800	65
371	20241224	134700	1266248950	40800	40850	40850	40800	76
372	20241224	134600	1263147400	40800	40850	40850	40800	90
373	20241224	134500	1259474100	40800	40850	40850	40800	75
374	20241224	134400	1256413400	40850	40800	40850	40800	93
375	20241224	134300	1252616650	40800	40800	40850	40800	131
376	20241224	134200	1247271250	40800	40800	40850	40800	64
377	20241224	134100	1244659200	40800	40850	40850	40800	89
378	20241224	134000	1241025850	40800	40800	40850	40800	79
379	20241224	133900	1237801950	40850	40800	40850	40800	71
380	20241224	133800	1234904400	40850	40800	40850	40800	66
381	20241224	133700	1232210900	40850	40800	40850	40800	85
382	20241224	133600	1228741950	40850	40800	40850	40800	59
383	20241224	133500	1226334100	40850	40800	40850	40800	58
384	20241224	133400	1223966950	40850	40800	40850	40800	59
385	20241224	133300	1221559050	40800	40800	40850	40800	89
386	20241224	133200	1217926000	40850	40850	40850	40800	52
387	20241224	133100	1215803600	40850	40850	40850	40800	81
388	20241224	133000	1212497350	40800	40850	40850	40800	82
389	20241224	132900	1209150750	40800	40800	40850	40800	70
390	20241224	132800	1206294050	40850	40850	40850	40800	58
391	20241224	132700	1203927050	40800	40800	40850	40800	57
392	20241224	132600	1201600750	40800	40850	40850	40800	118
393	20241224	132500	1196782600	40850	40850	40850	40850	94
394	20241224	132400	1192942700	40850	40800	40850	40800	135
395	20241224	132300	1187430750	40850	40800	40850	40800	63
396	20241224	132200	1184859650	40800	40850	40850	40800	81
397	20241224	132100	1181553650	40800	40850	40850	40800	72
398	20241224	132000	1178615300	40800	40850	40850	40800	311
399	20241224	131900	1165911350	40850	40850	40900	40850	65
400	20241224	131800	1163255450	40900	40850	40900	40850	107
401	20241224	131700	1158883750	40850	40850	40900	40850	66
402	20241224	131600	1156186950	40900	40900	40900	40850	88
403	20241224	131500	1152590950	40850	41000	41000	40850	3408
404	20241224	131400	1013118000	40950	41150	41150	40950	4928
405	20241224	131300	810864900	41100	41150	41150	41100	55
406	20241224	131200	808603450	41100	41150	41150	41100	80
407	20241224	131100	805314750	41100	41150	41150	41100	78
408	20241224	131000	802108300	41100	41100	41150	41100	51
409	20241224	130900	800010200	41100	41150	41150	41100	35
410	20241224	130800	798571050	41150	41100	41150	41100	20
411	20241224	130700	797748450	41150	41150	41150	41150	25
412	20241224	130600	796719700	41100	41100	41150	41100	35
413	20241224	130500	795280500	41150	41100	41150	41100	54
414	20241224	130400	793060400	41150	41100	41150	41100	22
415	20241224	130300	792155500	41150	41150	41150	41100	54
416	20241224	130200	789933900	41150	41100	41150	41100	41
417	20241224	130100	788248100	41150	41150	41150	41100	1267
418	20241224	130000	736123050	41150	41000	41150	40950	742
419	20241224	125900	705653650	41000	41000	41000	41000	36
420	20241224	125800	704177650	41000	40950	41000	40950	19
421	20241224	125700	703399000	40950	41000	41050	40950	26
422	20241224	125600	702333400	40950	40950	41000	40950	54
423	20241224	125500	700119900	40950	41000	41000	40950	153
424	20241224	125400	693852700	41000	41000	41050	40950	48
425	20241224	125300	691885050	41000	40950	41000	40950	2
426	20241224	125200	691803100	41000	40950	41000	40950	75
427	20241224	125100	688728600	40950	41000	41000	40950	25
428	20241224	125000	687704100	41000	40950	41000	40950	19
429	20241224	124900	686925150	40950	41000	41000	40950	21
430	20241224	124800	686064500	41000	40950	41000	40950	29
431	20241224	124700	684876250	40950	41000	41000	40950	45
432	20241224	124600	683031650	41000	41000	41000	41000	29
433	20241224	124500	681842650	40950	41000	41000	40950	32
434	20241224	124400	680531550	41000	41000	41000	41000	15
435	20241224	124300	679916550	40950	41000	41000	40950	62
436	20241224	124200	677375000	40950	41000	41000	40950	22
437	20241224	124100	676473450	40950	41000	41000	40950	24
438	20241224	124000	675489950	41000	41000	41000	41000	13
439	20241224	123900	674956950	40950	41000	41000	40900	42
440	20241224	123800	673237800	41000	40900	41000	40900	773
441	20241224	123700	641572500	40900	40900	40950	40900	22
442	20241224	123600	640672050	40950	40950	40950	40900	38
443	20241224	123500	639116400	40950	41000	41000	40950	20
444	20241224	123400	638296800	41000	40950	41000	40950	37
445	20241224	123300	636779950	40950	40950	40950	40900	28
446	20241224	123200	635633700	41000	41000	41000	40950	56
447	20241224	123100	633338600	41000	41000	41000	40950	23
448	20241224	123000	632396000	40950	41000	41000	40900	39
449	20241224	122900	630798350	41000	41000	41000	40950	25
450	20241224	122800	629773800	40950	40900	40950	40900	24
451	20241224	122700	628791050	40900	40950	40950	40900	29
452	20241224	122600	627604350	40950	40950	40950	40950	16
453	20241224	122500	626949150	40900	40950	40950	40900	46
454	20241224	122400	625065850	40950	40900	40950	40900	23
455	20241224	122300	624124500	40900	40900	40950	40850	249
456	20241224	122200	613940100	40900	40900	40900	40900	180
457	20241224	122100	606578100	40950	40950	40950	40900	91
458	20241224	122000	602853200	40950	40950	40950	40900	17
459	20241224	121900	602157150	40900	40900	40950	40900	35
460	20241224	121800	600724950	40950	40900	40950	40900	31
461	20241224	121700	599456450	40950	40900	40950	40900	174
462	20241224	121600	592333400	40950	40900	40950	40900	34
463	20241224	121500	590941500	40900	40950	40950	40900	36
464	20241224	121400	589468350	40900	40950	40950	40900	19
465	20241224	121300	588690350	40950	40900	40950	40900	46
466	20241224	121200	586807050	40950	40900	40950	40900	36
467	20241224	121100	585333950	40950	40900	40950	40900	20
468	20241224	121000	584515350	40900	40950	40950	40900	17
469	20241224	120900	583819250	40900	40900	40900	40850	28
470	20241224	120800	582675000	40900	40900	40900	40850	73
471	20241224	120700	579690300	40850	40950	40950	40850	134
472	20241224	120600	574210050	40900	40950	40950	40900	67
473	20241224	120500	571467850	40950	40900	40950	40900	14
474	20241224	120400	570894600	40900	40900	40950	40900	27
475	20241224	120300	569789500	40950	40900	40950	40900	41
476	20241224	120200	568111800	40950	40950	40950	40900	46
477	20241224	120100	566228500	40950	40950	40950	40900	29
478	20241224	120000	565041050	40900	40950	41000	40900	121
479	20241224	115900	560087050	41000	41000	41000	40950	16
480	20241224	115800	559431100	40950	41000	41000	40950	58
481	20241224	115700	557054050	41000	40950	41000	40950	14
482	20241224	115600	556480150	40950	41000	41000	40950	38
483	20241224	115500	554923250	41000	40950	41000	40950	16
484	20241224	115400	554267300	40950	41000	41000	40950	47
485	20241224	115300	552340750	40950	41000	41000	40950	22
486	20241224	115200	551439200	40950	41000	41000	40950	24
487	20241224	115100	550455650	41000	41000	41000	41000	14
488	20241224	115000	549881650	40950	40950	41000	40950	57
489	20241224	114900	547545700	41000	41000	41000	41000	21
490	20241224	114800	546684700	40950	40950	41000	40950	37
491	20241224	114700	545168850	40950	41000	41000	40950	71
492	20241224	114600	542258350	41000	41000	41000	40950	41
493	20241224	114500	540577850	40950	41000	41000	40950	13
494	20241224	114400	540044900	40950	41000	41000	40950	29
495	20241224	114300	538856700	40950	41000	41000	40950	63
496	20241224	114200	536273800	40950	41000	41000	40950	19
497	20241224	114100	535495200	40950	41000	41000	40950	25
498	20241224	114000	534470750	41000	40950	41000	40950	20
499	20241224	113900	533651150	41000	40950	41000	40950	41
500	20241224	113800	531970250	40950	40950	41000	40950	30
501	20241224	113700	530741700	40950	40950	41000	40950	19
502	20241224	113600	529963050	40950	40950	40950	40950	11
503	20241224	113500	529512600	41000	40900	41000	40900	40
504	20241224	113400	527874750	40900	40900	40900	40900	19
505	20241224	113300	527097650	40900	40900	40900	40900	14
506	20241224	113200	526525050	40900	40850	40900	40850	31
507	20241224	113100	525258100	40900	40900	40900	40850	26
508	20241224	113000	524194750	40900	40850	40900	40850	39
509	20241224	112900	522600650	40850	40850	40900	40850	43
510	20241224	112800	520843500	40900	40850	40900	40850	79
511	20241224	112700	517612850	40850	40850	40900	40850	81
512	20241224	112600	514303400	40850	40850	40900	40850	39
513	20241224	112500	512709700	40850	40850	40900	40850	26
514	20241224	112400	511647000	40850	40850	40900	40850	18
515	20241224	112300	510911150	40850	40950	41000	40850	734
516	20241224	112200	480866600	40950	40950	41000	40950	21
517	20241224	112100	480005950	40950	40950	41000	40950	42
518	20241224	112000	478285350	40950	40950	41000	40950	54
519	20241224	111900	476072100	40950	40950	41000	40950	28
520	20241224	111800	474924850	40950	40950	41000	40950	19
521	20241224	111700	474146200	41000	40950	41000	40950	36
522	20241224	111600	472671250	41000	41000	41000	41000	76
523	20241224	111500	469555250	40950	40950	41000	40950	22
524	20241224	111400	468653800	41000	41000	41000	40950	25
525	20241224	111300	467629300	40950	41000	41000	40950	22
526	20241224	111200	466727750	40950	41000	41000	40950	35
527	20241224	111100	465292850	41000	41000	41000	40950	30
528	20241224	111000	464063650	40950	41000	41000	40950	12
529	20241224	110900	463571700	41000	41000	41000	40950	47
530	20241224	110800	461645150	40950	40950	41000	40950	27
531	20241224	110700	460538750	41000	41000	41000	40950	23
532	20241224	110600	459596150	41000	40950	41000	40950	13
533	20241224	110500	459063250	40950	40950	41000	40950	33
534	20241224	110400	457711200	40950	40900	40950	40900	86
535	20241224	110300	454189550	40950	40900	40950	40900	18
536	20241224	110200	453452650	40950	40950	40950	40950	20
537	20241224	110100	452633650	40950	40900	40950	40900	220
538	20241224	110000	443634950	40900	40900	40900	40850	20
539	20241224	105900	442817150	40850	40900	40900	40850	43
540	20241224	105800	441059950	40850	40850	40900	40850	16
541	20241224	105700	440405800	40850	40900	40950	40850	234
542	20241224	105600	430835200	40900	40950	40950	40900	35
543	20241224	105500	429403050	40900	40900	40950	40900	26
544	20241224	105400	428339100	40950	40900	40950	40900	15
545	20241224	105300	427725000	40950	40900	40950	40900	116
546	20241224	105200	422975450	40900	40950	40950	40900	13
547	20241224	105100	422443150	40900	40900	40950	40900	26
548	20241224	105000	421379150	40900	40950	40950	40900	54
549	20241224	104900	419168750	40950	40950	40950	40900	103
550	20241224	104800	414951050	41000	40950	41000	40950	22
551	20241224	104700	414049500	41000	40950	41000	40950	22
552	20241224	104600	413148000	41000	41000	41000	40950	49
553	20241224	104500	411139050	41000	41000	41000	41000	12
554	20241224	104400	410647050	41000	41000	41050	41000	49
555	20241224	104300	408637450	41050	41050	41050	41050	77
556	20241224	104200	405476600	41000	41000	41050	41000	65
557	20241224	104100	402808600	41000	41000	41050	41000	21
558	20241224	104000	401947050	41050	41050	41050	41050	14
559	20241224	103900	401372350	41000	41050	41050	41000	16
560	20241224	103800	400715700	41000	41000	41050	41000	37
561	20241224	103700	399198050	41000	40950	41000	40950	96
562	20241224	103600	395262100	41000	41000	41000	41000	13
563	20241224	103500	394729100	41000	40950	41000	40950	29
564	20241224	103400	393541000	41000	41000	41000	41000	27
565	20241224	103300	392434000	41000	40950	41000	40950	77
566	20241224	103200	389278400	40900	40900	40900	40900	9
567	20241224	103100	388910300	41000	40900	41000	40900	1108
568	20241224	103000	343550400	40850	40850	40850	40850	180
569	20241224	102900	336197400	40850	41000	41000	40850	582
570	20241224	102800	312354000	41000	41050	41050	41000	4
571	20241224	102700	312189850	41050	41050	41050	41050	24
572	20241224	102600	311204650	41000	41000	41000	41000	11
573	20241224	102500	310753650	41100	41050	41100	41050	540
574	20241224	102400	288560800	41000	41000	41000	41000	1
575	20241224	102300	288519800	41050	41000	41050	41000	33
576	20241224	102200	287165600	41000	41000	41000	41000	0
577	20241224	102100	287165600	41000	41050	41050	41000	67
578	20241224	102000	284415350	41000	41000	41000	41000	19
579	20241224	101900	283636350	41000	41050	41050	41000	25
580	20241224	101800	282610150	41050	41050	41050	41050	106
581	20241224	101700	278258850	41000	41000	41000	41000	2
582	20241224	101600	278176850	41000	41000	41000	41000	11
583	20241224	101500	277725850	41000	41000	41000	41000	16
584	20241224	101400	277069850	41000	41000	41000	41000	3
585	20241224	101300	276946850	41000	41000	41000	41000	44
586	20241224	101200	275142850	41000	41050	41050	41000	26
587	20241224	101100	274075600	40950	40950	40950	40950	0
588	20241224	101000	274075600	40950	40950	41000	40950	224
589	20241224	100900	264894850	40900	40950	40950	40900	94
590	20241224	100800	261050050	40900	40950	40950	40900	49
591	20241224	100700	259043550	40950	40950	40950	40950	63
592	20241224	100600	256463700	40950	40950	40950	40950	1
593	20241224	100500	256422750	40950	40950	40950	40950	12
594	20241224	100400	255931350	40950	40900	40950	40900	60
595	20241224	100300	253474400	41000	41000	41000	41000	0
596	20241224	100200	253474400	41000	41000	41000	41000	0
597	20241224	100100	253474400	41000	40800	41000	40800	851
598	20241224	100000	218624700	40750	40750	40750	40750	21
599	20241224	095900	217768950	40750	40750	40750	40750	3
600	20241224	095800	217646700	40800	40800	40800	40800	7
601	20241224	095700	217361100	40800	40800	40800	40750	66
602	20241224	095600	214668400	40750	40750	40750	40750	12
603	20241224	095500	214179400	40750	40750	40750	40750	5
604	20241224	095400	213975650	40800	40800	40800	40800	14
605	20241224	095300	213404450	40800	40800	40800	40800	57
606	20241224	095200	211078850	40800	40800	40800	40800	2
607	20241224	095100	210997250	40850	40850	40850	40850	5
608	20241224	095000	210793000	40850	40850	40850	40850	4
609	20241224	094900	210629600	40850	40800	40850	40800	52
610	20241224	094800	208505500	40800	40800	40800	40800	4
611	20241224	094700	208342300	40800	40800	40800	40800	2
612	20241224	094600	208260700	40800	40800	40850	40800	48
613	20241224	094500	206302250	40800	40800	40800	40800	3
614	20241224	094400	206179850	40800	40800	40800	40800	5
615	20241224	094300	205975850	40800	40800	40800	40800	2
616	20241224	094200	205894250	40800	40800	40800	40800	58
617	20241224	094100	203527850	40800	40850	40850	40800	682
618	20241224	094000	175668250	40750	40750	40750	40750	2
619	20241224	093900	175586750	40750	40650	41050	40650	987
620	20241224	093800	135367750	40650	40750	40750	40650	422
621	20241224	093700	118184400	40750	40750	40750	40750	8
622	20241224	093600	117858400	40750	40750	40750	40750	74
623	20241224	093500	114842900	40800	40750	40800	40750	6
624	20241224	093400	114598350	40750	40800	40800	40750	200
625	20241224	093300	106438400	40800	40750	40800	40750	48
626	20241224	093200	104482250	40750	40750	40750	40750	1
627	20241224	093100	104441500	40750	40750	40750	40750	1
628	20241224	093000	104400750	40750	40750	40750	40750	3
629	20241224	092900	104278500	40750	40750	40750	40750	3
630	20241224	092800	104156250	40750	40750	40750	40750	4
631	20241224	092700	103993250	40750	40750	40750	40750	13
632	20241224	092600	103463500	40800	40850	40850	40800	267
633	20241224	092500	92564400	40850	40850	40850	40850	2
634	20241224	092400	92482700	40850	40850	40850	40850	2
635	20241224	092300	92401000	40900	40900	40900	40900	17
636	20241224	092200	91705700	40900	40850	40900	40850	15
637	20241224	092100	91092350	40850	40850	40850	40850	4
638	20241224	092000	90928950	40850	40850	40850	40850	2
639	20241224	091900	90847250	40850	40850	40850	40850	3
640	20241224	091800	90724700	40850	40850	40850	40850	1
641	20241224	091700	90683850	40850	40900	40900	40800	66
642	20241224	091600	87987600	40900	40850	40900	40850	34
643	20241224	091500	86597250	40850	40900	40900	40850	26
644	20241224	091400	85533950	40900	40900	40900	40900	25
645	20241224	091300	84511450	40950	40950	40950	40950	9
646	20241224	091200	84142900	40900	41000	41000	40850	30
647	20241224	091100	82914450	41000	40950	41050	40950	520
648	20241224	091000	61594050	41000	40850	41000	40800	265
649	20241224	090900	50742600	40800	40850	40900	40800	37
650	20241224	090800	49231200	40850	40850	40850	40850	1
651	20241224	090700	49190350	40850	41100	41100	40850	638
652	20241224	090600	22988650	41200	40850	41200	40850	243
653	20241224	090500	12987850	40850	41100	41100	40850	90
654	20241224	090400	9290600	40850	41150	41150	40800	34
655	20241224	090300	7894900	41150	41200	41200	41100	29
656	20241224	090200	6701550	41150	41200	41200	41100	6
657	20241224	090100	6454550	41150	41200	41200	41150	2
658	20241224	090000	6372200	41100	41100	41150	41050	155