KissMeData/094940/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200700	551002940	7030	7030	7030	7030	1854
3	20241224	200600	551002940	7030	7030	7030	7030	0
4	20241224	200500	551002940	7030	7030	7030	7030	0
5	20241224	200400	551002940	7030	7030	7030	7030	0
6	20241224	200300	551002940	7030	7030	7030	7030	0
7	20241224	200200	551002940	7030	7030	7030	7030	0
8	20241224	200100	551002940	7030	7030	7030	7030	0
9	20241224	200000	551002940	7030	7030	7030	7030	0
10	20241224	195900	551002940	7030	7030	7030	7030	0
11	20241224	195800	551002940	7030	7030	7030	7030	0
12	20241224	195700	551002940	7030	7030	7030	7030	0
13	20241224	195600	551002940	7030	7030	7030	7030	0
14	20241224	195500	551002940	7030	7030	7030	7030	0
15	20241224	195400	551002940	7030	7030	7030	7030	0
16	20241224	195300	551002940	7030	7030	7030	7030	0
17	20241224	195200	551002940	7030	7030	7030	7030	0
18	20241224	195100	551002940	7030	7030	7030	7030	0
19	20241224	195000	551002940	7030	7030	7030	7030	0
20	20241224	194900	551002940	7030	7030	7030	7030	0
21	20241224	194800	551002940	7030	7030	7030	7030	0
22	20241224	194700	551002940	7030	7030	7030	7030	0
23	20241224	194600	551002940	7030	7030	7030	7030	0
24	20241224	194500	551002940	7030	7030	7030	7030	0
25	20241224	194400	551002940	7030	7030	7030	7030	0
26	20241224	194300	551002940	7030	7030	7030	7030	0
27	20241224	194200	551002940	7030	7030	7030	7030	0
28	20241224	194100	551002940	7030	7030	7030	7030	0
29	20241224	194000	551002940	7030	7030	7030	7030	0
30	20241224	193900	551002940	7030	7030	7030	7030	0
31	20241224	193800	551002940	7030	7030	7030	7030	0
32	20241224	193700	551002940	7030	7030	7030	7030	1854
33	20241224	193600	551002940	7030	7030	7030	7030	0
34	20241224	193500	551002940	7030	7030	7030	7030	0
35	20241224	193400	551002940	7030	7030	7030	7030	0
36	20241224	193300	551002940	7030	7030	7030	7030	0
37	20241224	193200	551002940	7030	7030	7030	7030	0
38	20241224	193100	551002940	7030	7030	7030	7030	0
39	20241224	193000	551002940	7030	7030	7030	7030	0
40	20241224	192900	551002940	7030	7030	7030	7030	0
41	20241224	192800	551002940	7030	7030	7030	7030	0
42	20241224	192700	551002940	7030	7030	7030	7030	0
43	20241224	192600	551002940	7030	7030	7030	7030	0
44	20241224	192500	551002940	7030	7030	7030	7030	0
45	20241224	192400	551002940	7030	7030	7030	7030	0
46	20241224	192300	551002940	7030	7030	7030	7030	0
47	20241224	192200	551002940	7030	7030	7030	7030	0
48	20241224	192100	551002940	7030	7030	7030	7030	0
49	20241224	192000	551002940	7030	7030	7030	7030	0
50	20241224	191900	551002940	7030	7030	7030	7030	0
51	20241224	191800	551002940	7030	7030	7030	7030	0
52	20241224	191700	551002940	7030	7030	7030	7030	0
53	20241224	191600	551002940	7030	7030	7030	7030	0
54	20241224	191500	551002940	7030	7030	7030	7030	0
55	20241224	191400	551002940	7030	7030	7030	7030	0
56	20241224	191300	551002940	7030	7030	7030	7030	0
57	20241224	191200	551002940	7030	7030	7030	7030	0
58	20241224	191100	551002940	7030	7030	7030	7030	0
59	20241224	191000	551002940	7030	7030	7030	7030	0
60	20241224	190900	551002940	7030	7030	7030	7030	0
61	20241224	190800	551002940	7030	7030	7030	7030	0
62	20241224	190700	551002940	7030	7030	7030	7030	1854
63	20241224	190600	551002940	7030	7030	7030	7030	0
64	20241224	190500	551002940	7030	7030	7030	7030	0
65	20241224	190400	551002940	7030	7030	7030	7030	0
66	20241224	190300	551002940	7030	7030	7030	7030	0
67	20241224	190200	551002940	7030	7030	7030	7030	0
68	20241224	190100	551002940	7030	7030	7030	7030	0
69	20241224	190000	551002940	7030	7030	7030	7030	0
70	20241224	185900	551002940	7030	7030	7030	7030	0
71	20241224	185800	551002940	7030	7030	7030	7030	0
72	20241224	185700	551002940	7030	7030	7030	7030	0
73	20241224	185600	551002940	7030	7030	7030	7030	0
74	20241224	185500	551002940	7030	7030	7030	7030	0
75	20241224	185400	551002940	7030	7030	7030	7030	0
76	20241224	185300	551002940	7030	7030	7030	7030	0
77	20241224	185200	551002940	7030	7030	7030	7030	0
78	20241224	185100	551002940	7030	7030	7030	7030	0
79	20241224	185000	551002940	7030	7030	7030	7030	0
80	20241224	184900	551002940	7030	7030	7030	7030	0
81	20241224	184800	551002940	7030	7030	7030	7030	0
82	20241224	184700	551002940	7030	7030	7030	7030	0
83	20241224	184600	551002940	7030	7030	7030	7030	0
84	20241224	184500	551002940	7030	7030	7030	7030	0
85	20241224	184400	551002940	7030	7030	7030	7030	0
86	20241224	184300	551002940	7030	7030	7030	7030	0
87	20241224	184200	551002940	7030	7030	7030	7030	0
88	20241224	184100	551002940	7030	7030	7030	7030	0
89	20241224	184000	551002940	7030	7030	7030	7030	0
90	20241224	183900	551002940	7030	7030	7030	7030	0
91	20241224	183800	551002940	7030	7030	7030	7030	0
92	20241224	183700	551002940	7030	7030	7030	7030	1854
93	20241224	183600	551002940	7030	7030	7030	7030	0
94	20241224	183500	551002940	7030	7030	7030	7030	0
95	20241224	183400	551002940	7030	7030	7030	7030	0
96	20241224	183300	551002940	7030	7030	7030	7030	0
97	20241224	183200	551002940	7030	7030	7030	7030	0
98	20241224	183100	551002940	7030	7030	7030	7030	0
99	20241224	183000	551002940	7030	7030	7030	7030	0
100	20241224	182900	551002940	7030	7030	7030	7030	0
101	20241224	182800	551002940	7030	7030	7030	7030	0
102	20241224	182700	551002940	7030	7030	7030	7030	0
103	20241224	182600	551002940	7030	7030	7030	7030	0
104	20241224	182500	551002940	7030	7030	7030	7030	0
105	20241224	182400	551002940	7030	7030	7030	7030	0
106	20241224	182300	551002940	7030	7030	7030	7030	0
107	20241224	182200	551002940	7030	7030	7030	7030	0
108	20241224	182100	551002940	7030	7030	7030	7030	0
109	20241224	182000	551002940	7030	7030	7030	7030	0
110	20241224	181900	551002940	7030	7030	7030	7030	0
111	20241224	181800	551002940	7030	7030	7030	7030	0
112	20241224	181700	551002940	7030	7030	7030	7030	0
113	20241224	181600	551002940	7030	7030	7030	7030	0
114	20241224	181500	551002940	7030	7030	7030	7030	0
115	20241224	181400	551002940	7030	7030	7030	7030	0
116	20241224	181300	551002940	7030	7030	7030	7030	0
117	20241224	181200	551002940	7030	7030	7030	7030	0
118	20241224	181100	551002940	7030	7030	7030	7030	0
119	20241224	181000	551002940	7030	7030	7030	7030	0
120	20241224	180900	551002940	7030	7030	7030	7030	0
121	20241224	180800	551002940	7030	7030	7030	7030	0
122	20241224	180700	551002940	7030	7030	7030	7030	1854
123	20241224	180600	551002940	7030	7030	7030	7030	0
124	20241224	180500	551002940	7030	7030	7030	7030	0
125	20241224	180400	551002940	7030	7030	7030	7030	0
126	20241224	180300	551002940	7030	7030	7030	7030	0
127	20241224	180200	551002940	7030	7030	7030	7030	0
128	20241224	180100	551002940	7030	7030	7030	7030	0
129	20241224	180000	551002940	7030	7030	7030	7030	0
130	20241224	175900	551002940	7030	7030	7030	7030	0
131	20241224	175800	551002940	7030	7030	7030	7030	0
132	20241224	175700	551002940	7030	7030	7030	7030	0
133	20241224	175600	551002940	7030	7030	7030	7030	0
134	20241224	175500	551002940	7030	7030	7030	7030	0
135	20241224	175400	551002940	7030	7030	7030	7030	0
136	20241224	175300	551002940	7030	7030	7030	7030	0
137	20241224	175200	551002940	7030	7030	7030	7030	0
138	20241224	175100	551002940	7030	7030	7030	7030	0
139	20241224	175000	551002940	7030	7030	7030	7030	0
140	20241224	174900	551002940	7030	7030	7030	7030	0
141	20241224	174800	551002940	7030	7030	7030	7030	0
142	20241224	174700	551002940	7030	7030	7030	7030	0
143	20241224	174600	551002940	7030	7030	7030	7030	0
144	20241224	174500	551002940	7030	7030	7030	7030	0
145	20241224	174400	551002940	7030	7030	7030	7030	0
146	20241224	174300	551002940	7030	7030	7030	7030	0
147	20241224	174200	551002940	7030	7030	7030	7030	0
148	20241224	174100	551002940	7030	7030	7030	7030	0
149	20241224	174000	551002940	7030	7030	7030	7030	0
150	20241224	173900	551002940	7030	7030	7030	7030	0
151	20241224	173800	551002940	7030	7030	7030	7030	0
152	20241224	173700	551002940	7030	7030	7030	7030	1854
153	20241224	173600	551002940	7030	7030	7030	7030	0
154	20241224	173500	551002940	7030	7030	7030	7030	0
155	20241224	173400	551002940	7030	7030	7030	7030	0
156	20241224	173300	551002940	7030	7030	7030	7030	0
157	20241224	173200	551002940	7030	7030	7030	7030	0
158	20241224	173100	551002940	7030	7030	7030	7030	0
159	20241224	173000	551002940	7030	7030	7030	7030	0
160	20241224	172900	551002940	7030	7030	7030	7030	0
161	20241224	172800	551002940	7030	7030	7030	7030	0
162	20241224	172700	551002940	7030	7030	7030	7030	0
163	20241224	172600	551002940	7030	7030	7030	7030	0
164	20241224	172500	551002940	7030	7030	7030	7030	0
165	20241224	172400	551002940	7030	7030	7030	7030	0
166	20241224	172300	551002940	7030	7030	7030	7030	0
167	20241224	172200	551002940	7030	7030	7030	7030	0
168	20241224	172100	551002940	7030	7030	7030	7030	0
169	20241224	172000	551002940	7030	7030	7030	7030	0
170	20241224	171900	551002940	7030	7030	7030	7030	0
171	20241224	171800	551002940	7030	7030	7030	7030	0
172	20241224	171700	551002940	7030	7030	7030	7030	0
173	20241224	171600	551002940	7030	7030	7030	7030	0
174	20241224	171500	551002940	7030	7030	7030	7030	0
175	20241224	171400	551002940	7030	7030	7030	7030	0
176	20241224	171300	551002940	7030	7030	7030	7030	0
177	20241224	171200	551002940	7030	7030	7030	7030	0
178	20241224	171100	551002940	7030	7030	7030	7030	0
179	20241224	171000	551002940	7030	7030	7030	7030	0
180	20241224	170900	551002940	7030	7030	7030	7030	0
181	20241224	170800	551002940	7030	7030	7030	7030	0
182	20241224	170700	551002940	7030	7030	7030	7030	1854
183	20241224	170600	551002940	7030	7030	7030	7030	0
184	20241224	170500	551002940	7030	7030	7030	7030	0
185	20241224	170400	551002940	7030	7030	7030	7030	0
186	20241224	170300	551002940	7030	7030	7030	7030	0
187	20241224	170200	551002940	7030	7030	7030	7030	0
188	20241224	170100	551002940	7030	7030	7030	7030	0
189	20241224	170000	551002940	7030	7030	7030	7030	0
190	20241224	165900	551002940	7030	7030	7030	7030	0
191	20241224	165800	551002940	7030	7030	7030	7030	0
192	20241224	165700	551002940	7030	7030	7030	7030	0
193	20241224	165600	551002940	7030	7030	7030	7030	0
194	20241224	165500	551002940	7030	7030	7030	7030	0
195	20241224	165400	551002940	7030	7030	7030	7030	0
196	20241224	165300	551002940	7030	7030	7030	7030	0
197	20241224	165200	551002940	7030	7030	7030	7030	0
198	20241224	165100	551002940	7030	7030	7030	7030	0
199	20241224	165000	551002940	7030	7030	7030	7030	0
200	20241224	164900	551002940	7030	7030	7030	7030	0
201	20241224	164800	551002940	7030	7030	7030	7030	0
202	20241224	164700	551002940	7030	7030	7030	7030	0
203	20241224	164600	551002940	7030	7030	7030	7030	0
204	20241224	164500	551002940	7030	7030	7030	7030	0
205	20241224	164400	551002940	7030	7030	7030	7030	0
206	20241224	164300	551002940	7030	7030	7030	7030	0
207	20241224	164200	551002940	7030	7030	7030	7030	0
208	20241224	164100	551002940	7030	7030	7030	7030	0
209	20241224	164000	551002940	7030	7030	7030	7030	0
210	20241224	163900	551002940	7030	7030	7030	7030	0
211	20241224	163800	551002940	7030	7030	7030	7030	0
212	20241224	163700	551002940	7030	7030	7030	7030	1854
213	20241224	163600	551002940	7030	7030	7030	7030	0
214	20241224	163500	551002940	7030	7030	7030	7030	0
215	20241224	163400	551002940	7030	7030	7030	7030	0
216	20241224	163300	551002940	7030	7030	7030	7030	0
217	20241224	163200	551002940	7030	7030	7030	7030	0
218	20241224	163100	551002940	7030	7030	7030	7030	0
219	20241224	163000	551002940	7030	7030	7030	7030	0
220	20241224	162900	551002940	7030	7030	7030	7030	0
221	20241224	162800	551002940	7030	7030	7030	7030	0
222	20241224	162700	551002940	7030	7030	7030	7030	0
223	20241224	162600	551002940	7030	7030	7030	7030	0
224	20241224	162500	551002940	7030	7030	7030	7030	0
225	20241224	162400	551002940	7030	7030	7030	7030	0
226	20241224	162300	551002940	7030	7030	7030	7030	0
227	20241224	162200	551002940	7030	7030	7030	7030	0
228	20241224	162100	551002940	7030	7030	7030	7030	0
229	20241224	162000	551002940	7030	7030	7030	7030	0
230	20241224	161900	551002940	7030	7030	7030	7030	0
231	20241224	161800	551002940	7030	7030	7030	7030	0
232	20241224	161700	551002940	7030	7030	7030	7030	0
233	20241224	161600	551002940	7030	7030	7030	7030	0
234	20241224	161500	551002940	7030	7030	7030	7030	0
235	20241224	161400	551002940	7030	7030	7030	7030	0
236	20241224	161300	551002940	7030	7030	7030	7030	0
237	20241224	161200	551002940	7030	7030	7030	7030	0
238	20241224	161100	551002940	7030	7030	7030	7030	0
239	20241224	161000	551002940	7030	7030	7030	7030	0
240	20241224	160900	551002940	7030	7030	7030	7030	0
241	20241224	160800	551002940	7030	7030	7030	7030	0
242	20241224	160700	551002940	7030	7030	7030	7030	1854
243	20241224	160600	551002940	7030	7030	7030	7030	0
244	20241224	160500	551002940	7030	7030	7030	7030	0
245	20241224	160400	551002940	7030	7030	7030	7030	0
246	20241224	160300	551002940	7030	7030	7030	7030	0
247	20241224	160200	551002940	7030	7030	7030	7030	0
248	20241224	160100	551002940	7030	7030	7030	7030	0
249	20241224	160000	551002940	7030	7030	7030	7030	0
250	20241224	155900	551002940	7030	7030	7030	7030	0
251	20241224	155800	551002940	7030	7030	7030	7030	0
252	20241224	155700	551002940	7030	7030	7030	7030	0
253	20241224	155600	551002940	7030	7030	7030	7030	0
254	20241224	155500	551002940	7030	7030	7030	7030	0
255	20241224	155400	551002940	7030	7030	7030	7030	0
256	20241224	155300	551002940	7030	7030	7030	7030	0
257	20241224	155200	551002940	7030	7030	7030	7030	0
258	20241224	155100	551002940	7030	7030	7030	7030	0
259	20241224	155000	551002940	7030	7030	7030	7030	0
260	20241224	154900	551002940	7030	7030	7030	7030	0
261	20241224	154800	551002940	7030	7030	7030	7030	0
262	20241224	154700	551002940	7030	7030	7030	7030	0
263	20241224	154600	551002940	7030	7030	7030	7030	0
264	20241224	154500	551002940	7030	7030	7030	7030	0
265	20241224	154400	551002940	7030	7030	7030	7030	0
266	20241224	154300	551002940	7030	7030	7030	7030	0
267	20241224	154200	551002940	7030	7030	7030	7030	0
268	20241224	154100	551002940	7030	7030	7030	7030	0
269	20241224	154000	551002940	7030	7030	7030	7030	0
270	20241224	153900	551002940	7030	7030	7030	7030	0
271	20241224	153800	551002940	7030	7030	7030	7030	0
272	20241224	153700	551002940	7030	7030	7030	7030	1854
273	20241224	153600	551002940	7030	7030	7030	7030	0
274	20241224	153500	551002940	7030	7030	7030	7030	0
275	20241224	153400	551002940	7030	7030	7030	7030	0
276	20241224	153300	551002940	7030	7030	7030	7030	0
277	20241224	153200	551002940	7030	7030	7030	7030	0
278	20241224	153100	551002940	7030	7030	7030	7030	0
279	20241224	153000	551002940	7030	7030	7030	7030	1854
280	20241224	152900	537969320	7060	7060	7060	7060	0
281	20241224	152800	537969320	7060	7060	7060	7060	0
282	20241224	152700	537969320	7060	7060	7060	7060	0
283	20241224	152600	537969320	7060	7060	7060	7060	0
284	20241224	152500	537969320	7060	7060	7060	7060	0
285	20241224	152400	537969320	7060	7060	7060	7060	0
286	20241224	152300	537969320	7060	7060	7060	7060	0
287	20241224	152200	537969320	7060	7060	7060	7060	0
288	20241224	152100	537969320	7060	7060	7060	7060	0
289	20241224	152000	537969320	7060	7060	7060	7060	0
290	20241224	151900	537969320	7060	7040	7080	7040	100
291	20241224	151800	537264810	7040	7040	7090	7040	132
292	20241224	151700	536335330	7040	7040	7100	7040	4036
293	20241224	151600	507727200	7040	7040	7060	7030	1498
294	20241224	151500	497178550	7040	7040	7040	7040	222
295	20241224	151400	495615670	7040	7030	7040	7030	27
296	20241224	151300	495425750	7060	7050	7060	7050	1000
297	20241224	151200	488369470	7030	7040	7040	7030	51
298	20241224	151100	488010780	7050	7050	7050	7050	58
299	20241224	151000	487601880	7050	7040	7050	7040	131
300	20241224	150900	486679190	7050	7050	7050	7040	76
301	20241224	150800	486143640	7060	7050	7060	7050	900
302	20241224	150700	479790410	7000	7030	7030	7000	124
303	20241224	150600	478919530	7030	7030	7030	7030	324
304	20241224	150500	476641810	7030	7030	7060	7030	600
305	20241224	150400	472412440	7040	7020	7040	7020	500
306	20241224	150300	468896940	7030	7030	7030	7030	100
307	20241224	150200	468193940	7030	7020	7030	7020	1003
308	20241224	150100	461144040	7030	7020	7030	7020	289
309	20241224	150000	459114370	7020	7020	7020	7020	200
310	20241224	145900	457710370	7020	7000	7020	7000	200
311	20241224	145800	456308370	7030	6980	7030	6980	1089
312	20241224	145700	448660880	7000	7000	7000	7000	201
313	20241224	145600	447253880	7000	7000	7000	7000	3
314	20241224	145500	447232880	6980	6980	6980	6980	0
315	20241224	145400	447232880	6980	6980	6980	6980	4
316	20241224	145300	447204960	7000	7000	7000	7000	0
317	20241224	145200	447204960	7000	6980	7000	6980	28
318	20241224	145100	447009480	7000	6990	7000	6990	704
319	20241224	145000	442088500	6990	6990	6990	6990	0
320	20241224	144900	442088500	6990	6990	6990	6990	55
321	20241224	144800	441704050	7000	7000	7000	7000	91
322	20241224	144700	441067050	6990	6990	6990	6990	111
323	20241224	144600	440291160	6990	6990	6990	6990	12
324	20241224	144500	440207280	6990	6980	6990	6980	120
325	20241224	144400	439368680	6980	6980	6980	6980	158
326	20241224	144300	438265840	6990	6990	6990	6990	0
327	20241224	144200	438265840	6990	6990	6990	6990	0
328	20241224	144100	438265840	6990	6990	6990	6990	0
329	20241224	144000	438265840	6990	6980	6990	6980	1050
330	20241224	143900	430926940	6990	6990	6990	6990	85
331	20241224	143800	430332790	7000	7000	7000	7000	0
332	20241224	143700	430332790	7000	7000	7000	7000	0
333	20241224	143600	430332790	7000	6990	7000	6990	2
334	20241224	143500	430318800	6960	6980	6980	6960	327
335	20241224	143400	428040940	6960	6960	6960	6960	102
336	20241224	143300	427331020	6960	6960	6960	6960	0
337	20241224	143200	427331020	6960	6960	6960	6960	157
338	20241224	143100	426238300	6970	6970	6980	6970	1002
339	20241224	143000	419246230	6960	6960	6960	6960	449
340	20241224	142900	416121190	6970	6970	6970	6970	0
341	20241224	142800	416121190	6970	6970	6970	6970	2
342	20241224	142700	416107250	6970	6970	6970	6970	0
343	20241224	142600	416107250	6970	6970	6970	6960	225
344	20241224	142500	414539700	6980	6980	6980	6980	1
345	20241224	142400	414532720	6980	6980	6980	6980	0
346	20241224	142300	414532720	6980	6980	6980	6980	1
347	20241224	142200	414525740	6980	6980	6980	6980	1
348	20241224	142100	414518760	6970	6960	6970	6960	178
349	20241224	142000	413278110	6970	6980	6980	6970	74
350	20241224	141900	412762320	6970	6980	6980	6970	26
351	20241224	141800	412581090	6970	6970	6970	6970	2
352	20241224	141700	412567150	6980	6980	6980	6980	0
353	20241224	141600	412567150	6980	6970	6980	6970	401
354	20241224	141500	409772170	6970	6950	6970	6950	2
355	20241224	141400	409758250	6960	6960	6960	6960	150
356	20241224	141300	408714250	6970	6970	6970	6970	101
357	20241224	141200	408010280	6960	6960	6960	6960	0
358	20241224	141100	408010280	6960	6960	6960	6960	487
359	20241224	141000	404620760	6960	6960	6960	6960	21
360	20241224	140900	404474600	6980	6980	6980	6980	10
361	20241224	140800	404404800	6980	6980	6980	6980	1
362	20241224	140700	404397820	6960	6980	6980	6960	430
363	20241224	140600	401405000	6960	6960	6960	6960	0
364	20241224	140500	401405000	6960	6960	6960	6960	1
365	20241224	140400	401398040	6980	6980	6980	6980	0
366	20241224	140300	401398040	6980	6980	6980	6980	1
367	20241224	140200	401391060	6960	6960	6970	6960	123
368	20241224	140100	400534400	6960	6960	6960	6960	208
369	20241224	140000	399086720	6960	6960	6960	6960	0
370	20241224	135900	399086720	6960	6960	6960	6960	0
371	20241224	135800	399086720	6960	6960	6960	6960	0
372	20241224	135700	399086720	6960	6960	6960	6960	0
373	20241224	135600	399086720	6960	6960	6960	6960	42
374	20241224	135500	398794400	6960	6960	6960	6960	0
375	20241224	135400	398794400	6960	6960	6960	6960	0
376	20241224	135300	398794400	6960	6970	6970	6960	51
377	20241224	135200	398439430	6960	6970	6970	6960	62
378	20241224	135100	398007390	6970	6960	6970	6960	4
379	20241224	135000	397979520	6950	6950	6950	6950	0
380	20241224	134900	397979520	6950	6950	6950	6950	0
381	20241224	134800	397979520	6950	6950	6950	6950	0
382	20241224	134700	397979520	6950	6960	6960	6950	703
383	20241224	134600	393086890	6940	6940	6940	6940	21
384	20241224	134500	392941150	6960	6960	6960	6960	0
385	20241224	134400	392941150	6960	6960	6960	6960	0
386	20241224	134300	392941150	6960	6920	6960	6920	6
387	20241224	134200	392899590	6960	6960	6960	6960	457
388	20241224	134100	389718870	6960	6920	6960	6920	26
389	20241224	134000	389538910	6920	6950	6950	6920	4526
390	20241224	133900	358192750	6950	6950	6950	6950	34
391	20241224	133800	357956450	6930	6930	6930	6930	0
392	20241224	133700	357956450	6930	6930	6930	6930	50
393	20241224	133600	357609950	6960	6930	6960	6930	2
394	20241224	133500	357596060	6930	6950	6960	6930	141
395	20241224	133400	356618100	6950	6950	6950	6950	0
396	20241224	133300	356618100	6950	6950	6950	6950	15
397	20241224	133200	356513850	6960	6960	6960	6960	0
398	20241224	133100	356513850	6960	6960	6960	6960	0
399	20241224	133000	356513850	6960	6960	6960	6960	0
400	20241224	132900	356513850	6960	6960	6960	6960	0
401	20241224	132800	356513850	6960	6960	6960	6960	5
402	20241224	132700	356479050	6920	6920	6920	6920	0
403	20241224	132600	356479050	6920	6920	6920	6920	0
404	20241224	132500	356479050	6920	6920	6960	6920	29
405	20241224	132400	356278290	6920	6940	6970	6920	22
406	20241224	132300	356125980	6920	6920	6920	6920	62
407	20241224	132200	355696940	6920	6920	6920	6920	335
408	20241224	132100	353378740	6920	6920	6920	6920	40
409	20241224	132000	353101940	6940	6940	6940	6940	0
410	20241224	131900	353101940	6940	6940	6940	6940	7
411	20241224	131800	353053360	6950	6950	6950	6940	571
412	20241224	131700	349085280	6940	6940	6940	6940	0
413	20241224	131600	349085280	6940	6940	6940	6940	0
414	20241224	131500	349085280	6940	6940	6940	6940	0
415	20241224	131400	349085280	6940	6940	6940	6940	0
416	20241224	131300	349085280	6940	6940	6940	6940	0
417	20241224	131200	349085280	6940	6940	6940	6940	50
418	20241224	131100	348738280	6940	6920	6940	6920	218
419	20241224	131000	347225700	6910	6910	6910	6910	0
420	20241224	130900	347225700	6910	6910	6910	6910	0
421	20241224	130800	347225700	6910	6910	6910	6910	0
422	20241224	130700	347225700	6910	6910	6910	6910	1
423	20241224	130600	347218790	6910	6920	6920	6910	174
424	20241224	130500	346016250	6940	6940	6940	6940	0
425	20241224	130400	346016250	6940	6940	6940	6940	0
426	20241224	130300	346016250	6940	6940	6940	6940	0
427	20241224	130200	346016250	6940	6940	6940	6940	0
428	20241224	130100	346016250	6940	6930	6940	6930	23
429	20241224	130000	345856850	6930	6910	6930	6910	15
430	20241224	125900	345752920	6920	6920	6920	6920	0
431	20241224	125800	345752920	6920	6920	6920	6920	0
432	20241224	125700	345752920	6920	6920	6920	6920	11
433	20241224	125600	345676800	6920	6920	6920	6920	93
434	20241224	125500	345033240	6920	6920	6920	6920	0
435	20241224	125400	345033240	6920	6920	6920	6920	27
436	20241224	125300	344846400	6920	6920	6920	6920	0
437	20241224	125200	344846400	6920	6920	6920	6920	0
438	20241224	125100	344846400	6920	6920	6920	6920	0
439	20241224	125000	344846400	6920	6920	6920	6920	0
440	20241224	124900	344846400	6920	6920	6920	6920	0
441	20241224	124800	344846400	6920	6920	6920	6920	0
442	20241224	124700	344846400	6920	6920	6920	6920	0
443	20241224	124600	344846400	6920	6920	6920	6920	0
444	20241224	124500	344846400	6920	6920	6920	6920	0
445	20241224	124400	344846400	6920	6930	6930	6920	219
446	20241224	124300	343330260	6930	6930	6930	6930	0
447	20241224	124200	343330260	6930	6930	6930	6930	37
448	20241224	124100	343073850	6950	6950	6950	6950	0
449	20241224	124000	343073850	6950	6950	6950	6950	0
450	20241224	123900	343073850	6950	6950	6950	6950	25
451	20241224	123800	342900100	6950	6950	6950	6950	38
452	20241224	123700	342636000	6950	6950	6950	6950	0
453	20241224	123600	342636000	6950	6950	6950	6950	5
454	20241224	123500	342601250	6950	6950	6950	6950	1
455	20241224	123400	342594300	6920	6920	6920	6920	0
456	20241224	123300	342594300	6920	6920	6920	6920	0
457	20241224	123200	342594300	6920	6920	6920	6920	0
458	20241224	123100	342594300	6920	6920	6920	6920	457
459	20241224	123000	339431860	6930	6930	6930	6930	58
460	20241224	122900	339029920	6930	6930	6930	6930	437
461	20241224	122800	336001510	6950	6940	6950	6940	33
462	20241224	122700	335772180	6930	6930	6930	6930	0
463	20241224	122600	335772180	6930	6940	6940	6930	66
464	20241224	122500	335314510	6950	6950	6950	6950	1
465	20241224	122400	335307560	6950	6950	6950	6950	30
466	20241224	122300	335099060	6930	6930	6930	6930	20
467	20241224	122200	334960460	6950	6950	6950	6950	0
468	20241224	122100	334960460	6950	6950	6950	6950	0
469	20241224	122000	334960460	6950	6940	6950	6930	146
470	20241224	121900	333946740	6950	6950	6950	6950	0
471	20241224	121800	333946740	6950	6950	6950	6950	0
472	20241224	121700	333946740	6950	6950	6950	6950	119
473	20241224	121600	333119690	6950	6950	6950	6950	3
474	20241224	121500	333098840	6950	6950	6950	6950	0
475	20241224	121400	333098840	6950	6950	6950	6950	0
476	20241224	121300	333098840	6950	6950	6950	6950	0
477	20241224	121200	333098840	6950	6950	6950	6950	0
478	20241224	121100	333098840	6950	6950	6950	6950	0
479	20241224	121000	333098840	6950	6950	6950	6950	0
480	20241224	120900	333098840	6950	6950	6950	6950	0
481	20241224	120800	333098840	6950	6950	6950	6950	0
482	20241224	120700	333098840	6950	6950	6950	6950	2
483	20241224	120600	333084940	6970	6970	6970	6970	0
484	20241224	120500	333084940	6970	6940	6970	6940	24
485	20241224	120400	332918290	6970	6940	6970	6940	98
486	20241224	120300	332236040	6920	6920	6920	6920	0
487	20241224	120200	332236040	6920	6950	6950	6920	3138
488	20241224	120100	310515780	6950	6950	6950	6950	0
489	20241224	120000	310515780	6950	6950	6950	6950	0
490	20241224	115900	310515780	6950	6950	6950	6950	0
491	20241224	115800	310515780	6950	6970	6970	6950	23
492	20241224	115700	310355530	6970	6970	6970	6970	0
493	20241224	115600	310355530	6970	6970	6970	6970	37
494	20241224	115500	310097640	6970	6970	6970	6970	1
495	20241224	115400	310090670	6980	6980	6980	6980	0
496	20241224	115300	310090670	6980	6980	6980	6980	0
497	20241224	115200	310090670	6980	6980	6980	6980	1
498	20241224	115100	310083690	6970	6970	6970	6950	60
499	20241224	115000	309665710	6970	6970	6970	6970	226
500	20241224	114900	308090490	6970	6970	6970	6970	54
501	20241224	114800	307714110	6970	6970	6970	6970	1
502	20241224	114700	307707140	6970	6970	6970	6970	0
503	20241224	114600	307707140	6970	6970	6970	6970	0
504	20241224	114500	307707140	6970	6970	6970	6970	1
505	20241224	114400	307700170	6960	6960	6960	6960	0
506	20241224	114300	307700170	6960	6960	6960	6960	0
507	20241224	114200	307700170	6960	6960	6960	6960	0
508	20241224	114100	307700170	6960	6960	6960	6960	1
509	20241224	114000	307693210	6960	6960	6960	6960	0
510	20241224	113900	307693210	6960	6960	6960	6960	1
511	20241224	113800	307686250	6960	6950	6960	6950	25
512	20241224	113700	307512400	6950	6950	6950	6950	0
513	20241224	113600	307512400	6950	6950	6950	6950	1
514	20241224	113500	307505450	6930	6950	6950	6930	337
515	20241224	113400	305166660	6950	6950	6950	6950	0
516	20241224	113300	305166660	6950	6950	6950	6950	0
517	20241224	113200	305166660	6950	6950	6950	6950	14
518	20241224	113100	305069360	6950	6950	6950	6950	1449
519	20241224	113000	294998810	6950	6950	6950	6950	491
520	20241224	112900	291586360	6950	6950	6950	6950	9
521	20241224	112800	291523810	6950	6950	6950	6950	0
522	20241224	112700	291523810	6950	6950	6950	6950	3
523	20241224	112600	291502960	6960	6960	6960	6960	0
524	20241224	112500	291502960	6960	6970	6970	6960	11
525	20241224	112400	291426390	6960	6960	6960	6960	4
526	20241224	112300	291398550	6960	6960	6960	6960	0
527	20241224	112200	291398550	6960	6960	6960	6960	17
528	20241224	112100	291280230	6960	6960	6960	6960	0
529	20241224	112000	291280230	6960	6960	6960	6960	0
530	20241224	111900	291280230	6960	6940	6960	6940	101
531	20241224	111800	290579270	6940	6940	6940	6940	0
532	20241224	111700	290579270	6940	6940	6940	6940	0
533	20241224	111600	290579270	6940	6950	6950	6940	146
534	20241224	111500	289564580	6980	6970	6980	6960	367
535	20241224	111400	287008720	6980	6980	6980	6980	5
536	20241224	111300	286973820	6980	6980	6980	6980	50
537	20241224	111200	286624820	6980	6980	6980	6980	0
538	20241224	111100	286624820	6980	6980	6980	6980	0
539	20241224	111000	286624820	6980	6980	6980	6980	10
540	20241224	110900	286555020	6980	6980	6980	6980	57
541	20241224	110800	286157160	6970	6970	6970	6970	0
542	20241224	110700	286157160	6970	6970	6970	6970	4
543	20241224	110600	286129280	6970	6970	6970	6970	0
544	20241224	110500	286129280	6970	6970	6970	6970	0
545	20241224	110400	286129280	6970	6970	6970	6970	29
546	20241224	110300	285927150	6980	6980	6980	6980	0
547	20241224	110200	285927150	6980	6980	6980	6980	0
548	20241224	110100	285927150	6980	6980	6980	6980	0
549	20241224	110000	285927150	6980	6980	6980	6980	95
550	20241224	105900	285264050	6980	6980	6980	6980	0
551	20241224	105800	285264050	6980	6980	6980	6980	0
552	20241224	105700	285264050	6980	6980	6980	6980	21
553	20241224	105600	285117470	7030	7030	7030	7030	1
554	20241224	105500	285110440	7040	7040	7040	7040	0
555	20241224	105400	285110440	7040	7040	7040	7040	0
556	20241224	105300	285110440	7040	7040	7050	7040	407
557	20241224	105200	282244770	7040	7040	7040	7040	13
558	20241224	105100	282153250	6970	6970	6970	6970	0
559	20241224	105000	282153250	6970	7020	7040	6970	107
560	20241224	104900	281401960	7010	7010	7010	7010	0
561	20241224	104800	281401960	7010	7000	7010	7000	68
562	20241224	104700	280925580	7010	7010	7010	7010	0
563	20241224	104600	280925580	7010	7010	7010	7010	0
564	20241224	104500	280925580	7010	7000	7010	7000	1015
565	20241224	104400	273819070	7000	7000	7000	7000	1
566	20241224	104300	273812070	6970	6970	6970	6970	0
567	20241224	104200	273812070	6970	6970	6970	6970	21
568	20241224	104100	273665700	7000	6990	7000	6990	2
569	20241224	104000	273651710	6990	6970	6990	6970	6
570	20241224	103900	273609870	6970	6970	6970	6970	10
571	20241224	103800	273540170	6970	6970	6970	6970	0
572	20241224	103700	273540170	6970	6970	6970	6970	0
573	20241224	103600	273540170	6970	7000	7000	6970	170
574	20241224	103500	272352270	7000	7000	7000	7000	0
575	20241224	103400	272352270	7000	7000	7000	7000	7
576	20241224	103300	272303270	7000	7000	7000	7000	20
577	20241224	103200	272163270	6970	6970	6970	6970	30
578	20241224	103100	271954170	6970	6930	6970	6930	3774
579	20241224	103000	245744510	6930	6930	6930	6930	0
580	20241224	102900	245744510	6930	6930	6930	6930	2
581	20241224	102800	245730650	6930	6940	6940	6930	29
582	20241224	102700	245529580	6940	6930	6940	6930	108
583	20241224	102600	244780870	6940	6940	6940	6940	0
584	20241224	102500	244780870	6940	6940	6940	6940	0
585	20241224	102400	244780870	6940	6950	6950	6940	25
586	20241224	102300	244607170	6940	6940	6940	6940	0
587	20241224	102200	244607170	6940	6940	6940	6940	5
588	20241224	102100	244572470	6950	6950	6950	6950	0
589	20241224	102000	244572470	6950	6950	6950	6950	2
590	20241224	101900	244558570	6950	6940	6950	6940	748
591	20241224	101800	239366920	6930	6930	6930	6930	0
592	20241224	101700	239366920	6930	6940	6940	6930	69
593	20241224	101600	238888120	6940	6940	6940	6940	114
594	20241224	101500	238096960	6940	6930	6940	6930	1069
595	20241224	101400	230684700	6930	6940	6940	6930	190
596	20241224	101300	229367500	6940	6940	6940	6940	11
597	20241224	101200	229291160	6920	6930	6930	6920	141
598	20241224	101100	228314300	6940	6940	6940	6940	61
599	20241224	101000	227890960	6940	6950	6950	6940	336
600	20241224	100900	225556240	6950	6950	6950	6950	827
601	20241224	100800	219808590	6950	6960	6960	6950	52
602	20241224	100700	219447170	6960	6950	6960	6950	372
603	20241224	100600	216860050	6950	6940	6950	6940	721
604	20241224	100500	211851260	6940	6940	6940	6940	92
605	20241224	100400	211212780	6940	6940	6940	6940	408
606	20241224	100300	208381260	6930	6930	6930	6930	0
607	20241224	100200	208381260	6930	6930	6930	6930	220
608	20241224	100100	206856660	6930	6930	6930	6930	6
609	20241224	100000	206815080	6930	6940	6940	6930	309
610	20241224	095900	204673620	6940	6930	6940	6930	551
611	20241224	095800	200854680	6940	6940	6940	6940	5
612	20241224	095700	200819980	6940	6940	6940	6940	74
613	20241224	095600	200306420	6940	6930	6940	6930	157
614	20241224	095500	199218390	6940	6940	6940	6940	10
615	20241224	095400	199148990	6950	6950	6950	6940	28
616	20241224	095300	198954460	6940	6940	6940	6940	0
617	20241224	095200	198954460	6940	6940	6940	6940	166
618	20241224	095100	197802420	6940	6950	6950	6940	287
619	20241224	095000	195809960	6950	6970	6970	6950	244
620	20241224	094900	194114140	6950	6970	6970	6950	1738
621	20241224	094800	182018450	6970	6970	6980	6970	46
622	20241224	094700	181697820	6980	6980	6980	6980	30
623	20241224	094600	181488420	6980	6990	6990	6980	171
624	20241224	094500	180293840	7000	6990	7000	6990	283
625	20241224	094400	178313830	6980	6980	6980	6980	32
626	20241224	094300	178090470	6980	6980	6980	6980	3
627	20241224	094200	178069530	6970	6980	6980	6970	21
628	20241224	094100	177923060	6970	6970	6970	6970	0
629	20241224	094000	177923060	6970	7000	7000	6970	66
630	20241224	093900	177461810	7000	7000	7000	7000	72
631	20241224	093800	176957810	6970	6990	7000	6970	745
632	20241224	093700	171762040	6990	6990	6990	6990	11
633	20241224	093600	171685150	7000	7000	7000	7000	0
634	20241224	093500	171685150	7000	6980	7000	6980	4
635	20241224	093400	171657210	7000	6990	7000	6980	140
636	20241224	093300	170677910	6980	6980	6980	6980	10
637	20241224	093200	170608110	7000	7000	7000	7000	10
638	20241224	093100	170538110	7000	7000	7000	6970	1225
639	20241224	093000	161963860	7000	6980	7000	6950	132
640	20241224	092900	161042170	6970	6970	6970	6970	1005
641	20241224	092800	154037320	6970	6960	6970	6960	107
642	20241224	092700	153292580	6950	6960	6960	6950	149
643	20241224	092600	152256800	6960	6960	6960	6960	15
644	20241224	092500	152152400	6960	6960	6960	6960	1
645	20241224	092400	152145440	6960	6960	6960	6960	12
646	20241224	092300	152061920	6970	6970	6970	6970	123
647	20241224	092200	151204610	6940	6940	6940	6940	172
648	20241224	092100	150010930	6930	6940	6940	6930	442
649	20241224	092000	146947170	6940	6960	6970	6940	50
650	20241224	091900	146599680	6940	6940	6940	6940	0
651	20241224	091800	146599680	6940	6950	6960	6940	169
652	20241224	091700	145424220	6960	6930	6960	6930	842
653	20241224	091600	139589040	6930	6930	6930	6930	55
654	20241224	091500	139207890	6930	6930	6930	6930	667
655	20241224	091400	134585580	6930	6950	6950	6930	548
656	20241224	091300	130786660	6930	6930	6930	6930	0
657	20241224	091200	130786660	6930	6930	6930	6930	950
658	20241224	091100	124203160	6930	6940	6940	6930	71
659	20241224	091000	123711070	6960	6960	6960	6930	239
660	20241224	090900	122050020	6910	6930	6950	6910	199
661	20241224	090800	120672380	6950	6950	6950	6930	142
662	20241224	090700	119685880	6920	6950	6950	6920	901
663	20241224	090600	113440950	6940	6820	6960	6820	7853
664	20241224	090500	59592250	6580	6580	6580	6580	0
665	20241224	090400	59592250	6580	6990	6990	6580	5902
666	20241224	090300	19268380	6990	6990	7000	6990	154
667	20241224	090200	18191420	6990	7030	7030	6990	115
668	20241224	090100	17386470	7030	7000	7030	6990	379
669	20241224	090000	14729780	7030	7100	7100	7030	2087