KissMeData/099320/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200900	2424705100	41350	41350	41350	41350	1309
3	20241223	200800	2424705100	41350	41350	41350	41350	0
4	20241223	200700	2424705100	41350	41350	41350	41350	0
5	20241223	200600	2424705100	41350	41350	41350	41350	0
6	20241223	200500	2424705100	41350	41350	41350	41350	0
7	20241223	200400	2424705100	41350	41350	41350	41350	0
8	20241223	200300	2424705100	41350	41350	41350	41350	0
9	20241223	200200	2424705100	41350	41350	41350	41350	0
10	20241223	200100	2424705100	41350	41350	41350	41350	0
11	20241223	200000	2424705100	41350	41350	41350	41350	0
12	20241223	195900	2424705100	41350	41350	41350	41350	0
13	20241223	195800	2424705100	41350	41350	41350	41350	0
14	20241223	195700	2424705100	41350	41350	41350	41350	0
15	20241223	195600	2424705100	41350	41350	41350	41350	0
16	20241223	195500	2424705100	41350	41350	41350	41350	0
17	20241223	195400	2424705100	41350	41350	41350	41350	0
18	20241223	195300	2424705100	41350	41350	41350	41350	0
19	20241223	195200	2424705100	41350	41350	41350	41350	0
20	20241223	195100	2424705100	41350	41350	41350	41350	0
21	20241223	195000	2424705100	41350	41350	41350	41350	0
22	20241223	194900	2424705100	41350	41350	41350	41350	0
23	20241223	194800	2424705100	41350	41350	41350	41350	0
24	20241223	194700	2424705100	41350	41350	41350	41350	0
25	20241223	194600	2424705100	41350	41350	41350	41350	0
26	20241223	194500	2424705100	41350	41350	41350	41350	0
27	20241223	194400	2424705100	41350	41350	41350	41350	0
28	20241223	194300	2424705100	41350	41350	41350	41350	0
29	20241223	194200	2424705100	41350	41350	41350	41350	0
30	20241223	194100	2424705100	41350	41350	41350	41350	0
31	20241223	194000	2424705100	41350	41350	41350	41350	0
32	20241223	193900	2424705100	41350	41350	41350	41350	1309
33	20241223	193800	2424705100	41350	41350	41350	41350	0
34	20241223	193700	2424705100	41350	41350	41350	41350	0
35	20241223	193600	2424705100	41350	41350	41350	41350	0
36	20241223	193500	2424705100	41350	41350	41350	41350	0
37	20241223	193400	2424705100	41350	41350	41350	41350	0
38	20241223	193300	2424705100	41350	41350	41350	41350	0
39	20241223	193200	2424705100	41350	41350	41350	41350	0
40	20241223	193100	2424705100	41350	41350	41350	41350	0
41	20241223	193000	2424705100	41350	41350	41350	41350	0
42	20241223	192900	2424705100	41350	41350	41350	41350	0
43	20241223	192800	2424705100	41350	41350	41350	41350	0
44	20241223	192700	2424705100	41350	41350	41350	41350	0
45	20241223	192600	2424705100	41350	41350	41350	41350	0
46	20241223	192500	2424705100	41350	41350	41350	41350	0
47	20241223	192400	2424705100	41350	41350	41350	41350	0
48	20241223	192300	2424705100	41350	41350	41350	41350	0
49	20241223	192200	2424705100	41350	41350	41350	41350	0
50	20241223	192100	2424705100	41350	41350	41350	41350	0
51	20241223	192000	2424705100	41350	41350	41350	41350	0
52	20241223	191900	2424705100	41350	41350	41350	41350	0
53	20241223	191800	2424705100	41350	41350	41350	41350	0
54	20241223	191700	2424705100	41350	41350	41350	41350	0
55	20241223	191600	2424705100	41350	41350	41350	41350	0
56	20241223	191500	2424705100	41350	41350	41350	41350	0
57	20241223	191400	2424705100	41350	41350	41350	41350	0
58	20241223	191300	2424705100	41350	41350	41350	41350	0
59	20241223	191200	2424705100	41350	41350	41350	41350	0
60	20241223	191100	2424705100	41350	41350	41350	41350	0
61	20241223	191000	2424705100	41350	41350	41350	41350	0
62	20241223	190900	2424705100	41350	41350	41350	41350	1309
63	20241223	190800	2424705100	41350	41350	41350	41350	0
64	20241223	190700	2424705100	41350	41350	41350	41350	0
65	20241223	190600	2424705100	41350	41350	41350	41350	0
66	20241223	190500	2424705100	41350	41350	41350	41350	0
67	20241223	190400	2424705100	41350	41350	41350	41350	0
68	20241223	190300	2424705100	41350	41350	41350	41350	0
69	20241223	190200	2424705100	41350	41350	41350	41350	0
70	20241223	190100	2424705100	41350	41350	41350	41350	0
71	20241223	190000	2424705100	41350	41350	41350	41350	0
72	20241223	185900	2424705100	41350	41350	41350	41350	0
73	20241223	185800	2424705100	41350	41350	41350	41350	0
74	20241223	185700	2424705100	41350	41350	41350	41350	0
75	20241223	185600	2424705100	41350	41350	41350	41350	0
76	20241223	185500	2424705100	41350	41350	41350	41350	0
77	20241223	185400	2424705100	41350	41350	41350	41350	0
78	20241223	185300	2424705100	41350	41350	41350	41350	0
79	20241223	185200	2424705100	41350	41350	41350	41350	0
80	20241223	185100	2424705100	41350	41350	41350	41350	0
81	20241223	185000	2424705100	41350	41350	41350	41350	0
82	20241223	184900	2424705100	41350	41350	41350	41350	0
83	20241223	184800	2424705100	41350	41350	41350	41350	0
84	20241223	184700	2424705100	41350	41350	41350	41350	0
85	20241223	184600	2424705100	41350	41350	41350	41350	0
86	20241223	184500	2424705100	41350	41350	41350	41350	0
87	20241223	184400	2424705100	41350	41350	41350	41350	0
88	20241223	184300	2424705100	41350	41350	41350	41350	0
89	20241223	184200	2424705100	41350	41350	41350	41350	0
90	20241223	184100	2424705100	41350	41350	41350	41350	0
91	20241223	184000	2424705100	41350	41350	41350	41350	0
92	20241223	183900	2424705100	41350	41350	41350	41350	1309
93	20241223	183800	2424705100	41350	41350	41350	41350	0
94	20241223	183700	2424705100	41350	41350	41350	41350	0
95	20241223	183600	2424705100	41350	41350	41350	41350	0
96	20241223	183500	2424705100	41350	41350	41350	41350	0
97	20241223	183400	2424705100	41350	41350	41350	41350	0
98	20241223	183300	2424705100	41350	41350	41350	41350	0
99	20241223	183200	2424705100	41350	41350	41350	41350	0
100	20241223	183100	2424705100	41350	41350	41350	41350	0
101	20241223	183000	2424705100	41350	41350	41350	41350	0
102	20241223	182900	2424705100	41350	41350	41350	41350	0
103	20241223	182800	2424705100	41350	41350	41350	41350	0
104	20241223	182700	2424705100	41350	41350	41350	41350	0
105	20241223	182600	2424705100	41350	41350	41350	41350	0
106	20241223	182500	2424705100	41350	41350	41350	41350	0
107	20241223	182400	2424705100	41350	41350	41350	41350	0
108	20241223	182300	2424705100	41350	41350	41350	41350	0
109	20241223	182200	2424705100	41350	41350	41350	41350	0
110	20241223	182100	2424705100	41350	41350	41350	41350	0
111	20241223	182000	2424705100	41350	41350	41350	41350	0
112	20241223	181900	2424705100	41350	41350	41350	41350	0
113	20241223	181800	2424705100	41350	41350	41350	41350	0
114	20241223	181700	2424705100	41350	41350	41350	41350	0
115	20241223	181600	2424705100	41350	41350	41350	41350	0
116	20241223	181500	2424705100	41350	41350	41350	41350	0
117	20241223	181400	2424705100	41350	41350	41350	41350	0
118	20241223	181300	2424705100	41350	41350	41350	41350	0
119	20241223	181200	2424705100	41350	41350	41350	41350	0
120	20241223	181100	2424705100	41350	41350	41350	41350	0
121	20241223	181000	2424705100	41350	41350	41350	41350	0
122	20241223	180900	2424705100	41350	41350	41350	41350	1309
123	20241223	180800	2424705100	41350	41350	41350	41350	0
124	20241223	180700	2424705100	41350	41350	41350	41350	0
125	20241223	180600	2424705100	41350	41350	41350	41350	0
126	20241223	180500	2424705100	41350	41350	41350	41350	0
127	20241223	180400	2424705100	41350	41350	41350	41350	0
128	20241223	180300	2424705100	41350	41350	41350	41350	0
129	20241223	180200	2424705100	41350	41350	41350	41350	0
130	20241223	180100	2424705100	41350	41350	41350	41350	0
131	20241223	180000	2424705100	41350	41350	41350	41350	0
132	20241223	175900	2424705100	41350	41350	41350	41350	0
133	20241223	175800	2424705100	41350	41350	41350	41350	0
134	20241223	175700	2424705100	41350	41350	41350	41350	0
135	20241223	175600	2424705100	41350	41350	41350	41350	0
136	20241223	175500	2424705100	41350	41350	41350	41350	0
137	20241223	175400	2424705100	41350	41350	41350	41350	0
138	20241223	175300	2424705100	41350	41350	41350	41350	0
139	20241223	175200	2424705100	41350	41350	41350	41350	0
140	20241223	175100	2424705100	41350	41350	41350	41350	0
141	20241223	175000	2424705100	41350	41350	41350	41350	0
142	20241223	174900	2424705100	41350	41350	41350	41350	0
143	20241223	174800	2424705100	41350	41350	41350	41350	0
144	20241223	174700	2424705100	41350	41350	41350	41350	0
145	20241223	174600	2424705100	41350	41350	41350	41350	0
146	20241223	174500	2424705100	41350	41350	41350	41350	0
147	20241223	174400	2424705100	41350	41350	41350	41350	0
148	20241223	174300	2424705100	41350	41350	41350	41350	0
149	20241223	174200	2424705100	41350	41350	41350	41350	0
150	20241223	174100	2424705100	41350	41350	41350	41350	0
151	20241223	174000	2424705100	41350	41350	41350	41350	0
152	20241223	173900	2424705100	41350	41350	41350	41350	1309
153	20241223	173800	2424705100	41350	41350	41350	41350	0
154	20241223	173700	2424705100	41350	41350	41350	41350	0
155	20241223	173600	2424705100	41350	41350	41350	41350	0
156	20241223	173500	2424705100	41350	41350	41350	41350	0
157	20241223	173400	2424705100	41350	41350	41350	41350	0
158	20241223	173300	2424705100	41350	41350	41350	41350	0
159	20241223	173200	2424705100	41350	41350	41350	41350	0
160	20241223	173100	2424705100	41350	41350	41350	41350	0
161	20241223	173000	2424705100	41350	41350	41350	41350	0
162	20241223	172900	2424705100	41350	41350	41350	41350	0
163	20241223	172800	2424705100	41350	41350	41350	41350	0
164	20241223	172700	2424705100	41350	41350	41350	41350	0
165	20241223	172600	2424705100	41350	41350	41350	41350	0
166	20241223	172500	2424705100	41350	41350	41350	41350	0
167	20241223	172400	2424705100	41350	41350	41350	41350	0
168	20241223	172300	2424705100	41350	41350	41350	41350	0
169	20241223	172200	2424705100	41350	41350	41350	41350	0
170	20241223	172100	2424705100	41350	41350	41350	41350	0
171	20241223	172000	2424705100	41350	41350	41350	41350	0
172	20241223	171900	2424705100	41350	41350	41350	41350	0
173	20241223	171800	2424705100	41350	41350	41350	41350	0
174	20241223	171700	2424705100	41350	41350	41350	41350	0
175	20241223	171600	2424705100	41350	41350	41350	41350	0
176	20241223	171500	2424705100	41350	41350	41350	41350	0
177	20241223	171400	2424705100	41350	41350	41350	41350	0
178	20241223	171300	2424705100	41350	41350	41350	41350	0
179	20241223	171200	2424705100	41350	41350	41350	41350	0
180	20241223	171100	2424705100	41350	41350	41350	41350	0
181	20241223	171000	2424705100	41350	41350	41350	41350	0
182	20241223	170900	2424705100	41350	41350	41350	41350	1309
183	20241223	170800	2424705100	41350	41350	41350	41350	0
184	20241223	170700	2424705100	41350	41350	41350	41350	0
185	20241223	170600	2424705100	41350	41350	41350	41350	0
186	20241223	170500	2424705100	41350	41350	41350	41350	0
187	20241223	170400	2424705100	41350	41350	41350	41350	0
188	20241223	170300	2424705100	41350	41350	41350	41350	0
189	20241223	170200	2424705100	41350	41350	41350	41350	0
190	20241223	170100	2424705100	41350	41350	41350	41350	0
191	20241223	170000	2424705100	41350	41350	41350	41350	0
192	20241223	165900	2424705100	41350	41350	41350	41350	0
193	20241223	165800	2424705100	41350	41350	41350	41350	0
194	20241223	165700	2424705100	41350	41350	41350	41350	0
195	20241223	165600	2424705100	41350	41350	41350	41350	0
196	20241223	165500	2424705100	41350	41350	41350	41350	0
197	20241223	165400	2424705100	41350	41350	41350	41350	0
198	20241223	165300	2424705100	41350	41350	41350	41350	0
199	20241223	165200	2424705100	41350	41350	41350	41350	0
200	20241223	165100	2424705100	41350	41350	41350	41350	0
201	20241223	165000	2424705100	41350	41350	41350	41350	0
202	20241223	164900	2424705100	41350	41350	41350	41350	0
203	20241223	164800	2424705100	41350	41350	41350	41350	0
204	20241223	164700	2424705100	41350	41350	41350	41350	0
205	20241223	164600	2424705100	41350	41350	41350	41350	0
206	20241223	164500	2424705100	41350	41350	41350	41350	0
207	20241223	164400	2424705100	41350	41350	41350	41350	0
208	20241223	164300	2424705100	41350	41350	41350	41350	0
209	20241223	164200	2424705100	41350	41350	41350	41350	0
210	20241223	164100	2424705100	41350	41350	41350	41350	0
211	20241223	164000	2424705100	41350	41350	41350	41350	0
212	20241223	163900	2424705100	41350	41350	41350	41350	1309
213	20241223	163800	2424705100	41350	41350	41350	41350	0
214	20241223	163700	2424705100	41350	41350	41350	41350	0
215	20241223	163600	2424705100	41350	41350	41350	41350	0
216	20241223	163500	2424705100	41350	41350	41350	41350	0
217	20241223	163400	2424705100	41350	41350	41350	41350	0
218	20241223	163300	2424705100	41350	41350	41350	41350	0
219	20241223	163200	2424705100	41350	41350	41350	41350	0
220	20241223	163100	2424705100	41350	41350	41350	41350	0
221	20241223	163000	2424705100	41350	41350	41350	41350	0
222	20241223	162900	2424705100	41350	41350	41350	41350	0
223	20241223	162800	2424705100	41350	41350	41350	41350	0
224	20241223	162700	2424705100	41350	41350	41350	41350	0
225	20241223	162600	2424705100	41350	41350	41350	41350	0
226	20241223	162500	2424705100	41350	41350	41350	41350	0
227	20241223	162400	2424705100	41350	41350	41350	41350	0
228	20241223	162300	2424705100	41350	41350	41350	41350	0
229	20241223	162200	2424705100	41350	41350	41350	41350	0
230	20241223	162100	2424705100	41350	41350	41350	41350	0
231	20241223	162000	2424705100	41350	41350	41350	41350	0
232	20241223	161900	2424705100	41350	41350	41350	41350	0
233	20241223	161800	2424705100	41350	41350	41350	41350	0
234	20241223	161700	2424705100	41350	41350	41350	41350	0
235	20241223	161600	2424705100	41350	41350	41350	41350	0
236	20241223	161500	2424705100	41350	41350	41350	41350	0
237	20241223	161400	2424705100	41350	41350	41350	41350	0
238	20241223	161300	2424705100	41350	41350	41350	41350	0
239	20241223	161200	2424705100	41350	41350	41350	41350	0
240	20241223	161100	2424705100	41350	41350	41350	41350	0
241	20241223	161000	2424705100	41350	41350	41350	41350	0
242	20241223	160900	2424705100	41350	41350	41350	41350	1309
243	20241223	160800	2424705100	41350	41350	41350	41350	0
244	20241223	160700	2424705100	41350	41350	41350	41350	0
245	20241223	160600	2424705100	41350	41350	41350	41350	0
246	20241223	160500	2424705100	41350	41350	41350	41350	0
247	20241223	160400	2424705100	41350	41350	41350	41350	0
248	20241223	160300	2424705100	41350	41350	41350	41350	0
249	20241223	160200	2424705100	41350	41350	41350	41350	0
250	20241223	160100	2424705100	41350	41350	41350	41350	0
251	20241223	160000	2424705100	41350	41350	41350	41350	0
252	20241223	155900	2424705100	41350	41350	41350	41350	0
253	20241223	155800	2424705100	41350	41350	41350	41350	0
254	20241223	155700	2424705100	41350	41350	41350	41350	0
255	20241223	155600	2424705100	41350	41350	41350	41350	0
256	20241223	155500	2424705100	41350	41350	41350	41350	0
257	20241223	155400	2424705100	41350	41350	41350	41350	0
258	20241223	155300	2424705100	41350	41350	41350	41350	0
259	20241223	155200	2424705100	41350	41350	41350	41350	0
260	20241223	155100	2424705100	41350	41350	41350	41350	0
261	20241223	155000	2424705100	41350	41350	41350	41350	0
262	20241223	154900	2424705100	41350	41350	41350	41350	0
263	20241223	154800	2424705100	41350	41350	41350	41350	0
264	20241223	154700	2424705100	41350	41350	41350	41350	0
265	20241223	154600	2424705100	41350	41350	41350	41350	0
266	20241223	154500	2424705100	41350	41350	41350	41350	0
267	20241223	154400	2424705100	41350	41350	41350	41350	0
268	20241223	154300	2424705100	41350	41350	41350	41350	0
269	20241223	154200	2424705100	41350	41350	41350	41350	0
270	20241223	154100	2424705100	41350	41350	41350	41350	0
271	20241223	154000	2424705100	41350	41350	41350	41350	0
272	20241223	153900	2424705100	41350	41350	41350	41350	1309
273	20241223	153800	2424705100	41350	41350	41350	41350	0
274	20241223	153700	2424705100	41350	41350	41350	41350	0
275	20241223	153600	2424705100	41350	41350	41350	41350	0
276	20241223	153500	2424705100	41350	41350	41350	41350	0
277	20241223	153400	2424705100	41350	41350	41350	41350	0
278	20241223	153300	2424705100	41350	41350	41350	41350	0
279	20241223	153200	2424705100	41350	41350	41350	41350	0
280	20241223	153100	2424705100	41350	41350	41350	41350	0
281	20241223	153000	2424705100	41350	41350	41350	41350	1309
282	20241223	152900	2370577950	41350	41350	41350	41350	0
283	20241223	152800	2370577950	41350	41350	41350	41350	0
284	20241223	152700	2370577950	41350	41350	41350	41350	0
285	20241223	152600	2370577950	41350	41350	41350	41350	0
286	20241223	152500	2370577950	41350	41350	41350	41350	0
287	20241223	152400	2370577950	41350	41350	41350	41350	0
288	20241223	152300	2370577950	41350	41350	41350	41350	0
289	20241223	152200	2370577950	41350	41350	41350	41350	0
290	20241223	152100	2370577950	41350	41350	41350	41350	0
291	20241223	152000	2370577950	41350	41350	41350	41350	0
292	20241223	151900	2370577950	41350	41350	41350	41300	48
293	20241223	151800	2368594050	41350	41350	41350	41350	14
294	20241223	151700	2368015150	41350	41350	41350	41350	33
295	20241223	151600	2366650600	41400	41400	41400	41350	4
296	20241223	151500	2366485050	41400	41350	41400	41300	240
297	20241223	151400	2356569800	41400	41400	41400	41400	5
298	20241223	151300	2356362800	41350	41400	41400	41350	40
299	20241223	151200	2354708600	41400	41400	41400	41400	1
300	20241223	151100	2354667200	41400	41400	41400	41400	37
301	20241223	151000	2353135400	41400	41350	41400	41300	76
302	20241223	150900	2349992500	41350	41350	41350	41350	55
303	20241223	150800	2347718250	41400	41400	41400	41350	102
304	20241223	150700	2343495500	41400	41350	41400	41350	23
305	20241223	150600	2342543350	41350	41350	41350	41350	69
306	20241223	150500	2339690200	41400	41400	41400	41400	10
307	20241223	150400	2339276200	41400	41400	41400	41400	0
308	20241223	150300	2339276200	41400	41500	41500	41400	1045
309	20241223	150200	2295988600	41500	41500	41500	41500	1
310	20241223	150100	2295947100	41500	41450	41500	41450	75
311	20241223	150000	2292834700	41500	41500	41500	41500	53
312	20241223	145900	2290635200	41500	41500	41500	41500	25
313	20241223	145800	2289597700	41500	41500	41500	41500	0
314	20241223	145700	2289597700	41500	41500	41500	41500	11
315	20241223	145600	2289141200	41500	41500	41500	41500	10
316	20241223	145500	2288726200	41500	41500	41500	41500	28
317	20241223	145400	2287564200	41500	41500	41500	41500	1
318	20241223	145300	2287522700	41450	41450	41450	41450	0
319	20241223	145200	2287522700	41450	41500	41500	41450	83
320	20241223	145100	2284082150	41500	41500	41500	41500	5
321	20241223	145000	2283874650	41500	41500	41500	41500	0
322	20241223	144900	2283874650	41500	41450	41500	41450	3
323	20241223	144800	2283750250	41450	41450	41450	41450	33
324	20241223	144700	2282382400	41500	41500	41500	41500	0
325	20241223	144600	2282382400	41500	41500	41500	41500	36
326	20241223	144500	2280888400	41500	41550	41600	41500	132
327	20241223	144400	2275405500	41550	41600	41600	41550	29
328	20241223	144300	2274200400	41600	41600	41600	41600	1
329	20241223	144200	2274158800	41600	41600	41600	41600	11
330	20241223	144100	2273701200	41550	41500	41600	41500	822
331	20241223	144000	2239576450	41500	41500	41500	41500	497
332	20241223	143900	2218950950	41450	41500	41500	41450	35
333	20241223	143800	2217498500	41500	41500	41500	41500	20
334	20241223	143700	2216668500	41500	41500	41500	41500	5
335	20241223	143600	2216461000	41500	41450	41500	41450	10
336	20241223	143500	2216046450	41450	41450	41450	41450	15
337	20241223	143400	2215424700	41450	41450	41500	41450	240
338	20241223	143300	2205470300	41450	41450	41450	41450	15
339	20241223	143200	2204848550	41450	41450	41450	41450	14
340	20241223	143100	2204268250	41500	41400	41500	41400	653
341	20241223	143000	2177215600	41400	41300	41400	41300	544
342	20241223	142900	2154722800	41300	41300	41300	41300	211
343	20241223	142800	2146008500	41300	41300	41300	41300	5
344	20241223	142700	2145802000	41250	41250	41250	41250	1
345	20241223	142600	2145760750	41300	41300	41300	41300	101
346	20241223	142500	2141589450	41300	41300	41300	41300	21
347	20241223	142400	2140722150	41300	41300	41300	41300	30
348	20241223	142300	2139483150	41300	41300	41300	41300	195
349	20241223	142200	2131429650	41300	41300	41300	41300	203
350	20241223	142100	2123045750	41300	41300	41300	41300	0
351	20241223	142000	2123045750	41300	41300	41300	41300	6
352	20241223	141900	2122797950	41300	41300	41300	41300	13
353	20241223	141800	2122261050	41250	41250	41250	41250	30
354	20241223	141700	2121023550	41300	41250	41300	41250	23
355	20241223	141600	2120073750	41300	41300	41300	41300	0
356	20241223	141500	2120073750	41300	41300	41300	41300	0
357	20241223	141400	2120073750	41300	41300	41300	41300	1
358	20241223	141300	2120032450	41300	41300	41300	41300	2
359	20241223	141200	2119949850	41300	41300	41300	41300	0
360	20241223	141100	2119949850	41300	41300	41300	41300	139
361	20241223	141000	2114209150	41300	41300	41300	41300	1
362	20241223	140900	2114167850	41300	41300	41300	41300	1
363	20241223	140800	2114126550	41300	41300	41300	41300	6
364	20241223	140700	2113878750	41300	41300	41300	41300	64
365	20241223	140600	2111235550	41300	41300	41300	41300	100
366	20241223	140500	2107105550	41300	41300	41300	41300	81
367	20241223	140400	2103760250	41300	41350	41350	41300	25
368	20241223	140300	2102727700	41400	41400	41400	41400	0
369	20241223	140200	2102727700	41400	41300	41400	41250	241
370	20241223	140100	2092772600	41250	41250	41250	41250	0
371	20241223	140000	2092772600	41250	41300	41300	41250	257
372	20241223	135900	2082159150	41300	41400	41400	41300	140
373	20241223	135800	2076377050	41300	41300	41300	41300	120
374	20241223	135700	2071421050	41300	41300	41300	41300	111
375	20241223	135600	2066836750	41300	41300	41300	41300	70
376	20241223	135500	2063945750	41300	41350	41350	41300	29
377	20241223	135400	2062748000	41350	41400	41400	41350	543
378	20241223	135300	2040277950	41400	41250	41400	41250	551
379	20241223	135200	2017517650	41250	41250	41250	41250	10
380	20241223	135100	2017105150	41250	41250	41250	41250	0
381	20241223	135000	2017105150	41250	41200	41250	41200	145
382	20241223	134900	2011124300	41200	41200	41200	41200	11
383	20241223	134800	2010671100	41100	41250	41250	41100	86
384	20241223	134700	2007131700	41150	41150	41150	41150	3
385	20241223	134600	2007008250	41100	41100	41100	41100	0
386	20241223	134500	2007008250	41100	41200	41250	41100	204
387	20241223	134400	1998608000	41250	41250	41250	41250	95
388	20241223	134300	1994689250	41250	41250	41250	41250	27
389	20241223	134200	1993575500	41250	41250	41250	41250	0
390	20241223	134100	1993575500	41250	41250	41250	41200	119
391	20241223	134000	1988672350	41250	41250	41250	41250	0
392	20241223	133900	1988672350	41250	41250	41250	41250	9
393	20241223	133800	1988301100	41250	41250	41250	41250	54
394	20241223	133700	1986073600	41250	41250	41250	41250	17
395	20241223	133600	1985372350	41250	41250	41250	41250	15
396	20241223	133500	1984753600	41300	41300	41300	41300	65
397	20241223	133400	1982069100	41300	41300	41300	41300	0
398	20241223	133300	1982069100	41300	41300	41300	41300	0
399	20241223	133200	1982069100	41300	41300	41300	41300	46
400	20241223	133100	1980169300	41300	41300	41300	41300	0
401	20241223	133000	1980169300	41300	41300	41300	41300	0
402	20241223	132900	1980169300	41300	41300	41300	41300	22
403	20241223	132800	1979260700	41300	41300	41300	41300	125
404	20241223	132700	1974098200	41300	41300	41300	41300	72
405	20241223	132600	1971124600	41250	41250	41250	41250	0
406	20241223	132500	1971124600	41250	41250	41250	41250	25
407	20241223	132400	1970093350	41300	41250	41300	41200	17
408	20241223	132300	1969391600	41250	41250	41250	41250	0
409	20241223	132200	1969391600	41250	41200	41250	41200	16
410	20241223	132100	1968731700	41250	41250	41250	41250	10
411	20241223	132000	1968319200	41250	41250	41250	41250	0
412	20241223	131900	1968319200	41250	41250	41250	41250	5
413	20241223	131800	1968112950	41250	41250	41250	41250	0
414	20241223	131700	1968112950	41250	41200	41250	41200	32
415	20241223	131600	1966793450	41200	41200	41200	41200	0
416	20241223	131500	1966793450	41200	41200	41200	41200	13
417	20241223	131400	1966257850	41200	41200	41200	41200	1
418	20241223	131300	1966216650	41200	41200	41200	41200	94
419	20241223	131200	1962343850	41200	41200	41200	41200	10
420	20241223	131100	1961931850	41300	41300	41300	41300	0
421	20241223	131000	1961931850	41300	41300	41300	41300	2
422	20241223	130900	1961849250	41300	41300	41300	41300	6
423	20241223	130800	1961601450	41250	41250	41250	41250	0
424	20241223	130700	1961601450	41250	41250	41250	41250	0
425	20241223	130600	1961601450	41250	41250	41250	41250	0
426	20241223	130500	1961601450	41250	41250	41250	41200	80
427	20241223	130400	1958301500	41300	41300	41300	41300	24
428	20241223	130300	1957310300	41350	41350	41350	41350	79
429	20241223	130200	1954043650	41450	41450	41450	41450	0
430	20241223	130100	1954043650	41450	41350	41450	41350	4
431	20241223	130000	1953878150	41350	41350	41350	41350	3
432	20241223	125900	1953754100	41450	41450	41450	41450	797
433	20241223	125800	1920718450	41450	41400	41450	41400	164
434	20241223	125700	1913925750	41400	41400	41400	41400	15
435	20241223	125600	1913304750	41400	41400	41400	41400	0
436	20241223	125500	1913304750	41400	41400	41400	41400	30
437	20241223	125400	1912062750	41400	41450	41450	41400	108
438	20241223	125300	1907591300	41400	41400	41400	41400	114
439	20241223	125200	1902871700	41350	41350	41350	41350	21
440	20241223	125100	1902003350	41450	41400	41450	41400	521
441	20241223	125000	1880433300	41350	41350	41350	41350	54
442	20241223	124900	1878200400	41350	41300	41350	41300	135
443	20241223	124800	1872618350	41250	41250	41250	41250	19
444	20241223	124700	1871834600	41250	41200	41250	41200	57
445	20241223	124600	1869485700	41150	41150	41150	41150	17
446	20241223	124500	1868786150	41100	41100	41100	41100	0
447	20241223	124400	1868786150	41100	41100	41100	41100	24
448	20241223	124300	1867799750	41150	41000	41150	41000	80
449	20241223	124200	1864515750	41000	41000	41000	41000	10
450	20241223	124100	1864105750	41050	41000	41150	41000	148
451	20241223	124000	1858023800	41000	41000	41000	41000	0
452	20241223	123900	1858023800	41000	41000	41000	41000	50
453	20241223	123800	1855973800	41100	41100	41100	41100	0
454	20241223	123700	1855973800	41100	41100	41100	41100	100
455	20241223	123600	1851863800	41200	41200	41200	41200	0
456	20241223	123500	1851863800	41200	41200	41200	41200	0
457	20241223	123400	1851863800	41200	41200	41200	41200	0
458	20241223	123300	1851863800	41200	41200	41200	41200	24
459	20241223	123200	1850875000	41100	41100	41100	41100	4
460	20241223	123100	1850710600	41100	41100	41100	41100	19
461	20241223	123000	1849929700	41100	41100	41100	40950	670
462	20241223	122900	1822444150	41200	41200	41200	41200	26
463	20241223	122800	1821372950	41200	41200	41200	41200	82
464	20241223	122700	1817994550	41200	41200	41200	41200	0
465	20241223	122600	1817994550	41200	41200	41200	41200	33
466	20241223	122500	1816634950	41200	41200	41200	41200	5
467	20241223	122400	1816428950	41200	41250	41250	41200	26
468	20241223	122300	1815356650	41250	41250	41250	41250	0
469	20241223	122200	1815356650	41250	41300	41300	41200	53
470	20241223	122100	1813171500	41250	41250	41250	41250	40
471	20241223	122000	1811521500	41300	41300	41300	41300	20
472	20241223	121900	1810695500	41300	41350	41350	41300	585
473	20241223	121800	1786514800	41350	41350	41350	41350	0
474	20241223	121700	1786514800	41350	41350	41350	41350	13
475	20241223	121600	1785977250	41350	41350	41350	41350	1
476	20241223	121500	1785935900	41350	41350	41350	41350	5
477	20241223	121400	1785729150	41350	41350	41350	41350	0
478	20241223	121300	1785729150	41350	41350	41350	41350	38
479	20241223	121200	1784157850	41350	41350	41350	41350	1
480	20241223	121100	1784116500	41400	41400	41400	41400	0
481	20241223	121000	1784116500	41400	41400	41400	41400	4
482	20241223	120900	1783950900	41400	41400	41400	41400	1
483	20241223	120800	1783909500	41350	41300	41350	41300	229
484	20241223	120700	1774440450	41200	41200	41200	41200	0
485	20241223	120600	1774440450	41200	41200	41200	41200	1
486	20241223	120500	1774399250	41300	41300	41300	41300	4
487	20241223	120400	1774234050	41300	41300	41300	41300	10
488	20241223	120300	1773821050	41300	41300	41300	41300	4
489	20241223	120200	1773655850	41300	41300	41300	41300	0
490	20241223	120100	1773655850	41300	41300	41300	41300	1
491	20241223	120000	1773614550	41300	41300	41300	41300	0
492	20241223	115900	1773614550	41300	41250	41300	41250	85
493	20241223	115800	1770105050	41250	41250	41250	41250	52
494	20241223	115700	1767960050	41300	41300	41300	41300	1
495	20241223	115600	1767918750	41300	41300	41300	41300	0
496	20241223	115500	1767918750	41300	41250	41300	41250	10
497	20241223	115400	1767505850	41300	41250	41300	41250	11
498	20241223	115300	1767052050	41250	41250	41250	41250	6
499	20241223	115200	1766804550	41250	41250	41250	41250	0
500	20241223	115100	1766804550	41250	41250	41250	41250	26
501	20241223	115000	1765732050	41250	41200	41250	41200	110
502	20241223	114900	1761197500	41250	41200	41250	41200	7
503	20241223	114800	1760908800	41300	41300	41300	41300	0
504	20241223	114700	1760908800	41300	41300	41300	41300	10
505	20241223	114600	1760495800	41300	41250	41300	41250	96
506	20241223	114500	1756535750	41250	41250	41250	41250	31
507	20241223	114400	1755257000	41250	41250	41250	41250	141
508	20241223	114300	1749440750	41250	41250	41250	41250	20
509	20241223	114200	1748615750	41250	41300	41300	41250	125
510	20241223	114100	1743453350	41300	41300	41300	41300	147
511	20241223	114000	1737382250	41300	41300	41300	41300	10
512	20241223	113900	1736969250	41300	41300	41300	41300	88
513	20241223	113800	1733334850	41350	41350	41350	41350	20
514	20241223	113700	1732507850	41350	41350	41350	41350	1
515	20241223	113600	1732466500	41350	41350	41350	41350	0
516	20241223	113500	1732466500	41350	41350	41350	41350	17
517	20241223	113400	1731763550	41350	41350	41400	41350	10
518	20241223	113300	1731350000	41350	41350	41350	41350	0
519	20241223	113200	1731350000	41350	41350	41350	41350	0
520	20241223	113100	1731350000	41350	41350	41350	41350	184
521	20241223	113000	1723741600	41200	41200	41200	41200	10
522	20241223	112900	1723329600	41350	41350	41400	41350	210
523	20241223	112800	1714644600	41350	41300	41350	41300	622
524	20241223	112700	1688939900	41250	41100	41250	41100	140
525	20241223	112600	1683169550	41200	41150	41200	41150	225
526	20241223	112500	1673906150	41150	41200	41200	41150	74
527	20241223	112400	1670860750	41200	41200	41200	41200	95
528	20241223	112300	1666946750	41250	41250	41250	41250	0
529	20241223	112200	1666946750	41250	41250	41250	41250	186
530	20241223	112100	1659274250	41250	41300	41300	41250	60
531	20241223	112000	1656796300	41300	41200	41300	41200	466
532	20241223	111900	1637550700	41250	41200	41250	41200	1034
533	20241223	111800	1594947400	41200	41150	41200	41150	222
534	20241223	111700	1585806000	41100	41000	41100	41000	225
535	20241223	111600	1576568500	41000	41150	41150	41000	515
536	20241223	111500	1555398900	41200	41200	41200	41200	0
537	20241223	111400	1555398900	41200	41200	41200	41200	5
538	20241223	111300	1555192900	41200	41200	41200	41200	6
539	20241223	111200	1554945700	41200	41250	41250	41200	164
540	20241223	111100	1548187900	41200	41250	41250	41150	368
541	20241223	111000	1533017900	41150	41150	41150	41150	3
542	20241223	110900	1532894450	41250	41250	41250	41250	76
543	20241223	110800	1529759450	41250	41150	41250	41150	1454
544	20241223	110700	1469834050	41200	41200	41200	41150	26
545	20241223	110600	1468762950	41200	41100	41200	41100	1117
546	20241223	110500	1422766900	41050	41100	41100	41050	67
547	20241223	110400	1420013400	41100	41050	41100	41050	9
548	20241223	110300	1419643650	41050	41050	41050	41050	182
549	20241223	110200	1412172550	41050	41050	41050	41050	34
550	20241223	110100	1410776850	41100	41050	41100	41050	12
551	20241223	110000	1410284200	41050	41000	41050	41000	427
552	20241223	105900	1392757050	41000	41000	41000	41000	343
553	20241223	105800	1378694050	41000	41000	41000	41000	2
554	20241223	105700	1378612050	40950	40950	40950	40950	0
555	20241223	105600	1378612050	40950	41000	41000	40950	105
556	20241223	105500	1374307100	40950	40950	40950	40950	47
557	20241223	105400	1372382450	41000	41000	41000	41000	0
558	20241223	105300	1372382450	41000	41000	41000	41000	1
559	20241223	105200	1372341450	40800	40800	40800	40800	0
560	20241223	105100	1372341450	40800	40850	40850	40800	6
561	20241223	105000	1372096400	40850	40950	41000	40850	846
562	20241223	104900	1337497000	40900	40900	40900	40900	19
563	20241223	104800	1336719900	40800	40850	40900	40800	251
564	20241223	104700	1326457650	40800	40800	40800	40800	1
565	20241223	104600	1326416850	40800	40800	40800	40800	1
566	20241223	104500	1326376050	40800	40800	40800	40800	3
567	20241223	104400	1326253650	40800	40800	40850	40800	419
568	20241223	104300	1309157600	40750	40750	40750	40750	28
569	20241223	104200	1308016600	40800	40800	40800	40800	0
570	20241223	104100	1308016600	40800	40800	40800	40800	12
571	20241223	104000	1307527000	40800	40800	40800	40800	0
572	20241223	103900	1307527000	40800	40800	40800	40800	101
573	20241223	103800	1303406200	40800	40800	40800	40800	137
574	20241223	103700	1297816600	40800	40800	40800	40800	20
575	20241223	103600	1297000600	40800	40850	40850	40800	58
576	20241223	103500	1294634150	40850	40850	40850	40850	5
577	20241223	103400	1294429900	40850	40850	40850	40850	64
578	20241223	103300	1291815500	40850	40800	40850	40800	47
579	20241223	103200	1289897000	40800	40800	40800	40800	27
580	20241223	103100	1288795400	40850	40850	40850	40850	0
581	20241223	103000	1288795400	40850	40850	40850	40850	0
582	20241223	102900	1288795400	40850	40850	40850	40800	28
583	20241223	102800	1287652150	40850	40850	40850	40850	5
584	20241223	102700	1287447900	40850	40800	40850	40800	271
585	20241223	102600	1276391000	40750	40750	40750	40750	0
586	20241223	102500	1276391000	40750	40750	40750	40750	57
587	20241223	102400	1274068250	40750	40750	40750	40750	10
588	20241223	102300	1273660750	40750	40750	40750	40750	17
589	20241223	102200	1272968000	40700	40750	40750	40700	157
590	20241223	102100	1266571450	40750	40750	40750	40750	29
591	20241223	102000	1265389700	40750	40750	40750	40750	0
592	20241223	101900	1265389700	40750	40750	40750	40750	1
593	20241223	101800	1265348950	40800	40800	40800	40800	26
594	20241223	101700	1264288150	40800	40800	40800	40800	9
595	20241223	101600	1263920950	40800	40800	40800	40800	295
596	20241223	101500	1251884950	40800	40850	40850	40800	65
597	20241223	101400	1249232600	40850	40850	40850	40850	21
598	20241223	101300	1248374750	40850	40850	40850	40850	7
599	20241223	101200	1248088800	40850	40800	40850	40800	26
600	20241223	101100	1247026850	40800	40800	40800	40800	5
601	20241223	101000	1246822850	40800	40800	40800	40800	11
602	20241223	100900	1246374050	40800	40800	40800	40800	1
603	20241223	100800	1246333250	40750	40800	40850	40750	57
604	20241223	100700	1244007300	40750	40850	40850	40750	281
605	20241223	100600	1232543350	40900	40900	40900	40900	0
606	20241223	100500	1232543350	40900	40900	40900	40900	16
607	20241223	100400	1231888950	40950	40950	40950	40950	1
608	20241223	100300	1231848000	40850	40800	40850	40800	34
609	20241223	100200	1230459250	40850	40900	40900	40850	54
610	20241223	100100	1228251700	40900	40800	40900	40800	51
611	20241223	100000	1226166800	40900	40800	40900	40800	50
612	20241223	095900	1224122500	40900	40900	40900	40900	10
613	20241223	095800	1223713500	40900	40900	40900	40900	0
614	20241223	095700	1223713500	40900	40800	40950	40800	129
615	20241223	095600	1218448800	40800	40850	40950	40800	103
616	20241223	095500	1214241900	40850	40900	40900	40850	208
617	20241223	095400	1205735550	40950	40950	40950	40950	188
618	20241223	095300	1198036950	40950	41000	41000	40950	441
619	20241223	095200	1179958650	41000	41100	41100	41000	567
620	20241223	095100	1156705300	41100	41100	41150	41100	114
621	20241223	095000	1152019850	41100	41200	41200	41100	23
622	20241223	094900	1151073850	41100	41150	41150	41100	141
623	20241223	094800	1145275650	41150	41150	41200	41150	51
624	20241223	094700	1143176250	41150	41150	41150	41100	80
625	20241223	094600	1139885550	41150	41100	41150	41100	32
626	20241223	094500	1138570000	41100	41200	41200	41100	407
627	20241223	094400	1121808950	41100	41050	41150	41000	667
628	20241223	094300	1094401350	41100	41050	41100	41050	254
629	20241223	094200	1083973650	41050	41050	41050	41050	97
630	20241223	094100	1079991800	41050	41000	41050	40950	68
631	20241223	094000	1077203500	41000	40950	41000	40900	469
632	20241223	093900	1057999750	41000	41050	41050	41000	178
633	20241223	093800	1050701650	41050	41100	41100	41050	174
634	20241223	093700	1043554150	41100	41250	41250	41100	1524
635	20241223	093600	980836750	41200	41200	41250	41150	698
636	20241223	093500	952086700	41250	41200	41300	41150	1118
637	20241223	093400	905999500	41150	41000	41150	41000	341
638	20241223	093300	891992900	41000	41000	41000	40950	115
639	20241223	093200	887279150	41000	40900	41000	40900	468
640	20241223	093100	868110800	40950	40900	40950	40900	124
641	20241223	093000	863035600	40900	40800	40900	40800	363
642	20241223	092900	848224700	40800	40950	40950	40800	585
643	20241223	092800	824339750	40900	41000	41000	40800	147
644	20241223	092700	818327750	41000	41200	41200	41000	292
645	20241223	092600	806330650	41150	41100	41200	41100	236
646	20241223	092500	796609100	41250	41100	41250	41050	954
647	20241223	092400	757352250	41050	41100	41100	41000	260
648	20241223	092300	746678350	41100	40800	41100	40800	2364
649	20241223	092200	649857650	40750	40800	40800	40750	271
650	20241223	092100	638810050	40800	40750	40850	40750	385
651	20241223	092000	623099100	40800	40850	40850	40800	225
652	20241223	091900	613919050	40850	40850	40900	40850	338
653	20241223	091800	600107600	40900	40950	40950	40900	468
654	20241223	091700	580955150	40900	40900	41000	40900	345
655	20241223	091600	566826400	40950	40900	41000	40900	726
656	20241223	091500	537095850	40850	40850	40850	40800	210
657	20241223	091400	528518350	40900	40700	40900	40700	2169
658	20241223	091300	440055000	40700	40650	40750	40650	280
659	20241223	091200	428658950	40650	40600	40650	40600	251
660	20241223	091100	418466150	40700	40400	40700	40400	3292
661	20241223	091000	285015200	40350	40300	40350	40250	68
662	20241223	090900	282275300	40300	40300	40300	40300	327
663	20241223	090800	269097200	40350	40400	40400	40350	165
664	20241223	090700	262432950	40400	40350	40400	40300	145
665	20241223	090600	256582450	40300	40450	40450	40300	186
666	20241223	090500	249070950	40400	40450	40500	40300	862
667	20241223	090400	214265200	40500	40600	40600	40300	515
668	20241223	090300	193410750	40600	40700	40750	40500	1213
669	20241223	090200	144077850	40750	40400	40800	40300	1336
670	20241223	090100	89871850	40400	40200	40650	40150	1402
671	20241223	090000	33409450	40500	39500	40700	39500	835