KissMeData/099320/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200900	1299824250	40650	40650	40650	40650	945
3	20241224	200800	1299824250	40650	40650	40650	40650	0
4	20241224	200700	1299824250	40650	40650	40650	40650	0
5	20241224	200600	1299824250	40650	40650	40650	40650	0
6	20241224	200500	1299824250	40650	40650	40650	40650	0
7	20241224	200400	1299824250	40650	40650	40650	40650	0
8	20241224	200300	1299824250	40650	40650	40650	40650	0
9	20241224	200200	1299824250	40650	40650	40650	40650	0
10	20241224	200100	1299824250	40650	40650	40650	40650	0
11	20241224	200000	1299824250	40650	40650	40650	40650	0
12	20241224	195900	1299824250	40650	40650	40650	40650	0
13	20241224	195800	1299824250	40650	40650	40650	40650	0
14	20241224	195700	1299824250	40650	40650	40650	40650	0
15	20241224	195600	1299824250	40650	40650	40650	40650	0
16	20241224	195500	1299824250	40650	40650	40650	40650	0
17	20241224	195400	1299824250	40650	40650	40650	40650	0
18	20241224	195300	1299824250	40650	40650	40650	40650	0
19	20241224	195200	1299824250	40650	40650	40650	40650	0
20	20241224	195100	1299824250	40650	40650	40650	40650	0
21	20241224	195000	1299824250	40650	40650	40650	40650	0
22	20241224	194900	1299824250	40650	40650	40650	40650	0
23	20241224	194800	1299824250	40650	40650	40650	40650	0
24	20241224	194700	1299824250	40650	40650	40650	40650	0
25	20241224	194600	1299824250	40650	40650	40650	40650	0
26	20241224	194500	1299824250	40650	40650	40650	40650	0
27	20241224	194400	1299824250	40650	40650	40650	40650	0
28	20241224	194300	1299824250	40650	40650	40650	40650	0
29	20241224	194200	1299824250	40650	40650	40650	40650	0
30	20241224	194100	1299824250	40650	40650	40650	40650	0
31	20241224	194000	1299824250	40650	40650	40650	40650	0
32	20241224	193900	1299824250	40650	40650	40650	40650	945
33	20241224	193800	1299824250	40650	40650	40650	40650	0
34	20241224	193700	1299824250	40650	40650	40650	40650	0
35	20241224	193600	1299824250	40650	40650	40650	40650	0
36	20241224	193500	1299824250	40650	40650	40650	40650	0
37	20241224	193400	1299824250	40650	40650	40650	40650	0
38	20241224	193300	1299824250	40650	40650	40650	40650	0
39	20241224	193200	1299824250	40650	40650	40650	40650	0
40	20241224	193100	1299824250	40650	40650	40650	40650	0
41	20241224	193000	1299824250	40650	40650	40650	40650	0
42	20241224	192900	1299824250	40650	40650	40650	40650	0
43	20241224	192800	1299824250	40650	40650	40650	40650	0
44	20241224	192700	1299824250	40650	40650	40650	40650	0
45	20241224	192600	1299824250	40650	40650	40650	40650	0
46	20241224	192500	1299824250	40650	40650	40650	40650	0
47	20241224	192400	1299824250	40650	40650	40650	40650	0
48	20241224	192300	1299824250	40650	40650	40650	40650	0
49	20241224	192200	1299824250	40650	40650	40650	40650	0
50	20241224	192100	1299824250	40650	40650	40650	40650	0
51	20241224	192000	1299824250	40650	40650	40650	40650	0
52	20241224	191900	1299824250	40650	40650	40650	40650	0
53	20241224	191800	1299824250	40650	40650	40650	40650	0
54	20241224	191700	1299824250	40650	40650	40650	40650	0
55	20241224	191600	1299824250	40650	40650	40650	40650	0
56	20241224	191500	1299824250	40650	40650	40650	40650	0
57	20241224	191400	1299824250	40650	40650	40650	40650	0
58	20241224	191300	1299824250	40650	40650	40650	40650	0
59	20241224	191200	1299824250	40650	40650	40650	40650	0
60	20241224	191100	1299824250	40650	40650	40650	40650	0
61	20241224	191000	1299824250	40650	40650	40650	40650	0
62	20241224	190900	1299824250	40650	40650	40650	40650	945
63	20241224	190800	1299824250	40650	40650	40650	40650	0
64	20241224	190700	1299824250	40650	40650	40650	40650	0
65	20241224	190600	1299824250	40650	40650	40650	40650	0
66	20241224	190500	1299824250	40650	40650	40650	40650	0
67	20241224	190400	1299824250	40650	40650	40650	40650	0
68	20241224	190300	1299824250	40650	40650	40650	40650	0
69	20241224	190200	1299824250	40650	40650	40650	40650	0
70	20241224	190100	1299824250	40650	40650	40650	40650	0
71	20241224	190000	1299824250	40650	40650	40650	40650	0
72	20241224	185900	1299824250	40650	40650	40650	40650	0
73	20241224	185800	1299824250	40650	40650	40650	40650	0
74	20241224	185700	1299824250	40650	40650	40650	40650	0
75	20241224	185600	1299824250	40650	40650	40650	40650	0
76	20241224	185500	1299824250	40650	40650	40650	40650	0
77	20241224	185400	1299824250	40650	40650	40650	40650	0
78	20241224	185300	1299824250	40650	40650	40650	40650	0
79	20241224	185200	1299824250	40650	40650	40650	40650	0
80	20241224	185100	1299824250	40650	40650	40650	40650	0
81	20241224	185000	1299824250	40650	40650	40650	40650	0
82	20241224	184900	1299824250	40650	40650	40650	40650	0
83	20241224	184800	1299824250	40650	40650	40650	40650	0
84	20241224	184700	1299824250	40650	40650	40650	40650	0
85	20241224	184600	1299824250	40650	40650	40650	40650	0
86	20241224	184500	1299824250	40650	40650	40650	40650	0
87	20241224	184400	1299824250	40650	40650	40650	40650	0
88	20241224	184300	1299824250	40650	40650	40650	40650	0
89	20241224	184200	1299824250	40650	40650	40650	40650	0
90	20241224	184100	1299824250	40650	40650	40650	40650	0
91	20241224	184000	1299824250	40650	40650	40650	40650	0
92	20241224	183900	1299824250	40650	40650	40650	40650	945
93	20241224	183800	1299824250	40650	40650	40650	40650	0
94	20241224	183700	1299824250	40650	40650	40650	40650	0
95	20241224	183600	1299824250	40650	40650	40650	40650	0
96	20241224	183500	1299824250	40650	40650	40650	40650	0
97	20241224	183400	1299824250	40650	40650	40650	40650	0
98	20241224	183300	1299824250	40650	40650	40650	40650	0
99	20241224	183200	1299824250	40650	40650	40650	40650	0
100	20241224	183100	1299824250	40650	40650	40650	40650	0
101	20241224	183000	1299824250	40650	40650	40650	40650	0
102	20241224	182900	1299824250	40650	40650	40650	40650	0
103	20241224	182800	1299824250	40650	40650	40650	40650	0
104	20241224	182700	1299824250	40650	40650	40650	40650	0
105	20241224	182600	1299824250	40650	40650	40650	40650	0
106	20241224	182500	1299824250	40650	40650	40650	40650	0
107	20241224	182400	1299824250	40650	40650	40650	40650	0
108	20241224	182300	1299824250	40650	40650	40650	40650	0
109	20241224	182200	1299824250	40650	40650	40650	40650	0
110	20241224	182100	1299824250	40650	40650	40650	40650	0
111	20241224	182000	1299824250	40650	40650	40650	40650	0
112	20241224	181900	1299824250	40650	40650	40650	40650	0
113	20241224	181800	1299824250	40650	40650	40650	40650	0
114	20241224	181700	1299824250	40650	40650	40650	40650	0
115	20241224	181600	1299824250	40650	40650	40650	40650	0
116	20241224	181500	1299824250	40650	40650	40650	40650	0
117	20241224	181400	1299824250	40650	40650	40650	40650	0
118	20241224	181300	1299824250	40650	40650	40650	40650	0
119	20241224	181200	1299824250	40650	40650	40650	40650	0
120	20241224	181100	1299824250	40650	40650	40650	40650	0
121	20241224	181000	1299824250	40650	40650	40650	40650	0
122	20241224	180900	1299824250	40650	40650	40650	40650	945
123	20241224	180800	1299824250	40650	40650	40650	40650	0
124	20241224	180700	1299824250	40650	40650	40650	40650	0
125	20241224	180600	1299824250	40650	40650	40650	40650	0
126	20241224	180500	1299824250	40650	40650	40650	40650	0
127	20241224	180400	1299824250	40650	40650	40650	40650	0
128	20241224	180300	1299824250	40650	40650	40650	40650	0
129	20241224	180200	1299824250	40650	40650	40650	40650	0
130	20241224	180100	1299824250	40650	40650	40650	40650	0
131	20241224	180000	1299824250	40650	40650	40650	40650	0
132	20241224	175900	1299824250	40650	40650	40650	40650	0
133	20241224	175800	1299824250	40650	40650	40650	40650	0
134	20241224	175700	1299824250	40650	40650	40650	40650	0
135	20241224	175600	1299824250	40650	40650	40650	40650	0
136	20241224	175500	1299824250	40650	40650	40650	40650	0
137	20241224	175400	1299824250	40650	40650	40650	40650	0
138	20241224	175300	1299824250	40650	40650	40650	40650	0
139	20241224	175200	1299824250	40650	40650	40650	40650	0
140	20241224	175100	1299824250	40650	40650	40650	40650	0
141	20241224	175000	1299824250	40650	40650	40650	40650	0
142	20241224	174900	1299824250	40650	40650	40650	40650	0
143	20241224	174800	1299824250	40650	40650	40650	40650	0
144	20241224	174700	1299824250	40650	40650	40650	40650	0
145	20241224	174600	1299824250	40650	40650	40650	40650	0
146	20241224	174500	1299824250	40650	40650	40650	40650	0
147	20241224	174400	1299824250	40650	40650	40650	40650	0
148	20241224	174300	1299824250	40650	40650	40650	40650	0
149	20241224	174200	1299824250	40650	40650	40650	40650	0
150	20241224	174100	1299824250	40650	40650	40650	40650	0
151	20241224	174000	1299824250	40650	40650	40650	40650	0
152	20241224	173900	1299824250	40650	40650	40650	40650	945
153	20241224	173800	1299824250	40650	40650	40650	40650	0
154	20241224	173700	1299824250	40650	40650	40650	40650	0
155	20241224	173600	1299824250	40650	40650	40650	40650	0
156	20241224	173500	1299824250	40650	40650	40650	40650	0
157	20241224	173400	1299824250	40650	40650	40650	40650	0
158	20241224	173300	1299824250	40650	40650	40650	40650	0
159	20241224	173200	1299824250	40650	40650	40650	40650	0
160	20241224	173100	1299824250	40650	40650	40650	40650	0
161	20241224	173000	1299824250	40650	40650	40650	40650	0
162	20241224	172900	1299824250	40650	40650	40650	40650	0
163	20241224	172800	1299824250	40650	40650	40650	40650	0
164	20241224	172700	1299824250	40650	40650	40650	40650	0
165	20241224	172600	1299824250	40650	40650	40650	40650	0
166	20241224	172500	1299824250	40650	40650	40650	40650	0
167	20241224	172400	1299824250	40650	40650	40650	40650	0
168	20241224	172300	1299824250	40650	40650	40650	40650	0
169	20241224	172200	1299824250	40650	40650	40650	40650	0
170	20241224	172100	1299824250	40650	40650	40650	40650	0
171	20241224	172000	1299824250	40650	40650	40650	40650	0
172	20241224	171900	1299824250	40650	40650	40650	40650	0
173	20241224	171800	1299824250	40650	40650	40650	40650	0
174	20241224	171700	1299824250	40650	40650	40650	40650	0
175	20241224	171600	1299824250	40650	40650	40650	40650	0
176	20241224	171500	1299824250	40650	40650	40650	40650	0
177	20241224	171400	1299824250	40650	40650	40650	40650	0
178	20241224	171300	1299824250	40650	40650	40650	40650	0
179	20241224	171200	1299824250	40650	40650	40650	40650	0
180	20241224	171100	1299824250	40650	40650	40650	40650	0
181	20241224	171000	1299824250	40650	40650	40650	40650	0
182	20241224	170900	1299824250	40650	40650	40650	40650	945
183	20241224	170800	1299824250	40650	40650	40650	40650	0
184	20241224	170700	1299824250	40650	40650	40650	40650	0
185	20241224	170600	1299824250	40650	40650	40650	40650	0
186	20241224	170500	1299824250	40650	40650	40650	40650	0
187	20241224	170400	1299824250	40650	40650	40650	40650	0
188	20241224	170300	1299824250	40650	40650	40650	40650	0
189	20241224	170200	1299824250	40650	40650	40650	40650	0
190	20241224	170100	1299824250	40650	40650	40650	40650	0
191	20241224	170000	1299824250	40650	40650	40650	40650	0
192	20241224	165900	1299824250	40650	40650	40650	40650	0
193	20241224	165800	1299824250	40650	40650	40650	40650	0
194	20241224	165700	1299824250	40650	40650	40650	40650	0
195	20241224	165600	1299824250	40650	40650	40650	40650	0
196	20241224	165500	1299824250	40650	40650	40650	40650	0
197	20241224	165400	1299824250	40650	40650	40650	40650	0
198	20241224	165300	1299824250	40650	40650	40650	40650	0
199	20241224	165200	1299824250	40650	40650	40650	40650	0
200	20241224	165100	1299824250	40650	40650	40650	40650	0
201	20241224	165000	1299824250	40650	40650	40650	40650	0
202	20241224	164900	1299824250	40650	40650	40650	40650	0
203	20241224	164800	1299824250	40650	40650	40650	40650	0
204	20241224	164700	1299824250	40650	40650	40650	40650	0
205	20241224	164600	1299824250	40650	40650	40650	40650	0
206	20241224	164500	1299824250	40650	40650	40650	40650	0
207	20241224	164400	1299824250	40650	40650	40650	40650	0
208	20241224	164300	1299824250	40650	40650	40650	40650	0
209	20241224	164200	1299824250	40650	40650	40650	40650	0
210	20241224	164100	1299824250	40650	40650	40650	40650	0
211	20241224	164000	1299824250	40650	40650	40650	40650	0
212	20241224	163900	1299824250	40650	40650	40650	40650	945
213	20241224	163800	1299824250	40650	40650	40650	40650	0
214	20241224	163700	1299824250	40650	40650	40650	40650	0
215	20241224	163600	1299824250	40650	40650	40650	40650	0
216	20241224	163500	1299824250	40650	40650	40650	40650	0
217	20241224	163400	1299824250	40650	40650	40650	40650	0
218	20241224	163300	1299824250	40650	40650	40650	40650	0
219	20241224	163200	1299824250	40650	40650	40650	40650	0
220	20241224	163100	1299824250	40650	40650	40650	40650	0
221	20241224	163000	1299824250	40650	40650	40650	40650	0
222	20241224	162900	1299824250	40650	40650	40650	40650	0
223	20241224	162800	1299824250	40650	40650	40650	40650	0
224	20241224	162700	1299824250	40650	40650	40650	40650	0
225	20241224	162600	1299824250	40650	40650	40650	40650	0
226	20241224	162500	1299824250	40650	40650	40650	40650	0
227	20241224	162400	1299824250	40650	40650	40650	40650	0
228	20241224	162300	1299824250	40650	40650	40650	40650	0
229	20241224	162200	1299824250	40650	40650	40650	40650	0
230	20241224	162100	1299824250	40650	40650	40650	40650	0
231	20241224	162000	1299824250	40650	40650	40650	40650	0
232	20241224	161900	1299824250	40650	40650	40650	40650	0
233	20241224	161800	1299824250	40650	40650	40650	40650	0
234	20241224	161700	1299824250	40650	40650	40650	40650	0
235	20241224	161600	1299824250	40650	40650	40650	40650	0
236	20241224	161500	1299824250	40650	40650	40650	40650	0
237	20241224	161400	1299824250	40650	40650	40650	40650	0
238	20241224	161300	1299824250	40650	40650	40650	40650	0
239	20241224	161200	1299824250	40650	40650	40650	40650	0
240	20241224	161100	1299824250	40650	40650	40650	40650	0
241	20241224	161000	1299824250	40650	40650	40650	40650	0
242	20241224	160900	1299824250	40650	40650	40650	40650	945
243	20241224	160800	1299824250	40650	40650	40650	40650	0
244	20241224	160700	1299824250	40650	40650	40650	40650	0
245	20241224	160600	1299824250	40650	40650	40650	40650	0
246	20241224	160500	1299824250	40650	40650	40650	40650	0
247	20241224	160400	1299824250	40650	40650	40650	40650	0
248	20241224	160300	1299824250	40650	40650	40650	40650	0
249	20241224	160200	1299824250	40650	40650	40650	40650	0
250	20241224	160100	1299824250	40650	40650	40650	40650	0
251	20241224	160000	1299824250	40650	40650	40650	40650	0
252	20241224	155900	1299824250	40650	40650	40650	40650	0
253	20241224	155800	1299824250	40650	40650	40650	40650	0
254	20241224	155700	1299824250	40650	40650	40650	40650	0
255	20241224	155600	1299824250	40650	40650	40650	40650	0
256	20241224	155500	1299824250	40650	40650	40650	40650	0
257	20241224	155400	1299824250	40650	40650	40650	40650	0
258	20241224	155300	1299824250	40650	40650	40650	40650	0
259	20241224	155200	1299824250	40650	40650	40650	40650	0
260	20241224	155100	1299824250	40650	40650	40650	40650	0
261	20241224	155000	1299824250	40650	40650	40650	40650	0
262	20241224	154900	1299824250	40650	40650	40650	40650	0
263	20241224	154800	1299824250	40650	40650	40650	40650	0
264	20241224	154700	1299824250	40650	40650	40650	40650	0
265	20241224	154600	1299824250	40650	40650	40650	40650	0
266	20241224	154500	1299824250	40650	40650	40650	40650	0
267	20241224	154400	1299824250	40650	40650	40650	40650	0
268	20241224	154300	1299824250	40650	40650	40650	40650	0
269	20241224	154200	1299824250	40650	40650	40650	40650	0
270	20241224	154100	1299824250	40650	40650	40650	40650	0
271	20241224	154000	1299824250	40650	40650	40650	40650	0
272	20241224	153900	1299824250	40650	40650	40650	40650	945
273	20241224	153800	1299824250	40650	40650	40650	40650	0
274	20241224	153700	1299824250	40650	40650	40650	40650	0
275	20241224	153600	1299824250	40650	40650	40650	40650	0
276	20241224	153500	1299824250	40650	40650	40650	40650	0
277	20241224	153400	1299824250	40650	40650	40650	40650	0
278	20241224	153300	1299824250	40650	40650	40650	40650	0
279	20241224	153200	1299824250	40650	40650	40650	40650	0
280	20241224	153100	1299824250	40650	40650	40650	40650	0
281	20241224	153000	1299824250	40650	40650	40650	40650	945
282	20241224	152900	1261410000	40700	40700	40700	40700	0
283	20241224	152800	1261410000	40700	40700	40700	40700	0
284	20241224	152700	1261410000	40700	40700	40700	40700	0
285	20241224	152600	1261410000	40700	40700	40700	40700	0
286	20241224	152500	1261410000	40700	40700	40700	40700	0
287	20241224	152400	1261410000	40700	40700	40700	40700	0
288	20241224	152300	1261410000	40700	40700	40700	40700	0
289	20241224	152200	1261410000	40700	40700	40700	40700	0
290	20241224	152100	1261410000	40700	40700	40700	40700	0
291	20241224	152000	1261410000	40700	40700	40700	40700	0
292	20241224	151900	1261410000	40700	40600	40700	40600	233
293	20241224	151800	1251938550	40600	40600	40650	40600	43
294	20241224	151700	1250192650	40550	40550	40650	40550	158
295	20241224	151600	1243784550	40550	40650	40650	40550	37
296	20241224	151500	1242281650	40650	40650	40650	40650	16
297	20241224	151400	1241631250	40700	40700	40700	40700	20
298	20241224	151300	1240817250	40700	40700	40700	40600	4
299	20241224	151200	1240654600	40700	40600	40750	40550	37
300	20241224	151100	1239152250	40600	40600	40600	40600	2
301	20241224	151000	1239071050	40600	40550	40600	40550	333
302	20241224	150900	1225567850	40600	40650	40650	40600	74
303	20241224	150800	1222562800	40650	40650	40650	40650	18
304	20241224	150700	1221831100	40650	40650	40650	40650	1
305	20241224	150600	1221790450	40650	40650	40650	40650	1
306	20241224	150500	1221749800	40600	40600	40600	40600	15
307	20241224	150400	1221140800	40600	40600	40600	40600	46
308	20241224	150300	1219273200	40600	40650	40650	40600	14
309	20241224	150200	1218704750	40750	40750	40750	40650	9
310	20241224	150100	1218338200	40800	40550	40800	40550	600
311	20241224	150000	1193981950	40600	40600	40600	40600	26
312	20241224	145900	1192926350	40600	40600	40600	40600	0
313	20241224	145800	1192926350	40600	40600	40600	40600	25
314	20241224	145700	1191911350	40700	40700	40700	40700	0
315	20241224	145600	1191911350	40700	40700	40700	40700	1
316	20241224	145500	1191870650	40550	40650	40650	40550	801
317	20241224	145400	1159338050	40650	40650	40650	40650	20
318	20241224	145300	1158525050	40700	40700	40700	40700	0
319	20241224	145200	1158525050	40700	40700	40700	40700	3
320	20241224	145100	1158402950	40700	40700	40700	40700	0
321	20241224	145000	1158402950	40700	40650	40700	40650	22
322	20241224	144900	1157508550	40700	40700	40700	40700	0
323	20241224	144800	1157508550	40700	40700	40700	40700	20
324	20241224	144700	1156694550	40700	40700	40700	40700	0
325	20241224	144600	1156694550	40700	40700	40700	40700	20
326	20241224	144500	1155880550	40700	40750	40750	40700	11
327	20241224	144400	1155432350	40750	40750	40750	40750	0
328	20241224	144300	1155432350	40750	40700	40750	40650	32
329	20241224	144200	1154130400	40700	40700	40700	40700	3
330	20241224	144100	1154008300	40700	40700	40700	40700	0
331	20241224	144000	1154008300	40700	40700	40700	40700	0
332	20241224	143900	1154008300	40700	40750	40750	40700	130
333	20241224	143800	1148717250	40700	40750	40750	40700	27
334	20241224	143700	1147618000	40750	40750	40750	40750	2
335	20241224	143600	1147536500	40700	40700	40700	40700	46
336	20241224	143500	1145664300	40750	40750	40750	40750	0
337	20241224	143400	1145664300	40750	40750	40750	40750	1
338	20241224	143300	1145623550	40700	40700	40700	40700	37
339	20241224	143200	1144117650	40750	40750	40750	40750	20
340	20241224	143100	1143302650	40800	40800	40800	40800	0
341	20241224	143000	1143302650	40800	40800	40800	40800	0
342	20241224	142900	1143302650	40800	40800	40800	40800	0
343	20241224	142800	1143302650	40800	40800	40800	40800	1
344	20241224	142700	1143261850	40750	40750	40750	40750	20
345	20241224	142600	1142446850	40750	40800	40800	40750	18
346	20241224	142500	1141713200	40800	40750	40800	40700	22
347	20241224	142400	1140817550	40800	40750	40800	40750	21
348	20241224	142300	1139961750	40750	40750	40750	40750	0
349	20241224	142200	1139961750	40750	40750	40750	40750	0
350	20241224	142100	1139961750	40750	40750	40750	40750	7
351	20241224	142000	1139676500	40750	40700	40750	40700	61
352	20241224	141900	1137193650	40650	40650	40650	40650	10
353	20241224	141800	1136787150	40650	40700	40700	40650	430
354	20241224	141700	1119307550	40700	40700	40700	40700	4
355	20241224	141600	1119144750	40650	40700	40700	40650	14
356	20241224	141500	1118575000	40700	40750	40750	40700	13
357	20241224	141400	1118045400	40750	40750	40750	40750	20
358	20241224	141300	1117230400	40750	40700	40750	40700	10
359	20241224	141200	1116823350	40700	40700	40700	40700	0
360	20241224	141100	1116823350	40700	40700	40700	40700	11
361	20241224	141000	1116375650	40750	40750	40750	40750	4
362	20241224	140900	1116212650	40700	40700	40700	40650	183
363	20241224	140800	1108765100	40700	40750	40750	40700	54
364	20241224	140700	1106566300	40800	40800	40800	40800	1
365	20241224	140600	1106525500	40750	40750	40750	40750	81
366	20241224	140500	1103224750	40750	40750	40750	40750	25
367	20241224	140400	1102206000	40700	40700	40700	40700	20
368	20241224	140300	1101392000	40700	40650	40700	40650	134
369	20241224	140200	1095939700	40700	40700	40700	40700	33
370	20241224	140100	1094596600	40750	40750	40750	40750	1
371	20241224	140000	1094555850	40700	40750	40750	40700	34
372	20241224	135900	1093172000	40700	40700	40700	40700	9
373	20241224	135800	1092805700	40650	40650	40650	40650	0
374	20241224	135700	1092805700	40650	40650	40650	40650	2
375	20241224	135600	1092724400	40650	40650	40650	40650	20
376	20241224	135500	1091911400	40650	40650	40650	40650	69
377	20241224	135400	1089106550	40650	40650	40650	40650	10
378	20241224	135300	1088700050	40700	40700	40700	40700	0
379	20241224	135200	1088700050	40700	40700	40700	40700	12
380	20241224	135100	1088211650	40750	40750	40750	40750	1
381	20241224	135000	1088170900	40700	40700	40700	40700	32
382	20241224	134900	1086868500	40650	40650	40650	40650	20
383	20241224	134800	1086055500	40700	40700	40700	40700	0
384	20241224	134700	1086055500	40700	40700	40700	40700	0
385	20241224	134600	1086055500	40700	40700	40700	40700	10
386	20241224	134500	1085648500	40700	40700	40700	40700	20
387	20241224	134400	1084834500	40700	40700	40700	40700	11
388	20241224	134300	1084386800	40700	40700	40700	40700	8
389	20241224	134200	1084061200	40700	40700	40700	40700	0
390	20241224	134100	1084061200	40700	40800	40800	40700	21
391	20241224	134000	1083206400	40800	40750	40800	40750	52
392	20241224	133900	1081087250	40700	40700	40700	40700	1
393	20241224	133800	1081046550	40700	40700	40700	40700	0
394	20241224	133700	1081046550	40700	40750	40750	40700	21
395	20241224	133600	1080191800	40700	40700	40750	40700	229
396	20241224	133500	1070861350	40700	40700	40700	40700	0
397	20241224	133400	1070861350	40700	40650	40700	40650	21
398	20241224	133300	1070007650	40600	40600	40600	40600	20
399	20241224	133200	1069195650	40600	40600	40600	40600	0
400	20241224	133100	1069195650	40600	40600	40600	40600	0
401	20241224	133000	1069195650	40600	40600	40600	40600	2
402	20241224	132900	1069114450	40600	40600	40650	40600	115
403	20241224	132800	1064444350	40600	40600	40600	40600	6
404	20241224	132700	1064200750	40550	40550	40550	40550	80
405	20241224	132600	1060956750	40550	40550	40550	40550	20
406	20241224	132500	1060145750	40550	40550	40550	40550	0
407	20241224	132400	1060145750	40550	40550	40550	40550	0
408	20241224	132300	1060145750	40550	40550	40550	40550	0
409	20241224	132200	1060145750	40550	40550	40550	40550	20
410	20241224	132100	1059334750	40550	40550	40550	40550	0
411	20241224	132000	1059334750	40550	40550	40550	40550	1
412	20241224	131900	1059294200	40550	40550	40550	40550	0
413	20241224	131800	1059294200	40550	40550	40550	40550	40
414	20241224	131700	1057672200	40550	40550	40550	40550	0
415	20241224	131600	1057672200	40550	40550	40550	40550	4
416	20241224	131500	1057510000	40550	40550	40550	40550	0
417	20241224	131400	1057510000	40550	40550	40550	40550	20
418	20241224	131300	1056699000	40550	40550	40550	40550	0
419	20241224	131200	1056699000	40550	40550	40550	40550	1
420	20241224	131100	1056658450	40550	40550	40550	40550	0
421	20241224	131000	1056658450	40550	40550	40550	40550	94
422	20241224	130900	1052846750	40500	40500	40500	40500	52
423	20241224	130800	1050740750	40450	40450	40450	40450	0
424	20241224	130700	1050740750	40450	40450	40450	40450	20
425	20241224	130600	1049931750	40450	40450	40450	40450	14
426	20241224	130500	1049365450	40450	40500	40500	40450	120
427	20241224	130400	1044511200	40500	40500	40500	40500	0
428	20241224	130300	1044511200	40500	40500	40500	40450	24
429	20241224	130200	1043540200	40500	40500	40500	40500	0
430	20241224	130100	1043540200	40500	40500	40500	40500	0
431	20241224	130000	1043540200	40500	40450	40500	40450	105
432	20241224	125900	1039292900	40450	40450	40450	40450	20
433	20241224	125800	1038483900	40500	40500	40500	40500	0
434	20241224	125700	1038483900	40500	40500	40500	40500	15
435	20241224	125600	1037876400	40500	40500	40500	40500	50
436	20241224	125500	1035851400	40500	40500	40500	40500	103
437	20241224	125400	1031679900	40500	40550	40550	40500	21
438	20241224	125300	1030829350	40450	40450	40450	40450	96
439	20241224	125200	1026946150	40400	40400	40400	40400	135
440	20241224	125100	1021492150	40400	40400	40400	40400	24
441	20241224	125000	1020522550	40400	40400	40400	40400	0
442	20241224	124900	1020522550	40400	40450	40450	40400	143
443	20241224	124800	1014745050	40450	40450	40450	40450	9
444	20241224	124700	1014381000	40450	40450	40450	40450	155
445	20241224	124600	1008111250	40450	40450	40450	40450	0
446	20241224	124500	1008111250	40450	40450	40450	40450	1
447	20241224	124400	1008070800	40450	40500	40500	40450	887
448	20241224	124300	972163400	40500	40500	40500	40500	0
449	20241224	124200	972163400	40500	40500	40500	40500	8
450	20241224	124100	971839400	40500	40500	40500	40500	0
451	20241224	124000	971839400	40500	40500	40500	40500	0
452	20241224	123900	971839400	40500	40500	40500	40500	0
453	20241224	123800	971839400	40500	40500	40500	40500	1
454	20241224	123700	971798900	40550	40550	40550	40550	36
455	20241224	123600	970339100	40500	40500	40500	40500	20
456	20241224	123500	969529100	40500	40500	40500	40500	1
457	20241224	123400	969488600	40550	40550	40550	40500	698
458	20241224	123300	941219500	40550	40500	40550	40500	15
459	20241224	123200	940611800	40500	40500	40500	40500	20
460	20241224	123100	939801800	40500	40500	40500	40500	0
461	20241224	123000	939801800	40500	40550	40550	40500	4
462	20241224	122900	939639750	40500	40500	40500	40500	10
463	20241224	122800	939234750	40500	40500	40500	40500	6
464	20241224	122700	938991750	40550	40550	40550	40550	20
465	20241224	122600	938180750	40550	40550	40550	40550	1
466	20241224	122500	938140200	40550	40550	40550	40550	0
467	20241224	122400	938140200	40550	40550	40550	40550	46
468	20241224	122300	936274900	40550	40550	40550	40550	1
469	20241224	122200	936234350	40500	40500	40500	40500	0
470	20241224	122100	936234350	40500	40500	40500	40500	20
471	20241224	122000	935424350	40550	40500	40550	40500	19
472	20241224	121900	934654300	40500	40500	40500	40500	0
473	20241224	121800	934654300	40500	40500	40500	40500	0
474	20241224	121700	934654300	40500	40500	40500	40500	20
475	20241224	121600	933844300	40550	40550	40550	40550	0
476	20241224	121500	933844300	40550	40550	40550	40550	49
477	20241224	121400	931857350	40550	40550	40550	40550	18
478	20241224	121300	931127450	40500	40550	40550	40500	38
479	20241224	121200	929588350	40550	40550	40550	40550	0
480	20241224	121100	929588350	40550	40550	40600	40550	129
481	20241224	121000	924356950	40600	40600	40600	40600	0
482	20241224	120900	924356950	40600	40600	40600	40600	32
483	20241224	120800	923057750	40500	40550	40600	40500	367
484	20241224	120700	908184750	40550	40550	40550	40550	175
485	20241224	120600	901088500	40550	40550	40550	40550	501
486	20241224	120500	880772950	40550	40550	40550	40550	5
487	20241224	120400	880570200	40550	40550	40550	40550	1
488	20241224	120300	880529650	40550	40600	40600	40550	4
489	20241224	120200	880367350	40550	40550	40550	40550	50
490	20241224	120100	878339850	40600	40600	40600	40600	4
491	20241224	120000	878177450	40600	40600	40600	40600	0
492	20241224	115900	878177450	40600	40600	40600	40600	1
493	20241224	115800	878136850	40600	40600	40600	40600	45
494	20241224	115700	876309850	40550	40550	40550	40550	0
495	20241224	115600	876309850	40550	40600	40600	40550	394
496	20241224	115500	860329750	40600	40600	40650	40600	150
497	20241224	115400	854239250	40650	40650	40650	40650	0
498	20241224	115300	854239250	40650	40650	40650	40650	27
499	20241224	115200	853141700	40650	40650	40650	40650	0
500	20241224	115100	853141700	40650	40650	40650	40650	10
501	20241224	115000	852735200	40600	40650	40650	40600	26
502	20241224	114900	851679300	40600	40600	40600	40600	50
503	20241224	114800	849649300	40600	40600	40650	40600	22
504	20241224	114700	848755900	40600	40600	40600	40600	0
505	20241224	114600	848755900	40600	40600	40600	40600	20
506	20241224	114500	847943900	40650	40650	40650	40650	1
507	20241224	114400	847903250	40650	40600	40650	40600	2
508	20241224	114300	847822000	40600	40600	40600	40600	1
509	20241224	114200	847781400	40600	40650	40650	40600	9
510	20241224	114100	847415700	40700	40700	40700	40700	3
511	20241224	114000	847293600	40700	40700	40700	40700	0
512	20241224	113900	847293600	40700	40700	40700	40700	63
513	20241224	113800	844729500	40750	40750	40750	40750	1
514	20241224	113700	844688750	40750	40750	40750	40750	50
515	20241224	113600	842651250	40750	40650	40750	40650	96
516	20241224	113500	838745050	40650	40600	40650	40600	24
517	20241224	113400	837770450	40600	40600	40600	40600	0
518	20241224	113300	837770450	40600	40600	40600	40600	4
519	20241224	113200	837608050	40600	40600	40600	40600	17
520	20241224	113100	836917850	40550	40550	40550	40550	0
521	20241224	113000	836917850	40550	40550	40550	40550	14
522	20241224	112900	836350150	40550	40550	40550	40550	0
523	20241224	112800	836350150	40550	40550	40550	40550	4
524	20241224	112700	836187950	40600	40600	40600	40550	263
525	20241224	112600	825521400	40600	40600	40600	40600	0
526	20241224	112500	825521400	40600	40600	40600	40600	4
527	20241224	112400	825359000	40550	40550	40550	40550	20
528	20241224	112300	824548000	40550	40550	40550	40550	0
529	20241224	112200	824548000	40550	40550	40550	40550	0
530	20241224	112100	824548000	40550	40550	40550	40550	3
531	20241224	112000	824426350	40550	40550	40550	40550	20
532	20241224	111900	823615350	40600	40600	40600	40600	1
533	20241224	111800	823574750	40600	40600	40600	40600	2
534	20241224	111700	823493550	40550	40550	40600	40550	20
535	20241224	111600	822682500	40550	40550	40550	40550	80
536	20241224	111500	819438500	40600	40550	40600	40550	15
537	20241224	111400	818830000	40600	40600	40650	40600	85
538	20241224	111300	815378950	40600	40600	40600	40600	0
539	20241224	111200	815378950	40600	40600	40600	40600	53
540	20241224	111100	813227150	40600	40650	40650	40600	880
541	20241224	111000	777466950	40700	40700	40700	40700	1
542	20241224	110900	777426250	40650	40650	40650	40650	0
543	20241224	110800	777426250	40650	40650	40650	40650	0
544	20241224	110700	777426250	40650	40650	40650	40650	1
545	20241224	110600	777385600	40650	40700	40700	40650	41
546	20241224	110500	775717100	40750	40700	40750	40700	33
547	20241224	110400	774373900	40700	40700	40700	40700	20
548	20241224	110300	773559900	40750	40750	40750	40750	0
549	20241224	110200	773559900	40750	40750	40750	40750	3
550	20241224	110100	773437650	40800	40800	40800	40800	0
551	20241224	110000	773437650	40800	40800	40800	40800	1
552	20241224	105900	773396850	40700	40700	40700	40700	0
553	20241224	105800	773396850	40700	40750	40750	40700	188
554	20241224	105700	765744000	40750	40750	40750	40750	77
555	20241224	105600	762606250	40750	40750	40750	40750	60
556	20241224	105500	760161250	40750	40750	40750	40750	1
557	20241224	105400	760120500	40750	40750	40750	40750	0
558	20241224	105300	760120500	40750	40750	40750	40750	20
559	20241224	105200	759305500	40750	40750	40750	40750	14
560	20241224	105100	758735000	40750	40750	40750	40750	0
561	20241224	105000	758735000	40750	40750	40750	40750	60
562	20241224	104900	756290000	40800	40800	40800	40800	60
563	20241224	104800	753842000	40850	40800	40850	40800	200
564	20241224	104700	745673250	40750	40750	40750	40750	0
565	20241224	104600	745673250	40750	40750	40750	40750	20
566	20241224	104500	744858250	40800	40750	40800	40700	28
567	20241224	104400	743717150	40700	40700	40700	40700	0
568	20241224	104300	743717150	40700	40700	40700	40700	0
569	20241224	104200	743717150	40700	40700	40700	40700	133
570	20241224	104100	738304050	40750	40750	40750	40750	23
571	20241224	104000	737366800	40800	40750	40800	40750	9
572	20241224	103900	736999850	40750	40750	40750	40750	9
573	20241224	103800	736633100	40800	40750	40800	40750	126
574	20241224	103700	731498300	40750	40750	40750	40750	7
575	20241224	103600	731213050	40800	40800	40800	40800	0
576	20241224	103500	731213050	40800	40800	40800	40800	0
577	20241224	103400	731213050	40800	40800	40800	40800	20
578	20241224	103300	730397050	40750	40750	40750	40750	1
579	20241224	103200	730356300	40700	40750	40800	40700	448
580	20241224	103100	712099500	40750	40750	40750	40750	0
581	20241224	103000	712099500	40750	40750	40750	40750	60
582	20241224	102900	709654500	40750	40750	40750	40750	28
583	20241224	102800	708513500	40750	40750	40750	40750	216
584	20241224	102700	699711500	40750	40800	40800	40750	74
585	20241224	102600	696692750	40900	40900	40900	40900	0
586	20241224	102500	696692750	40900	40900	40900	40900	0
587	20241224	102400	696692750	40900	40900	40900	40900	0
588	20241224	102300	696692750	40900	40750	40900	40750	177
589	20241224	102200	689470750	40800	40750	40800	40750	9
590	20241224	102100	689103650	40750	40750	40750	40750	50
591	20241224	102000	687066150	40750	40750	40750	40750	0
592	20241224	101900	687066150	40750	40800	40800	40750	44
593	20241224	101800	685273000	40700	40700	40700	40700	3
594	20241224	101700	685150900	40700	40700	40700	40700	146
595	20241224	101600	679208700	40700	40700	40700	40700	1
596	20241224	101500	679168000	40650	40650	40650	40650	27
597	20241224	101400	678070450	40650	40700	40700	40650	37
598	20241224	101300	676565000	40650	40750	40750	40650	131
599	20241224	101200	671230050	40800	40800	40800	40800	1
600	20241224	101100	671189250	40800	40800	40800	40800	80
601	20241224	101000	667925250	40850	40850	40850	40850	5
602	20241224	100900	667721000	40850	40850	40850	40850	0
603	20241224	100800	667721000	40850	40850	40850	40850	5
604	20241224	100700	667516750	40800	40850	40950	40750	67
605	20241224	100600	664785550	40750	40800	40800	40750	121
606	20241224	100500	659853600	40800	40800	40800	40800	1
607	20241224	100400	659812800	40650	40750	40750	40650	200
608	20241224	100300	651671550	40750	40750	40800	40750	26
609	20241224	100200	650612000	40750	40850	40850	40750	1360
610	20241224	100100	595101350	40950	40950	40950	40950	1
611	20241224	100000	595060400	40850	40850	40900	40850	105
612	20241224	095900	590770350	40850	40850	40850	40850	96
613	20241224	095800	586848750	40850	40850	40850	40850	171
614	20241224	095700	579863400	40850	40850	40850	40850	15
615	20241224	095600	579250650	40850	40850	40850	40800	64
616	20241224	095500	576639150	40900	40800	40900	40800	3
617	20241224	095400	576516650	40800	40850	40850	40800	386
618	20241224	095300	560764600	40850	40950	40950	40850	228
619	20241224	095200	551449000	40950	40900	40950	40850	145
620	20241224	095100	545520950	40900	40850	40900	40850	71
621	20241224	095000	542617350	40850	40850	40850	40850	28
622	20241224	094900	541473550	40850	40850	40850	40850	277
623	20241224	094800	530158100	40900	40900	40900	40900	234
624	20241224	094700	520587500	40950	40950	40950	40950	207
625	20241224	094600	512110850	40950	40950	40950	40950	270
626	20241224	094500	501054350	41000	40950	41000	40950	16
627	20241224	094400	500399100	40950	41000	41000	40950	184
628	20241224	094300	492858050	41000	41000	41000	41000	145
629	20241224	094200	486913050	41000	41000	41000	41000	24
630	20241224	094100	485929050	40950	40900	40950	40900	81
631	20241224	094000	482614600	40900	40900	40950	40900	270
632	20241224	093900	471567150	40900	40950	40950	40900	50
633	20241224	093800	469519750	41000	40950	41050	40950	198
634	20241224	093700	461405150	40950	40950	40950	40900	202
635	20241224	093600	453140600	40950	40950	41000	40950	273
636	20241224	093500	441956250	41000	41050	41050	41000	694
637	20241224	093400	413491650	41050	41100	41100	41050	21
638	20241224	093300	412629150	41100	41000	41100	41000	134
639	20241224	093200	407124900	41000	41100	41100	41000	227
640	20241224	093100	397807400	41100	41100	41100	41100	1
641	20241224	093000	397766300	41100	41100	41100	41100	11
642	20241224	092900	397314200	41050	41050	41050	41050	342
643	20241224	092800	383275100	41050	41100	41100	41000	553
644	20241224	092700	360556100	41150	41150	41200	41150	48
645	20241224	092600	358580850	41150	41050	41150	41050	212
646	20241224	092500	349870000	41100	41250	41250	41100	1378
647	20241224	092400	293196900	41400	41400	41400	41400	42
648	20241224	092300	291458100	41400	41300	41400	41300	28
649	20241224	092200	290300500	41250	41250	41250	41250	12
650	20241224	092100	289805500	41250	41300	41300	41250	14
651	20241224	092000	289227950	41250	41250	41250	41250	113
652	20241224	091900	284566700	41200	41200	41200	41200	170
653	20241224	091800	277562700	41200	41200	41200	41200	58
654	20241224	091700	275173100	41200	41250	41250	41200	63
655	20241224	091600	272577000	41200	41250	41250	41200	234
656	20241224	091500	262933750	41200	41250	41250	41200	407
657	20241224	091400	246145900	41300	41400	41450	41300	397
658	20241224	091300	229744450	41400	41400	41400	41400	12
659	20241224	091200	229247650	41350	41400	41400	41300	753
660	20241224	091100	198110600	41350	41400	41400	41350	14
661	20241224	091000	197531050	41350	41300	41350	41300	183
662	20241224	090900	189970000	41250	41300	41300	41200	409
663	20241224	090800	173093100	41300	41300	41300	41300	278
664	20241224	090700	161611700	41300	41300	41300	41250	455
665	20241224	090600	142829100	41300	41400	41450	41300	408
666	20241224	090500	125962750	41350	41400	41450	41350	576
667	20241224	090400	102130000	41400	41400	41400	41400	144
668	20241224	090300	96168400	41400	41450	41500	41400	107
669	20241224	090200	91729300	41500	41500	41500	41500	295
670	20241224	090100	79486800	41500	41600	41600	41500	557
671	20241224	090000	56350600	41550	41900	41900	41550	1346