KissMeData/140860/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	202500	2704172800	199500	199500	199500	199500	831
3	20241226	202400	2704172800	199500	199500	199500	199500	0
4	20241226	202300	2704172800	199500	199500	199500	199500	0
5	20241226	202200	2704172800	199500	199500	199500	199500	0
6	20241226	202100	2704172800	199500	199500	199500	199500	0
7	20241226	202000	2704172800	199500	199500	199500	199500	0
8	20241226	201900	2704172800	199500	199500	199500	199500	0
9	20241226	201800	2704172800	199500	199500	199500	199500	0
10	20241226	201700	2704172800	199500	199500	199500	199500	0
11	20241226	201600	2704172800	199500	199500	199500	199500	0
12	20241226	201500	2704172800	199500	199500	199500	199500	0
13	20241226	201400	2704172800	199500	199500	199500	199500	0
14	20241226	201300	2704172800	199500	199500	199500	199500	0
15	20241226	201200	2704172800	199500	199500	199500	199500	0
16	20241226	201100	2704172800	199500	199500	199500	199500	0
17	20241226	201000	2704172800	199500	199500	199500	199500	0
18	20241226	200900	2704172800	199500	199500	199500	199500	0
19	20241226	200800	2704172800	199500	199500	199500	199500	0
20	20241226	200700	2704172800	199500	199500	199500	199500	0
21	20241226	200600	2704172800	199500	199500	199500	199500	0
22	20241226	200500	2704172800	199500	199500	199500	199500	0
23	20241226	200400	2704172800	199500	199500	199500	199500	0
24	20241226	200300	2704172800	199500	199500	199500	199500	0
25	20241226	200200	2704172800	199500	199500	199500	199500	0
26	20241226	200100	2704172800	199500	199500	199500	199500	0
27	20241226	200000	2704172800	199500	199500	199500	199500	0
28	20241226	195900	2704172800	199500	199500	199500	199500	0
29	20241226	195800	2704172800	199500	199500	199500	199500	0
30	20241226	195700	2704172800	199500	199500	199500	199500	0
31	20241226	195600	2704172800	199500	199500	199500	199500	0
32	20241226	195500	2704172800	199500	199500	199500	199500	831
33	20241226	195400	2704172800	199500	199500	199500	199500	0
34	20241226	195300	2704172800	199500	199500	199500	199500	0
35	20241226	195200	2704172800	199500	199500	199500	199500	0
36	20241226	195100	2704172800	199500	199500	199500	199500	0
37	20241226	195000	2704172800	199500	199500	199500	199500	0
38	20241226	194900	2704172800	199500	199500	199500	199500	0
39	20241226	194800	2704172800	199500	199500	199500	199500	0
40	20241226	194700	2704172800	199500	199500	199500	199500	0
41	20241226	194600	2704172800	199500	199500	199500	199500	0
42	20241226	194500	2704172800	199500	199500	199500	199500	0
43	20241226	194400	2704172800	199500	199500	199500	199500	0
44	20241226	194300	2704172800	199500	199500	199500	199500	0
45	20241226	194200	2704172800	199500	199500	199500	199500	0
46	20241226	194100	2704172800	199500	199500	199500	199500	0
47	20241226	194000	2704172800	199500	199500	199500	199500	0
48	20241226	193900	2704172800	199500	199500	199500	199500	0
49	20241226	193800	2704172800	199500	199500	199500	199500	0
50	20241226	193700	2704172800	199500	199500	199500	199500	0
51	20241226	193600	2704172800	199500	199500	199500	199500	0
52	20241226	193500	2704172800	199500	199500	199500	199500	0
53	20241226	193400	2704172800	199500	199500	199500	199500	0
54	20241226	193300	2704172800	199500	199500	199500	199500	0
55	20241226	193200	2704172800	199500	199500	199500	199500	0
56	20241226	193100	2704172800	199500	199500	199500	199500	0
57	20241226	193000	2704172800	199500	199500	199500	199500	0
58	20241226	192900	2704172800	199500	199500	199500	199500	0
59	20241226	192800	2704172800	199500	199500	199500	199500	0
60	20241226	192700	2704172800	199500	199500	199500	199500	0
61	20241226	192600	2704172800	199500	199500	199500	199500	0
62	20241226	192500	2704172800	199500	199500	199500	199500	831
63	20241226	192400	2704172800	199500	199500	199500	199500	0
64	20241226	192300	2704172800	199500	199500	199500	199500	0
65	20241226	192200	2704172800	199500	199500	199500	199500	0
66	20241226	192100	2704172800	199500	199500	199500	199500	0
67	20241226	192000	2704172800	199500	199500	199500	199500	0
68	20241226	191900	2704172800	199500	199500	199500	199500	0
69	20241226	191800	2704172800	199500	199500	199500	199500	0
70	20241226	191700	2704172800	199500	199500	199500	199500	0
71	20241226	191600	2704172800	199500	199500	199500	199500	0
72	20241226	191500	2704172800	199500	199500	199500	199500	0
73	20241226	191400	2704172800	199500	199500	199500	199500	0
74	20241226	191300	2704172800	199500	199500	199500	199500	0
75	20241226	191200	2704172800	199500	199500	199500	199500	0
76	20241226	191100	2704172800	199500	199500	199500	199500	0
77	20241226	191000	2704172800	199500	199500	199500	199500	0
78	20241226	190900	2704172800	199500	199500	199500	199500	0
79	20241226	190800	2704172800	199500	199500	199500	199500	0
80	20241226	190700	2704172800	199500	199500	199500	199500	0
81	20241226	190600	2704172800	199500	199500	199500	199500	0
82	20241226	190500	2704172800	199500	199500	199500	199500	0
83	20241226	190400	2704172800	199500	199500	199500	199500	0
84	20241226	190300	2704172800	199500	199500	199500	199500	0
85	20241226	190200	2704172800	199500	199500	199500	199500	0
86	20241226	190100	2704172800	199500	199500	199500	199500	0
87	20241226	190000	2704172800	199500	199500	199500	199500	0
88	20241226	185900	2704172800	199500	199500	199500	199500	0
89	20241226	185800	2704172800	199500	199500	199500	199500	0
90	20241226	185700	2704172800	199500	199500	199500	199500	0
91	20241226	185600	2704172800	199500	199500	199500	199500	0
92	20241226	185500	2704172800	199500	199500	199500	199500	831
93	20241226	185400	2704172800	199500	199500	199500	199500	0
94	20241226	185300	2704172800	199500	199500	199500	199500	0
95	20241226	185200	2704172800	199500	199500	199500	199500	0
96	20241226	185100	2704172800	199500	199500	199500	199500	0
97	20241226	185000	2704172800	199500	199500	199500	199500	0
98	20241226	184900	2704172800	199500	199500	199500	199500	0
99	20241226	184800	2704172800	199500	199500	199500	199500	0
100	20241226	184700	2704172800	199500	199500	199500	199500	0
101	20241226	184600	2704172800	199500	199500	199500	199500	0
102	20241226	184500	2704172800	199500	199500	199500	199500	0
103	20241226	184400	2704172800	199500	199500	199500	199500	0
104	20241226	184300	2704172800	199500	199500	199500	199500	0
105	20241226	184200	2704172800	199500	199500	199500	199500	0
106	20241226	184100	2704172800	199500	199500	199500	199500	0
107	20241226	184000	2704172800	199500	199500	199500	199500	0
108	20241226	183900	2704172800	199500	199500	199500	199500	0
109	20241226	183800	2704172800	199500	199500	199500	199500	0
110	20241226	183700	2704172800	199500	199500	199500	199500	0
111	20241226	183600	2704172800	199500	199500	199500	199500	0
112	20241226	183500	2704172800	199500	199500	199500	199500	0
113	20241226	183400	2704172800	199500	199500	199500	199500	0
114	20241226	183300	2704172800	199500	199500	199500	199500	0
115	20241226	183200	2704172800	199500	199500	199500	199500	0
116	20241226	183100	2704172800	199500	199500	199500	199500	0
117	20241226	183000	2704172800	199500	199500	199500	199500	0
118	20241226	182900	2704172800	199500	199500	199500	199500	0
119	20241226	182800	2704172800	199500	199500	199500	199500	0
120	20241226	182700	2704172800	199500	199500	199500	199500	0
121	20241226	182600	2704172800	199500	199500	199500	199500	0
122	20241226	182500	2704172800	199500	199500	199500	199500	831
123	20241226	182400	2704172800	199500	199500	199500	199500	0
124	20241226	182300	2704172800	199500	199500	199500	199500	0
125	20241226	182200	2704172800	199500	199500	199500	199500	0
126	20241226	182100	2704172800	199500	199500	199500	199500	0
127	20241226	182000	2704172800	199500	199500	199500	199500	0
128	20241226	181900	2704172800	199500	199500	199500	199500	0
129	20241226	181800	2704172800	199500	199500	199500	199500	0
130	20241226	181700	2704172800	199500	199500	199500	199500	0
131	20241226	181600	2704172800	199500	199500	199500	199500	0
132	20241226	181500	2704172800	199500	199500	199500	199500	0
133	20241226	181400	2704172800	199500	199500	199500	199500	0
134	20241226	181300	2704172800	199500	199500	199500	199500	0
135	20241226	181200	2704172800	199500	199500	199500	199500	0
136	20241226	181100	2704172800	199500	199500	199500	199500	0
137	20241226	181000	2704172800	199500	199500	199500	199500	0
138	20241226	180900	2704172800	199500	199500	199500	199500	0
139	20241226	180800	2704172800	199500	199500	199500	199500	0
140	20241226	180700	2704172800	199500	199500	199500	199500	0
141	20241226	180600	2704172800	199500	199500	199500	199500	0
142	20241226	180500	2704172800	199500	199500	199500	199500	0
143	20241226	180400	2704172800	199500	199500	199500	199500	0
144	20241226	180300	2704172800	199500	199500	199500	199500	0
145	20241226	180200	2704172800	199500	199500	199500	199500	0
146	20241226	180100	2704172800	199500	199500	199500	199500	0
147	20241226	180000	2704172800	199500	199500	199500	199500	0
148	20241226	175900	2704172800	199500	199500	199500	199500	0
149	20241226	175800	2704172800	199500	199500	199500	199500	0
150	20241226	175700	2704172800	199500	199500	199500	199500	0
151	20241226	175600	2704172800	199500	199500	199500	199500	0
152	20241226	175500	2704172800	199500	199500	199500	199500	831
153	20241226	175400	2704172800	199500	199500	199500	199500	0
154	20241226	175300	2704172800	199500	199500	199500	199500	0
155	20241226	175200	2704172800	199500	199500	199500	199500	0
156	20241226	175100	2704172800	199500	199500	199500	199500	0
157	20241226	175000	2704172800	199500	199500	199500	199500	0
158	20241226	174900	2704172800	199500	199500	199500	199500	0
159	20241226	174800	2704172800	199500	199500	199500	199500	0
160	20241226	174700	2704172800	199500	199500	199500	199500	0
161	20241226	174600	2704172800	199500	199500	199500	199500	0
162	20241226	174500	2704172800	199500	199500	199500	199500	0
163	20241226	174400	2704172800	199500	199500	199500	199500	0
164	20241226	174300	2704172800	199500	199500	199500	199500	0
165	20241226	174200	2704172800	199500	199500	199500	199500	0
166	20241226	174100	2704172800	199500	199500	199500	199500	0
167	20241226	174000	2704172800	199500	199500	199500	199500	0
168	20241226	173900	2704172800	199500	199500	199500	199500	0
169	20241226	173800	2704172800	199500	199500	199500	199500	0
170	20241226	173700	2704172800	199500	199500	199500	199500	0
171	20241226	173600	2704172800	199500	199500	199500	199500	0
172	20241226	173500	2704172800	199500	199500	199500	199500	0
173	20241226	173400	2704172800	199500	199500	199500	199500	0
174	20241226	173300	2704172800	199500	199500	199500	199500	0
175	20241226	173200	2704172800	199500	199500	199500	199500	0
176	20241226	173100	2704172800	199500	199500	199500	199500	0
177	20241226	173000	2704172800	199500	199500	199500	199500	0
178	20241226	172900	2704172800	199500	199500	199500	199500	0
179	20241226	172800	2704172800	199500	199500	199500	199500	0
180	20241226	172700	2704172800	199500	199500	199500	199500	0
181	20241226	172600	2704172800	199500	199500	199500	199500	0
182	20241226	172500	2704172800	199500	199500	199500	199500	831
183	20241226	172400	2704172800	199500	199500	199500	199500	0
184	20241226	172300	2704172800	199500	199500	199500	199500	0
185	20241226	172200	2704172800	199500	199500	199500	199500	0
186	20241226	172100	2704172800	199500	199500	199500	199500	0
187	20241226	172000	2704172800	199500	199500	199500	199500	0
188	20241226	171900	2704172800	199500	199500	199500	199500	0
189	20241226	171800	2704172800	199500	199500	199500	199500	0
190	20241226	171700	2704172800	199500	199500	199500	199500	0
191	20241226	171600	2704172800	199500	199500	199500	199500	0
192	20241226	171500	2704172800	199500	199500	199500	199500	0
193	20241226	171400	2704172800	199500	199500	199500	199500	0
194	20241226	171300	2704172800	199500	199500	199500	199500	0
195	20241226	171200	2704172800	199500	199500	199500	199500	0
196	20241226	171100	2704172800	199500	199500	199500	199500	0
197	20241226	171000	2704172800	199500	199500	199500	199500	0
198	20241226	170900	2704172800	199500	199500	199500	199500	0
199	20241226	170800	2704172800	199500	199500	199500	199500	0
200	20241226	170700	2704172800	199500	199500	199500	199500	0
201	20241226	170600	2704172800	199500	199500	199500	199500	0
202	20241226	170500	2704172800	199500	199500	199500	199500	0
203	20241226	170400	2704172800	199500	199500	199500	199500	0
204	20241226	170300	2704172800	199500	199500	199500	199500	0
205	20241226	170200	2704172800	199500	199500	199500	199500	0
206	20241226	170100	2704172800	199500	199500	199500	199500	0
207	20241226	170000	2704172800	199500	199500	199500	199500	0
208	20241226	165900	2704172800	199500	199500	199500	199500	0
209	20241226	165800	2704172800	199500	199500	199500	199500	0
210	20241226	165700	2704172800	199500	199500	199500	199500	0
211	20241226	165600	2704172800	199500	199500	199500	199500	0
212	20241226	165500	2704172800	199500	199500	199500	199500	831
213	20241226	165400	2704172800	199500	199500	199500	199500	0
214	20241226	165300	2704172800	199500	199500	199500	199500	0
215	20241226	165200	2704172800	199500	199500	199500	199500	0
216	20241226	165100	2704172800	199500	199500	199500	199500	0
217	20241226	165000	2704172800	199500	199500	199500	199500	0
218	20241226	164900	2704172800	199500	199500	199500	199500	0
219	20241226	164800	2704172800	199500	199500	199500	199500	0
220	20241226	164700	2704172800	199500	199500	199500	199500	0
221	20241226	164600	2704172800	199500	199500	199500	199500	0
222	20241226	164500	2704172800	199500	199500	199500	199500	0
223	20241226	164400	2704172800	199500	199500	199500	199500	0
224	20241226	164300	2704172800	199500	199500	199500	199500	0
225	20241226	164200	2704172800	199500	199500	199500	199500	0
226	20241226	164100	2704172800	199500	199500	199500	199500	0
227	20241226	164000	2704172800	199500	199500	199500	199500	0
228	20241226	163900	2704172800	199500	199500	199500	199500	0
229	20241226	163800	2704172800	199500	199500	199500	199500	0
230	20241226	163700	2704172800	199500	199500	199500	199500	0
231	20241226	163600	2704172800	199500	199500	199500	199500	0
232	20241226	163500	2704172800	199500	199500	199500	199500	0
233	20241226	163400	2704172800	199500	199500	199500	199500	0
234	20241226	163300	2704172800	199500	199500	199500	199500	0
235	20241226	163200	2704172800	199500	199500	199500	199500	0
236	20241226	163100	2704172800	199500	199500	199500	199500	0
237	20241226	163000	2704172800	199500	199500	199500	199500	0
238	20241226	162900	2704172800	199500	199500	199500	199500	0
239	20241226	162800	2704172800	199500	199500	199500	199500	0
240	20241226	162700	2704172800	199500	199500	199500	199500	0
241	20241226	162600	2704172800	199500	199500	199500	199500	0
242	20241226	162500	2704172800	199500	199500	199500	199500	831
243	20241226	162400	2704172800	199500	199500	199500	199500	0
244	20241226	162300	2704172800	199500	199500	199500	199500	0
245	20241226	162200	2704172800	199500	199500	199500	199500	0
246	20241226	162100	2704172800	199500	199500	199500	199500	0
247	20241226	162000	2704172800	199500	199500	199500	199500	0
248	20241226	161900	2704172800	199500	199500	199500	199500	0
249	20241226	161800	2704172800	199500	199500	199500	199500	0
250	20241226	161700	2704172800	199500	199500	199500	199500	0
251	20241226	161600	2704172800	199500	199500	199500	199500	0
252	20241226	161500	2704172800	199500	199500	199500	199500	0
253	20241226	161400	2704172800	199500	199500	199500	199500	0
254	20241226	161300	2704172800	199500	199500	199500	199500	0
255	20241226	161200	2704172800	199500	199500	199500	199500	0
256	20241226	161100	2704172800	199500	199500	199500	199500	0
257	20241226	161000	2704172800	199500	199500	199500	199500	0
258	20241226	160900	2704172800	199500	199500	199500	199500	0
259	20241226	160800	2704172800	199500	199500	199500	199500	0
260	20241226	160700	2704172800	199500	199500	199500	199500	0
261	20241226	160600	2704172800	199500	199500	199500	199500	0
262	20241226	160500	2704172800	199500	199500	199500	199500	0
263	20241226	160400	2704172800	199500	199500	199500	199500	0
264	20241226	160300	2704172800	199500	199500	199500	199500	0
265	20241226	160200	2704172800	199500	199500	199500	199500	0
266	20241226	160100	2704172800	199500	199500	199500	199500	0
267	20241226	160000	2704172800	199500	199500	199500	199500	0
268	20241226	155900	2704172800	199500	199500	199500	199500	0
269	20241226	155800	2704172800	199500	199500	199500	199500	0
270	20241226	155700	2704172800	199500	199500	199500	199500	0
271	20241226	155600	2704172800	199500	199500	199500	199500	0
272	20241226	155500	2704172800	199500	199500	199500	199500	831
273	20241226	155400	2704172800	199500	199500	199500	199500	0
274	20241226	155300	2704172800	199500	199500	199500	199500	0
275	20241226	155200	2704172800	199500	199500	199500	199500	0
276	20241226	155100	2704172800	199500	199500	199500	199500	0
277	20241226	155000	2704172800	199500	199500	199500	199500	0
278	20241226	154900	2704172800	199500	199500	199500	199500	0
279	20241226	154800	2704172800	199500	199500	199500	199500	0
280	20241226	154700	2704172800	199500	199500	199500	199500	0
281	20241226	154600	2704172800	199500	199500	199500	199500	0
282	20241226	154500	2704172800	199500	199500	199500	199500	0
283	20241226	154400	2704172800	199500	199500	199500	199500	0
284	20241226	154300	2704172800	199500	199500	199500	199500	0
285	20241226	154200	2704172800	199500	199500	199500	199500	0
286	20241226	154100	2704172800	199500	199500	199500	199500	0
287	20241226	154000	2704172800	199500	199500	199500	199500	0
288	20241226	153900	2704172800	199500	199500	199500	199500	0
289	20241226	153800	2704172800	199500	199500	199500	199500	0
290	20241226	153700	2704172800	199500	199500	199500	199500	0
291	20241226	153600	2704172800	199500	199500	199500	199500	0
292	20241226	153500	2704172800	199500	199500	199500	199500	0
293	20241226	153400	2704172800	199500	199500	199500	199500	0
294	20241226	153300	2704172800	199500	199500	199500	199500	0
295	20241226	153200	2704172800	199500	199500	199500	199500	0
296	20241226	153100	2704172800	199500	199500	199500	199500	0
297	20241226	153000	2704172800	199500	199500	199500	199500	831
298	20241226	152900	2538388300	199000	199000	199000	199000	0
299	20241226	152800	2538388300	199000	199000	199000	199000	0
300	20241226	152700	2538388300	199000	199000	199000	199000	0
301	20241226	152600	2538388300	199000	199000	199000	199000	0
302	20241226	152500	2538388300	199000	199000	199000	199000	0
303	20241226	152400	2538388300	199000	199000	199000	199000	0
304	20241226	152300	2538388300	199000	199000	199000	199000	0
305	20241226	152200	2538388300	199000	199000	199000	199000	0
306	20241226	152100	2538388300	199000	199000	199000	199000	0
307	20241226	152000	2538388300	199000	199000	199000	199000	0
308	20241226	151900	2538388300	199000	199100	199100	198900	113
309	20241226	151800	2515896800	199000	199100	199100	199000	61
310	20241226	151700	2503754500	199100	199300	199300	199000	125
311	20241226	151600	2478866200	199200	199400	199400	199200	20
312	20241226	151500	2474880900	199300	199700	199700	199300	212
313	20241226	151400	2432588700	199500	199700	199700	199500	76
314	20241226	151300	2417419700	199700	199700	199700	199700	5
315	20241226	151200	2416421200	199600	199700	199700	199500	82
316	20241226	151100	2400053500	199500	199600	199600	199500	145
317	20241226	151000	2371120400	199500	199400	199600	199400	94
318	20241226	150900	2352365300	199400	199400	199400	199400	1
319	20241226	150800	2352165900	199500	199600	199600	199500	8
320	20241226	150700	2350569700	199400	199400	199400	199300	28
321	20241226	150600	2344987100	199500	199500	199500	199500	2
322	20241226	150500	2344588100	199500	199600	199600	199500	57
323	20241226	150400	2333212800	199600	199500	199700	199500	99
324	20241226	150300	2313456900	199400	199300	199400	199300	6
325	20241226	150200	2312260800	199000	199300	199400	199000	120
326	20241226	150100	2288361300	199400	199400	199500	199300	86
327	20241226	150000	2271216200	199400	199300	199500	199100	15
328	20241226	145900	2268226800	199300	199100	199300	199000	28
329	20241226	145800	2262650100	199100	199100	199100	199100	10
330	20241226	145700	2260659100	199100	199000	199200	199000	35
331	20241226	145600	2253691200	199000	198900	199000	198900	14
332	20241226	145500	2250905900	199000	199000	199000	199000	30
333	20241226	145400	2244935900	199100	199000	199100	198900	45
334	20241226	145300	2235980800	199100	199100	199200	199100	26
335	20241226	145200	2230804100	199200	199200	199200	199100	17
336	20241226	145100	2227418400	199300	199200	199300	199200	33
337	20241226	145000	2220844200	199200	199100	199400	199100	27
338	20241226	144900	2215464800	199100	199100	199200	199000	22
339	20241226	144800	2211084600	199100	199200	199200	199100	20
340	20241226	144700	2207102100	199200	199300	199300	199100	29
341	20241226	144600	2201323900	199200	199100	199200	199100	14
342	20241226	144500	2198535800	199100	199200	199600	199100	24
343	20241226	144400	2193754400	199100	199200	199200	199100	14
344	20241226	144300	2190966300	199000	199000	199000	199000	14
345	20241226	144200	2188180300	199300	198800	199300	198700	53
346	20241226	144100	2177634700	198700	198900	198900	198700	121
347	20241226	144000	2153590300	198800	199100	199200	198800	169
348	20241226	143900	2119962300	199100	199100	199200	199000	60
349	20241226	143800	2108021200	199200	199300	199300	199200	29
350	20241226	143700	2102243700	199100	199200	199200	199100	32
351	20241226	143600	2095870400	199100	199200	199300	199100	20
352	20241226	143500	2091886100	199000	199500	199500	199000	372
353	20241226	143400	2017823900	199600	199600	199700	199600	69
354	20241226	143300	2004051400	199700	199600	199700	199600	4
355	20241226	143200	2003252800	199700	199700	199700	199700	2
356	20241226	143100	2002853400	199600	199500	199600	199500	11
357	20241226	143000	2000657900	199600	199600	199600	199500	44
358	20241226	142900	1991875900	199500	199600	199600	199500	10
359	20241226	142800	1989880000	199600	199600	199600	199500	13
360	20241226	142700	1987286200	199500	199600	199700	199400	35
361	20241226	142600	1980303400	199600	199600	199600	199600	2
362	20241226	142500	1979904200	199600	199500	199600	199400	74
363	20241226	142400	1965146300	199600	199600	199600	199600	6
364	20241226	142300	1963948700	199600	199500	199600	199400	15
365	20241226	142200	1960956000	199500	199500	199500	199500	20
366	20241226	142100	1956966000	199600	199700	199700	199600	2
367	20241226	142000	1956566700	199600	199500	199700	199400	94
368	20241226	141900	1937812200	199600	199700	199700	199600	2
369	20241226	141800	1937412900	199700	199600	199700	199600	26
370	20241226	141700	1932223000	199500	199500	199500	199500	0
371	20241226	141600	1932223000	199500	199400	199600	199400	15
372	20241226	141500	1929230900	199500	199800	199800	199500	35
373	20241226	141400	1922245600	199600	199700	199700	199600	22
374	20241226	141300	1917854300	199800	199800	199800	199800	2
375	20241226	141200	1917454700	199800	199800	199800	199800	7
376	20241226	141100	1916056100	199800	199800	199800	199800	1
377	20241226	141000	1915856300	199800	199700	199800	199700	27
378	20241226	140900	1910463100	199500	199700	199700	199500	63
379	20241226	140800	1897891900	199700	199700	199700	199700	12
380	20241226	140700	1895495500	199500	199700	199700	199500	29
381	20241226	140600	1889706400	199900	199600	199900	199500	108
382	20241226	140500	1868152100	199600	199800	199800	199500	29
383	20241226	140400	1862358900	199800	199800	199800	199800	1
384	20241226	140300	1862159100	199600	199800	199800	199600	4
385	20241226	140200	1861360400	199700	199700	199900	199700	14
386	20241226	140100	1858564200	199700	199700	199700	199700	10
387	20241226	140000	1856567200	200000	199800	200000	199500	32
388	20241226	135900	1850173300	199500	199800	199800	199500	105
389	20241226	135800	1829214900	199800	199700	200000	199700	34
390	20241226	135700	1822424600	199700	200000	200000	199700	45
391	20241226	135600	1813433100	199900	199700	200000	199700	22
392	20241226	135500	1809033800	199700	199700	200000	199600	39
393	20241226	135400	1801245500	199700	199700	199800	199600	141
394	20241226	135300	1773087600	199700	200000	200000	199700	83
395	20241226	135200	1756492400	200000	200500	200500	200000	24
396	20241226	135100	1751690900	200500	200500	200500	200500	1
397	20241226	135000	1751490400	199600	199600	199600	199600	1
398	20241226	134900	1751290800	199700	200500	200500	199700	108
399	20241226	134800	1729707700	200500	200500	200500	200000	22
400	20241226	134700	1725299200	200500	200000	200500	200000	21
401	20241226	134600	1721096200	200500	200500	200500	200000	6
402	20241226	134500	1719893700	200500	200000	200500	200000	7
403	20241226	134400	1718492700	200500	199700	200500	199700	26
404	20241226	134300	1713292000	199700	200000	200500	199700	111
405	20241226	134200	1691109700	200500	200000	200500	199700	198
406	20241226	134100	1651529700	199900	200000	200000	199900	24
407	20241226	134000	1646729800	200500	200500	200500	200500	4
408	20241226	133900	1645927800	200500	200500	200500	200000	5
409	20241226	133800	1644926300	200000	200000	200000	200000	1
410	20241226	133700	1644726300	200500	200500	200500	199900	58
411	20241226	133600	1633125400	200500	200500	200500	200500	8
412	20241226	133500	1631521400	200000	200500	200500	200000	2
413	20241226	133400	1631120900	200500	200500	200500	200500	16
414	20241226	133300	1627912900	200500	200500	200500	200500	4
415	20241226	133200	1627110900	200000	200500	200500	200000	5
416	20241226	133100	1626109400	200500	200000	200500	199800	103
417	20241226	133000	1605513200	200500	200500	200500	200500	4
418	20241226	132900	1604711200	200500	200500	200500	200000	4
419	20241226	132800	1603909700	200500	200500	200500	200500	3
420	20241226	132700	1603308200	200500	200500	200500	200500	2
421	20241226	132600	1602907200	200500	200500	200500	200000	6
422	20241226	132500	1601704700	200500	200500	200500	200500	1
423	20241226	132400	1601504200	200500	200500	200500	200500	6
424	20241226	132300	1600301200	200000	200500	200500	200000	4
425	20241226	132200	1599500200	200500	200500	200500	200500	4
426	20241226	132100	1598698200	200500	200500	200500	200500	2
427	20241226	132000	1598297200	200500	200500	200500	200000	6
428	20241226	131900	1597094700	200500	200500	200500	200500	0
429	20241226	131800	1597094700	200500	200500	200500	200000	10
430	20241226	131700	1595090200	200000	200500	200500	200000	104
431	20241226	131600	1574288700	200500	200500	200500	200500	3
432	20241226	131500	1573687200	200500	200500	200500	200500	5
433	20241226	131400	1572684700	200500	200500	200500	200000	5
434	20241226	131300	1571682700	200000	200500	200500	200000	7
435	20241226	131200	1570281700	200500	200000	200500	200000	7
436	20241226	131100	1568878700	200500	200000	200500	200000	3
437	20241226	131000	1568277700	200000	200500	200500	200000	54
438	20241226	130900	1557476700	200500	200500	200500	200500	1
439	20241226	130800	1557276200	200500	199900	200500	199900	14
440	20241226	130700	1554469800	200500	200500	200500	200500	0
441	20241226	130600	1554469800	200500	200500	200500	200500	5
442	20241226	130500	1553467300	200500	200000	200500	200000	2
443	20241226	130400	1553066800	200500	200500	200500	200500	0
444	20241226	130300	1553066800	200500	200500	200500	200500	2
445	20241226	130200	1552665800	200000	200000	200500	199900	46
446	20241226	130100	1543466200	200000	200000	200000	200000	55
447	20241226	130000	1532466200	200500	200000	200500	200000	5
448	20241226	125900	1531464700	200500	200000	200500	200000	57
449	20241226	125800	1520064200	200500	200500	200500	200500	1
450	20241226	125700	1519863700	200000	200000	200000	200000	57
451	20241226	125600	1508463700	200500	200000	200500	200000	101
452	20241226	125500	1488263200	200500	200000	200500	200000	2
453	20241226	125400	1487862700	200500	200500	200500	200500	1
454	20241226	125300	1487662200	200500	200500	200500	200500	1
455	20241226	125200	1487461700	200500	200500	200500	200500	13
456	20241226	125100	1484855200	200500	200500	200500	200500	0
457	20241226	125000	1484855200	200500	200500	200500	200500	2
458	20241226	124900	1484454200	200500	200500	200500	200500	1
459	20241226	124800	1484253700	200500	200500	200500	200500	3
460	20241226	124700	1483652200	200500	200500	200500	200500	1
461	20241226	124600	1483451700	200500	200500	200500	200500	1
462	20241226	124500	1483251200	200500	200500	200500	200000	17
463	20241226	124400	1479843200	200500	200500	200500	200500	1
464	20241226	124300	1479642700	200500	200500	200500	200500	1
465	20241226	124200	1479442200	200000	200000	200000	200000	1
466	20241226	124100	1479242200	200500	200500	200500	200500	1
467	20241226	124000	1479041700	200000	199900	200000	199900	412
468	20241226	123900	1396642500	199900	200000	200000	199900	2
469	20241226	123800	1396242600	200000	199900	200000	199900	31
470	20241226	123700	1390045600	199900	199900	199900	199900	3
471	20241226	123600	1389445900	199900	199900	199900	199900	5
472	20241226	123500	1388446400	199900	199900	199900	199900	1
473	20241226	123400	1388246500	199900	199800	199900	199800	67
474	20241226	123300	1374859800	199900	199900	199900	199900	11
475	20241226	123200	1372660900	199900	199900	199900	199900	1
476	20241226	123100	1372461000	199900	199900	199900	199900	10
477	20241226	123000	1370462000	199900	199800	199900	199800	3
478	20241226	122900	1369862500	199800	199800	199800	199800	0
479	20241226	122800	1369862500	199800	199900	199900	199800	23
480	20241226	122700	1365267000	199900	200000	200000	199900	7
481	20241226	122600	1363867600	199800	199800	199800	199800	0
482	20241226	122500	1363867600	199800	199700	199800	199700	19
483	20241226	122400	1360072300	199700	200000	200000	199700	48
484	20241226	122300	1350484900	199900	199900	200000	199900	102
485	20241226	122200	1330088000	200000	200000	200000	200000	1
486	20241226	122100	1329888000	199800	200000	200000	199800	4
487	20241226	122000	1329088600	200000	200000	200000	200000	0
488	20241226	121900	1329088600	200000	200000	200000	200000	1
489	20241226	121800	1328888600	200000	200000	200000	200000	2
490	20241226	121700	1328488600	199900	199900	199900	199900	22
491	20241226	121600	1324090800	199900	199900	199900	199900	1
492	20241226	121500	1323890900	199800	199800	199800	199800	13
493	20241226	121400	1321293500	199800	199800	199800	199800	0
494	20241226	121300	1321293500	199800	199700	199800	199700	56
495	20241226	121200	1310110200	199800	199800	199800	199800	3
496	20241226	121100	1309510800	199800	199800	199800	199800	0
497	20241226	121000	1309510800	199800	199800	199800	199800	1
498	20241226	120900	1309311000	199800	199800	199800	199800	2
499	20241226	120800	1308911400	199800	199800	199800	199800	0
500	20241226	120700	1308911400	199800	199700	199800	199700	52
501	20241226	120600	1298526900	199700	199800	199800	199700	2
502	20241226	120500	1298127400	199800	199800	199800	199800	0
503	20241226	120400	1298127400	199800	199800	199800	199800	1
504	20241226	120300	1297927600	199800	199800	199800	199800	47
505	20241226	120200	1288537000	199900	199900	199900	199900	6
506	20241226	120100	1287337600	199900	199800	199900	199800	3
507	20241226	120000	1286738000	199900	199900	199900	199900	6
508	20241226	115900	1285538600	199800	199800	199800	199800	26
509	20241226	115800	1280343800	199800	199800	199800	199800	12
510	20241226	115700	1277946200	199800	199800	199800	199800	18
511	20241226	115600	1274349800	199800	199900	199900	199600	48
512	20241226	115500	1264768400	199700	199700	199700	199700	2
513	20241226	115400	1264369000	199900	199900	199900	199900	1
514	20241226	115300	1264169100	199900	199900	199900	199900	1
515	20241226	115200	1263969200	199900	199900	199900	199900	0
516	20241226	115100	1263969200	199900	199700	199900	199700	4
517	20241226	115000	1263169800	199700	200000	200000	199700	54
518	20241226	114900	1252381400	200000	200000	200000	200000	1
519	20241226	114800	1252181400	200000	200000	200000	200000	2
520	20241226	114700	1251781400	200000	200000	200000	200000	1
521	20241226	114600	1251581400	199900	199900	199900	199900	5
522	20241226	114500	1250581900	199900	199900	199900	199800	3
523	20241226	114400	1249982300	199900	199900	199900	199900	3
524	20241226	114300	1249382600	199900	199900	199900	199900	0
525	20241226	114200	1249382600	199900	199900	199900	199900	3
526	20241226	114100	1248782900	199900	199900	199900	199900	6
527	20241226	114000	1247583500	199900	199900	199900	199800	39
528	20241226	113900	1239789700	200000	199800	200000	199800	12
529	20241226	113800	1237390800	199900	199900	199900	199900	1
530	20241226	113700	1237190900	199500	199500	199500	199500	7
531	20241226	113600	1235794400	199900	199900	199900	199800	5
532	20241226	113500	1234795200	199500	199700	199700	199500	2
533	20241226	113400	1234396000	199900	199900	199900	199900	0
534	20241226	113300	1234396000	199900	199900	199900	199900	3
535	20241226	113200	1233796300	199900	199500	199900	199500	3
536	20241226	113100	1233197400	199900	199900	199900	199900	0
537	20241226	113000	1233197400	199900	199500	199900	199200	108
538	20241226	112900	1211670600	200000	199700	200000	199500	216
539	20241226	112800	1168552300	200000	200000	200000	200000	1
540	20241226	112700	1168352300	200000	199900	200000	199800	77
541	20241226	112600	1152962700	200000	199900	200500	199900	23
542	20241226	112500	1148362500	199900	200500	200500	199900	9
543	20241226	112400	1146562800	199900	199900	199900	199900	2
544	20241226	112300	1146163000	200500	200500	200500	200500	1
545	20241226	112200	1145962500	201000	201000	201000	201000	1
546	20241226	112100	1145761500	200000	200500	200500	200000	329
547	20241226	112000	1079922500	201000	201000	201000	201000	1
548	20241226	111900	1079721500	201000	201000	201000	201000	1
549	20241226	111800	1079520500	201000	200500	201000	200500	14
550	20241226	111700	1076707000	201000	201000	201000	201000	1
551	20241226	111600	1076506000	201000	201000	201000	201000	1
552	20241226	111500	1076305000	200500	200500	201000	200500	4
553	20241226	111400	1075502000	201000	201000	201000	201000	2
554	20241226	111300	1075100000	201000	201000	201000	201000	1
555	20241226	111200	1074899000	201000	200500	201000	200500	70
556	20241226	111100	1060862500	201000	200500	201000	200500	116
557	20241226	111000	1037604000	201000	201000	201000	201000	22
558	20241226	110900	1033182000	201000	201000	201000	201000	0
559	20241226	110800	1033182000	201000	201000	201000	201000	1
560	20241226	110700	1032981000	201000	201000	201000	201000	1
561	20241226	110600	1032780000	201000	201000	201000	201000	39
562	20241226	110500	1024941000	201000	201000	201000	201000	1
563	20241226	110400	1024740000	201000	201000	201000	201000	1
564	20241226	110300	1024539000	201000	201000	201000	201000	3
565	20241226	110200	1023936000	201000	201000	201000	201000	21
566	20241226	110100	1019715000	200500	201000	201000	200500	2
567	20241226	110000	1019313500	201000	201000	201000	201000	1
568	20241226	105900	1019112500	200500	200500	200500	200500	1
569	20241226	105800	1018912000	201000	201000	201000	201000	21
570	20241226	105700	1014691000	201000	201000	201000	201000	2
571	20241226	105600	1014289000	201000	201000	201000	201000	19
572	20241226	105500	1010470000	200500	200500	200500	200500	1
573	20241226	105400	1010269500	201000	201000	201000	201000	1
574	20241226	105300	1010068500	201000	201000	201000	201000	0
575	20241226	105200	1010068500	201000	201000	201000	201000	12
576	20241226	105100	1007656500	201000	200500	201000	200500	3
577	20241226	105000	1007054500	200500	200500	200500	200500	1
578	20241226	104900	1006854000	200500	200500	200500	200500	4
579	20241226	104800	1006052000	201000	201000	201000	201000	2
580	20241226	104700	1005650000	201000	201000	201000	201000	0
581	20241226	104600	1005650000	201000	201000	201000	201000	1
582	20241226	104500	1005449000	201000	201000	201000	201000	1
583	20241226	104400	1005248000	200500	200500	200500	200500	5
584	20241226	104300	1004245500	201000	201000	201000	201000	1
585	20241226	104200	1004044500	201000	200500	201000	200500	32
586	20241226	104100	997628000	201000	201000	201000	201000	0
587	20241226	104000	997628000	201000	201000	201000	201000	5
588	20241226	103900	996623000	201000	201000	201000	201000	13
589	20241226	103800	994010000	201000	201000	201000	201000	20
590	20241226	103700	989990000	201000	201000	201000	201000	62
591	20241226	103600	977528000	201000	201000	201000	201000	7
592	20241226	103500	976121000	201000	201000	201000	201000	49
593	20241226	103400	966272000	201500	201500	201500	201500	0
594	20241226	103300	966272000	201500	201500	201500	201500	1
595	20241226	103200	966070500	201500	201500	201500	201500	0
596	20241226	103100	966070500	201500	201500	201500	201500	0
597	20241226	103000	966070500	201500	201500	201500	201500	1
598	20241226	102900	965869000	201000	201000	201500	201000	13
599	20241226	102800	963255500	201000	201000	201000	201000	2
600	20241226	102700	962853500	201000	201000	201000	201000	1
601	20241226	102600	962652500	201000	201000	201000	201000	0
602	20241226	102500	962652500	201000	201000	201000	201000	95
603	20241226	102400	943557500	201000	201000	201500	201000	54
604	20241226	102300	932702500	201000	201000	201000	201000	49
605	20241226	102200	922853500	201500	201000	201500	201000	21
606	20241226	102100	918623000	201500	201000	201500	201000	8
607	20241226	102000	917014500	201500	201000	201500	201000	14
608	20241226	101900	914198500	201000	201500	201500	201000	22
609	20241226	101800	909767000	201500	201500	201500	201500	0
610	20241226	101700	909767000	201500	201500	201500	201500	0
611	20241226	101600	909767000	201500	201500	201500	201500	22
612	20241226	101500	905334000	201500	201500	201500	201500	2
613	20241226	101400	904931000	201500	201500	201500	201500	0
614	20241226	101300	904931000	201500	201500	201500	201500	21
615	20241226	101200	900699500	201500	201500	201500	201500	6
616	20241226	101100	899490500	201500	201500	201500	201500	1
617	20241226	101000	899289000	201500	201500	201500	201500	0
618	20241226	100900	899289000	201500	201500	201500	201500	18
619	20241226	100800	895662000	201500	201500	201500	201500	0
620	20241226	100700	895662000	201500	201500	201500	201500	0
621	20241226	100600	895662000	201500	201500	201500	201500	32
622	20241226	100500	889214000	201000	201000	201000	201000	0
623	20241226	100400	889214000	201000	201000	201000	201000	0
624	20241226	100300	889214000	201000	201500	201500	201000	21
625	20241226	100200	884984000	201500	201500	201500	201500	7
626	20241226	100100	883573500	201500	201500	201500	201500	0
627	20241226	100000	883573500	201500	201500	201500	201000	3
628	20241226	095900	882969500	201000	201000	201000	201000	0
629	20241226	095800	882969500	201000	201000	201000	201000	0
630	20241226	095700	882969500	201000	201000	201000	201000	0
631	20241226	095600	882969500	201000	201000	201000	201000	35
632	20241226	095500	875934500	202000	202000	202000	202000	0
633	20241226	095400	875934500	202000	202000	202000	202000	0
634	20241226	095300	875934500	202000	202000	202000	202000	0
635	20241226	095200	875934500	202000	202000	202000	202000	1
636	20241226	095100	875732500	200500	201000	202000	200500	102
637	20241226	095000	855188500	201500	201500	201500	201500	0
638	20241226	094900	855188500	201500	201000	201500	201000	52
639	20241226	094800	844736000	201000	201000	201000	201000	2
640	20241226	094700	844334000	201000	201000	201000	201000	17
641	20241226	094600	840917000	201000	201500	201500	201000	31
642	20241226	094500	834685500	201000	201000	201000	201000	11
643	20241226	094400	832474500	201500	201500	201500	201500	10
644	20241226	094300	830459500	201500	201000	201500	201000	9
645	20241226	094200	828650000	201000	201000	201000	201000	27
646	20241226	094100	823223000	201500	201500	201500	201500	0
647	20241226	094000	823223000	201500	201500	201500	201500	1
648	20241226	093900	823021500	201500	201500	201500	201500	0
649	20241226	093800	823021500	201500	201500	201500	201000	151
650	20241226	093700	792595500	201500	201500	201500	201500	14
651	20241226	093600	789774500	202000	201500	202000	201500	5
652	20241226	093500	788765500	202000	202000	202000	202000	1
653	20241226	093400	788563500	202000	202000	202000	202000	1
654	20241226	093300	788361500	202000	202000	202000	202000	55
655	20241226	093200	777251500	202000	202000	202000	202000	0
656	20241226	093100	777251500	202000	201500	202000	201500	2
657	20241226	093000	776848000	202000	202000	202000	202000	78
658	20241226	092900	761092000	202000	202000	202000	202000	0
659	20241226	092800	761092000	202000	202000	202000	202000	1
660	20241226	092700	760890000	202000	202000	202500	202000	769
661	20241226	092600	605548500	202000	201500	202000	201500	25
662	20241226	092500	600499500	201500	201500	201500	201500	4
663	20241226	092400	599693500	201500	202000	202000	201500	143
664	20241226	092300	570868000	202000	202000	202000	202000	1
665	20241226	092200	570666000	202000	201000	202000	200500	890
666	20241226	092100	391516500	201000	201000	201000	201000	0
667	20241226	092000	391516500	201000	201000	201000	201000	12
668	20241226	091900	389104500	201000	200500	201000	200500	4
669	20241226	091800	388301500	201000	201000	201000	201000	1
670	20241226	091700	388100500	201000	201000	201000	201000	0
671	20241226	091600	388100500	201000	200500	201000	200500	154
672	20241226	091500	357202000	201000	201000	201000	200500	36
673	20241226	091400	349976500	201000	201000	201000	201000	12
674	20241226	091300	347564500	201000	201000	201000	201000	41
675	20241226	091200	339323500	201000	201000	201000	201000	2
676	20241226	091100	338921500	201000	201000	201000	201000	0
677	20241226	091000	338921500	201000	201000	201000	201000	0
678	20241226	090900	338921500	201000	200000	201000	200000	633
679	20241226	090800	212014000	200000	200000	200000	200000	31
680	20241226	090700	205814000	200000	200000	200000	200000	100
681	20241226	090600	185814000	200000	200500	200500	200000	221
682	20241226	090500	141604000	200000	200000	200000	200000	1
683	20241226	090400	141404000	200500	200500	200500	200500	12
684	20241226	090300	138998000	200500	200000	201000	200000	197
685	20241226	090200	99506000	200000	199400	200000	199400	405
686	20241226	090100	18577700	199000	199000	199000	199000	0
687	20241226	090000	18577700	199000	200000	200000	199000	93