KissMeData/213420/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204300	5635322750	29000	29000	29000	29000	1858
3	20241224	204200	5635322750	29000	29000	29000	29000	0
4	20241224	204100	5635322750	29000	29000	29000	29000	0
5	20241224	204000	5635322750	29000	29000	29000	29000	0
6	20241224	203900	5635322750	29000	29000	29000	29000	0
7	20241224	203800	5635322750	29000	29000	29000	29000	0
8	20241224	203700	5635322750	29000	29000	29000	29000	0
9	20241224	203600	5635322750	29000	29000	29000	29000	0
10	20241224	203500	5635322750	29000	29000	29000	29000	0
11	20241224	203400	5635322750	29000	29000	29000	29000	0
12	20241224	203300	5635322750	29000	29000	29000	29000	0
13	20241224	203200	5635322750	29000	29000	29000	29000	0
14	20241224	203100	5635322750	29000	29000	29000	29000	0
15	20241224	203000	5635322750	29000	29000	29000	29000	0
16	20241224	202900	5635322750	29000	29000	29000	29000	0
17	20241224	202800	5635322750	29000	29000	29000	29000	0
18	20241224	202700	5635322750	29000	29000	29000	29000	0
19	20241224	202600	5635322750	29000	29000	29000	29000	0
20	20241224	202500	5635322750	29000	29000	29000	29000	0
21	20241224	202400	5635322750	29000	29000	29000	29000	0
22	20241224	202300	5635322750	29000	29000	29000	29000	0
23	20241224	202200	5635322750	29000	29000	29000	29000	0
24	20241224	202100	5635322750	29000	29000	29000	29000	0
25	20241224	202000	5635322750	29000	29000	29000	29000	0
26	20241224	201900	5635322750	29000	29000	29000	29000	0
27	20241224	201800	5635322750	29000	29000	29000	29000	0
28	20241224	201700	5635322750	29000	29000	29000	29000	0
29	20241224	201600	5635322750	29000	29000	29000	29000	0
30	20241224	201500	5635322750	29000	29000	29000	29000	0
31	20241224	201400	5635322750	29000	29000	29000	29000	0
32	20241224	201300	5635322750	29000	29000	29000	29000	1858
33	20241224	201200	5635322750	29000	29000	29000	29000	0
34	20241224	201100	5635322750	29000	29000	29000	29000	0
35	20241224	201000	5635322750	29000	29000	29000	29000	0
36	20241224	200900	5635322750	29000	29000	29000	29000	0
37	20241224	200800	5635322750	29000	29000	29000	29000	0
38	20241224	200700	5635322750	29000	29000	29000	29000	0
39	20241224	200600	5635322750	29000	29000	29000	29000	0
40	20241224	200500	5635322750	29000	29000	29000	29000	0
41	20241224	200400	5635322750	29000	29000	29000	29000	0
42	20241224	200300	5635322750	29000	29000	29000	29000	0
43	20241224	200200	5635322750	29000	29000	29000	29000	0
44	20241224	200100	5635322750	29000	29000	29000	29000	0
45	20241224	200000	5635322750	29000	29000	29000	29000	0
46	20241224	195900	5635322750	29000	29000	29000	29000	0
47	20241224	195800	5635322750	29000	29000	29000	29000	0
48	20241224	195700	5635322750	29000	29000	29000	29000	0
49	20241224	195600	5635322750	29000	29000	29000	29000	0
50	20241224	195500	5635322750	29000	29000	29000	29000	0
51	20241224	195400	5635322750	29000	29000	29000	29000	0
52	20241224	195300	5635322750	29000	29000	29000	29000	0
53	20241224	195200	5635322750	29000	29000	29000	29000	0
54	20241224	195100	5635322750	29000	29000	29000	29000	0
55	20241224	195000	5635322750	29000	29000	29000	29000	0
56	20241224	194900	5635322750	29000	29000	29000	29000	0
57	20241224	194800	5635322750	29000	29000	29000	29000	0
58	20241224	194700	5635322750	29000	29000	29000	29000	0
59	20241224	194600	5635322750	29000	29000	29000	29000	0
60	20241224	194500	5635322750	29000	29000	29000	29000	0
61	20241224	194400	5635322750	29000	29000	29000	29000	0
62	20241224	194300	5635322750	29000	29000	29000	29000	1858
63	20241224	194200	5635322750	29000	29000	29000	29000	0
64	20241224	194100	5635322750	29000	29000	29000	29000	0
65	20241224	194000	5635322750	29000	29000	29000	29000	0
66	20241224	193900	5635322750	29000	29000	29000	29000	0
67	20241224	193800	5635322750	29000	29000	29000	29000	0
68	20241224	193700	5635322750	29000	29000	29000	29000	0
69	20241224	193600	5635322750	29000	29000	29000	29000	0
70	20241224	193500	5635322750	29000	29000	29000	29000	0
71	20241224	193400	5635322750	29000	29000	29000	29000	0
72	20241224	193300	5635322750	29000	29000	29000	29000	0
73	20241224	193200	5635322750	29000	29000	29000	29000	0
74	20241224	193100	5635322750	29000	29000	29000	29000	0
75	20241224	193000	5635322750	29000	29000	29000	29000	0
76	20241224	192900	5635322750	29000	29000	29000	29000	0
77	20241224	192800	5635322750	29000	29000	29000	29000	0
78	20241224	192700	5635322750	29000	29000	29000	29000	0
79	20241224	192600	5635322750	29000	29000	29000	29000	0
80	20241224	192500	5635322750	29000	29000	29000	29000	0
81	20241224	192400	5635322750	29000	29000	29000	29000	0
82	20241224	192300	5635322750	29000	29000	29000	29000	0
83	20241224	192200	5635322750	29000	29000	29000	29000	0
84	20241224	192100	5635322750	29000	29000	29000	29000	0
85	20241224	192000	5635322750	29000	29000	29000	29000	0
86	20241224	191900	5635322750	29000	29000	29000	29000	0
87	20241224	191800	5635322750	29000	29000	29000	29000	0
88	20241224	191700	5635322750	29000	29000	29000	29000	0
89	20241224	191600	5635322750	29000	29000	29000	29000	0
90	20241224	191500	5635322750	29000	29000	29000	29000	0
91	20241224	191400	5635322750	29000	29000	29000	29000	0
92	20241224	191300	5635322750	29000	29000	29000	29000	1858
93	20241224	191200	5635322750	29000	29000	29000	29000	0
94	20241224	191100	5635322750	29000	29000	29000	29000	0
95	20241224	191000	5635322750	29000	29000	29000	29000	0
96	20241224	190900	5635322750	29000	29000	29000	29000	0
97	20241224	190800	5635322750	29000	29000	29000	29000	0
98	20241224	190700	5635322750	29000	29000	29000	29000	0
99	20241224	190600	5635322750	29000	29000	29000	29000	0
100	20241224	190500	5635322750	29000	29000	29000	29000	0
101	20241224	190400	5635322750	29000	29000	29000	29000	0
102	20241224	190300	5635322750	29000	29000	29000	29000	0
103	20241224	190200	5635322750	29000	29000	29000	29000	0
104	20241224	190100	5635322750	29000	29000	29000	29000	0
105	20241224	190000	5635322750	29000	29000	29000	29000	0
106	20241224	185900	5635322750	29000	29000	29000	29000	0
107	20241224	185800	5635322750	29000	29000	29000	29000	0
108	20241224	185700	5635322750	29000	29000	29000	29000	0
109	20241224	185600	5635322750	29000	29000	29000	29000	0
110	20241224	185500	5635322750	29000	29000	29000	29000	0
111	20241224	185400	5635322750	29000	29000	29000	29000	0
112	20241224	185300	5635322750	29000	29000	29000	29000	0
113	20241224	185200	5635322750	29000	29000	29000	29000	0
114	20241224	185100	5635322750	29000	29000	29000	29000	0
115	20241224	185000	5635322750	29000	29000	29000	29000	0
116	20241224	184900	5635322750	29000	29000	29000	29000	0
117	20241224	184800	5635322750	29000	29000	29000	29000	0
118	20241224	184700	5635322750	29000	29000	29000	29000	0
119	20241224	184600	5635322750	29000	29000	29000	29000	0
120	20241224	184500	5635322750	29000	29000	29000	29000	0
121	20241224	184400	5635322750	29000	29000	29000	29000	0
122	20241224	184300	5635322750	29000	29000	29000	29000	1858
123	20241224	184200	5635322750	29000	29000	29000	29000	0
124	20241224	184100	5635322750	29000	29000	29000	29000	0
125	20241224	184000	5635322750	29000	29000	29000	29000	0
126	20241224	183900	5635322750	29000	29000	29000	29000	0
127	20241224	183800	5635322750	29000	29000	29000	29000	0
128	20241224	183700	5635322750	29000	29000	29000	29000	0
129	20241224	183600	5635322750	29000	29000	29000	29000	0
130	20241224	183500	5635322750	29000	29000	29000	29000	0
131	20241224	183400	5635322750	29000	29000	29000	29000	0
132	20241224	183300	5635322750	29000	29000	29000	29000	0
133	20241224	183200	5635322750	29000	29000	29000	29000	0
134	20241224	183100	5635322750	29000	29000	29000	29000	0
135	20241224	183000	5635322750	29000	29000	29000	29000	0
136	20241224	182900	5635322750	29000	29000	29000	29000	0
137	20241224	182800	5635322750	29000	29000	29000	29000	0
138	20241224	182700	5635322750	29000	29000	29000	29000	0
139	20241224	182600	5635322750	29000	29000	29000	29000	0
140	20241224	182500	5635322750	29000	29000	29000	29000	0
141	20241224	182400	5635322750	29000	29000	29000	29000	0
142	20241224	182300	5635322750	29000	29000	29000	29000	0
143	20241224	182200	5635322750	29000	29000	29000	29000	0
144	20241224	182100	5635322750	29000	29000	29000	29000	0
145	20241224	182000	5635322750	29000	29000	29000	29000	0
146	20241224	181900	5635322750	29000	29000	29000	29000	0
147	20241224	181800	5635322750	29000	29000	29000	29000	0
148	20241224	181700	5635322750	29000	29000	29000	29000	0
149	20241224	181600	5635322750	29000	29000	29000	29000	0
150	20241224	181500	5635322750	29000	29000	29000	29000	0
151	20241224	181400	5635322750	29000	29000	29000	29000	0
152	20241224	181300	5635322750	29000	29000	29000	29000	1858
153	20241224	181200	5635322750	29000	29000	29000	29000	0
154	20241224	181100	5635322750	29000	29000	29000	29000	0
155	20241224	181000	5635322750	29000	29000	29000	29000	0
156	20241224	180900	5635322750	29000	29000	29000	29000	0
157	20241224	180800	5635322750	29000	29000	29000	29000	0
158	20241224	180700	5635322750	29000	29000	29000	29000	0
159	20241224	180600	5635322750	29000	29000	29000	29000	0
160	20241224	180500	5635322750	29000	29000	29000	29000	0
161	20241224	180400	5635322750	29000	29000	29000	29000	0
162	20241224	180300	5635322750	29000	29000	29000	29000	0
163	20241224	180200	5635322750	29000	29000	29000	29000	0
164	20241224	180100	5635322750	29000	29000	29000	29000	0
165	20241224	180000	5635322750	29000	29000	29000	29000	0
166	20241224	175900	5635322750	29000	29000	29000	29000	0
167	20241224	175800	5635322750	29000	29000	29000	29000	0
168	20241224	175700	5635322750	29000	29000	29000	29000	0
169	20241224	175600	5635322750	29000	29000	29000	29000	0
170	20241224	175500	5635322750	29000	29000	29000	29000	0
171	20241224	175400	5635322750	29000	29000	29000	29000	0
172	20241224	175300	5635322750	29000	29000	29000	29000	0
173	20241224	175200	5635322750	29000	29000	29000	29000	0
174	20241224	175100	5635322750	29000	29000	29000	29000	0
175	20241224	175000	5635322750	29000	29000	29000	29000	0
176	20241224	174900	5635322750	29000	29000	29000	29000	0
177	20241224	174800	5635322750	29000	29000	29000	29000	0
178	20241224	174700	5635322750	29000	29000	29000	29000	0
179	20241224	174600	5635322750	29000	29000	29000	29000	0
180	20241224	174500	5635322750	29000	29000	29000	29000	0
181	20241224	174400	5635322750	29000	29000	29000	29000	0
182	20241224	174300	5635322750	29000	29000	29000	29000	1858
183	20241224	174200	5635322750	29000	29000	29000	29000	0
184	20241224	174100	5635322750	29000	29000	29000	29000	0
185	20241224	174000	5635322750	29000	29000	29000	29000	0
186	20241224	173900	5635322750	29000	29000	29000	29000	0
187	20241224	173800	5635322750	29000	29000	29000	29000	0
188	20241224	173700	5635322750	29000	29000	29000	29000	0
189	20241224	173600	5635322750	29000	29000	29000	29000	0
190	20241224	173500	5635322750	29000	29000	29000	29000	0
191	20241224	173400	5635322750	29000	29000	29000	29000	0
192	20241224	173300	5635322750	29000	29000	29000	29000	0
193	20241224	173200	5635322750	29000	29000	29000	29000	0
194	20241224	173100	5635322750	29000	29000	29000	29000	0
195	20241224	173000	5635322750	29000	29000	29000	29000	0
196	20241224	172900	5635322750	29000	29000	29000	29000	0
197	20241224	172800	5635322750	29000	29000	29000	29000	0
198	20241224	172700	5635322750	29000	29000	29000	29000	0
199	20241224	172600	5635322750	29000	29000	29000	29000	0
200	20241224	172500	5635322750	29000	29000	29000	29000	0
201	20241224	172400	5635322750	29000	29000	29000	29000	0
202	20241224	172300	5635322750	29000	29000	29000	29000	0
203	20241224	172200	5635322750	29000	29000	29000	29000	0
204	20241224	172100	5635322750	29000	29000	29000	29000	0
205	20241224	172000	5635322750	29000	29000	29000	29000	0
206	20241224	171900	5635322750	29000	29000	29000	29000	0
207	20241224	171800	5635322750	29000	29000	29000	29000	0
208	20241224	171700	5635322750	29000	29000	29000	29000	0
209	20241224	171600	5635322750	29000	29000	29000	29000	0
210	20241224	171500	5635322750	29000	29000	29000	29000	0
211	20241224	171400	5635322750	29000	29000	29000	29000	0
212	20241224	171300	5635322750	29000	29000	29000	29000	1858
213	20241224	171200	5635322750	29000	29000	29000	29000	0
214	20241224	171100	5635322750	29000	29000	29000	29000	0
215	20241224	171000	5635322750	29000	29000	29000	29000	0
216	20241224	170900	5635322750	29000	29000	29000	29000	0
217	20241224	170800	5635322750	29000	29000	29000	29000	0
218	20241224	170700	5635322750	29000	29000	29000	29000	0
219	20241224	170600	5635322750	29000	29000	29000	29000	0
220	20241224	170500	5635322750	29000	29000	29000	29000	0
221	20241224	170400	5635322750	29000	29000	29000	29000	0
222	20241224	170300	5635322750	29000	29000	29000	29000	0
223	20241224	170200	5635322750	29000	29000	29000	29000	0
224	20241224	170100	5635322750	29000	29000	29000	29000	0
225	20241224	170000	5635322750	29000	29000	29000	29000	0
226	20241224	165900	5635322750	29000	29000	29000	29000	0
227	20241224	165800	5635322750	29000	29000	29000	29000	0
228	20241224	165700	5635322750	29000	29000	29000	29000	0
229	20241224	165600	5635322750	29000	29000	29000	29000	0
230	20241224	165500	5635322750	29000	29000	29000	29000	0
231	20241224	165400	5635322750	29000	29000	29000	29000	0
232	20241224	165300	5635322750	29000	29000	29000	29000	0
233	20241224	165200	5635322750	29000	29000	29000	29000	0
234	20241224	165100	5635322750	29000	29000	29000	29000	0
235	20241224	165000	5635322750	29000	29000	29000	29000	0
236	20241224	164900	5635322750	29000	29000	29000	29000	0
237	20241224	164800	5635322750	29000	29000	29000	29000	0
238	20241224	164700	5635322750	29000	29000	29000	29000	0
239	20241224	164600	5635322750	29000	29000	29000	29000	0
240	20241224	164500	5635322750	29000	29000	29000	29000	0
241	20241224	164400	5635322750	29000	29000	29000	29000	0
242	20241224	164300	5635322750	29000	29000	29000	29000	1858
243	20241224	164200	5635322750	29000	29000	29000	29000	0
244	20241224	164100	5635322750	29000	29000	29000	29000	0
245	20241224	164000	5635322750	29000	29000	29000	29000	0
246	20241224	163900	5635322750	29000	29000	29000	29000	0
247	20241224	163800	5635322750	29000	29000	29000	29000	0
248	20241224	163700	5635322750	29000	29000	29000	29000	0
249	20241224	163600	5635322750	29000	29000	29000	29000	0
250	20241224	163500	5635322750	29000	29000	29000	29000	0
251	20241224	163400	5635322750	29000	29000	29000	29000	0
252	20241224	163300	5635322750	29000	29000	29000	29000	0
253	20241224	163200	5635322750	29000	29000	29000	29000	0
254	20241224	163100	5635322750	29000	29000	29000	29000	0
255	20241224	163000	5635322750	29000	29000	29000	29000	0
256	20241224	162900	5635322750	29000	29000	29000	29000	0
257	20241224	162800	5635322750	29000	29000	29000	29000	0
258	20241224	162700	5635322750	29000	29000	29000	29000	0
259	20241224	162600	5635322750	29000	29000	29000	29000	0
260	20241224	162500	5635322750	29000	29000	29000	29000	0
261	20241224	162400	5635322750	29000	29000	29000	29000	0
262	20241224	162300	5635322750	29000	29000	29000	29000	0
263	20241224	162200	5635322750	29000	29000	29000	29000	0
264	20241224	162100	5635322750	29000	29000	29000	29000	0
265	20241224	162000	5635322750	29000	29000	29000	29000	0
266	20241224	161900	5635322750	29000	29000	29000	29000	0
267	20241224	161800	5635322750	29000	29000	29000	29000	0
268	20241224	161700	5635322750	29000	29000	29000	29000	0
269	20241224	161600	5635322750	29000	29000	29000	29000	0
270	20241224	161500	5635322750	29000	29000	29000	29000	0
271	20241224	161400	5635322750	29000	29000	29000	29000	0
272	20241224	161300	5635322750	29000	29000	29000	29000	1858
273	20241224	161200	5635322750	29000	29000	29000	29000	0
274	20241224	161100	5635322750	29000	29000	29000	29000	0
275	20241224	161000	5635322750	29000	29000	29000	29000	0
276	20241224	160900	5635322750	29000	29000	29000	29000	0
277	20241224	160800	5635322750	29000	29000	29000	29000	0
278	20241224	160700	5635322750	29000	29000	29000	29000	0
279	20241224	160600	5635322750	29000	29000	29000	29000	0
280	20241224	160500	5635322750	29000	29000	29000	29000	0
281	20241224	160400	5635322750	29000	29000	29000	29000	0
282	20241224	160300	5635322750	29000	29000	29000	29000	0
283	20241224	160200	5635322750	29000	29000	29000	29000	0
284	20241224	160100	5635322750	29000	29000	29000	29000	0
285	20241224	160000	5635322750	29000	29000	29000	29000	0
286	20241224	155900	5635322750	29000	29000	29000	29000	0
287	20241224	155800	5635322750	29000	29000	29000	29000	0
288	20241224	155700	5635322750	29000	29000	29000	29000	0
289	20241224	155600	5635322750	29000	29000	29000	29000	0
290	20241224	155500	5635322750	29000	29000	29000	29000	0
291	20241224	155400	5635322750	29000	29000	29000	29000	0
292	20241224	155300	5635322750	29000	29000	29000	29000	0
293	20241224	155200	5635322750	29000	29000	29000	29000	0
294	20241224	155100	5635322750	29000	29000	29000	29000	0
295	20241224	155000	5635322750	29000	29000	29000	29000	0
296	20241224	154900	5635322750	29000	29000	29000	29000	0
297	20241224	154800	5635322750	29000	29000	29000	29000	0
298	20241224	154700	5635322750	29000	29000	29000	29000	0
299	20241224	154600	5635322750	29000	29000	29000	29000	0
300	20241224	154500	5635322750	29000	29000	29000	29000	0
301	20241224	154400	5635322750	29000	29000	29000	29000	0
302	20241224	154300	5635322750	29000	29000	29000	29000	1858
303	20241224	154200	5635322750	29000	29000	29000	29000	0
304	20241224	154100	5635322750	29000	29000	29000	29000	0
305	20241224	154000	5635322750	29000	29000	29000	29000	0
306	20241224	153900	5635322750	29000	29000	29000	29000	0
307	20241224	153800	5635322750	29000	29000	29000	29000	0
308	20241224	153700	5635322750	29000	29000	29000	29000	0
309	20241224	153600	5635322750	29000	29000	29000	29000	0
310	20241224	153500	5635322750	29000	29000	29000	29000	0
311	20241224	153400	5635322750	29000	29000	29000	29000	0
312	20241224	153300	5635322750	29000	29000	29000	29000	0
313	20241224	153200	5635322750	29000	29000	29000	29000	0
314	20241224	153100	5635322750	29000	29000	29000	29000	0
315	20241224	153000	5635322750	29000	29000	29000	29000	1858
316	20241224	152900	5581440750	29000	29000	29000	29000	0
317	20241224	152800	5581440750	29000	29000	29000	29000	0
318	20241224	152700	5581440750	29000	29000	29000	29000	0
319	20241224	152600	5581440750	29000	29000	29000	29000	0
320	20241224	152500	5581440750	29000	29000	29000	29000	0
321	20241224	152400	5581440750	29000	29000	29000	29000	0
322	20241224	152300	5581440750	29000	29000	29000	29000	0
323	20241224	152200	5581440750	29000	29000	29000	29000	0
324	20241224	152100	5581440750	29000	29000	29000	29000	0
325	20241224	152000	5581440750	29000	29000	29000	29000	0
326	20241224	151900	5581440750	29000	28900	29000	28850	83
327	20241224	151800	5579045050	28850	28900	28950	28850	724
328	20241224	151700	5558147000	28900	29000	29000	28900	296
329	20241224	151600	5549577900	29000	28950	29050	28950	378
330	20241224	151500	5538628950	28950	29000	29000	28900	488
331	20241224	151400	5524508650	29000	29000	29000	28950	441
332	20241224	151300	5511735850	28950	28950	29050	28950	469
333	20241224	151200	5498136050	28900	28900	28950	28900	420
334	20241224	151100	5485993050	28950	28900	29000	28900	517
335	20241224	151000	5471036500	28900	28900	28950	28850	569
336	20241224	150900	5454598750	28850	28900	28950	28850	320
337	20241224	150800	5445353950	28900	28900	28950	28900	343
338	20241224	150700	5435441150	28900	28850	28950	28850	682
339	20241224	150600	5415730500	28850	28900	28900	28850	908
340	20241224	150500	5389497100	28950	28950	28950	28900	274
341	20241224	150400	5381571550	28900	29150	29150	28900	2563
342	20241224	150300	5307415250	29100	29150	29150	29100	278
343	20241224	150200	5299318750	29100	29150	29150	29100	139
344	20241224	150100	5295268300	29100	29100	29150	29100	182
345	20241224	150000	5289966650	29150	29100	29150	29100	39
346	20241224	145900	5288830100	29150	29150	29150	29100	173
347	20241224	145800	5283787650	29150	29150	29150	29150	91
348	20241224	145700	5281135000	29150	29100	29150	29100	115
349	20241224	145600	5277782850	29100	29150	29150	29100	211
350	20241224	145500	5271635050	29100	29150	29150	29100	503
351	20241224	145400	5256996000	29150	29200	29200	29100	1244
352	20241224	145300	5220756850	29200	29200	29200	29150	219
353	20241224	145200	5214367050	29200	29250	29250	29200	535
354	20241224	145100	5198733400	29250	29250	29250	29250	41
355	20241224	145000	5197534150	29250	29300	29300	29250	178
356	20241224	144900	5192323050	29300	29250	29300	29250	200
357	20241224	144800	5186467900	29300	29250	29300	29150	216
358	20241224	144700	5180153200	29250	29250	29250	29250	28
359	20241224	144600	5179334200	29200	29200	29250	29200	161
360	20241224	144500	5174629750	29200	29200	29200	29200	201
361	20241224	144400	5168760550	29200	29150	29200	29150	128
362	20241224	144300	5165026800	29150	29150	29150	29150	90
363	20241224	144200	5162403300	29150	29200	29200	29150	666
364	20241224	144100	5142986800	29200	29200	29200	29150	160
365	20241224	144000	5138317300	29200	29200	29200	29200	169
366	20241224	143900	5133382500	29200	29200	29200	29200	215
367	20241224	143800	5127104500	29150	29250	29250	29150	468
368	20241224	143700	5113450800	29250	29250	29250	29200	163
369	20241224	143600	5108683100	29250	29250	29300	29200	154
370	20241224	143500	5104177650	29250	29300	29350	29200	195
371	20241224	143400	5098466550	29300	29250	29350	29250	84
372	20241224	143300	5096005100	29250	29200	29300	29200	473
373	20241224	143200	5082184500	29250	29200	29300	29200	170
374	20241224	143100	5077213300	29200	29200	29250	29200	170
375	20241224	143000	5072247650	29150	29300	29300	29150	207
376	20241224	142900	5066203650	29300	29250	29300	29250	473
377	20241224	142800	5052361250	29300	29300	29300	29250	185
378	20241224	142700	5046941450	29300	29300	29350	29300	160
379	20241224	142600	5042247350	29250	29250	29300	29200	81
380	20241224	142500	5039876050	29300	29250	29350	29250	246
381	20241224	142400	5032671700	29350	29300	29350	29250	1343
382	20241224	142300	4993338200	29300	29300	29300	29300	150
383	20241224	142200	4988943200	29300	29300	29300	29300	129
384	20241224	142100	4985163500	29300	29300	29300	29300	134
385	20241224	142000	4981237300	29300	29250	29300	29200	145
386	20241224	141900	4976996300	29250	29250	29250	29250	92
387	20241224	141800	4974305300	29250	29250	29350	29250	355
388	20241224	141700	4963906550	29250	29250	29250	29250	36
389	20241224	141600	4962853550	29250	29300	29300	29250	95
390	20241224	141500	4960073800	29250	29350	29400	29250	1017
391	20241224	141400	4930274800	29350	29350	29350	29350	122
392	20241224	141300	4926694100	29350	29350	29350	29300	365
393	20241224	141200	4915982150	29350	29350	29350	29350	146
394	20241224	141100	4911697050	29350	29350	29400	29300	193
395	20241224	141000	4906030500	29350	29400	29450	29300	794
396	20241224	140900	4882660400	29350	29400	29400	29350	34
397	20241224	140800	4881660850	29400	29350	29400	29350	132
398	20241224	140700	4877780550	29350	29350	29400	29350	135
399	20241224	140600	4873815050	29350	29400	29400	29350	159
400	20241224	140500	4869145100	29350	29350	29450	29350	633
401	20241224	140400	4850516900	29350	29350	29350	29300	157
402	20241224	140300	4845909000	29350	29350	29350	29350	126
403	20241224	140200	4842210900	29350	29350	29350	29300	88
404	20241224	140100	4839628200	29350	29400	29400	29350	154
405	20241224	140000	4835106650	29350	29350	29450	29350	665
406	20241224	135900	4815540450	29350	29400	29400	29350	139
407	20241224	135800	4811454750	29350	29350	29400	29350	112
408	20241224	135700	4808164200	29350	29350	29350	29350	79
409	20241224	135600	4805845550	29350	29350	29350	29350	23
410	20241224	135500	4805170500	29350	29250	29500	29250	792
411	20241224	135400	4781888500	29300	29300	29300	29300	101
412	20241224	135300	4778929200	29350	29300	29350	29300	135
413	20241224	135200	4774968300	29300	29300	29300	29300	8
414	20241224	135100	4774733900	29300	29300	29400	29300	228
415	20241224	135000	4768044850	29300	29350	29450	29250	1050
416	20241224	134900	4737220650	29400	29350	29400	29350	179
417	20241224	134800	4731966300	29350	29350	29350	29300	58
418	20241224	134700	4730265350	29350	29350	29350	29350	112
419	20241224	134600	4726978150	29350	29400	29400	29350	88
420	20241224	134500	4724391300	29350	29350	29500	29350	544
421	20241224	134400	4708379900	29350	29300	29350	29300	87
422	20241224	134300	4705828050	29300	29350	29350	29300	140
423	20241224	134200	4701725050	29350	29400	29400	29350	297
424	20241224	134100	4693003500	29350	29400	29400	29350	81
425	20241224	134000	4690622600	29400	29300	29450	29300	538
426	20241224	133900	4674806450	29300	29300	29300	29300	12
427	20241224	133800	4674454850	29300	29300	29300	29300	121
428	20241224	133700	4670909550	29300	29300	29300	29300	127
429	20241224	133600	4667188450	29300	29200	29300	29200	197
430	20241224	133500	4661430250	29250	29250	29300	29200	762
431	20241224	133400	4639115550	29250	29250	29250	29250	114
432	20241224	133300	4635781050	29250	29300	29300	29250	342
433	20241224	133200	4625774050	29300	29300	29300	29300	112
434	20241224	133100	4622492450	29300	29300	29300	29300	50
435	20241224	133000	4621027450	29300	29300	29400	29250	1296
436	20241224	132900	4583009050	29350	29350	29350	29350	93
437	20241224	132800	4580279500	29400	29350	29450	29300	127
438	20241224	132700	4576552850	29350	29400	29450	29350	112
439	20241224	132600	4573260950	29350	29350	29350	29350	12
440	20241224	132500	4572908750	29350	29350	29500	29300	752
441	20241224	132400	4550781200	29350	29350	29350	29350	67
442	20241224	132300	4548814750	29350	29350	29350	29350	114
443	20241224	132200	4545468850	29300	29350	29350	29300	42
444	20241224	132100	4544236500	29400	29300	29400	29300	81
445	20241224	132000	4541855800	29300	29250	29450	29250	728
446	20241224	131900	4520478300	29250	29300	29300	29250	312
447	20241224	131800	4511347700	29300	29300	29300	29300	73
448	20241224	131700	4509208800	29400	29350	29450	29300	142
449	20241224	131600	4505034300	29350	29350	29350	29350	112
450	20241224	131500	4501747100	29350	29300	29400	29300	884
451	20241224	131400	4475784350	29300	29300	29300	29300	6
452	20241224	131300	4475608550	29300	29300	29300	29250	131
453	20241224	131200	4471770600	29350	29350	29350	29300	81
454	20241224	131100	4469393350	29300	29300	29350	29300	149
455	20241224	131000	4465024350	29350	29300	29400	29250	619
456	20241224	130900	4446848650	29300	29300	29300	29300	75
457	20241224	130800	4444651150	29250	29250	29250	29250	35
458	20241224	130700	4443627400	29300	29250	29300	29250	68
459	20241224	130600	4441635100	29300	29250	29350	29250	64
460	20241224	130500	4439759150	29300	29250	29350	29250	447
461	20241224	130400	4426679700	29250	29200	29250	29200	21
462	20241224	130300	4426065850	29250	29250	29250	29250	53
463	20241224	130200	4424515600	29250	29350	29350	29150	66
464	20241224	130100	4422584200	29250	29250	29250	29250	0
465	20241224	130000	4422584200	29250	29200	29350	29150	486
466	20241224	125900	4408360950	29200	29200	29200	29200	78
467	20241224	125800	4406083350	29200	29150	29200	29150	21
468	20241224	125700	4405470400	29150	29250	29250	29150	30
469	20241224	125600	4404595050	29250	29200	29250	29200	63
470	20241224	125500	4402752350	29150	29150	29300	29100	904
471	20241224	125400	4376357400	29150	29150	29150	29150	71
472	20241224	125300	4374287750	29150	29150	29150	29150	53
473	20241224	125200	4372742800	29150	29150	29150	29150	3
474	20241224	125100	4372655350	29150	29150	29150	29150	32
475	20241224	125000	4371722550	29150	29150	29250	29100	865
476	20241224	124900	4346482450	29100	29150	29150	29100	101
477	20241224	124800	4343540900	29100	29150	29300	29100	656
478	20241224	124700	4324400000	29200	29150	29250	29150	50
479	20241224	124600	4322941250	29200	29200	29200	29200	43
480	20241224	124500	4321685650	29250	29150	29250	29100	563
481	20241224	124400	4305263800	29100	29250	29250	29100	240
482	20241224	124300	4298261400	29250	29250	29250	29200	17
483	20241224	124200	4297764300	29250	29250	29250	29200	56
484	20241224	124100	4296126650	29250	29200	29250	29200	25
485	20241224	124000	4295395600	29200	29250	29400	29200	1147
486	20241224	123900	4261807450	29250	29250	29250	29250	57
487	20241224	123800	4260140200	29250	29250	29250	29250	6
488	20241224	123700	4259964700	29250	29200	29250	29200	19
489	20241224	123600	4259409100	29200	29250	29250	29200	23
490	20241224	123500	4258736600	29250	29250	29350	29200	564
491	20241224	123400	4242214050	29250	29300	29400	29250	77
492	20241224	123300	4239959150	29250	29350	29400	29250	30
493	20241224	123200	4239079900	29350	29300	29350	29300	169
494	20241224	123100	4234120800	29300	29300	29300	29300	0
495	20241224	123000	4234120800	29300	29300	29350	29250	561
496	20241224	122900	4217672100	29300	29300	29350	29250	63
497	20241224	122800	4215826100	29350	29300	29350	29300	32
498	20241224	122700	4214888000	29300	29300	29300	29300	45
499	20241224	122600	4213569500	29350	29400	29400	29350	23
500	20241224	122500	4212893350	29350	29400	29400	29350	455
501	20241224	122400	4199521700	29400	29350	29400	29350	13
502	20241224	122300	4199140000	29300	29300	29300	29300	45
503	20241224	122200	4197821500	29300	29300	29300	29300	71
504	20241224	122100	4195741200	29300	29300	29300	29300	5
505	20241224	122000	4195594700	29300	29300	29450	29250	535
506	20241224	121900	4179874150	29300	29250	29300	29250	18
507	20241224	121800	4179347100	29250	29250	29250	29250	137
508	20241224	121700	4175339850	29250	29300	29300	29250	61
509	20241224	121600	4173554900	29250	29250	29250	29250	185
510	20241224	121500	4168143650	29300	29300	29450	29300	651
511	20241224	121400	4149035050	29300	29300	29300	29300	49
512	20241224	121300	4147599350	29300	29300	29300	29250	31
513	20241224	121200	4146691400	29250	29300	29300	29250	30
514	20241224	121100	4145813850	29300	29250	29300	29250	25
515	20241224	121000	4145081950	29250	29300	29500	29250	1292
516	20241224	120900	4107178450	29300	29300	29300	29300	285
517	20241224	120800	4098827950	29300	29300	29300	29300	83
518	20241224	120700	4096396050	29350	29350	29350	29250	32
519	20241224	120600	4095458450	29300	29350	29350	29300	13
520	20241224	120500	4095077200	29350	29350	29500	29350	851
521	20241224	120400	4070057550	29300	29300	29300	29300	5
522	20241224	120300	4069911050	29350	29300	29350	29300	378
523	20241224	120200	4058835100	29350	29300	29350	29300	36
524	20241224	120100	4057779100	29400	29300	29400	29300	38
525	20241224	120000	4056664200	29300	29300	29500	29300	811
526	20241224	115900	4032838100	29300	29350	29350	29300	48
527	20241224	115800	4031431150	29350	29300	29350	29300	73
528	20241224	115700	4029292200	29300	29300	29300	29300	13
529	20241224	115600	4028911300	29300	29250	29300	29250	43
530	20241224	115500	4027652650	29200	29200	29450	29200	506
531	20241224	115400	4012797950	29200	29250	29300	29200	72
532	20241224	115300	4010692200	29250	29250	29250	29250	0
533	20241224	115200	4010692200	29250	29200	29250	29200	64
534	20241224	115100	4008822800	29200	29200	29250	29200	57
535	20241224	115000	4007156000	29200	29200	29350	29200	505
536	20241224	114900	3992347250	29200	29200	29200	29200	8
537	20241224	114800	3992113650	29200	29250	29300	29200	91
538	20241224	114700	3989452100	29200	29200	29200	29200	23
539	20241224	114600	3988780500	29250	29350	29350	29250	17
540	20241224	114500	3988281750	29250	29200	29350	29200	418
541	20241224	114400	3976037300	29200	29250	29250	29200	91
542	20241224	114300	3973378100	29250	29250	29250	29250	13
543	20241224	114200	3972997850	29250	29250	29250	29250	32
544	20241224	114100	3972061850	29200	29250	29250	29150	146
545	20241224	114000	3967801400	29350	29350	29450	29250	928
546	20241224	113900	3940583000	29250	29250	29300	29250	39
547	20241224	113800	3939440950	29250	29250	29250	29250	0
548	20241224	113700	3939440950	29250	29300	29300	29250	47
549	20241224	113600	3938065550	29250	29200	29250	29200	19
550	20241224	113500	3937510150	29250	29200	29300	29200	534
551	20241224	113400	3921872600	29200	29200	29200	29200	74
552	20241224	113300	3919711800	29200	29200	29200	29150	149
553	20241224	113200	3915363300	29200	29200	29200	29200	9
554	20241224	113100	3915100500	29200	29200	29250	29200	50
555	20241224	113000	3913639250	29250	29250	29400	29200	697
556	20241224	112900	3893228600	29250	29250	29250	29250	14
557	20241224	112800	3892819100	29200	29150	29200	29150	18
558	20241224	112700	3892293850	29150	29250	29250	29150	96
559	20241224	112600	3889489150	29200	29200	29200	29200	10
560	20241224	112500	3889197150	29300	29250	29400	29250	470
561	20241224	112400	3875419000	29150	29250	29250	29150	160
562	20241224	112300	3870747200	29200	29200	29250	29200	17
563	20241224	112200	3870250350	29200	29200	29250	29200	42
564	20241224	112100	3869022200	29200	29200	29200	29200	8
565	20241224	112000	3868788600	29200	29250	29350	29200	858
566	20241224	111900	3843683050	29250	29250	29250	29250	183
567	20241224	111800	3838330300	29300	29300	29300	29300	15
568	20241224	111700	3837890800	29300	29300	29300	29300	47
569	20241224	111600	3836513700	29300	29250	29300	29250	207
570	20241224	111500	3830449300	29250	29250	29350	29250	470
571	20241224	111400	3816673750	29250	29250	29300	29200	55
572	20241224	111300	3815064450	29250	29250	29250	29250	45
573	20241224	111200	3813748200	29250	29300	29300	29250	21
574	20241224	111100	3813133200	29250	29300	29300	29250	30
575	20241224	111000	3812254850	29300	29250	29350	29250	494
576	20241224	110900	3797786050	29300	29300	29300	29300	5
577	20241224	110800	3797639550	29300	29200	29300	29200	79
578	20241224	110700	3795328200	29200	29250	29300	29200	110
579	20241224	110600	3792111800	29250	29300	29300	29250	169
580	20241224	110500	3787168150	29350	29300	29350	29300	399
581	20241224	110400	3775473200	29300	29300	29300	29300	1
582	20241224	110300	3775443900	29300	29300	29300	29300	55
583	20241224	110200	3773832400	29300	29300	29300	29300	27
584	20241224	110100	3773041300	29350	29250	29400	29250	43
585	20241224	110000	3771780600	29250	29300	29400	29250	908
586	20241224	105900	3745176100	29300	29250	29300	29250	261
587	20241224	105800	3737529450	29200	29200	29200	29200	30
588	20241224	105700	3736653450	29300	29250	29300	29200	34
589	20241224	105600	3735658000	29250	29250	29250	29200	255
590	20241224	105500	3728200000	29250	29250	29400	29250	860
591	20241224	105400	3703004600	29250	29200	29250	29200	470
592	20241224	105300	3689269250	29200	29200	29200	29200	61
593	20241224	105200	3687488050	29200	29200	29200	29200	6
594	20241224	105100	3687312850	29200	29150	29200	29150	21
595	20241224	105000	3686700050	29150	29200	29200	29150	612
596	20241224	104900	3668849950	29200	29100	29200	29100	86
597	20241224	104800	3666342200	29150	29100	29150	29100	1162
598	20241224	104700	3632518350	29150	29150	29150	29150	4
599	20241224	104600	3632401750	29100	29000	29100	28950	594
600	20241224	104500	3615151600	29100	29050	29200	29050	484
601	20241224	104400	3601046600	28950	28950	29050	28950	197
602	20241224	104300	3595334400	28950	29100	29150	28900	273
603	20241224	104200	3587419600	29100	29100	29200	29100	44
604	20241224	104100	3586137200	29100	29100	29100	29100	8
605	20241224	104000	3585904400	29250	29200	29300	28950	1061
606	20241224	103900	3554989300	29250	29200	29250	29200	58
607	20241224	103800	3553293000	29200	29200	29250	29200	66
608	20241224	103700	3551363300	29150	29000	29200	28900	1044
609	20241224	103600	3520940550	29100	29100	29100	29100	169
610	20241224	103500	3516022650	29100	29050	29100	29050	660
611	20241224	103400	3496842400	29050	29000	29050	28850	658
612	20241224	103300	3477795500	29000	28900	29050	28850	1186
613	20241224	103200	3443419650	28900	28850	28900	28850	55
614	20241224	103100	3441832250	28850	28900	28900	28750	341
615	20241224	103000	3432004050	28950	28750	28950	28750	481
616	20241224	102900	3418099300	28750	28750	28850	28750	907
617	20241224	102800	3392017950	28750	28850	28850	28750	305
618	20241224	102700	3383241400	28800	28750	28850	28750	1861
619	20241224	102600	3329689250	28750	28750	28850	28700	655
620	20241224	102500	3310866600	28800	28800	28950	28750	1671
621	20241224	102400	3262708950	28850	28850	28850	28850	57
622	20241224	102300	3261064500	28850	28850	28900	28800	400
623	20241224	102200	3249537300	28850	28850	28900	28850	417
624	20241224	102100	3237503600	28900	28900	28950	28900	51
625	20241224	102000	3236029050	28950	28850	29000	28800	1020
626	20241224	101900	3206534700	28900	28900	28950	28850	469
627	20241224	101800	3192982400	28950	28950	29000	28950	12
628	20241224	101700	3192634600	28950	28950	29000	28900	344
629	20241224	101600	3182686250	28900	29000	29000	28900	296
630	20241224	101500	3174121200	29050	28950	29050	28950	854
631	20241224	101400	3149344050	28950	28950	29000	28900	668
632	20241224	101300	3130008300	28950	28950	29000	28900	668
633	20241224	101200	3110680100	28950	29000	29050	28950	177
634	20241224	101100	3105547700	29000	29050	29050	28950	723
635	20241224	101000	3084584900	29050	29050	29150	29000	922
636	20241224	100900	3057794450	29050	29050	29050	29000	932
637	20241224	100800	3030726100	29050	29150	29150	29000	1211
638	20241224	100700	2995537650	29100	29200	29200	29100	374
639	20241224	100600	2984637500	29200	29200	29200	29150	77
640	20241224	100500	2982389150	29150	29150	29200	29000	1042
641	20241224	100400	2952046650	29200	29200	29200	29100	586
642	20241224	100300	2934980850	29150	29250	29250	29100	880
643	20241224	100200	2909324850	29200	29300	29300	29100	1376
644	20241224	100100	2869179100	29300	29350	29450	29200	757
645	20241224	100000	2846966700	29400	29500	29550	29200	1361
646	20241224	095900	2806930000	29450	29550	29550	29400	744
647	20241224	095800	2784988350	29550	29550	29600	29450	875
648	20241224	095700	2759146700	29550	29550	29600	29500	758
649	20241224	095600	2736746750	29550	29600	29650	29500	1178
650	20241224	095500	2701919200	29550	29700	29800	29550	1312
651	20241224	095400	2663003850	29700	29750	29750	29600	1218
652	20241224	095300	2626826800	29700	29750	29800	29650	771
653	20241224	095200	2603913350	29750	29800	29850	29650	1170
654	20241224	095100	2569079500	29800	29850	29900	29750	996
655	20241224	095000	2539332300	29850	29950	29950	29700	2818
656	20241224	094900	2455160350	29950	29950	29950	29900	1494
657	20241224	094800	2410431650	29950	29950	30000	29900	2634
658	20241224	094700	2331543700	29900	29950	29950	29900	1394
659	20241224	094600	2289817550	29950	29900	29950	29850	1663
660	20241224	094500	2240094000	29850	29850	29900	29800	3385
661	20241224	094400	2139019950	29850	29900	29950	29800	1469
662	20241224	094300	2095133400	29900	29850	29900	29800	1680
663	20241224	094200	2044914400	29850	29850	29900	29800	1247
664	20241224	094100	2007658750	29850	29750	29950	29750	5696
665	20241224	094000	1837578150	29800	29700	29800	29700	4780
666	20241224	093900	1695358200	29700	29600	29700	29600	2018
667	20241224	093800	1635447650	29600	29750	29750	29550	1325
668	20241224	093700	1596159550	29700	29600	29750	29550	3963
669	20241224	093600	1478656100	29600	29500	29600	29500	1396
670	20241224	093500	1437379100	29550	29550	29600	29450	1270
671	20241224	093400	1399842450	29600	29550	29600	29550	525
672	20241224	093300	1384308550	29500	29450	29550	29450	589
673	20241224	093200	1366922950	29500	29500	29550	29400	675
674	20241224	093100	1347015650	29500	29500	29550	29400	1461
675	20241224	093000	1303911050	29500	29600	29600	29500	1860
676	20241224	092900	1248946000	29600	29550	29650	29500	5137
677	20241224	092800	1096960150	29550	29600	29650	29550	1879
678	20241224	092700	1041351100	29600	29550	29600	29550	1111
679	20241224	092600	1008469200	29550	29600	29650	29400	1941
680	20241224	092500	951055150	29600	29550	29600	29500	2388
681	20241224	092400	880510300	29500	29500	29550	29500	761
682	20241224	092300	858034550	29500	29600	29600	29500	1263
683	20241224	092200	820685550	29550	29450	29600	29450	3657
684	20241224	092100	712666250	29450	29250	29550	29250	5272
685	20241224	092000	557700400	29250	29200	29250	29150	319
686	20241224	091900	548379200	29150	29150	29200	29150	326
687	20241224	091800	538874800	29150	29150	29200	29050	1495
688	20241224	091700	495269950	29150	29150	29150	29000	335
689	20241224	091600	485513250	29150	29200	29250	29150	798
690	20241224	091500	462211300	29200	29050	29200	29050	355
691	20241224	091400	451880150	29050	29300	29300	29050	527
692	20241224	091300	436479450	29300	29250	29350	29250	2614
693	20241224	091200	359888300	29250	29250	29300	29250	2205
694	20241224	091100	295292050	29250	29250	29300	29250	71
695	20241224	091000	293214600	29300	29150	29400	29100	1244
696	20241224	090900	256807450	29050	29050	29200	28950	2832
697	20241224	090800	174495050	29050	28900	29100	28900	3786
698	20241224	090700	64673950	28900	28850	28900	28800	84
699	20241224	090600	62253750	28900	28900	28900	28900	100
700	20241224	090500	59363750	28950	28800	28950	28700	387
701	20241224	090400	48206700	28650	28900	28900	28650	224
702	20241224	090300	41770400	28850	28850	28850	28750	668
703	20241224	090200	22520950	28900	28950	28950	28900	347
704	20241224	090100	12476600	28900	28800	28900	28800	274
705	20241224	090000	4584000	28650	28650	28650	28650	160