KissMeData/111770/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	201400	1288374000	42600	42600	42600	42600	1863
3	20241226	201300	1288374000	42600	42600	42600	42600	0
4	20241226	201200	1288374000	42600	42600	42600	42600	0
5	20241226	201100	1288374000	42600	42600	42600	42600	0
6	20241226	201000	1288374000	42600	42600	42600	42600	0
7	20241226	200900	1288374000	42600	42600	42600	42600	0
8	20241226	200800	1288374000	42600	42600	42600	42600	0
9	20241226	200700	1288374000	42600	42600	42600	42600	0
10	20241226	200600	1288374000	42600	42600	42600	42600	0
11	20241226	200500	1288374000	42600	42600	42600	42600	0
12	20241226	200400	1288374000	42600	42600	42600	42600	0
13	20241226	200300	1288374000	42600	42600	42600	42600	0
14	20241226	200200	1288374000	42600	42600	42600	42600	0
15	20241226	200100	1288374000	42600	42600	42600	42600	0
16	20241226	200000	1288374000	42600	42600	42600	42600	0
17	20241226	195900	1288374000	42600	42600	42600	42600	0
18	20241226	195800	1288374000	42600	42600	42600	42600	0
19	20241226	195700	1288374000	42600	42600	42600	42600	0
20	20241226	195600	1288374000	42600	42600	42600	42600	0
21	20241226	195500	1288374000	42600	42600	42600	42600	0
22	20241226	195400	1288374000	42600	42600	42600	42600	0
23	20241226	195300	1288374000	42600	42600	42600	42600	0
24	20241226	195200	1288374000	42600	42600	42600	42600	0
25	20241226	195100	1288374000	42600	42600	42600	42600	0
26	20241226	195000	1288374000	42600	42600	42600	42600	0
27	20241226	194900	1288374000	42600	42600	42600	42600	0
28	20241226	194800	1288374000	42600	42600	42600	42600	0
29	20241226	194700	1288374000	42600	42600	42600	42600	0
30	20241226	194600	1288374000	42600	42600	42600	42600	0
31	20241226	194500	1288374000	42600	42600	42600	42600	0
32	20241226	194400	1288374000	42600	42600	42600	42600	1863
33	20241226	194300	1288374000	42600	42600	42600	42600	0
34	20241226	194200	1288374000	42600	42600	42600	42600	0
35	20241226	194100	1288374000	42600	42600	42600	42600	0
36	20241226	194000	1288374000	42600	42600	42600	42600	0
37	20241226	193900	1288374000	42600	42600	42600	42600	0
38	20241226	193800	1288374000	42600	42600	42600	42600	0
39	20241226	193700	1288374000	42600	42600	42600	42600	0
40	20241226	193600	1288374000	42600	42600	42600	42600	0
41	20241226	193500	1288374000	42600	42600	42600	42600	0
42	20241226	193400	1288374000	42600	42600	42600	42600	0
43	20241226	193300	1288374000	42600	42600	42600	42600	0
44	20241226	193200	1288374000	42600	42600	42600	42600	0
45	20241226	193100	1288374000	42600	42600	42600	42600	0
46	20241226	193000	1288374000	42600	42600	42600	42600	0
47	20241226	192900	1288374000	42600	42600	42600	42600	0
48	20241226	192800	1288374000	42600	42600	42600	42600	0
49	20241226	192700	1288374000	42600	42600	42600	42600	0
50	20241226	192600	1288374000	42600	42600	42600	42600	0
51	20241226	192500	1288374000	42600	42600	42600	42600	0
52	20241226	192400	1288374000	42600	42600	42600	42600	0
53	20241226	192300	1288374000	42600	42600	42600	42600	0
54	20241226	192200	1288374000	42600	42600	42600	42600	0
55	20241226	192100	1288374000	42600	42600	42600	42600	0
56	20241226	192000	1288374000	42600	42600	42600	42600	0
57	20241226	191900	1288374000	42600	42600	42600	42600	0
58	20241226	191800	1288374000	42600	42600	42600	42600	0
59	20241226	191700	1288374000	42600	42600	42600	42600	0
60	20241226	191600	1288374000	42600	42600	42600	42600	0
61	20241226	191500	1288374000	42600	42600	42600	42600	0
62	20241226	191400	1288374000	42600	42600	42600	42600	1863
63	20241226	191300	1288374000	42600	42600	42600	42600	0
64	20241226	191200	1288374000	42600	42600	42600	42600	0
65	20241226	191100	1288374000	42600	42600	42600	42600	0
66	20241226	191000	1288374000	42600	42600	42600	42600	0
67	20241226	190900	1288374000	42600	42600	42600	42600	0
68	20241226	190800	1288374000	42600	42600	42600	42600	0
69	20241226	190700	1288374000	42600	42600	42600	42600	0
70	20241226	190600	1288374000	42600	42600	42600	42600	0
71	20241226	190500	1288374000	42600	42600	42600	42600	0
72	20241226	190400	1288374000	42600	42600	42600	42600	0
73	20241226	190300	1288374000	42600	42600	42600	42600	0
74	20241226	190200	1288374000	42600	42600	42600	42600	0
75	20241226	190100	1288374000	42600	42600	42600	42600	0
76	20241226	190000	1288374000	42600	42600	42600	42600	0
77	20241226	185900	1288374000	42600	42600	42600	42600	0
78	20241226	185800	1288374000	42600	42600	42600	42600	0
79	20241226	185700	1288374000	42600	42600	42600	42600	0
80	20241226	185600	1288374000	42600	42600	42600	42600	0
81	20241226	185500	1288374000	42600	42600	42600	42600	0
82	20241226	185400	1288374000	42600	42600	42600	42600	0
83	20241226	185300	1288374000	42600	42600	42600	42600	0
84	20241226	185200	1288374000	42600	42600	42600	42600	0
85	20241226	185100	1288374000	42600	42600	42600	42600	0
86	20241226	185000	1288374000	42600	42600	42600	42600	0
87	20241226	184900	1288374000	42600	42600	42600	42600	0
88	20241226	184800	1288374000	42600	42600	42600	42600	0
89	20241226	184700	1288374000	42600	42600	42600	42600	0
90	20241226	184600	1288374000	42600	42600	42600	42600	0
91	20241226	184500	1288374000	42600	42600	42600	42600	0
92	20241226	184400	1288374000	42600	42600	42600	42600	1863
93	20241226	184300	1288374000	42600	42600	42600	42600	0
94	20241226	184200	1288374000	42600	42600	42600	42600	0
95	20241226	184100	1288374000	42600	42600	42600	42600	0
96	20241226	184000	1288374000	42600	42600	42600	42600	0
97	20241226	183900	1288374000	42600	42600	42600	42600	0
98	20241226	183800	1288374000	42600	42600	42600	42600	0
99	20241226	183700	1288374000	42600	42600	42600	42600	0
100	20241226	183600	1288374000	42600	42600	42600	42600	0
101	20241226	183500	1288374000	42600	42600	42600	42600	0
102	20241226	183400	1288374000	42600	42600	42600	42600	0
103	20241226	183300	1288374000	42600	42600	42600	42600	0
104	20241226	183200	1288374000	42600	42600	42600	42600	0
105	20241226	183100	1288374000	42600	42600	42600	42600	0
106	20241226	183000	1288374000	42600	42600	42600	42600	0
107	20241226	182900	1288374000	42600	42600	42600	42600	0
108	20241226	182800	1288374000	42600	42600	42600	42600	0
109	20241226	182700	1288374000	42600	42600	42600	42600	0
110	20241226	182600	1288374000	42600	42600	42600	42600	0
111	20241226	182500	1288374000	42600	42600	42600	42600	0
112	20241226	182400	1288374000	42600	42600	42600	42600	0
113	20241226	182300	1288374000	42600	42600	42600	42600	0
114	20241226	182200	1288374000	42600	42600	42600	42600	0
115	20241226	182100	1288374000	42600	42600	42600	42600	0
116	20241226	182000	1288374000	42600	42600	42600	42600	0
117	20241226	181900	1288374000	42600	42600	42600	42600	0
118	20241226	181800	1288374000	42600	42600	42600	42600	0
119	20241226	181700	1288374000	42600	42600	42600	42600	0
120	20241226	181600	1288374000	42600	42600	42600	42600	0
121	20241226	181500	1288374000	42600	42600	42600	42600	0
122	20241226	181400	1288374000	42600	42600	42600	42600	1863
123	20241226	181300	1288374000	42600	42600	42600	42600	0
124	20241226	181200	1288374000	42600	42600	42600	42600	0
125	20241226	181100	1288374000	42600	42600	42600	42600	0
126	20241226	181000	1288374000	42600	42600	42600	42600	0
127	20241226	180900	1288374000	42600	42600	42600	42600	0
128	20241226	180800	1288374000	42600	42600	42600	42600	0
129	20241226	180700	1288374000	42600	42600	42600	42600	0
130	20241226	180600	1288374000	42600	42600	42600	42600	0
131	20241226	180500	1288374000	42600	42600	42600	42600	0
132	20241226	180400	1288374000	42600	42600	42600	42600	0
133	20241226	180300	1288374000	42600	42600	42600	42600	0
134	20241226	180200	1288374000	42600	42600	42600	42600	0
135	20241226	180100	1288374000	42600	42600	42600	42600	0
136	20241226	180000	1288374000	42600	42600	42600	42600	0
137	20241226	175900	1288374000	42600	42600	42600	42600	0
138	20241226	175800	1288374000	42600	42600	42600	42600	0
139	20241226	175700	1288374000	42600	42600	42600	42600	0
140	20241226	175600	1288374000	42600	42600	42600	42600	0
141	20241226	175500	1288374000	42600	42600	42600	42600	0
142	20241226	175400	1288374000	42600	42600	42600	42600	0
143	20241226	175300	1288374000	42600	42600	42600	42600	0
144	20241226	175200	1288374000	42600	42600	42600	42600	0
145	20241226	175100	1288374000	42600	42600	42600	42600	0
146	20241226	175000	1288374000	42600	42600	42600	42600	0
147	20241226	174900	1288374000	42600	42600	42600	42600	0
148	20241226	174800	1288374000	42600	42600	42600	42600	0
149	20241226	174700	1288374000	42600	42600	42600	42600	0
150	20241226	174600	1288374000	42600	42600	42600	42600	0
151	20241226	174500	1288374000	42600	42600	42600	42600	0
152	20241226	174400	1288374000	42600	42600	42600	42600	1863
153	20241226	174300	1288374000	42600	42600	42600	42600	0
154	20241226	174200	1288374000	42600	42600	42600	42600	0
155	20241226	174100	1288374000	42600	42600	42600	42600	0
156	20241226	174000	1288374000	42600	42600	42600	42600	0
157	20241226	173900	1288374000	42600	42600	42600	42600	0
158	20241226	173800	1288374000	42600	42600	42600	42600	0
159	20241226	173700	1288374000	42600	42600	42600	42600	0
160	20241226	173600	1288374000	42600	42600	42600	42600	0
161	20241226	173500	1288374000	42600	42600	42600	42600	0
162	20241226	173400	1288374000	42600	42600	42600	42600	0
163	20241226	173300	1288374000	42600	42600	42600	42600	0
164	20241226	173200	1288374000	42600	42600	42600	42600	0
165	20241226	173100	1288374000	42600	42600	42600	42600	0
166	20241226	173000	1288374000	42600	42600	42600	42600	0
167	20241226	172900	1288374000	42600	42600	42600	42600	0
168	20241226	172800	1288374000	42600	42600	42600	42600	0
169	20241226	172700	1288374000	42600	42600	42600	42600	0
170	20241226	172600	1288374000	42600	42600	42600	42600	0
171	20241226	172500	1288374000	42600	42600	42600	42600	0
172	20241226	172400	1288374000	42600	42600	42600	42600	0
173	20241226	172300	1288374000	42600	42600	42600	42600	0
174	20241226	172200	1288374000	42600	42600	42600	42600	0
175	20241226	172100	1288374000	42600	42600	42600	42600	0
176	20241226	172000	1288374000	42600	42600	42600	42600	0
177	20241226	171900	1288374000	42600	42600	42600	42600	0
178	20241226	171800	1288374000	42600	42600	42600	42600	0
179	20241226	171700	1288374000	42600	42600	42600	42600	0
180	20241226	171600	1288374000	42600	42600	42600	42600	0
181	20241226	171500	1288374000	42600	42600	42600	42600	0
182	20241226	171400	1288374000	42600	42600	42600	42600	1863
183	20241226	171300	1288374000	42600	42600	42600	42600	0
184	20241226	171200	1288374000	42600	42600	42600	42600	0
185	20241226	171100	1288374000	42600	42600	42600	42600	0
186	20241226	171000	1288374000	42600	42600	42600	42600	0
187	20241226	170900	1288374000	42600	42600	42600	42600	0
188	20241226	170800	1288374000	42600	42600	42600	42600	0
189	20241226	170700	1288374000	42600	42600	42600	42600	0
190	20241226	170600	1288374000	42600	42600	42600	42600	0
191	20241226	170500	1288374000	42600	42600	42600	42600	0
192	20241226	170400	1288374000	42600	42600	42600	42600	0
193	20241226	170300	1288374000	42600	42600	42600	42600	0
194	20241226	170200	1288374000	42600	42600	42600	42600	0
195	20241226	170100	1288374000	42600	42600	42600	42600	0
196	20241226	170000	1288374000	42600	42600	42600	42600	0
197	20241226	165900	1288374000	42600	42600	42600	42600	0
198	20241226	165800	1288374000	42600	42600	42600	42600	0
199	20241226	165700	1288374000	42600	42600	42600	42600	0
200	20241226	165600	1288374000	42600	42600	42600	42600	0
201	20241226	165500	1288374000	42600	42600	42600	42600	0
202	20241226	165400	1288374000	42600	42600	42600	42600	0
203	20241226	165300	1288374000	42600	42600	42600	42600	0
204	20241226	165200	1288374000	42600	42600	42600	42600	0
205	20241226	165100	1288374000	42600	42600	42600	42600	0
206	20241226	165000	1288374000	42600	42600	42600	42600	0
207	20241226	164900	1288374000	42600	42600	42600	42600	0
208	20241226	164800	1288374000	42600	42600	42600	42600	0
209	20241226	164700	1288374000	42600	42600	42600	42600	0
210	20241226	164600	1288374000	42600	42600	42600	42600	0
211	20241226	164500	1288374000	42600	42600	42600	42600	0
212	20241226	164400	1288374000	42600	42600	42600	42600	1863
213	20241226	164300	1288374000	42600	42600	42600	42600	0
214	20241226	164200	1288374000	42600	42600	42600	42600	0
215	20241226	164100	1288374000	42600	42600	42600	42600	0
216	20241226	164000	1288374000	42600	42600	42600	42600	0
217	20241226	163900	1288374000	42600	42600	42600	42600	0
218	20241226	163800	1288374000	42600	42600	42600	42600	0
219	20241226	163700	1288374000	42600	42600	42600	42600	0
220	20241226	163600	1288374000	42600	42600	42600	42600	0
221	20241226	163500	1288374000	42600	42600	42600	42600	0
222	20241226	163400	1288374000	42600	42600	42600	42600	0
223	20241226	163300	1288374000	42600	42600	42600	42600	0
224	20241226	163200	1288374000	42600	42600	42600	42600	0
225	20241226	163100	1288374000	42600	42600	42600	42600	0
226	20241226	163000	1288374000	42600	42600	42600	42600	0
227	20241226	162900	1288374000	42600	42600	42600	42600	0
228	20241226	162800	1288374000	42600	42600	42600	42600	0
229	20241226	162700	1288374000	42600	42600	42600	42600	0
230	20241226	162600	1288374000	42600	42600	42600	42600	0
231	20241226	162500	1288374000	42600	42600	42600	42600	0
232	20241226	162400	1288374000	42600	42600	42600	42600	0
233	20241226	162300	1288374000	42600	42600	42600	42600	0
234	20241226	162200	1288374000	42600	42600	42600	42600	0
235	20241226	162100	1288374000	42600	42600	42600	42600	0
236	20241226	162000	1288374000	42600	42600	42600	42600	0
237	20241226	161900	1288374000	42600	42600	42600	42600	0
238	20241226	161800	1288374000	42600	42600	42600	42600	0
239	20241226	161700	1288374000	42600	42600	42600	42600	0
240	20241226	161600	1288374000	42600	42600	42600	42600	0
241	20241226	161500	1288374000	42600	42600	42600	42600	0
242	20241226	161400	1288374000	42600	42600	42600	42600	1863
243	20241226	161300	1288374000	42600	42600	42600	42600	0
244	20241226	161200	1288374000	42600	42600	42600	42600	0
245	20241226	161100	1288374000	42600	42600	42600	42600	0
246	20241226	161000	1288374000	42600	42600	42600	42600	0
247	20241226	160900	1288374000	42600	42600	42600	42600	0
248	20241226	160800	1288374000	42600	42600	42600	42600	0
249	20241226	160700	1288374000	42600	42600	42600	42600	0
250	20241226	160600	1288374000	42600	42600	42600	42600	0
251	20241226	160500	1288374000	42600	42600	42600	42600	0
252	20241226	160400	1288374000	42600	42600	42600	42600	0
253	20241226	160300	1288374000	42600	42600	42600	42600	0
254	20241226	160200	1288374000	42600	42600	42600	42600	0
255	20241226	160100	1288374000	42600	42600	42600	42600	0
256	20241226	160000	1288374000	42600	42600	42600	42600	0
257	20241226	155900	1288374000	42600	42600	42600	42600	0
258	20241226	155800	1288374000	42600	42600	42600	42600	0
259	20241226	155700	1288374000	42600	42600	42600	42600	0
260	20241226	155600	1288374000	42600	42600	42600	42600	0
261	20241226	155500	1288374000	42600	42600	42600	42600	0
262	20241226	155400	1288374000	42600	42600	42600	42600	0
263	20241226	155300	1288374000	42600	42600	42600	42600	0
264	20241226	155200	1288374000	42600	42600	42600	42600	0
265	20241226	155100	1288374000	42600	42600	42600	42600	0
266	20241226	155000	1288374000	42600	42600	42600	42600	0
267	20241226	154900	1288374000	42600	42600	42600	42600	0
268	20241226	154800	1288374000	42600	42600	42600	42600	0
269	20241226	154700	1288374000	42600	42600	42600	42600	0
270	20241226	154600	1288374000	42600	42600	42600	42600	0
271	20241226	154500	1288374000	42600	42600	42600	42600	0
272	20241226	154400	1288374000	42600	42600	42600	42600	1863
273	20241226	154300	1288374000	42600	42600	42600	42600	0
274	20241226	154200	1288374000	42600	42600	42600	42600	0
275	20241226	154100	1288374000	42600	42600	42600	42600	0
276	20241226	154000	1288374000	42600	42600	42600	42600	0
277	20241226	153900	1288374000	42600	42600	42600	42600	0
278	20241226	153800	1288374000	42600	42600	42600	42600	0
279	20241226	153700	1288374000	42600	42600	42600	42600	0
280	20241226	153600	1288374000	42600	42600	42600	42600	0
281	20241226	153500	1288374000	42600	42600	42600	42600	0
282	20241226	153400	1288374000	42600	42600	42600	42600	0
283	20241226	153300	1288374000	42600	42600	42600	42600	0
284	20241226	153200	1288374000	42600	42600	42600	42600	0
285	20241226	153100	1288374000	42600	42600	42600	42600	0
286	20241226	153000	1288374000	42600	42600	42600	42600	1863
287	20241226	152900	1209010200	42650	42650	42650	42650	0
288	20241226	152800	1209010200	42650	42650	42650	42650	0
289	20241226	152700	1209010200	42650	42650	42650	42650	0
290	20241226	152600	1209010200	42650	42650	42650	42650	0
291	20241226	152500	1209010200	42650	42650	42650	42650	0
292	20241226	152400	1209010200	42650	42650	42650	42650	0
293	20241226	152300	1209010200	42650	42650	42650	42650	0
294	20241226	152200	1209010200	42650	42650	42650	42650	0
295	20241226	152100	1209010200	42650	42650	42650	42650	0
296	20241226	152000	1209010200	42650	42650	42650	42650	0
297	20241226	151900	1209010200	42650	42650	42650	42550	12
298	20241226	151800	1208498500	42650	42600	42650	42500	54
299	20241226	151700	1206198300	42600	42650	42650	42500	151
300	20241226	151600	1199768700	42650	42600	42650	42600	116
301	20241226	151500	1194823100	42650	42600	42650	42550	150
302	20241226	151400	1188430300	42550	42600	42600	42550	69
303	20241226	151300	1185492650	42500	42650	42650	42500	150
304	20241226	151200	1179101300	42550	42600	42650	42550	62
305	20241226	151100	1176459200	42550	42600	42650	42550	58
306	20241226	151000	1173988400	42600	42550	42600	42500	217
307	20241226	150900	1164756300	42500	42550	42600	42450	45
308	20241226	150800	1162841350	42600	42550	42600	42500	164
309	20241226	150700	1155862700	42550	42550	42600	42550	94
310	20241226	150600	1151862800	42600	42500	42600	42500	64
311	20241226	150500	1149137200	42500	42550	42600	42500	112
312	20241226	150400	1144370350	42550	42550	42600	42500	72
313	20241226	150300	1141306950	42550	42600	42600	42550	122
314	20241226	150200	1136113250	42550	42550	42600	42500	162
315	20241226	150100	1129219650	42500	42600	42600	42500	37
316	20241226	150000	1127645450	42600	42600	42600	42450	93
317	20241226	145900	1123688800	42500	42550	42600	42500	189
318	20241226	145800	1115646150	42550	42500	42550	42450	129
319	20241226	145700	1110162000	42550	42550	42600	42450	122
320	20241226	145600	1104970800	42550	42500	42600	42500	117
321	20241226	145500	1099994200	42550	42500	42550	42450	89
322	20241226	145400	1096208950	42500	42600	42600	42500	102
323	20241226	145300	1091868650	42600	42550	42600	42450	197
324	20241226	145200	1083493500	42600	42550	42600	42500	51
325	20241226	145100	1081322700	42550	42600	42600	42500	148
326	20241226	145000	1075028450	42550	42500	42600	42500	114
327	20241226	144900	1070176950	42550	42550	42600	42450	111
328	20241226	144800	1065456400	42550	42500	42550	42500	163
329	20241226	144700	1058526050	42550	42450	42600	42450	92
330	20241226	144600	1054609950	42600	42550	42600	42500	131
331	20241226	144500	1049036350	42400	42550	42600	42400	84
332	20241226	144400	1045464500	42550	42550	42600	42500	105
333	20241226	144300	1040996150	42550	42550	42550	42500	136
334	20241226	144200	1035212650	42550	42550	42550	42450	200
335	20241226	144100	1026708650	42600	42600	42600	42500	74
336	20241226	144000	1023558350	42600	42550	42600	42450	104
337	20241226	143900	1019132650	42500	42550	42550	42500	135
338	20241226	143800	1013390200	42600	42550	42600	42500	90
339	20241226	143700	1009558200	42550	42550	42600	42500	80
340	20241226	143600	1006154050	42500	42500	42600	42450	185
341	20241226	143500	998287550	42500	42550	42600	42500	95
342	20241226	143400	994244700	42600	42550	42600	42500	108
343	20241226	143300	989649750	42600	42450	42600	42450	93
344	20241226	143200	985697950	42500	42600	42600	42500	101
345	20241226	143100	981401200	42650	42600	42650	42500	96
346	20241226	143000	977313700	42600	42550	42600	42550	99
347	20241226	142900	973099950	42500	42600	42600	42500	109
348	20241226	142800	968461550	42600	42600	42600	42500	74
349	20241226	142700	965311850	42600	42600	42600	42550	126
350	20241226	142600	959948850	42550	42600	42600	42400	215
351	20241226	142500	950807000	42500	42550	42600	42500	78
352	20241226	142400	947488300	42500	42500	42600	42450	154
353	20241226	142300	940937100	42500	42600	42600	42500	120
354	20241226	142200	935833200	42500	42550	42600	42500	115
355	20241226	142100	930939100	42550	42500	42600	42500	91
356	20241226	142000	927067000	42600	42550	42600	42400	144
357	20241226	141900	920947200	42550	42550	42600	42550	132
358	20241226	141800	915326750	42550	42550	42600	42550	59
359	20241226	141700	912815800	42550	42550	42550	42500	110
360	20241226	141600	908137800	42600	42550	42600	42550	143
361	20241226	141500	902046950	42500	42550	42600	42500	58
362	20241226	141400	899578750	42600	42550	42600	42500	127
363	20241226	141300	894176250	42550	42550	42550	42500	63
364	20241226	141200	891496300	42550	42550	42550	42450	104
365	20241226	141100	887074500	42550	42450	42550	42450	101
366	20241226	141000	882782000	42450	42550	42550	42450	177
367	20241226	140900	875254800	42550	42600	42600	42500	76
368	20241226	140800	872020500	42600	42550	42600	42500	94
369	20241226	140700	868018850	42500	42600	42600	42500	144
370	20241226	140600	861891700	42600	42550	42600	42500	136
371	20241226	140500	856106300	42550	42550	42550	42500	76
372	20241226	140400	852873200	42500	42550	42600	42500	151
373	20241226	140300	846447550	42600	42600	42600	42500	92
374	20241226	140200	842530950	42550	42550	42600	42500	77
375	20241226	140100	839252600	42550	42600	42600	42500	137
376	20241226	140000	833424150	42600	42600	42600	42550	67
377	20241226	135900	830570550	42600	42600	42600	42550	102
378	20241226	135800	826227050	42550	42650	42650	42550	82
379	20241226	135700	822737450	42650	42600	42650	42550	81
380	20241226	135600	819284150	42600	42650	42650	42550	45
381	20241226	135500	817366000	42600	42550	42650	42500	117
382	20241226	135400	812386400	42650	42600	42650	42550	53
383	20241226	135300	810129800	42650	42600	42650	42550	59
384	20241226	135200	807615200	42600	42550	42600	42500	164
385	20241226	135100	800635300	42550	42550	42550	42500	37
386	20241226	135000	799061500	42600	42600	42700	42500	100
387	20241226	134900	794801450	42600	42650	42650	42550	106
388	20241226	134800	790282250	42600	42650	42700	42600	50
389	20241226	134700	788148950	42650	42650	42700	42600	122
390	20241226	134600	782946050	42650	42600	42650	42550	87
391	20241226	134500	779239850	42600	42650	42700	42550	71
392	20241226	134400	776212800	42550	42600	42700	42550	115
393	20241226	134300	771306250	42700	42600	42700	42600	58
394	20241226	134200	768832900	42600	42700	42700	42550	169
395	20241226	134100	761633500	42700	42600	42700	42600	84
396	20241226	134000	758051400	42600	42600	42650	42550	70
397	20241226	133900	755068800	42600	42700	42700	42600	99
398	20241226	133800	750845800	42650	42750	42750	42650	79
399	20241226	133700	747472900	42750	42700	42750	42600	67
400	20241226	133600	744612900	42700	42750	42750	42700	61
401	20241226	133500	742007950	42750	42750	42750	42550	126
402	20241226	133400	736629000	42750	42650	42750	42650	43
403	20241226	133300	734792350	42700	42650	42750	42650	115
404	20241226	133200	729881600	42650	42750	42750	42650	61
405	20241226	133100	727276300	42750	42700	42750	42650	85
406	20241226	133000	723645500	42650	42650	42700	42650	34
407	20241226	132900	722193950	42750	42650	42750	42650	137
408	20241226	132800	716343100	42650	42750	42750	42650	91
409	20241226	132700	712454000	42700	42700	42700	42650	80
410	20241226	132600	709038100	42650	42750	42750	42650	48
411	20241226	132500	706986950	42750	42700	42800	42700	136
412	20241226	132400	701173550	42750	42750	42750	42700	40
413	20241226	132300	699463650	42750	42800	42850	42650	119
414	20241226	132200	694374500	42800	42800	42800	42750	63
415	20241226	132100	691678800	42800	42700	42800	42700	61
416	20241226	132000	689070650	42700	42800	42800	42700	94
417	20241226	131900	685049300	42800	42800	42800	42700	104
418	20241226	131800	680600850	42700	42800	42800	42700	59
419	20241226	131700	678077900	42800	42600	42800	42600	140
420	20241226	131600	672097250	42750	42700	42750	42600	68
421	20241226	131500	669191750	42750	42700	42750	42700	116
422	20241226	131400	664237200	42600	42750	42750	42600	42
423	20241226	131300	662442950	42750	42600	42750	42550	874
424	20241226	131200	625209450	42600	42600	42600	42550	297
425	20241226	131100	612557850	42600	42600	42600	42550	134
426	20241226	131000	606853850	42600	42550	42600	42550	53
427	20241226	130900	604596750	42550	42450	42550	42450	119
428	20241226	130800	599534000	42500	42500	42550	42500	82
429	20241226	130700	596047600	42600	42550	42600	42550	44
430	20241226	130600	594175100	42550	42550	42550	42550	95
431	20241226	130500	590132850	42500	42500	42500	42500	97
432	20241226	130400	586010350	42550	42550	42550	42550	16
433	20241226	130300	585329550	42550	42500	42550	42500	49
434	20241226	130200	583244650	42550	42550	42550	42550	17
435	20241226	130100	582521300	42450	42450	42550	42450	140
436	20241226	130000	576569950	42500	42500	42500	42500	16
437	20241226	125900	575889950	42500	42500	42500	42500	54
438	20241226	125800	573594950	42500	42550	42550	42500	86
439	20241226	125700	569937200	42550	42500	42550	42450	24
440	20241226	125600	568916750	42450	42550	42550	42450	34
441	20241226	125500	567471350	42500	42550	42550	42500	111
442	20241226	125400	562752750	42450	42550	42550	42450	131
443	20241226	125300	557185000	42550	42550	42550	42550	7
444	20241226	125200	556887150	42500	42550	42550	42500	67
445	20241226	125100	554036450	42500	42500	42550	42500	38
446	20241226	125000	552420150	42550	42550	42550	42550	29
447	20241226	124900	551186200	42550	42600	42600	42550	55
448	20241226	124800	548845250	42500	42550	42550	42500	42
449	20241226	124700	547058900	42550	42550	42550	42550	25
450	20241226	124600	545995150	42500	42550	42550	42500	87
451	20241226	124500	542297150	42550	42550	42550	42550	23
452	20241226	124400	541318500	42550	42550	42600	42550	22
453	20241226	124300	540382000	42550	42500	42550	42500	97
454	20241226	124200	536259100	42550	42550	42550	42550	25
455	20241226	124100	535195350	42500	42550	42550	42500	36
456	20241226	124000	533664400	42500	42550	42550	42500	65
457	20241226	123900	530898800	42550	42500	42550	42500	456
458	20241226	123800	511504550	42550	42500	42550	42500	30
459	20241226	123700	510228650	42550	42500	42550	42500	95
460	20241226	123600	506188450	42500	42500	42550	42500	53
461	20241226	123500	503935450	42500	42550	42550	42500	47
462	20241226	123400	501936300	42500	42500	42500	42500	47
463	20241226	123300	499938800	42500	42500	42500	42500	47
464	20241226	123200	497941300	42550	42500	42550	42500	74
465	20241226	123100	494794850	42500	42500	42500	42500	41
466	20241226	123000	493052350	42500	42500	42500	42500	23
467	20241226	122900	492074850	42500	42500	42500	42500	59
468	20241226	122800	489567350	42500	42500	42500	42450	49
469	20241226	122700	487485000	42400	42500	42500	42400	50
470	20241226	122600	485361500	42550	42500	42550	42500	90
471	20241226	122500	481536150	42500	42450	42500	42450	36
472	20241226	122400	480006800	42450	42500	42500	42450	51
473	20241226	122300	477839400	42500	42500	42500	42450	69
474	20241226	122200	474907500	42500	42450	42500	42450	39
475	20241226	122100	473250300	42450	42500	42500	42450	40
476	20241226	122000	471550800	42450	42450	42500	42450	86
477	20241226	121900	467895950	42450	42450	42500	42450	29
478	20241226	121800	466663550	42500	42450	42500	42450	31
479	20241226	121700	465346750	42450	42550	42550	42400	96
480	20241226	121600	461268600	42500	42500	42500	42450	69
481	20241226	121500	458337900	42500	42400	42500	42400	7
482	20241226	121400	458040500	42500	42500	42550	42450	130
483	20241226	121300	452512800	42550	42550	42550	42550	25
484	20241226	121200	451449050	42550	42450	42550	42450	16
485	20241226	121100	450768600	42500	42550	42550	42400	125
486	20241226	121000	445460700	42550	42550	42550	42500	37
487	20241226	120900	443886600	42450	42550	42550	42450	58
488	20241226	120800	441418850	42500	42550	42550	42450	99
489	20241226	120700	437211650	42550	42550	42550	42550	39
490	20241226	120600	435552200	42550	42550	42550	42550	7
491	20241226	120500	435254350	42500	42500	42500	42500	45
492	20241226	120400	433341850	42500	42450	42550	42450	79
493	20241226	120300	429986500	42450	42550	42550	42450	161
494	20241226	120200	423141400	42550	42550	42550	42550	23
495	20241226	120100	422162750	42550	42600	42600	42550	30
496	20241226	120000	420885450	42550	42550	42550	42500	101
497	20241226	115900	416588000	42500	42500	42500	42500	0
498	20241226	115800	416588000	42500	42600	42600	42500	55
499	20241226	115700	414249100	42550	42550	42550	42500	60
500	20241226	115600	411696150	42450	42550	42550	42450	92
501	20241226	115500	407786200	42550	42500	42550	42500	25
502	20241226	115400	406722500	42550	42500	42550	42500	50
503	20241226	115300	404596700	42500	42500	42500	42500	42
504	20241226	115200	402811700	42500	42500	42500	42500	15
505	20241226	115100	402174200	42550	42500	42550	42400	114
506	20241226	115000	397331500	42550	42550	42550	42550	45
507	20241226	114900	395416750	42550	42550	42550	42550	10
508	20241226	114800	394991250	42600	42550	42600	42500	95
509	20241226	114700	390948350	42550	42550	42550	42550	30
510	20241226	114600	389671850	42550	42600	42600	42550	23
511	20241226	114500	388692500	42550	42550	42550	42500	68
512	20241226	114400	385799200	42500	42550	42550	42500	27
513	20241226	114300	384651050	42550	42550	42600	42550	58
514	20241226	114200	382182200	42550	42500	42550	42500	18
515	20241226	114100	381416400	42550	42500	42550	42500	42
516	20241226	114000	379630000	42500	42550	42550	42450	84
517	20241226	113900	376057900	42550	42550	42550	42500	37
518	20241226	113800	374483750	42500	42500	42500	42500	14
519	20241226	113700	373888750	42400	42550	42550	42400	104
520	20241226	113600	369468400	42550	42550	42550	42500	32
521	20241226	113500	368107100	42500	42500	42500	42500	20
522	20241226	113400	367257100	42500	42500	42500	42400	143
523	20241226	113300	361184950	42600	42600	42600	42450	37
524	20241226	113200	359611300	42500	42450	42500	42400	30
525	20241226	113100	358337200	42450	42450	42450	42400	76
526	20241226	113000	355111600	42500	42500	42500	42500	42
527	20241226	112900	353326600	42500	42500	42500	42500	28
528	20241226	112800	352136600	42450	42350	42450	42350	55
529	20241226	112700	349802150	42350	42450	42550	42350	70
530	20241226	112600	346831400	42550	42500	42550	42350	48
531	20241226	112500	344796150	42400	42500	42500	42400	79
532	20241226	112400	341439700	42500	42450	42500	42450	40
533	20241226	112300	339740850	42400	42500	42500	42400	20
534	20241226	112200	338891850	42500	42450	42500	42350	137
535	20241226	112100	333074100	42450	42400	42450	42400	30
536	20241226	112000	331800650	42450	42500	42500	42450	61
537	20241226	111900	329208400	42500	42500	42500	42500	40
538	20241226	111800	327508400	42500	42500	42500	42450	53
539	20241226	111700	325256150	42500	42500	42500	42500	87
540	20241226	111600	321558650	42500	42500	42500	42450	25
541	20241226	111500	320496300	42600	42450	42600	42450	17
542	20241226	111400	319772250	42400	42500	42500	42400	73
543	20241226	111300	316671250	42400	42550	42550	42400	46
544	20241226	111200	314718400	42500	42500	42550	42450	108
545	20241226	111100	310128900	42550	42500	42550	42500	37
546	20241226	111000	308555550	42500	42500	42500	42500	45
547	20241226	110900	306643050	42500	42500	42500	42450	43
548	20241226	110800	304815600	42500	42500	42550	42450	91
549	20241226	110700	300946800	42500	42500	42500	42500	24
550	20241226	110600	299926800	42500	42500	42500	42500	36
551	20241226	110500	298396800	42500	42500	42500	42500	83
552	20241226	110400	294869300	42500	42450	42500	42400	32
553	20241226	110300	293510200	42500	42500	42500	42500	56
554	20241226	110200	291130200	42400	42500	42500	42400	57
555	20241226	110100	288710000	42500	42450	42500	42350	40
556	20241226	110000	287013350	42450	42450	42450	42400	49
557	20241226	105900	284933400	42400	42400	42400	42350	403
558	20241226	105800	267850050	42400	42400	42400	42400	21
559	20241226	105700	266959650	42400	42350	42400	42250	50
560	20241226	105600	264841850	42350	42250	42450	42250	79
561	20241226	105500	261497500	42450	42300	42450	42300	12
562	20241226	105400	260989000	42300	42350	42450	42250	128
563	20241226	105300	255568350	42300	42400	42500	42300	53
564	20241226	105200	253322350	42300	42300	42500	42300	36
565	20241226	105100	251795900	42500	42500	42500	42400	72
566	20241226	105000	248740300	42300	42500	42500	42300	63
567	20241226	104900	246069400	42500	42450	42500	42350	29
568	20241226	104800	244838900	42550	42450	42550	42350	90
569	20241226	104700	241015650	42350	42450	42450	42350	270
570	20241226	104600	229555000	42500	42500	42500	42500	20
571	20241226	104500	228705000	42500	42450	42500	42350	100
572	20241226	104400	224460150	42450	42450	42450	42400	29
573	20241226	104300	223229200	42450	42400	42500	42400	13
574	20241226	104200	222677450	42500	42450	42500	42350	140
575	20241226	104100	216733600	42450	42450	42450	42450	8
576	20241226	104000	216394000	42350	42450	42450	42300	61
577	20241226	103900	213809500	42450	42400	42550	42400	80
578	20241226	103800	210413300	42400	42400	42400	42350	27
579	20241226	103700	209268950	42400	42500	42500	42400	74
580	20241226	103600	206129700	42500	42450	42500	42400	113
581	20241226	103500	201329800	42400	42450	42450	42400	26
582	20241226	103400	200226200	42400	42350	42500	42350	29
583	20241226	103300	198995650	42400	42450	42450	42400	59
584	20241226	103200	196491500	42300	42450	42450	42300	80
585	20241226	103100	193102500	42400	42500	42500	42400	27
586	20241226	103000	191955250	42500	42450	42500	42450	94
587	20241226	102900	187961200	42450	42500	42500	42450	38
588	20241226	102800	186346850	42450	42500	42500	42450	33
589	20241226	102700	184945150	42500	42450	42550	42450	46
590	20241226	102600	182990300	42500	42500	42500	42500	40
591	20241226	102500	181290300	42500	42500	42500	42500	25
592	20241226	102400	180227800	42500	42500	42500	42500	43
593	20241226	102300	178400300	42500	42500	42500	42450	42
594	20241226	102200	176615400	42500	42500	42500	42500	26
595	20241226	102100	175510400	42500	42500	42550	42350	63
596	20241226	102000	172833500	42500	42500	42500	42500	18
597	20241226	101900	172068500	42500	42500	42500	42450	44
598	20241226	101800	170198600	42500	42550	42550	42500	66
599	20241226	101700	167392750	42550	42500	42550	42500	14
600	20241226	101600	166797400	42450	42450	42550	42450	15
601	20241226	101500	166160150	42400	42500	42550	42400	105
602	20241226	101400	161704750	42500	42500	42500	42500	29
603	20241226	101300	160472250	42500	42450	42500	42450	29
604	20241226	101200	159239800	42500	42450	42500	42450	36
605	20241226	101100	157710800	42400	42450	42450	42400	24
606	20241226	101000	156692100	42450	42500	42500	42450	33
607	20241226	100900	155290750	42550	42550	42650	42550	54
608	20241226	100800	152990650	42500	42500	42500	42500	2
609	20241226	100700	152905650	42500	42400	42500	42400	18
610	20241226	100600	152141700	42300	42650	42650	42300	785
611	20241226	100500	118831400	42800	42700	42800	42600	32
612	20241226	100400	117466650	42700	42700	42700	42700	8
613	20241226	100300	117125050	42650	42750	42750	42650	79
614	20241226	100200	113749800	42700	42750	42750	42700	12
615	20241226	100100	113237050	42750	42750	42750	42750	50
616	20241226	100000	111099550	42750	42700	42750	42700	25
617	20241226	095900	110030900	42750	42750	42750	42700	28
618	20241226	095800	108834000	42750	42800	42800	42750	23
619	20241226	095700	107850050	42800	42800	42800	42750	26
620	20241226	095600	106737300	42800	42750	42800	42750	8
621	20241226	095500	106395000	42800	42800	42800	42700	29
622	20241226	095400	105154750	42800	42800	42800	42750	27
623	20241226	095300	103999400	42800	42750	42800	42750	32
624	20241226	095200	102629950	42750	42700	42750	42700	24
625	20241226	095100	101604150	42550	42750	42750	42550	35
626	20241226	095000	100108600	42700	42600	42700	42600	164
627	20241226	094900	93120500	42600	42550	42600	42550	65
628	20241226	094800	90351650	42550	42600	42600	42550	34
629	20241226	094700	88903800	42500	42550	42600	42500	14
630	20241226	094600	88307650	42500	42600	42650	42500	35
631	20241226	094500	86816750	42600	42550	42600	42550	19
632	20241226	094400	86008100	42550	42650	42650	42550	39
633	20241226	094300	84345850	42600	42600	42650	42550	20
634	20241226	094200	83493900	42650	42750	42800	42650	39
635	20241226	094100	81827300	42600	42600	42650	42600	14
636	20241226	094000	81230550	42600	42650	42650	42600	17
637	20241226	093900	80505550	42550	42750	42750	42550	26
638	20241226	093800	79395700	42600	42600	42600	42600	13
639	20241226	093700	78841900	42650	42700	42700	42650	7
640	20241226	093600	78543300	42650	42650	42750	42650	21
641	20241226	093500	77646250	42600	42700	42700	42600	9
642	20241226	093400	77262200	42600	42650	42650	42600	11
643	20241226	093300	76793550	42550	42700	42750	42550	236
644	20241226	093200	66706250	42750	42750	42750	42750	9
645	20241226	093100	66321500	42800	42750	42800	42700	101
646	20241226	093000	62003550	42750	42650	42750	42650	27
647	20241226	092900	60850050	42700	42700	42700	42700	7
648	20241226	092800	60551150	42700	42700	42700	42700	7
649	20241226	092700	60252250	42600	42600	42650	42600	23
650	20241226	092600	59272050	42600	42600	42600	42600	7
651	20241226	092500	58973850	42600	42650	42650	42600	14
652	20241226	092400	58377100	42600	42600	42600	42600	14
653	20241226	092300	57780700	42600	42600	42650	42600	12
654	20241226	092200	57269150	42650	42650	42650	42650	8
655	20241226	092100	56927950	42700	42650	42700	42600	25
656	20241226	092000	55861700	42600	42500	42600	42500	12
657	20241226	091900	55351000	42400	42450	42450	42400	14
658	20241226	091800	54756800	42450	42400	42500	42400	39
659	20241226	091700	53101400	42400	42400	42400	42400	0
660	20241226	091600	53101400	42400	42550	42550	42400	137
661	20241226	091500	47282400	42550	42550	42550	42550	14
662	20241226	091400	46686700	42400	42600	42600	42400	82
663	20241226	091300	43204600	42500	42700	42700	42500	26
664	20241226	091200	42097650	42750	42600	42750	42600	29
665	20241226	091100	40859850	42650	42750	42750	42650	29
666	20241226	091000	39620800	42750	42900	42900	42750	112
667	20241226	090900	34828750	42900	42900	42950	42900	21
668	20241226	090800	33927100	42950	42900	42950	42900	7
669	20241226	090700	33626750	42850	42900	42950	42850	17
670	20241226	090600	32897700	42900	42950	42950	42900	83
671	20241226	090500	29335350	42950	42600	42950	42600	15
672	20241226	090400	28694850	42700	42750	42950	42000	382
673	20241226	090300	12448050	42750	42750	42750	42750	34
674	20241226	090200	10994550	42750	42750	42750	42700	17
675	20241226	090100	10267900	42750	42550	42750	42500	174
676	20241226	090000	2864650	42550	42800	42850	42550	67