KissMeData/096530/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200600	3029459200	23300	23300	23300	23300	12688
3	20241226	200500	3029459200	23300	23300	23300	23300	0
4	20241226	200400	3029459200	23300	23300	23300	23300	0
5	20241226	200300	3029459200	23300	23300	23300	23300	0
6	20241226	200200	3029459200	23300	23300	23300	23300	0
7	20241226	200100	3029459200	23300	23300	23300	23300	0
8	20241226	200000	3029459200	23300	23300	23300	23300	0
9	20241226	195900	3029459200	23300	23300	23300	23300	0
10	20241226	195800	3029459200	23300	23300	23300	23300	0
11	20241226	195700	3029459200	23300	23300	23300	23300	0
12	20241226	195600	3029459200	23300	23300	23300	23300	0
13	20241226	195500	3029459200	23300	23300	23300	23300	0
14	20241226	195400	3029459200	23300	23300	23300	23300	0
15	20241226	195300	3029459200	23300	23300	23300	23300	0
16	20241226	195200	3029459200	23300	23300	23300	23300	0
17	20241226	195100	3029459200	23300	23300	23300	23300	0
18	20241226	195000	3029459200	23300	23300	23300	23300	0
19	20241226	194900	3029459200	23300	23300	23300	23300	0
20	20241226	194800	3029459200	23300	23300	23300	23300	0
21	20241226	194700	3029459200	23300	23300	23300	23300	0
22	20241226	194600	3029459200	23300	23300	23300	23300	0
23	20241226	194500	3029459200	23300	23300	23300	23300	0
24	20241226	194400	3029459200	23300	23300	23300	23300	0
25	20241226	194300	3029459200	23300	23300	23300	23300	0
26	20241226	194200	3029459200	23300	23300	23300	23300	0
27	20241226	194100	3029459200	23300	23300	23300	23300	0
28	20241226	194000	3029459200	23300	23300	23300	23300	0
29	20241226	193900	3029459200	23300	23300	23300	23300	0
30	20241226	193800	3029459200	23300	23300	23300	23300	0
31	20241226	193700	3029459200	23300	23300	23300	23300	0
32	20241226	193600	3029459200	23300	23300	23300	23300	12688
33	20241226	193500	3029459200	23300	23300	23300	23300	0
34	20241226	193400	3029459200	23300	23300	23300	23300	0
35	20241226	193300	3029459200	23300	23300	23300	23300	0
36	20241226	193200	3029459200	23300	23300	23300	23300	0
37	20241226	193100	3029459200	23300	23300	23300	23300	0
38	20241226	193000	3029459200	23300	23300	23300	23300	0
39	20241226	192900	3029459200	23300	23300	23300	23300	0
40	20241226	192800	3029459200	23300	23300	23300	23300	0
41	20241226	192700	3029459200	23300	23300	23300	23300	0
42	20241226	192600	3029459200	23300	23300	23300	23300	0
43	20241226	192500	3029459200	23300	23300	23300	23300	0
44	20241226	192400	3029459200	23300	23300	23300	23300	0
45	20241226	192300	3029459200	23300	23300	23300	23300	0
46	20241226	192200	3029459200	23300	23300	23300	23300	0
47	20241226	192100	3029459200	23300	23300	23300	23300	0
48	20241226	192000	3029459200	23300	23300	23300	23300	0
49	20241226	191900	3029459200	23300	23300	23300	23300	0
50	20241226	191800	3029459200	23300	23300	23300	23300	0
51	20241226	191700	3029459200	23300	23300	23300	23300	0
52	20241226	191600	3029459200	23300	23300	23300	23300	0
53	20241226	191500	3029459200	23300	23300	23300	23300	0
54	20241226	191400	3029459200	23300	23300	23300	23300	0
55	20241226	191300	3029459200	23300	23300	23300	23300	0
56	20241226	191200	3029459200	23300	23300	23300	23300	0
57	20241226	191100	3029459200	23300	23300	23300	23300	0
58	20241226	191000	3029459200	23300	23300	23300	23300	0
59	20241226	190900	3029459200	23300	23300	23300	23300	0
60	20241226	190800	3029459200	23300	23300	23300	23300	0
61	20241226	190700	3029459200	23300	23300	23300	23300	0
62	20241226	190600	3029459200	23300	23300	23300	23300	12688
63	20241226	190500	3029459200	23300	23300	23300	23300	0
64	20241226	190400	3029459200	23300	23300	23300	23300	0
65	20241226	190300	3029459200	23300	23300	23300	23300	0
66	20241226	190200	3029459200	23300	23300	23300	23300	0
67	20241226	190100	3029459200	23300	23300	23300	23300	0
68	20241226	190000	3029459200	23300	23300	23300	23300	0
69	20241226	185900	3029459200	23300	23300	23300	23300	0
70	20241226	185800	3029459200	23300	23300	23300	23300	0
71	20241226	185700	3029459200	23300	23300	23300	23300	0
72	20241226	185600	3029459200	23300	23300	23300	23300	0
73	20241226	185500	3029459200	23300	23300	23300	23300	0
74	20241226	185400	3029459200	23300	23300	23300	23300	0
75	20241226	185300	3029459200	23300	23300	23300	23300	0
76	20241226	185200	3029459200	23300	23300	23300	23300	0
77	20241226	185100	3029459200	23300	23300	23300	23300	0
78	20241226	185000	3029459200	23300	23300	23300	23300	0
79	20241226	184900	3029459200	23300	23300	23300	23300	0
80	20241226	184800	3029459200	23300	23300	23300	23300	0
81	20241226	184700	3029459200	23300	23300	23300	23300	0
82	20241226	184600	3029459200	23300	23300	23300	23300	0
83	20241226	184500	3029459200	23300	23300	23300	23300	0
84	20241226	184400	3029459200	23300	23300	23300	23300	0
85	20241226	184300	3029459200	23300	23300	23300	23300	0
86	20241226	184200	3029459200	23300	23300	23300	23300	0
87	20241226	184100	3029459200	23300	23300	23300	23300	0
88	20241226	184000	3029459200	23300	23300	23300	23300	0
89	20241226	183900	3029459200	23300	23300	23300	23300	0
90	20241226	183800	3029459200	23300	23300	23300	23300	0
91	20241226	183700	3029459200	23300	23300	23300	23300	0
92	20241226	183600	3029459200	23300	23300	23300	23300	12688
93	20241226	183500	3029459200	23300	23300	23300	23300	0
94	20241226	183400	3029459200	23300	23300	23300	23300	0
95	20241226	183300	3029459200	23300	23300	23300	23300	0
96	20241226	183200	3029459200	23300	23300	23300	23300	0
97	20241226	183100	3029459200	23300	23300	23300	23300	0
98	20241226	183000	3029459200	23300	23300	23300	23300	0
99	20241226	182900	3029459200	23300	23300	23300	23300	0
100	20241226	182800	3029459200	23300	23300	23300	23300	0
101	20241226	182700	3029459200	23300	23300	23300	23300	0
102	20241226	182600	3029459200	23300	23300	23300	23300	0
103	20241226	182500	3029459200	23300	23300	23300	23300	0
104	20241226	182400	3029459200	23300	23300	23300	23300	0
105	20241226	182300	3029459200	23300	23300	23300	23300	0
106	20241226	182200	3029459200	23300	23300	23300	23300	0
107	20241226	182100	3029459200	23300	23300	23300	23300	0
108	20241226	182000	3029459200	23300	23300	23300	23300	0
109	20241226	181900	3029459200	23300	23300	23300	23300	0
110	20241226	181800	3029459200	23300	23300	23300	23300	0
111	20241226	181700	3029459200	23300	23300	23300	23300	0
112	20241226	181600	3029459200	23300	23300	23300	23300	0
113	20241226	181500	3029459200	23300	23300	23300	23300	0
114	20241226	181400	3029459200	23300	23300	23300	23300	0
115	20241226	181300	3029459200	23300	23300	23300	23300	0
116	20241226	181200	3029459200	23300	23300	23300	23300	0
117	20241226	181100	3029459200	23300	23300	23300	23300	0
118	20241226	181000	3029459200	23300	23300	23300	23300	0
119	20241226	180900	3029459200	23300	23300	23300	23300	0
120	20241226	180800	3029459200	23300	23300	23300	23300	0
121	20241226	180700	3029459200	23300	23300	23300	23300	0
122	20241226	180600	3029459200	23300	23300	23300	23300	12688
123	20241226	180500	3029459200	23300	23300	23300	23300	0
124	20241226	180400	3029459200	23300	23300	23300	23300	0
125	20241226	180300	3029459200	23300	23300	23300	23300	0
126	20241226	180200	3029459200	23300	23300	23300	23300	0
127	20241226	180100	3029459200	23300	23300	23300	23300	0
128	20241226	180000	3029459200	23300	23300	23300	23300	0
129	20241226	175900	3029459200	23300	23300	23300	23300	0
130	20241226	175800	3029459200	23300	23300	23300	23300	0
131	20241226	175700	3029459200	23300	23300	23300	23300	0
132	20241226	175600	3029459200	23300	23300	23300	23300	0
133	20241226	175500	3029459200	23300	23300	23300	23300	0
134	20241226	175400	3029459200	23300	23300	23300	23300	0
135	20241226	175300	3029459200	23300	23300	23300	23300	0
136	20241226	175200	3029459200	23300	23300	23300	23300	0
137	20241226	175100	3029459200	23300	23300	23300	23300	0
138	20241226	175000	3029459200	23300	23300	23300	23300	0
139	20241226	174900	3029459200	23300	23300	23300	23300	0
140	20241226	174800	3029459200	23300	23300	23300	23300	0
141	20241226	174700	3029459200	23300	23300	23300	23300	0
142	20241226	174600	3029459200	23300	23300	23300	23300	0
143	20241226	174500	3029459200	23300	23300	23300	23300	0
144	20241226	174400	3029459200	23300	23300	23300	23300	0
145	20241226	174300	3029459200	23300	23300	23300	23300	0
146	20241226	174200	3029459200	23300	23300	23300	23300	0
147	20241226	174100	3029459200	23300	23300	23300	23300	0
148	20241226	174000	3029459200	23300	23300	23300	23300	0
149	20241226	173900	3029459200	23300	23300	23300	23300	0
150	20241226	173800	3029459200	23300	23300	23300	23300	0
151	20241226	173700	3029459200	23300	23300	23300	23300	0
152	20241226	173600	3029459200	23300	23300	23300	23300	12688
153	20241226	173500	3029459200	23300	23300	23300	23300	0
154	20241226	173400	3029459200	23300	23300	23300	23300	0
155	20241226	173300	3029459200	23300	23300	23300	23300	0
156	20241226	173200	3029459200	23300	23300	23300	23300	0
157	20241226	173100	3029459200	23300	23300	23300	23300	0
158	20241226	173000	3029459200	23300	23300	23300	23300	0
159	20241226	172900	3029459200	23300	23300	23300	23300	0
160	20241226	172800	3029459200	23300	23300	23300	23300	0
161	20241226	172700	3029459200	23300	23300	23300	23300	0
162	20241226	172600	3029459200	23300	23300	23300	23300	0
163	20241226	172500	3029459200	23300	23300	23300	23300	0
164	20241226	172400	3029459200	23300	23300	23300	23300	0
165	20241226	172300	3029459200	23300	23300	23300	23300	0
166	20241226	172200	3029459200	23300	23300	23300	23300	0
167	20241226	172100	3029459200	23300	23300	23300	23300	0
168	20241226	172000	3029459200	23300	23300	23300	23300	0
169	20241226	171900	3029459200	23300	23300	23300	23300	0
170	20241226	171800	3029459200	23300	23300	23300	23300	0
171	20241226	171700	3029459200	23300	23300	23300	23300	0
172	20241226	171600	3029459200	23300	23300	23300	23300	0
173	20241226	171500	3029459200	23300	23300	23300	23300	0
174	20241226	171400	3029459200	23300	23300	23300	23300	0
175	20241226	171300	3029459200	23300	23300	23300	23300	0
176	20241226	171200	3029459200	23300	23300	23300	23300	0
177	20241226	171100	3029459200	23300	23300	23300	23300	0
178	20241226	171000	3029459200	23300	23300	23300	23300	0
179	20241226	170900	3029459200	23300	23300	23300	23300	0
180	20241226	170800	3029459200	23300	23300	23300	23300	0
181	20241226	170700	3029459200	23300	23300	23300	23300	0
182	20241226	170600	3029459200	23300	23300	23300	23300	12688
183	20241226	170500	3029459200	23300	23300	23300	23300	0
184	20241226	170400	3029459200	23300	23300	23300	23300	0
185	20241226	170300	3029459200	23300	23300	23300	23300	0
186	20241226	170200	3029459200	23300	23300	23300	23300	0
187	20241226	170100	3029459200	23300	23300	23300	23300	0
188	20241226	170000	3029459200	23300	23300	23300	23300	0
189	20241226	165900	3029459200	23300	23300	23300	23300	0
190	20241226	165800	3029459200	23300	23300	23300	23300	0
191	20241226	165700	3029459200	23300	23300	23300	23300	0
192	20241226	165600	3029459200	23300	23300	23300	23300	0
193	20241226	165500	3029459200	23300	23300	23300	23300	0
194	20241226	165400	3029459200	23300	23300	23300	23300	0
195	20241226	165300	3029459200	23300	23300	23300	23300	0
196	20241226	165200	3029459200	23300	23300	23300	23300	0
197	20241226	165100	3029459200	23300	23300	23300	23300	0
198	20241226	165000	3029459200	23300	23300	23300	23300	0
199	20241226	164900	3029459200	23300	23300	23300	23300	0
200	20241226	164800	3029459200	23300	23300	23300	23300	0
201	20241226	164700	3029459200	23300	23300	23300	23300	0
202	20241226	164600	3029459200	23300	23300	23300	23300	0
203	20241226	164500	3029459200	23300	23300	23300	23300	0
204	20241226	164400	3029459200	23300	23300	23300	23300	0
205	20241226	164300	3029459200	23300	23300	23300	23300	0
206	20241226	164200	3029459200	23300	23300	23300	23300	0
207	20241226	164100	3029459200	23300	23300	23300	23300	0
208	20241226	164000	3029459200	23300	23300	23300	23300	0
209	20241226	163900	3029459200	23300	23300	23300	23300	0
210	20241226	163800	3029459200	23300	23300	23300	23300	0
211	20241226	163700	3029459200	23300	23300	23300	23300	0
212	20241226	163600	3029459200	23300	23300	23300	23300	12688
213	20241226	163500	3029459200	23300	23300	23300	23300	0
214	20241226	163400	3029459200	23300	23300	23300	23300	0
215	20241226	163300	3029459200	23300	23300	23300	23300	0
216	20241226	163200	3029459200	23300	23300	23300	23300	0
217	20241226	163100	3029459200	23300	23300	23300	23300	0
218	20241226	163000	3029459200	23300	23300	23300	23300	0
219	20241226	162900	3029459200	23300	23300	23300	23300	0
220	20241226	162800	3029459200	23300	23300	23300	23300	0
221	20241226	162700	3029459200	23300	23300	23300	23300	0
222	20241226	162600	3029459200	23300	23300	23300	23300	0
223	20241226	162500	3029459200	23300	23300	23300	23300	0
224	20241226	162400	3029459200	23300	23300	23300	23300	0
225	20241226	162300	3029459200	23300	23300	23300	23300	0
226	20241226	162200	3029459200	23300	23300	23300	23300	0
227	20241226	162100	3029459200	23300	23300	23300	23300	0
228	20241226	162000	3029459200	23300	23300	23300	23300	0
229	20241226	161900	3029459200	23300	23300	23300	23300	0
230	20241226	161800	3029459200	23300	23300	23300	23300	0
231	20241226	161700	3029459200	23300	23300	23300	23300	0
232	20241226	161600	3029459200	23300	23300	23300	23300	0
233	20241226	161500	3029459200	23300	23300	23300	23300	0
234	20241226	161400	3029459200	23300	23300	23300	23300	0
235	20241226	161300	3029459200	23300	23300	23300	23300	0
236	20241226	161200	3029459200	23300	23300	23300	23300	0
237	20241226	161100	3029459200	23300	23300	23300	23300	0
238	20241226	161000	3029459200	23300	23300	23300	23300	0
239	20241226	160900	3029459200	23300	23300	23300	23300	0
240	20241226	160800	3029459200	23300	23300	23300	23300	0
241	20241226	160700	3029459200	23300	23300	23300	23300	0
242	20241226	160600	3029459200	23300	23300	23300	23300	12688
243	20241226	160500	3029459200	23300	23300	23300	23300	0
244	20241226	160400	3029459200	23300	23300	23300	23300	0
245	20241226	160300	3029459200	23300	23300	23300	23300	0
246	20241226	160200	3029459200	23300	23300	23300	23300	0
247	20241226	160100	3029459200	23300	23300	23300	23300	0
248	20241226	160000	3029459200	23300	23300	23300	23300	0
249	20241226	155900	3029459200	23300	23300	23300	23300	0
250	20241226	155800	3029459200	23300	23300	23300	23300	0
251	20241226	155700	3029459200	23300	23300	23300	23300	0
252	20241226	155600	3029459200	23300	23300	23300	23300	0
253	20241226	155500	3029459200	23300	23300	23300	23300	0
254	20241226	155400	3029459200	23300	23300	23300	23300	0
255	20241226	155300	3029459200	23300	23300	23300	23300	0
256	20241226	155200	3029459200	23300	23300	23300	23300	0
257	20241226	155100	3029459200	23300	23300	23300	23300	0
258	20241226	155000	3029459200	23300	23300	23300	23300	0
259	20241226	154900	3029459200	23300	23300	23300	23300	0
260	20241226	154800	3029459200	23300	23300	23300	23300	0
261	20241226	154700	3029459200	23300	23300	23300	23300	0
262	20241226	154600	3029459200	23300	23300	23300	23300	0
263	20241226	154500	3029459200	23300	23300	23300	23300	0
264	20241226	154400	3029459200	23300	23300	23300	23300	0
265	20241226	154300	3029459200	23300	23300	23300	23300	0
266	20241226	154200	3029459200	23300	23300	23300	23300	0
267	20241226	154100	3029459200	23300	23300	23300	23300	0
268	20241226	154000	3029459200	23300	23300	23300	23300	0
269	20241226	153900	3029459200	23300	23300	23300	23300	0
270	20241226	153800	3029459200	23300	23300	23300	23300	0
271	20241226	153700	3029459200	23300	23300	23300	23300	0
272	20241226	153600	3029459200	23300	23300	23300	23300	12688
273	20241226	153500	3029459200	23300	23300	23300	23300	0
274	20241226	153400	3029459200	23300	23300	23300	23300	0
275	20241226	153300	3029459200	23300	23300	23300	23300	0
276	20241226	153200	3029459200	23300	23300	23300	23300	0
277	20241226	153100	3029459200	23300	23300	23300	23300	0
278	20241226	153000	3029459200	23300	23300	23300	23300	12688
279	20241226	152900	2733828800	23400	23400	23400	23400	0
280	20241226	152800	2733828800	23400	23400	23400	23400	0
281	20241226	152700	2733828800	23400	23400	23400	23400	0
282	20241226	152600	2733828800	23400	23400	23400	23400	0
283	20241226	152500	2733828800	23400	23400	23400	23400	0
284	20241226	152400	2733828800	23400	23400	23400	23400	0
285	20241226	152300	2733828800	23400	23400	23400	23400	0
286	20241226	152200	2733828800	23400	23400	23400	23400	0
287	20241226	152100	2733828800	23400	23400	23400	23400	0
288	20241226	152000	2733828800	23400	23400	23400	23400	0
289	20241226	151900	2733828800	23400	23400	23400	23350	548
290	20241226	151800	2721027900	23400	23400	23400	23350	196
291	20241226	151700	2716448900	23350	23400	23400	23350	1011
292	20241226	151600	2692803200	23400	23400	23400	23350	761
293	20241226	151500	2674997350	23400	23400	23400	23350	361
294	20241226	151400	2666550000	23350	23400	23400	23350	178
295	20241226	151300	2662392300	23350	23400	23400	23350	1168
296	20241226	151200	2635076600	23350	23400	23400	23350	73
297	20241226	151100	2633370950	23350	23350	23350	23350	2545
298	20241226	151000	2573945200	23350	23350	23350	23300	239
299	20241226	150900	2568367350	23300	23300	23300	23300	93
300	20241226	150800	2566200450	23350	23350	23350	23300	72
301	20241226	150700	2564519450	23350	23300	23350	23300	574
302	20241226	150600	2551136500	23350	23350	23350	23300	334
303	20241226	150500	2543352650	23300	23300	23300	23300	3449
304	20241226	150400	2462990950	23300	23300	23300	23300	114
305	20241226	150300	2460334750	23350	23300	23350	23300	87
306	20241226	150200	2458303350	23350	23350	23350	23350	10
307	20241226	150100	2458069850	23350	23300	23350	23300	269
308	20241226	150000	2451802050	23300	23300	23350	23300	391
309	20241226	145900	2442691700	23300	23350	23350	23300	1156
310	20241226	145800	2415755800	23350	23350	23400	23350	592
311	20241226	145700	2401932500	23350	23300	23350	23300	2331
312	20241226	145600	2347507800	23300	23300	23300	23300	140
313	20241226	145500	2344245800	23350	23350	23350	23350	3
314	20241226	145400	2344175750	23350	23350	23350	23350	305
315	20241226	145300	2337054000	23350	23350	23350	23350	635
316	20241226	145200	2322226750	23350	23350	23350	23350	1235
317	20241226	145100	2293389500	23350	23400	23400	23350	122
318	20241226	145000	2290534750	23350	23350	23350	23350	2
319	20241226	144900	2290488050	23400	23400	23400	23400	2
320	20241226	144800	2290441250	23400	23400	23400	23400	264
321	20241226	144700	2284263650	23400	23350	23400	23350	48
322	20241226	144600	2283142600	23350	23350	23350	23350	0
323	20241226	144500	2283142600	23350	23350	23350	23350	297
324	20241226	144400	2276207650	23350	23350	23350	23350	265
325	20241226	144300	2270019900	23350	23300	23350	23300	903
326	20241226	144200	2248936950	23350	23300	23350	23300	65
327	20241226	144100	2247419300	23300	23300	23300	23300	0
328	20241226	144000	2247419300	23300	23300	23300	23300	951
329	20241226	143900	2225261000	23300	23350	23350	23300	4
330	20241226	143800	2225167700	23350	23350	23350	23300	175
331	20241226	143700	2221083450	23350	23350	23350	23350	132
332	20241226	143600	2218001250	23300	23300	23300	23300	7
333	20241226	143500	2217838150	23300	23350	23350	23300	49
334	20241226	143400	2216695650	23300	23350	23350	23300	139
335	20241226	143300	2213452350	23350	23300	23350	23300	420
336	20241226	143200	2203650100	23350	23350	23350	23300	970
337	20241226	143100	2181002300	23350	23350	23350	23300	197
338	20241226	143000	2176404900	23350	23350	23350	23300	337
339	20241226	142900	2168538150	23300	23400	23400	23300	606
340	20241226	142800	2154411150	23350	23350	23350	23350	353
341	20241226	142700	2146168600	23350	23350	23350	23350	115
342	20241226	142600	2143483350	23350	23350	23350	23350	228
343	20241226	142500	2138159550	23350	23350	23400	23350	463
344	20241226	142400	2127348450	23350	23350	23400	23350	22
345	20241226	142300	2126834200	23350	23400	23400	23350	157
346	20241226	142200	2123168200	23350	23350	23350	23350	656
347	20241226	142100	2107850600	23350	23350	23350	23350	530
348	20241226	142000	2095475100	23400	23350	23400	23350	89
349	20241226	141900	2093396750	23400	23350	23400	23350	34
350	20241226	141800	2092602800	23350	23400	23400	23350	154
351	20241226	141700	2089006100	23400	23400	23400	23350	7696
352	20241226	141600	1908922150	23400	23400	23400	23400	40
353	20241226	141500	1907986150	23400	23400	23400	23400	55
354	20241226	141400	1906699150	23400	23400	23400	23400	40
355	20241226	141300	1905763150	23400	23400	23400	23400	53
356	20241226	141200	1904522950	23400	23400	23400	23400	8
357	20241226	141100	1904335750	23400	23400	23400	23400	50
358	20241226	141000	1903165750	23450	23450	23450	23400	320
359	20241226	140900	1895663650	23450	23450	23450	23450	100
360	20241226	140800	1893318650	23400	23450	23450	23400	123
361	20241226	140700	1890437250	23400	23450	23450	23400	2990
362	20241226	140600	1820469650	23400	23400	23450	23400	109
363	20241226	140500	1817915750	23450	23450	23450	23400	989
364	20241226	140400	1794763950	23450	23400	23450	23400	2342
365	20241226	140300	1739960900	23400	23450	23450	23400	339
366	20241226	140200	1732018400	23450	23450	23450	23400	173
367	20241226	140100	1727963550	23450	23450	23500	23450	1052
368	20241226	140000	1703276050	23400	23400	23400	23400	57
369	20241226	135900	1701942250	23400	23450	23450	23400	96
370	20241226	135800	1699695800	23450	23450	23450	23450	9
371	20241226	135700	1699484750	23400	23450	23450	23400	3174
372	20241226	135600	1625056700	23450	23450	23450	23450	130
373	20241226	135500	1622008200	23450	23450	23450	23450	115
374	20241226	135400	1619311450	23450	23450	23450	23450	79
375	20241226	135300	1617458900	23450	23450	23500	23450	36
376	20241226	135200	1616614650	23450	23450	23450	23450	67
377	20241226	135100	1615043500	23450	23450	23450	23450	211
378	20241226	135000	1610095550	23500	23450	23500	23450	61
379	20241226	134900	1608665050	23500	23500	23500	23450	616
380	20241226	134800	1594193250	23450	23450	23500	23450	259
381	20241226	134700	1588113900	23500	23450	23500	23450	86
382	20241226	134600	1586095600	23450	23450	23450	23450	1
383	20241226	134500	1586072150	23450	23450	23450	23450	556
384	20241226	134400	1573033950	23450	23450	23500	23450	4503
385	20241226	134300	1467342600	23450	23450	23500	23450	63
386	20241226	134200	1465865200	23450	23450	23450	23450	1
387	20241226	134100	1465841750	23450	23450	23500	23450	165
388	20241226	134000	1461972300	23450	23450	23450	23450	90
389	20241226	133900	1459861800	23450	23450	23450	23450	1
390	20241226	133800	1459838350	23450	23450	23450	23450	55
391	20241226	133700	1458548600	23450	23500	23500	23450	58
392	20241226	133600	1457188450	23450	23450	23450	23450	11
393	20241226	133500	1456930500	23450	23450	23450	23450	433
394	20241226	133400	1446776650	23450	23450	23450	23450	17
395	20241226	133300	1446378000	23500	23500	23500	23450	46
396	20241226	133200	1445297800	23500	23500	23500	23500	36
397	20241226	133100	1444451800	23500	23500	23500	23450	154
398	20241226	133000	1440832850	23500	23500	23500	23500	60
399	20241226	132900	1439422850	23500	23500	23500	23500	125
400	20241226	132800	1436485350	23500	23500	23500	23500	1152
401	20241226	132700	1409413350	23500	23500	23500	23500	2
402	20241226	132600	1409366350	23500	23550	23550	23500	61
403	20241226	132500	1407932800	23550	23500	23550	23500	2
404	20241226	132400	1407885750	23500	23500	23500	23500	1
405	20241226	132300	1407862250	23500	23550	23550	23500	2
406	20241226	132200	1407815200	23500	23500	23500	23500	21
407	20241226	132100	1407321700	23500	23550	23550	23500	4
408	20241226	132000	1407227600	23550	23500	23550	23500	251
409	20241226	131900	1401318700	23500	23500	23550	23500	126
410	20241226	131800	1398353700	23550	23550	23550	23500	6
411	20241226	131700	1398212450	23500	23550	23550	23500	38
412	20241226	131600	1397319400	23550	23500	23550	23500	40
413	20241226	131500	1396379300	23550	23550	23550	23550	94
414	20241226	131400	1394165600	23500	23500	23550	23500	301
415	20241226	131300	1387085700	23550	23500	23550	23500	2
416	20241226	131200	1387038650	23500	23500	23500	23500	7
417	20241226	131100	1386874150	23500	23550	23550	23500	21
418	20241226	131000	1386380600	23500	23500	23500	23500	56
419	20241226	130900	1385064600	23500	23550	23550	23500	332
420	20241226	130800	1377262500	23550	23500	23550	23500	2
421	20241226	130700	1377215450	23500	23500	23500	23500	2
422	20241226	130600	1377168450	23550	23600	23600	23550	103
423	20241226	130500	1374742600	23550	23500	23550	23500	2
424	20241226	130400	1374695550	23500	23550	23550	23500	292
425	20241226	130300	1367832500	23600	23500	23600	23500	502
426	20241226	130200	1356010400	23550	23550	23550	23550	30
427	20241226	130100	1355303900	23500	23550	23550	23500	53
428	20241226	130000	1354055850	23500	23550	23550	23500	78
429	20241226	125900	1352219000	23500	23500	23500	23500	24
430	20241226	125800	1351655000	23550	23500	23550	23500	25
431	20241226	125700	1351067450	23550	23550	23550	23550	1
432	20241226	125600	1351043900	23500	23550	23550	23500	16
433	20241226	125500	1350667150	23500	23500	23500	23500	1
434	20241226	125400	1350643650	23500	23550	23600	23500	107
435	20241226	125300	1348128800	23550	23550	23550	23550	10
436	20241226	125200	1347893300	23550	23550	23550	23500	294
437	20241226	125100	1340969650	23550	23550	23600	23550	11
438	20241226	125000	1340710550	23550	23550	23550	23550	43
439	20241226	124900	1339697900	23550	23550	23550	23550	1
440	20241226	124800	1339674350	23600	23550	23600	23550	30
441	20241226	124700	1338967600	23550	23550	23550	23550	43
442	20241226	124600	1337954950	23550	23600	23600	23550	2
443	20241226	124500	1337907800	23550	23550	23550	23550	1
444	20241226	124400	1337884250	23600	23550	23600	23550	323
445	20241226	124300	1330277550	23550	23550	23600	23550	15
446	20241226	124200	1329924250	23550	23600	23600	23550	5
447	20241226	124100	1329806300	23550	23600	23600	23550	203
448	20241226	124000	1325015550	23600	23500	23600	23500	1072
449	20241226	123900	1299769000	23500	23500	23500	23500	0
450	20241226	123800	1299769000	23500	23450	23500	23450	65
451	20241226	123700	1298243100	23550	23450	23550	23450	9
452	20241226	123600	1298031900	23450	23450	23450	23450	1
453	20241226	123500	1298008450	23450	23450	23450	23450	0
454	20241226	123400	1298008450	23450	23500	23550	23450	729
455	20241226	123300	1280876950	23500	23500	23500	23500	1
456	20241226	123200	1280853450	23500	23500	23500	23500	1
457	20241226	123100	1280829950	23550	23450	23550	23450	3236
458	20241226	123000	1204780550	23500	23500	23500	23500	5
459	20241226	122900	1204663050	23450	23450	23450	23450	36
460	20241226	122800	1203818850	23450	23450	23450	23450	3353
461	20241226	122700	1125191000	23450	23450	23450	23450	1
462	20241226	122600	1125167550	23500	23500	23500	23500	3
463	20241226	122500	1125097050	23500	23500	23500	23500	648
464	20241226	122400	1109869050	23500	23500	23500	23450	544
465	20241226	122300	1097090050	23500	23450	23500	23450	111
466	20241226	122200	1094486350	23500	23500	23500	23500	261
467	20241226	122100	1088352850	23500	23500	23500	23500	580
468	20241226	122000	1074722850	23500	23500	23500	23500	1
469	20241226	121900	1074699350	23500	23500	23500	23500	11
470	20241226	121800	1074440850	23550	23500	23550	23500	15
471	20241226	121700	1074088300	23500	23500	23500	23500	1603
472	20241226	121600	1036417800	23500	23500	23500	23500	48
473	20241226	121500	1035289800	23500	23500	23500	23500	2
474	20241226	121400	1035242800	23500	23500	23500	23500	2
475	20241226	121300	1035195800	23450	23450	23450	23450	1
476	20241226	121200	1035172350	23500	23550	23550	23500	1023
477	20241226	121100	1011131800	23500	23500	23500	23500	85
478	20241226	121000	1009134300	23500	23500	23500	23500	1
479	20241226	120900	1009110800	23500	23500	23500	23500	60
480	20241226	120800	1007700800	23500	23500	23500	23500	11
481	20241226	120700	1007442300	23500	23500	23500	23500	0
482	20241226	120600	1007442300	23500	23550	23550	23500	17
483	20241226	120500	1007042050	23500	23550	23550	23500	122
484	20241226	120400	1004170050	23500	23500	23500	23500	22
485	20241226	120300	1003653050	23500	23500	23500	23500	0
486	20241226	120200	1003653050	23500	23500	23500	23500	1
487	20241226	120100	1003629550	23500	23500	23500	23500	12
488	20241226	120000	1003347550	23500	23500	23500	23500	1
489	20241226	115900	1003324050	23500	23500	23500	23500	2
490	20241226	115800	1003277050	23500	23500	23500	23500	0
491	20241226	115700	1003277050	23500	23450	23500	23450	1665
492	20241226	115600	964208450	23500	23450	23500	23450	3
493	20241226	115500	964138000	23500	23500	23500	23500	578
494	20241226	115400	950555000	23550	23500	23550	23500	2
495	20241226	115300	950507950	23500	23500	23500	23500	469
496	20241226	115200	939486450	23500	23500	23500	23500	2
497	20241226	115100	939439450	23500	23500	23500	23500	49
498	20241226	115000	938287950	23500	23500	23500	23500	6
499	20241226	114900	938146950	23500	23500	23500	23500	0
500	20241226	114800	938146950	23500	23500	23500	23500	2
501	20241226	114700	938099950	23500	23500	23500	23500	50
502	20241226	114600	936924950	23500	23500	23500	23500	1
503	20241226	114500	936901450	23500	23500	23500	23500	0
504	20241226	114400	936901450	23500	23550	23550	23500	481
505	20241226	114300	925573950	23500	23500	23500	23500	2
506	20241226	114200	925526950	23500	23500	23500	23500	1
507	20241226	114100	925503450	23500	23500	23500	23500	73
508	20241226	114000	923787950	23500	23500	23500	23500	36
509	20241226	113900	922941950	23500	23500	23500	23500	1
510	20241226	113800	922918450	23500	23500	23500	23500	70
511	20241226	113700	921273450	23500	23450	23500	23450	66
512	20241226	113600	919722500	23500	23500	23500	23500	714
513	20241226	113500	902943500	23500	23500	23500	23500	30
514	20241226	113400	902238500	23500	23500	23500	23500	74
515	20241226	113300	900499500	23500	23500	23500	23500	1
516	20241226	113200	900476000	23500	23500	23500	23500	6
517	20241226	113100	900335000	23500	23500	23500	23500	0
518	20241226	113000	900335000	23500	23500	23500	23500	1
519	20241226	112900	900311500	23500	23500	23500	23500	2
520	20241226	112800	900264500	23500	23500	23500	23500	1
521	20241226	112700	900241000	23500	23500	23500	23500	0
522	20241226	112600	900241000	23500	23500	23500	23500	2
523	20241226	112500	900194000	23500	23500	23500	23500	317
524	20241226	112400	892744500	23500	23500	23500	23500	64
525	20241226	112300	891240500	23500	23500	23500	23500	3
526	20241226	112200	891170000	23550	23500	23550	23500	94
527	20241226	112100	888960700	23500	23500	23500	23500	101
528	20241226	112000	886587200	23500	23500	23500	23500	2
529	20241226	111900	886540200	23500	23500	23500	23500	105
530	20241226	111800	884072700	23500	23500	23500	23500	201
531	20241226	111700	879349200	23500	23500	23500	23500	1
532	20241226	111600	879325700	23500	23550	23550	23450	9
533	20241226	111500	879114300	23450	23450	23450	23450	7
534	20241226	111400	878950150	23450	23450	23450	23450	1
535	20241226	111300	878926700	23450	23450	23450	23450	0
536	20241226	111200	878926700	23450	23500	23500	23450	161
537	20241226	111100	875149750	23500	23550	23550	23500	6
538	20241226	111000	875008500	23550	23500	23550	23500	833
539	20241226	110900	855432800	23450	23450	23450	23450	59
540	20241226	110800	854049250	23450	23500	23500	23450	121
541	20241226	110700	851205800	23500	23500	23500	23500	411
542	20241226	110600	841547300	23500	23500	23500	23500	734
543	20241226	110500	824298300	23500	23500	23500	23500	1
544	20241226	110400	824274800	23550	23550	23550	23550	1
545	20241226	110300	824251250	23500	23500	23500	23500	1
546	20241226	110200	824227750	23500	23500	23500	23500	1
547	20241226	110100	824204250	23500	23550	23550	23500	54
548	20241226	110000	822932600	23550	23500	23600	23500	9
549	20241226	105900	822720700	23500	23500	23500	23500	1
550	20241226	105800	822697200	23500	23550	23550	23500	68
551	20241226	105700	821098300	23550	23550	23550	23550	0
552	20241226	105600	821098300	23550	23550	23550	23550	0
553	20241226	105500	821098300	23550	23550	23550	23550	15
554	20241226	105400	820745050	23550	23550	23550	23550	2
555	20241226	105300	820697950	23500	23550	23550	23500	15
556	20241226	105200	820344900	23550	23550	23550	23550	278
557	20241226	105100	813798000	23550	23550	23550	23550	310
558	20241226	105000	806497500	23550	23600	23600	23550	19
559	20241226	104900	806050000	23600	23550	23600	23550	26
560	20241226	104800	805437650	23550	23600	23600	23550	39
561	20241226	104700	804519150	23550	23550	23550	23550	102
562	20241226	104600	802117050	23550	23550	23550	23550	822
563	20241226	104500	782758950	23550	23500	23550	23500	102
564	20241226	104400	780356950	23500	23500	23550	23500	809
565	20241226	104300	761345050	23550	23550	23550	23550	0
566	20241226	104200	761345050	23550	23550	23550	23550	5
567	20241226	104100	761227300	23550	23500	23550	23500	33
568	20241226	104000	760451650	23500	23500	23500	23500	0
569	20241226	103900	760451650	23500	23500	23500	23500	0
570	20241226	103800	760451650	23500	23500	23550	23500	281
571	20241226	103700	753847900	23500	23500	23500	23500	44
572	20241226	103600	752813900	23550	23550	23550	23550	0
573	20241226	103500	752813900	23550	23500	23550	23500	23
574	20241226	103400	752273350	23450	23500	23500	23450	538
575	20241226	103300	739631600	23450	23450	23450	23450	1
576	20241226	103200	739608150	23450	23450	23450	23450	4
577	20241226	103100	739514350	23450	23450	23450	23450	101
578	20241226	103000	737145900	23450	23450	23500	23450	139
579	20241226	102900	733885800	23450	23500	23500	23450	153
580	20241226	102800	730292950	23450	23450	23450	23450	31
581	20241226	102700	729566000	23450	23450	23450	23450	429
582	20241226	102600	719505950	23450	23500	23500	23450	91
583	20241226	102500	717367500	23450	23450	23450	23450	49
584	20241226	102400	716218450	23450	23500	23500	23450	36
585	20241226	102300	715372550	23450	23450	23450	23450	1
586	20241226	102200	715349100	23500	23500	23500	23450	10
587	20241226	102100	715114150	23450	23450	23450	23450	1
588	20241226	102000	715090700	23450	23450	23500	23450	53
589	20241226	101900	713847800	23450	23450	23450	23450	1
590	20241226	101800	713824350	23500	23500	23500	23500	1
591	20241226	101700	713800850	23500	23500	23500	23500	2
592	20241226	101600	713753850	23500	23500	23500	23500	2
593	20241226	101500	713706850	23500	23500	23500	23500	3
594	20241226	101400	713636350	23450	23450	23450	23450	1303
595	20241226	101300	683081000	23450	23450	23450	23450	53
596	20241226	101200	681838150	23450	23500	23500	23450	22
597	20241226	101100	681322200	23500	23450	23500	23450	46
598	20241226	101000	680243450	23500	23500	23500	23500	31
599	20241226	100900	679514950	23450	23450	23450	23450	107
600	20241226	100800	677005800	23500	23500	23500	23450	3
601	20241226	100700	676935350	23500	23550	23550	23450	37
602	20241226	100600	676067400	23500	23550	23550	23450	654
603	20241226	100500	660713200	23500	23550	23550	23500	99
604	20241226	100400	658386550	23550	23550	23550	23550	26
605	20241226	100300	657774250	23550	23550	23550	23550	0
606	20241226	100200	657774250	23550	23550	23550	23550	279
607	20241226	100100	651203800	23550	23500	23550	23500	224
608	20241226	100000	645928700	23550	23550	23550	23550	51
609	20241226	095900	644727650	23500	23450	23500	23450	19
610	20241226	095800	644281500	23450	23450	23500	23450	1122
611	20241226	095700	617916600	23450	23450	23450	23450	41
612	20241226	095600	616955150	23450	23450	23450	23450	1131
613	20241226	095500	590433200	23500	23450	23500	23450	18
614	20241226	095400	590010250	23450	23450	23450	23450	2
615	20241226	095300	589963350	23450	23400	23450	23400	68
616	20241226	095200	588368850	23450	23450	23450	23450	2794
617	20241226	095100	522849550	23450	23450	23450	23450	244
618	20241226	095000	517127750	23450	23450	23500	23450	100
619	20241226	094900	514782600	23450	23450	23450	23450	1
620	20241226	094800	514759150	23450	23550	23550	23450	496
621	20241226	094700	503105900	23500	23500	23500	23500	7
622	20241226	094600	502941400	23550	23550	23550	23550	0
623	20241226	094500	502941400	23550	23550	23550	23550	21
624	20241226	094400	502446850	23550	23550	23550	23500	47
625	20241226	094300	501342250	23500	23550	23550	23500	259
626	20241226	094200	495251900	23500	23500	23500	23500	237
627	20241226	094100	489682400	23500	23550	23550	23500	366
628	20241226	094000	481066400	23550	23550	23550	23500	81
629	20241226	093900	479161600	23550	23550	23550	23550	91
630	20241226	093800	477018550	23550	23550	23550	23550	227
631	20241226	093700	471672700	23600	23600	23600	23600	1
632	20241226	093600	471649100	23500	23500	23500	23500	4
633	20241226	093500	471555100	23500	23550	23550	23500	37
634	20241226	093400	470685500	23550	23550	23550	23550	50
635	20241226	093300	469508000	23550	23550	23550	23550	184
636	20241226	093200	465174800	23550	23550	23550	23550	33
637	20241226	093100	464397650	23550	23550	23550	23550	53
638	20241226	093000	463149500	23500	23500	23500	23500	1
639	20241226	092900	463126000	23500	23500	23550	23500	58
640	20241226	092800	461762950	23500	23450	23500	23450	69
641	20241226	092700	460141750	23450	23500	23500	23450	271
642	20241226	092600	453784100	23500	23500	23500	23450	664
643	20241226	092500	438181400	23450	23450	23500	23450	272
644	20241226	092400	431802350	23450	23500	23500	23450	56
645	20241226	092300	430488150	23500	23500	23500	23450	264
646	20241226	092200	424287100	23450	23550	23550	23450	1020
647	20241226	092100	400345950	23500	23550	23550	23500	116
648	20241226	092000	397618850	23550	23500	23550	23500	89
649	20241226	091900	395527300	23450	23600	23600	23450	203
650	20241226	091800	390747900	23450	23600	23600	23450	1581
651	20241226	091700	353579250	23600	23600	23600	23500	282
652	20241226	091600	346927650	23600	23600	23650	23500	180
653	20241226	091500	342692900	23500	23600	23600	23500	149
654	20241226	091400	339178200	23550	23550	23600	23500	165
655	20241226	091300	335294650	23550	23550	23650	23550	92
656	20241226	091200	333127050	23500	23600	23600	23500	5765
657	20241226	091100	197630800	23600	23600	23700	23550	573
658	20241226	091000	184099950	23600	23650	23700	23550	2512
659	20241226	090900	124824600	23700	23650	23700	23650	28
660	20241226	090800	124161300	23650	23750	23750	23650	339
661	20241226	090700	116131750	23750	23750	23750	23750	201
662	20241226	090600	111358000	23750	23750	23750	23750	507
663	20241226	090500	99316750	23700	23800	23850	23700	807
664	20241226	090400	80115500	23800	23800	23800	23750	657
665	20241226	090300	64479250	23850	23700	23850	23700	606
666	20241226	090200	50036650	23750	23750	23750	23750	111
667	20241226	090100	47400400	23750	23750	23800	23700	273
668	20241226	090000	40909000	23750	23800	23800	23750	1719