KissMeData/140860/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202600	5698481300	199700	199700	199700	199700	333
3	20241224	202500	5698481300	199700	199700	199700	199700	0
4	20241224	202400	5698481300	199700	199700	199700	199700	0
5	20241224	202300	5698481300	199700	199700	199700	199700	0
6	20241224	202200	5698481300	199700	199700	199700	199700	0
7	20241224	202100	5698481300	199700	199700	199700	199700	0
8	20241224	202000	5698481300	199700	199700	199700	199700	0
9	20241224	201900	5698481300	199700	199700	199700	199700	0
10	20241224	201800	5698481300	199700	199700	199700	199700	0
11	20241224	201700	5698481300	199700	199700	199700	199700	0
12	20241224	201600	5698481300	199700	199700	199700	199700	0
13	20241224	201500	5698481300	199700	199700	199700	199700	0
14	20241224	201400	5698481300	199700	199700	199700	199700	0
15	20241224	201300	5698481300	199700	199700	199700	199700	0
16	20241224	201200	5698481300	199700	199700	199700	199700	0
17	20241224	201100	5698481300	199700	199700	199700	199700	0
18	20241224	201000	5698481300	199700	199700	199700	199700	0
19	20241224	200900	5698481300	199700	199700	199700	199700	0
20	20241224	200800	5698481300	199700	199700	199700	199700	0
21	20241224	200700	5698481300	199700	199700	199700	199700	0
22	20241224	200600	5698481300	199700	199700	199700	199700	0
23	20241224	200500	5698481300	199700	199700	199700	199700	0
24	20241224	200400	5698481300	199700	199700	199700	199700	0
25	20241224	200300	5698481300	199700	199700	199700	199700	0
26	20241224	200200	5698481300	199700	199700	199700	199700	0
27	20241224	200100	5698481300	199700	199700	199700	199700	0
28	20241224	200000	5698481300	199700	199700	199700	199700	0
29	20241224	195900	5698481300	199700	199700	199700	199700	0
30	20241224	195800	5698481300	199700	199700	199700	199700	0
31	20241224	195700	5698481300	199700	199700	199700	199700	0
32	20241224	195600	5698481300	199700	199700	199700	199700	333
33	20241224	195500	5698481300	199700	199700	199700	199700	0
34	20241224	195400	5698481300	199700	199700	199700	199700	0
35	20241224	195300	5698481300	199700	199700	199700	199700	0
36	20241224	195200	5698481300	199700	199700	199700	199700	0
37	20241224	195100	5698481300	199700	199700	199700	199700	0
38	20241224	195000	5698481300	199700	199700	199700	199700	0
39	20241224	194900	5698481300	199700	199700	199700	199700	0
40	20241224	194800	5698481300	199700	199700	199700	199700	0
41	20241224	194700	5698481300	199700	199700	199700	199700	0
42	20241224	194600	5698481300	199700	199700	199700	199700	0
43	20241224	194500	5698481300	199700	199700	199700	199700	0
44	20241224	194400	5698481300	199700	199700	199700	199700	0
45	20241224	194300	5698481300	199700	199700	199700	199700	0
46	20241224	194200	5698481300	199700	199700	199700	199700	0
47	20241224	194100	5698481300	199700	199700	199700	199700	0
48	20241224	194000	5698481300	199700	199700	199700	199700	0
49	20241224	193900	5698481300	199700	199700	199700	199700	0
50	20241224	193800	5698481300	199700	199700	199700	199700	0
51	20241224	193700	5698481300	199700	199700	199700	199700	0
52	20241224	193600	5698481300	199700	199700	199700	199700	0
53	20241224	193500	5698481300	199700	199700	199700	199700	0
54	20241224	193400	5698481300	199700	199700	199700	199700	0
55	20241224	193300	5698481300	199700	199700	199700	199700	0
56	20241224	193200	5698481300	199700	199700	199700	199700	0
57	20241224	193100	5698481300	199700	199700	199700	199700	0
58	20241224	193000	5698481300	199700	199700	199700	199700	0
59	20241224	192900	5698481300	199700	199700	199700	199700	0
60	20241224	192800	5698481300	199700	199700	199700	199700	0
61	20241224	192700	5698481300	199700	199700	199700	199700	0
62	20241224	192600	5698481300	199700	199700	199700	199700	333
63	20241224	192500	5698481300	199700	199700	199700	199700	0
64	20241224	192400	5698481300	199700	199700	199700	199700	0
65	20241224	192300	5698481300	199700	199700	199700	199700	0
66	20241224	192200	5698481300	199700	199700	199700	199700	0
67	20241224	192100	5698481300	199700	199700	199700	199700	0
68	20241224	192000	5698481300	199700	199700	199700	199700	0
69	20241224	191900	5698481300	199700	199700	199700	199700	0
70	20241224	191800	5698481300	199700	199700	199700	199700	0
71	20241224	191700	5698481300	199700	199700	199700	199700	0
72	20241224	191600	5698481300	199700	199700	199700	199700	0
73	20241224	191500	5698481300	199700	199700	199700	199700	0
74	20241224	191400	5698481300	199700	199700	199700	199700	0
75	20241224	191300	5698481300	199700	199700	199700	199700	0
76	20241224	191200	5698481300	199700	199700	199700	199700	0
77	20241224	191100	5698481300	199700	199700	199700	199700	0
78	20241224	191000	5698481300	199700	199700	199700	199700	0
79	20241224	190900	5698481300	199700	199700	199700	199700	0
80	20241224	190800	5698481300	199700	199700	199700	199700	0
81	20241224	190700	5698481300	199700	199700	199700	199700	0
82	20241224	190600	5698481300	199700	199700	199700	199700	0
83	20241224	190500	5698481300	199700	199700	199700	199700	0
84	20241224	190400	5698481300	199700	199700	199700	199700	0
85	20241224	190300	5698481300	199700	199700	199700	199700	0
86	20241224	190200	5698481300	199700	199700	199700	199700	0
87	20241224	190100	5698481300	199700	199700	199700	199700	0
88	20241224	190000	5698481300	199700	199700	199700	199700	0
89	20241224	185900	5698481300	199700	199700	199700	199700	0
90	20241224	185800	5698481300	199700	199700	199700	199700	0
91	20241224	185700	5698481300	199700	199700	199700	199700	0
92	20241224	185600	5698481300	199700	199700	199700	199700	333
93	20241224	185500	5698481300	199700	199700	199700	199700	0
94	20241224	185400	5698481300	199700	199700	199700	199700	0
95	20241224	185300	5698481300	199700	199700	199700	199700	0
96	20241224	185200	5698481300	199700	199700	199700	199700	0
97	20241224	185100	5698481300	199700	199700	199700	199700	0
98	20241224	185000	5698481300	199700	199700	199700	199700	0
99	20241224	184900	5698481300	199700	199700	199700	199700	0
100	20241224	184800	5698481300	199700	199700	199700	199700	0
101	20241224	184700	5698481300	199700	199700	199700	199700	0
102	20241224	184600	5698481300	199700	199700	199700	199700	0
103	20241224	184500	5698481300	199700	199700	199700	199700	0
104	20241224	184400	5698481300	199700	199700	199700	199700	0
105	20241224	184300	5698481300	199700	199700	199700	199700	0
106	20241224	184200	5698481300	199700	199700	199700	199700	0
107	20241224	184100	5698481300	199700	199700	199700	199700	0
108	20241224	184000	5698481300	199700	199700	199700	199700	0
109	20241224	183900	5698481300	199700	199700	199700	199700	0
110	20241224	183800	5698481300	199700	199700	199700	199700	0
111	20241224	183700	5698481300	199700	199700	199700	199700	0
112	20241224	183600	5698481300	199700	199700	199700	199700	0
113	20241224	183500	5698481300	199700	199700	199700	199700	0
114	20241224	183400	5698481300	199700	199700	199700	199700	0
115	20241224	183300	5698481300	199700	199700	199700	199700	0
116	20241224	183200	5698481300	199700	199700	199700	199700	0
117	20241224	183100	5698481300	199700	199700	199700	199700	0
118	20241224	183000	5698481300	199700	199700	199700	199700	0
119	20241224	182900	5698481300	199700	199700	199700	199700	0
120	20241224	182800	5698481300	199700	199700	199700	199700	0
121	20241224	182700	5698481300	199700	199700	199700	199700	0
122	20241224	182600	5698481300	199700	199700	199700	199700	333
123	20241224	182500	5698481300	199700	199700	199700	199700	0
124	20241224	182400	5698481300	199700	199700	199700	199700	0
125	20241224	182300	5698481300	199700	199700	199700	199700	0
126	20241224	182200	5698481300	199700	199700	199700	199700	0
127	20241224	182100	5698481300	199700	199700	199700	199700	0
128	20241224	182000	5698481300	199700	199700	199700	199700	0
129	20241224	181900	5698481300	199700	199700	199700	199700	0
130	20241224	181800	5698481300	199700	199700	199700	199700	0
131	20241224	181700	5698481300	199700	199700	199700	199700	0
132	20241224	181600	5698481300	199700	199700	199700	199700	0
133	20241224	181500	5698481300	199700	199700	199700	199700	0
134	20241224	181400	5698481300	199700	199700	199700	199700	0
135	20241224	181300	5698481300	199700	199700	199700	199700	0
136	20241224	181200	5698481300	199700	199700	199700	199700	0
137	20241224	181100	5698481300	199700	199700	199700	199700	0
138	20241224	181000	5698481300	199700	199700	199700	199700	0
139	20241224	180900	5698481300	199700	199700	199700	199700	0
140	20241224	180800	5698481300	199700	199700	199700	199700	0
141	20241224	180700	5698481300	199700	199700	199700	199700	0
142	20241224	180600	5698481300	199700	199700	199700	199700	0
143	20241224	180500	5698481300	199700	199700	199700	199700	0
144	20241224	180400	5698481300	199700	199700	199700	199700	0
145	20241224	180300	5698481300	199700	199700	199700	199700	0
146	20241224	180200	5698481300	199700	199700	199700	199700	0
147	20241224	180100	5698481300	199700	199700	199700	199700	0
148	20241224	180000	5698481300	199700	199700	199700	199700	0
149	20241224	175900	5698481300	199700	199700	199700	199700	0
150	20241224	175800	5698481300	199700	199700	199700	199700	0
151	20241224	175700	5698481300	199700	199700	199700	199700	0
152	20241224	175600	5698481300	199700	199700	199700	199700	333
153	20241224	175500	5698481300	199700	199700	199700	199700	0
154	20241224	175400	5698481300	199700	199700	199700	199700	0
155	20241224	175300	5698481300	199700	199700	199700	199700	0
156	20241224	175200	5698481300	199700	199700	199700	199700	0
157	20241224	175100	5698481300	199700	199700	199700	199700	0
158	20241224	175000	5698481300	199700	199700	199700	199700	0
159	20241224	174900	5698481300	199700	199700	199700	199700	0
160	20241224	174800	5698481300	199700	199700	199700	199700	0
161	20241224	174700	5698481300	199700	199700	199700	199700	0
162	20241224	174600	5698481300	199700	199700	199700	199700	0
163	20241224	174500	5698481300	199700	199700	199700	199700	0
164	20241224	174400	5698481300	199700	199700	199700	199700	0
165	20241224	174300	5698481300	199700	199700	199700	199700	0
166	20241224	174200	5698481300	199700	199700	199700	199700	0
167	20241224	174100	5698481300	199700	199700	199700	199700	0
168	20241224	174000	5698481300	199700	199700	199700	199700	0
169	20241224	173900	5698481300	199700	199700	199700	199700	0
170	20241224	173800	5698481300	199700	199700	199700	199700	0
171	20241224	173700	5698481300	199700	199700	199700	199700	0
172	20241224	173600	5698481300	199700	199700	199700	199700	0
173	20241224	173500	5698481300	199700	199700	199700	199700	0
174	20241224	173400	5698481300	199700	199700	199700	199700	0
175	20241224	173300	5698481300	199700	199700	199700	199700	0
176	20241224	173200	5698481300	199700	199700	199700	199700	0
177	20241224	173100	5698481300	199700	199700	199700	199700	0
178	20241224	173000	5698481300	199700	199700	199700	199700	0
179	20241224	172900	5698481300	199700	199700	199700	199700	0
180	20241224	172800	5698481300	199700	199700	199700	199700	0
181	20241224	172700	5698481300	199700	199700	199700	199700	0
182	20241224	172600	5698481300	199700	199700	199700	199700	333
183	20241224	172500	5698481300	199700	199700	199700	199700	0
184	20241224	172400	5698481300	199700	199700	199700	199700	0
185	20241224	172300	5698481300	199700	199700	199700	199700	0
186	20241224	172200	5698481300	199700	199700	199700	199700	0
187	20241224	172100	5698481300	199700	199700	199700	199700	0
188	20241224	172000	5698481300	199700	199700	199700	199700	0
189	20241224	171900	5698481300	199700	199700	199700	199700	0
190	20241224	171800	5698481300	199700	199700	199700	199700	0
191	20241224	171700	5698481300	199700	199700	199700	199700	0
192	20241224	171600	5698481300	199700	199700	199700	199700	0
193	20241224	171500	5698481300	199700	199700	199700	199700	0
194	20241224	171400	5698481300	199700	199700	199700	199700	0
195	20241224	171300	5698481300	199700	199700	199700	199700	0
196	20241224	171200	5698481300	199700	199700	199700	199700	0
197	20241224	171100	5698481300	199700	199700	199700	199700	0
198	20241224	171000	5698481300	199700	199700	199700	199700	0
199	20241224	170900	5698481300	199700	199700	199700	199700	0
200	20241224	170800	5698481300	199700	199700	199700	199700	0
201	20241224	170700	5698481300	199700	199700	199700	199700	0
202	20241224	170600	5698481300	199700	199700	199700	199700	0
203	20241224	170500	5698481300	199700	199700	199700	199700	0
204	20241224	170400	5698481300	199700	199700	199700	199700	0
205	20241224	170300	5698481300	199700	199700	199700	199700	0
206	20241224	170200	5698481300	199700	199700	199700	199700	0
207	20241224	170100	5698481300	199700	199700	199700	199700	0
208	20241224	170000	5698481300	199700	199700	199700	199700	0
209	20241224	165900	5698481300	199700	199700	199700	199700	0
210	20241224	165800	5698481300	199700	199700	199700	199700	0
211	20241224	165700	5698481300	199700	199700	199700	199700	0
212	20241224	165600	5698481300	199700	199700	199700	199700	333
213	20241224	165500	5698481300	199700	199700	199700	199700	0
214	20241224	165400	5698481300	199700	199700	199700	199700	0
215	20241224	165300	5698481300	199700	199700	199700	199700	0
216	20241224	165200	5698481300	199700	199700	199700	199700	0
217	20241224	165100	5698481300	199700	199700	199700	199700	0
218	20241224	165000	5698481300	199700	199700	199700	199700	0
219	20241224	164900	5698481300	199700	199700	199700	199700	0
220	20241224	164800	5698481300	199700	199700	199700	199700	0
221	20241224	164700	5698481300	199700	199700	199700	199700	0
222	20241224	164600	5698481300	199700	199700	199700	199700	0
223	20241224	164500	5698481300	199700	199700	199700	199700	0
224	20241224	164400	5698481300	199700	199700	199700	199700	0
225	20241224	164300	5698481300	199700	199700	199700	199700	0
226	20241224	164200	5698481300	199700	199700	199700	199700	0
227	20241224	164100	5698481300	199700	199700	199700	199700	0
228	20241224	164000	5698481300	199700	199700	199700	199700	0
229	20241224	163900	5698481300	199700	199700	199700	199700	0
230	20241224	163800	5698481300	199700	199700	199700	199700	0
231	20241224	163700	5698481300	199700	199700	199700	199700	0
232	20241224	163600	5698481300	199700	199700	199700	199700	0
233	20241224	163500	5698481300	199700	199700	199700	199700	0
234	20241224	163400	5698481300	199700	199700	199700	199700	0
235	20241224	163300	5698481300	199700	199700	199700	199700	0
236	20241224	163200	5698481300	199700	199700	199700	199700	0
237	20241224	163100	5698481300	199700	199700	199700	199700	0
238	20241224	163000	5698481300	199700	199700	199700	199700	0
239	20241224	162900	5698481300	199700	199700	199700	199700	0
240	20241224	162800	5698481300	199700	199700	199700	199700	0
241	20241224	162700	5698481300	199700	199700	199700	199700	0
242	20241224	162600	5698481300	199700	199700	199700	199700	333
243	20241224	162500	5698481300	199700	199700	199700	199700	0
244	20241224	162400	5698481300	199700	199700	199700	199700	0
245	20241224	162300	5698481300	199700	199700	199700	199700	0
246	20241224	162200	5698481300	199700	199700	199700	199700	0
247	20241224	162100	5698481300	199700	199700	199700	199700	0
248	20241224	162000	5698481300	199700	199700	199700	199700	0
249	20241224	161900	5698481300	199700	199700	199700	199700	0
250	20241224	161800	5698481300	199700	199700	199700	199700	0
251	20241224	161700	5698481300	199700	199700	199700	199700	0
252	20241224	161600	5698481300	199700	199700	199700	199700	0
253	20241224	161500	5698481300	199700	199700	199700	199700	0
254	20241224	161400	5698481300	199700	199700	199700	199700	0
255	20241224	161300	5698481300	199700	199700	199700	199700	0
256	20241224	161200	5698481300	199700	199700	199700	199700	0
257	20241224	161100	5698481300	199700	199700	199700	199700	0
258	20241224	161000	5698481300	199700	199700	199700	199700	0
259	20241224	160900	5698481300	199700	199700	199700	199700	0
260	20241224	160800	5698481300	199700	199700	199700	199700	0
261	20241224	160700	5698481300	199700	199700	199700	199700	0
262	20241224	160600	5698481300	199700	199700	199700	199700	0
263	20241224	160500	5698481300	199700	199700	199700	199700	0
264	20241224	160400	5698481300	199700	199700	199700	199700	0
265	20241224	160300	5698481300	199700	199700	199700	199700	0
266	20241224	160200	5698481300	199700	199700	199700	199700	0
267	20241224	160100	5698481300	199700	199700	199700	199700	0
268	20241224	160000	5698481300	199700	199700	199700	199700	0
269	20241224	155900	5698481300	199700	199700	199700	199700	0
270	20241224	155800	5698481300	199700	199700	199700	199700	0
271	20241224	155700	5698481300	199700	199700	199700	199700	0
272	20241224	155600	5698481300	199700	199700	199700	199700	333
273	20241224	155500	5698481300	199700	199700	199700	199700	0
274	20241224	155400	5698481300	199700	199700	199700	199700	0
275	20241224	155300	5698481300	199700	199700	199700	199700	0
276	20241224	155200	5698481300	199700	199700	199700	199700	0
277	20241224	155100	5698481300	199700	199700	199700	199700	0
278	20241224	155000	5698481300	199700	199700	199700	199700	0
279	20241224	154900	5698481300	199700	199700	199700	199700	0
280	20241224	154800	5698481300	199700	199700	199700	199700	0
281	20241224	154700	5698481300	199700	199700	199700	199700	0
282	20241224	154600	5698481300	199700	199700	199700	199700	0
283	20241224	154500	5698481300	199700	199700	199700	199700	0
284	20241224	154400	5698481300	199700	199700	199700	199700	0
285	20241224	154300	5698481300	199700	199700	199700	199700	0
286	20241224	154200	5698481300	199700	199700	199700	199700	0
287	20241224	154100	5698481300	199700	199700	199700	199700	0
288	20241224	154000	5698481300	199700	199700	199700	199700	0
289	20241224	153900	5698481300	199700	199700	199700	199700	0
290	20241224	153800	5698481300	199700	199700	199700	199700	0
291	20241224	153700	5698481300	199700	199700	199700	199700	0
292	20241224	153600	5698481300	199700	199700	199700	199700	0
293	20241224	153500	5698481300	199700	199700	199700	199700	0
294	20241224	153400	5698481300	199700	199700	199700	199700	0
295	20241224	153300	5698481300	199700	199700	199700	199700	0
296	20241224	153200	5698481300	199700	199700	199700	199700	0
297	20241224	153100	5698481300	199700	199700	199700	199700	0
298	20241224	153000	5698481300	199700	199700	199700	199700	333
299	20241224	152900	5631981200	199700	199700	199700	199700	0
300	20241224	152800	5631981200	199700	199700	199700	199700	0
301	20241224	152700	5631981200	199700	199700	199700	199700	0
302	20241224	152600	5631981200	199700	199700	199700	199700	0
303	20241224	152500	5631981200	199700	199700	199700	199700	0
304	20241224	152400	5631981200	199700	199700	199700	199700	0
305	20241224	152300	5631981200	199700	199700	199700	199700	0
306	20241224	152200	5631981200	199700	199700	199700	199700	0
307	20241224	152100	5631981200	199700	199700	199700	199700	0
308	20241224	152000	5631981200	199700	199700	199700	199700	0
309	20241224	151900	5631981200	199700	199900	199900	199700	39
310	20241224	151800	5624186800	199900	200000	200000	199900	60
311	20241224	151700	5612187300	199900	200000	200000	199800	63
312	20241224	151600	5599592500	200000	199800	200000	199800	65
313	20241224	151500	5586597400	200000	199800	200000	199700	42
314	20241224	151400	5578202900	199900	199800	199900	199600	165
315	20241224	151300	5545239100	199600	199700	199900	199600	64
316	20241224	151200	5532457800	199900	199600	199900	199500	123
317	20241224	151100	5507895600	199700	199700	199800	199600	42
318	20241224	151000	5499508700	199600	199600	199700	199300	66
319	20241224	150900	5486334500	199700	199700	199900	199400	85
320	20241224	150800	5469364000	199800	199800	199900	199700	87
321	20241224	150700	5451979300	199800	199900	199900	199600	79
322	20241224	150600	5436195400	199800	199900	200500	199800	80
323	20241224	150500	5420197500	199800	200500	201000	199800	162
324	20241224	150400	5387796200	200500	200500	200500	200000	56
325	20241224	150300	5376570700	200500	200500	200500	199900	43
326	20241224	150200	5367957900	199800	200000	201000	199800	140
327	20241224	150100	5339910500	200500	199600	200500	199600	93
328	20241224	150000	5321312500	199800	199400	199800	199400	95
329	20241224	145900	5302354500	199300	199300	199400	199300	20
330	20241224	145800	5298368000	199300	199300	199400	199300	34
331	20241224	145700	5291590000	199500	199800	199800	199300	42
332	20241224	145600	5283215000	199500	199700	199700	199500	47
333	20241224	145500	5273832500	199700	199500	199700	199500	60
334	20241224	145400	5261855000	199300	199500	199600	199300	23
335	20241224	145300	5257267100	199500	199400	199600	199400	37
336	20241224	145200	5249886900	199400	199700	199900	199400	45
337	20241224	145100	5240901300	199600	200000	200500	199600	45
338	20241224	145000	5231907300	200000	200000	200500	199800	45
339	20241224	144900	5222907500	199800	199800	200000	199800	20
340	20241224	144800	5218909200	199800	200000	200000	199700	36
341	20241224	144700	5211714200	200000	200500	200500	199700	32
342	20241224	144600	5205310200	200500	200000	200500	199600	34
343	20241224	144500	5198510800	199700	200000	200500	199600	49
344	20241224	144400	5188712700	200000	199600	200500	199600	117
345	20241224	144300	5165340700	199500	199500	199700	199500	21
346	20241224	144200	5161150600	199400	199500	199500	199200	35
347	20241224	144100	5154173200	199400	199300	199400	199300	25
348	20241224	144000	5149188900	199200	199200	199300	199200	36
349	20241224	143900	5142017500	199200	199300	199400	199200	64
350	20241224	143800	5129263900	199300	199400	199400	199300	14
351	20241224	143700	5126473400	199400	199300	199700	199300	46
352	20241224	143600	5117301700	199300	199100	199300	199100	44
353	20241224	143500	5108537800	199100	199000	199100	199000	18
354	20241224	143400	5104955200	199000	199100	199100	199000	15
355	20241224	143300	5101969700	199000	199100	199200	199000	59
356	20241224	143200	5090224100	199000	199100	199100	199000	13
357	20241224	143100	5087636700	199000	199100	199100	199000	18
358	20241224	143000	5084054300	199000	199000	199100	199000	48
359	20241224	142900	5074501800	199000	199000	199000	198900	21
360	20241224	142800	5070324100	199000	199000	199000	199000	33
361	20241224	142700	5063757100	199000	199100	199100	199000	33
362	20241224	142600	5057189600	199100	199000	199100	199000	12
363	20241224	142500	5054800700	199000	199000	199100	199000	12
364	20241224	142400	5052412400	199000	199000	199100	199000	35
365	20241224	142300	5045446800	199000	199100	199100	199000	7
366	20241224	142200	5044053500	199000	199100	199100	199000	22
367	20241224	142100	5039674800	199100	199100	199200	199000	21
368	20241224	142000	5035494100	199100	199200	199200	199100	13
369	20241224	141900	5032905500	199200	198900	199200	198900	58
370	20241224	141800	5021363100	199000	198900	199000	198900	85
371	20241224	141700	5004449900	199000	199100	199100	199000	49
372	20241224	141600	4994698700	199100	199000	199100	199000	33
373	20241224	141500	4988131000	199000	199100	199100	199000	22
374	20241224	141400	4983752600	199100	199000	199100	199000	41
375	20241224	141300	4975590300	199000	199000	199100	199000	44
376	20241224	141200	4966834000	199100	199100	199100	198900	200
377	20241224	141100	4927032200	199000	199200	199200	199000	317
378	20241224	141000	4863937400	199200	199200	199300	199200	16
379	20241224	140900	4860749800	199100	199200	199200	199100	14
380	20241224	140800	4857961800	199200	199200	199200	199100	26
381	20241224	140700	4852783700	199100	199200	199200	199100	12
382	20241224	140600	4850393800	199100	199100	199200	199100	20
383	20241224	140500	4846411600	199100	199100	199200	199100	11
384	20241224	140400	4844221300	199200	199300	199300	199200	21
385	20241224	140300	4840037800	199300	199200	199300	199200	8
386	20241224	140200	4838443800	199200	199300	199300	199200	33
387	20241224	140100	4831869600	199400	199400	199400	199200	61
388	20241224	140000	4819715900	199400	199400	199400	199300	14
389	20241224	135900	4816925400	199200	199200	199400	199200	13
390	20241224	135800	4814335600	199200	199400	199400	199200	18
391	20241224	135700	4810748000	199400	199300	199400	199300	13
392	20241224	135600	4808156800	199300	199400	199400	199300	23
393	20241224	135500	4803571900	199500	199400	199500	199300	17
394	20241224	135400	4800182100	199500	199300	199500	199300	22
395	20241224	135300	4795795500	199400	199200	199400	199200	4
396	20241224	135200	4794998200	199200	199200	199300	199200	36
397	20241224	135100	4787825100	199200	199200	199300	199200	33
398	20241224	135000	4781250100	199200	199200	199300	199200	9
399	20241224	134900	4779456600	199200	199200	199500	199200	57
400	20241224	134800	4768096200	199200	199200	199200	199200	21
401	20241224	134700	4763913000	199300	199200	199300	199200	18
402	20241224	134600	4760326300	199200	199300	199300	199200	7
403	20241224	134500	4758931300	199200	199500	199500	199200	15
404	20241224	134400	4755942100	199200	199300	199300	199200	18
405	20241224	134300	4752355800	199200	199400	199400	199200	30
406	20241224	134200	4746377100	199400	199500	199700	199400	169
407	20241224	134100	4712665900	199500	199600	199700	199500	16
408	20241224	134000	4709472400	199600	199600	199700	199600	20
409	20241224	133900	4705479600	199600	199600	199700	199600	16
410	20241224	133800	4702285300	199600	199500	199700	199500	35
411	20241224	133700	4695299700	199500	199700	199700	199500	27
412	20241224	133600	4689911000	199600	199600	199600	199600	17
413	20241224	133500	4686517800	199600	199600	199700	199600	23
414	20241224	133400	4681926500	199700	199500	199700	199500	24
415	20241224	133300	4677137000	199400	199500	199500	199400	32
416	20241224	133200	4670754400	199500	199500	199600	199500	9
417	20241224	133100	4668958800	199700	199600	199700	199400	25
418	20241224	133000	4663971600	199400	199500	199500	199400	26
419	20241224	132900	4658785000	199400	199400	199700	199400	91
420	20241224	132800	4640629600	199300	199300	199500	199300	21
421	20241224	132700	4636443000	199300	199400	199400	199300	22
422	20241224	132600	4632056500	199500	199500	199500	199400	14
423	20241224	132500	4629264200	199700	199700	199700	199600	14
424	20241224	132400	4626469600	199600	199600	199800	199600	25
425	20241224	132300	4621478800	199600	199800	199800	199600	17
426	20241224	132200	4618084400	199700	199600	199700	199600	12
427	20241224	132100	4615688800	199600	199400	199600	199400	29
428	20241224	132000	4609903800	199600	199600	199600	199500	13
429	20241224	131900	4607309800	199500	199800	199800	199500	61
430	20241224	131800	4595130000	199700	199700	199900	199700	20
431	20241224	131700	4591134900	199800	199800	199900	199800	13
432	20241224	131600	4588537200	199800	199800	199900	199800	10
433	20241224	131500	4586539000	199800	200000	200000	199700	31
434	20241224	131400	4580342600	200000	200500	201500	200000	91
435	20241224	131300	4562090100	201500	202000	202000	200500	40
436	20241224	131200	4554037600	201500	202000	202000	201000	70
437	20241224	131100	4539931600	202000	201000	202000	200500	1115
438	20241224	131000	4315574600	200500	200000	201000	199900	45
439	20241224	130900	4306539700	200500	200500	200500	199800	340
440	20241224	130800	4238425600	199700	199300	200000	199200	369
441	20241224	130700	4164713900	199300	199300	199300	199200	20
442	20241224	130600	4160728800	199300	199200	199300	199200	31
443	20241224	130500	4154552700	199200	199100	199400	199100	132
444	20241224	130400	4128248200	199200	199300	199300	199000	6
445	20241224	130300	4127053100	199000	199100	199300	199000	90
446	20241224	130200	4109128500	199200	199200	199300	199100	23
447	20241224	130100	4104548600	199100	199300	199300	199100	42
448	20241224	130000	4096186000	199300	199300	199300	199100	118
449	20241224	125900	4072681800	199300	199300	199300	199200	25
450	20241224	125800	4067699900	199200	199200	199200	199200	15
451	20241224	125700	4064711900	199300	199200	199300	199200	22
452	20241224	125600	4060329000	199200	199200	199300	199200	10
453	20241224	125500	4058336700	199200	199300	199300	199100	100
454	20241224	125400	4038416400	199200	199100	199300	199100	19
455	20241224	125300	4034632200	199200	199100	199200	199100	8
456	20241224	125200	4033038900	199200	199200	199200	199200	2
457	20241224	125100	4032640500	199200	199100	199500	199100	41
458	20241224	125000	4024470700	199200	199100	199300	199100	8
459	20241224	124900	4022877500	199300	199300	199300	199200	17
460	20241224	124800	4019490700	199300	199100	199300	199100	21
461	20241224	124700	4015308100	199200	199200	199400	199200	38
462	20241224	124600	4007733000	199100	199100	199100	199100	8
463	20241224	124500	4006140200	199100	199100	199400	199100	25
464	20241224	124400	4001161900	199100	199600	199600	199100	4
465	20241224	124300	4000364600	199100	199000	199500	199000	218
466	20241224	124200	3956888000	199000	199000	199100	199000	12
467	20241224	124100	3954499900	199100	199000	199300	199000	21
468	20241224	124000	3950319800	199000	199200	199300	199000	116
469	20241224	123900	3927223700	199200	199200	199400	199200	81
470	20241224	123800	3911088100	199300	199200	199300	199200	10
471	20241224	123700	3909095800	199300	199200	199300	199200	8
472	20241224	123600	3907501900	199300	199200	199300	199200	29
473	20241224	123500	3901723800	199400	199300	199400	199200	12
474	20241224	123400	3899332500	199200	199300	199400	199200	51
475	20241224	123300	3889166700	199200	199100	199300	199100	26
476	20241224	123200	3883987900	199200	199100	199200	199100	11
477	20241224	123100	3881797400	199100	199200	199200	199100	22
478	20241224	123000	3877415400	199200	199100	199200	199100	22
479	20241224	122900	3873034900	199100	199300	199300	199100	11
480	20241224	122800	3870843700	199300	199100	199300	199100	22
481	20241224	122700	3866462100	199200	199200	199200	199100	16
482	20241224	122600	3863275900	199200	199200	199200	199100	87
483	20241224	122500	3845946200	199200	199300	199300	199200	9
484	20241224	122400	3844153100	199200	199200	199300	199200	20
485	20241224	122300	3840168800	199300	199300	199300	199200	13
486	20241224	122200	3837578800	199300	199300	199400	199300	38
487	20241224	122100	3830005000	199300	199300	199400	199300	20
488	20241224	122000	3826018800	199400	199300	199400	199300	41
489	20241224	121900	3817847100	199300	199400	199400	199300	10
490	20241224	121800	3815853900	199300	199300	199400	199300	25
491	20241224	121700	3810870900	199300	199300	199300	199300	6
492	20241224	121600	3809675100	199300	199400	199500	199300	48
493	20241224	121500	3800103900	199400	199400	199500	199400	26
494	20241224	121400	3794919200	199400	199500	199500	199400	5
495	20241224	121300	3793921900	199400	199300	199500	199300	34
496	20241224	121200	3787142500	199300	199300	199400	199200	36
497	20241224	121100	3779967500	199400	199300	199400	199300	9
498	20241224	121000	3778173400	199300	199300	199400	199300	12
499	20241224	120900	3775781600	199400	199300	199500	199300	21
500	20241224	120800	3771595700	199300	199600	199600	199300	9
501	20241224	120700	3769801400	199400	199600	199600	199400	93
502	20241224	120600	3751251200	199500	199500	199600	199500	21
503	20241224	120500	3747061100	199600	199500	199600	199500	11
504	20241224	120400	3744866500	199500	199500	199600	199500	13
505	20241224	120300	3742272600	199500	199500	199600	199500	74
506	20241224	120200	3727504100	199600	199600	199600	199500	14
507	20241224	120100	3724710600	199500	199600	199600	199500	6
508	20241224	120000	3723513200	199500	199400	199600	199400	32
509	20241224	115900	3717131100	199500	199400	199500	199400	11
510	20241224	115800	3714937100	199600	199500	199600	199400	5
511	20241224	115700	3713939600	199600	199500	199600	199500	88
512	20241224	115600	3696383100	199600	199600	199600	199500	25
513	20241224	115500	3691393800	199700	199600	199700	199600	14
514	20241224	115400	3688599000	199600	199600	199700	199600	16
515	20241224	115300	3685405300	199600	199600	199700	199600	9
516	20241224	115200	3683608500	199600	199800	199800	199600	8
517	20241224	115100	3682010800	199900	199600	199900	199600	18
518	20241224	115000	3678416800	199600	199600	199600	199500	13
519	20241224	114900	3675822100	199500	199600	199600	199500	17
520	20241224	114800	3672430300	199600	199400	199700	199400	28
521	20241224	114700	3666843400	199400	199500	199600	199400	17
522	20241224	114600	3663452600	199500	199600	199700	199500	34
523	20241224	114500	3656663700	199400	199800	199800	199400	1449
524	20241224	114400	3367524600	199700	199800	199800	199600	208
525	20241224	114300	3325978600	200000	200500	200500	199800	12
526	20241224	114200	3323578500	199600	200000	200000	199600	328
527	20241224	114100	3258030000	200000	200000	200500	199900	257
528	20241224	114000	3206585400	200000	200000	200500	200000	246
529	20241224	113900	3157267900	200000	199900	200500	199900	19
530	20241224	113800	3153468800	199900	199900	199900	199900	2
531	20241224	113700	3153069000	200000	200500	200500	200000	11
532	20241224	113600	3150868000	199900	199900	200500	199900	20
533	20241224	113500	3146868700	200000	200500	200500	200000	16
534	20241224	113400	3143666200	200500	200000	200500	199900	11
535	20241224	113300	3141465800	199900	199800	200500	199800	17
536	20241224	113200	3138067400	200500	200000	200500	199900	213
537	20241224	113100	3095485400	200000	200500	200500	199900	9
538	20241224	113000	3093685000	200000	199900	200000	199900	21
539	20241224	112900	3089486100	199900	200000	200000	199900	10
540	20241224	112800	3087486800	200500	199800	200500	199800	16
541	20241224	112700	3084286800	199800	199900	200000	199800	17
542	20241224	112600	3080888800	199900	200000	200500	199800	18
543	20241224	112500	3077289700	199900	200500	200500	199900	4
544	20241224	112400	3076488900	200500	200000	200500	199800	322
545	20241224	112300	3012102100	200500	200500	200500	200000	10
546	20241224	112200	3010097600	200000	200500	201000	200000	12
547	20241224	112100	3007694600	200500	201000	201500	200000	640
548	20241224	112000	2879399600	201500	201000	201500	201000	7
549	20241224	111900	2877992100	201000	201500	201500	201000	16
550	20241224	111800	2874773100	201000	201000	201500	201000	161
551	20241224	111700	2842411600	201500	200500	201500	200500	41
552	20241224	111600	2834169600	200500	201000	201000	200500	20
553	20241224	111500	2830156600	201000	200500	201000	200500	14
554	20241224	111400	2827348600	200500	200500	201000	200500	13
555	20241224	111300	2824740100	201000	200500	201000	200500	12
556	20241224	111200	2822331600	200500	201000	201000	200500	117
557	20241224	111100	2798817600	201000	201500	201500	201000	36
558	20241224	111000	2791568600	201500	201000	201500	201000	13
559	20241224	110900	2788953600	201000	201000	201500	201000	33
560	20241224	110800	2782319600	201000	201500	202000	201000	95
561	20241224	110700	2763184600	201500	202000	202000	201500	16
562	20241224	110600	2759957600	201500	201500	202000	201500	32
563	20241224	110500	2753508100	202000	201500	202000	201500	3
564	20241224	110400	2752902600	202000	202000	202000	201500	12
565	20241224	110300	2750483100	201500	201500	202000	201500	21
566	20241224	110200	2746250600	201500	202000	202500	201500	111
567	20241224	110100	2723830600	202000	202000	202500	201500	79
568	20241224	110000	2707874100	202000	202000	202500	201500	100
569	20241224	105900	2687673100	202500	201500	202500	201500	14
570	20241224	105800	2684849600	202000	201000	202000	201000	129
571	20241224	105700	2658797600	202000	201000	202000	201000	75
572	20241224	105600	2643660600	201500	201500	201500	201000	29
573	20241224	105500	2637821600	201500	201500	201500	201000	3
574	20241224	105400	2637217600	201000	201000	201500	201000	20
575	20241224	105300	2633196600	201000	201000	202000	201000	48
576	20241224	105200	2623527100	201500	201000	201500	201000	107
577	20241224	105100	2602019100	201000	201000	201500	200500	71
578	20241224	105000	2587748600	201000	201000	201500	201000	13
579	20241224	104900	2585135100	201000	201500	201500	201000	13
580	20241224	104800	2582520100	202000	201000	202000	201000	118
581	20241224	104700	2558708100	201000	201000	201500	201000	23
582	20241224	104600	2554076600	201000	201000	201000	201000	28
583	20241224	104500	2548448600	201500	201000	201500	201000	39
584	20241224	104400	2540603100	201000	201000	201500	201000	22
585	20241224	104300	2536174100	200500	200500	202000	200500	115
586	20241224	104200	2512992100	200000	200000	200500	200000	128
587	20241224	104100	2487333100	199700	201000	201000	199700	107
588	20241224	104000	2465932600	200000	200000	200500	200000	15
589	20241224	103900	2462927600	200000	201000	201000	200000	29
590	20241224	103800	2457111600	201000	201000	202500	201000	31
591	20241224	103700	2450850600	202500	199900	203000	199900	777
592	20241224	103600	2293989100	199800	199600	199900	199600	30
593	20241224	103500	2287999900	199600	199600	199800	199500	32
594	20241224	103400	2281610500	199600	199600	199600	199500	12
595	20241224	103300	2279215700	199600	199600	199600	199500	22
596	20241224	103200	2274825000	199500	199500	199600	199500	9
597	20241224	103100	2273029300	199500	199600	199600	199500	10
598	20241224	103000	2271034000	199500	199300	199500	199300	15
599	20241224	102900	2268043100	199300	199100	199900	199100	3
600	20241224	102800	2267444800	199100	199100	200500	199000	240
601	20241224	102700	2219476200	199000	199000	199100	199000	100
602	20241224	102600	2199566700	199100	199000	199400	199000	19
603	20241224	102500	2195783700	199000	199100	199100	199000	8
604	20241224	102400	2194191600	199000	198900	199000	198900	17
605	20241224	102300	2190809500	198900	199400	199400	198900	9
606	20241224	102200	2189018500	199000	198900	199000	198900	2
607	20241224	102100	2188620600	199500	198900	199500	198900	9
608	20241224	102000	2186829900	199500	199500	199600	198800	86
609	20241224	101900	2169676300	199500	198700	199500	198600	108
610	20241224	101800	2148184700	198700	198700	198800	198700	35
611	20241224	101700	2141229200	198700	198400	198700	198400	17
612	20241224	101600	2137853200	198500	198500	198500	198500	6
613	20241224	101500	2136662200	198400	198700	198700	198300	38
614	20241224	101400	2129114700	198300	198100	198300	198100	304
615	20241224	101300	2068857800	198200	198400	198700	198200	262
616	20241224	101200	2016897900	198300	198600	198600	198300	36
617	20241224	101100	2009753100	198600	198600	198600	198300	207
618	20241224	101000	1968657900	198500	198700	198800	198500	67
619	20241224	100900	1955348400	198800	198800	198900	198800	120
620	20241224	100800	1931491800	198800	199500	199500	198800	762
621	20241224	100700	1779710500	199600	199700	199700	199500	43
622	20241224	100600	1771130200	199700	199600	199700	199600	65
623	20241224	100500	1758155900	199700	199700	199700	199600	9
624	20241224	100400	1756358700	199700	199700	199800	199600	220
625	20241224	100300	1712425500	199600	199800	199800	199500	254
626	20241224	100200	1661717000	199700	199900	199900	199700	189
627	20241224	100100	1623943600	199900	200000	200000	199900	11
628	20241224	100000	1621743800	200000	200000	200000	199900	67
629	20241224	095900	1608344400	200000	199900	200500	199900	107
630	20241224	095800	1586943500	200000	199900	200000	199800	462
631	20241224	095700	1494576200	199800	199700	199900	199600	187
632	20241224	095600	1457218400	199700	199600	199700	199600	3
633	20241224	095500	1456619400	199900	199900	199900	199500	765
634	20241224	095400	1303839200	199900	200500	200500	199900	420
635	20241224	095300	1219838300	200500	200000	200500	200000	109
636	20241224	095200	1197987300	200000	200000	200500	200000	12
637	20241224	095100	1195586300	200500	200500	200500	200500	42
638	20241224	095000	1187165300	200500	200500	201000	200500	9
639	20241224	094900	1185359300	200500	201000	201000	200500	9
640	20241224	094800	1183554300	200500	200500	201000	200500	11
641	20241224	094700	1181347800	200500	200500	200500	200500	1
642	20241224	094600	1181147300	201000	200500	201000	200500	4
643	20241224	094500	1180344300	200500	201000	201000	200500	156
644	20241224	094400	1149040300	200500	200500	200500	200000	106
645	20241224	094300	1127790300	200000	200500	200500	200000	22
646	20241224	094200	1123380300	200000	200500	200500	200000	66
647	20241224	094100	1110147800	201000	200500	201000	200500	6
648	20241224	094000	1108942800	201000	200500	201000	200500	2
649	20241224	093900	1108541300	200500	200500	201000	200000	14
650	20241224	093800	1105734300	200500	200500	200500	200500	3
651	20241224	093700	1105132800	200500	201000	201000	200500	133
652	20241224	093600	1078465800	201000	200500	201000	200500	126
653	20241224	093500	1053151800	200500	200000	201000	200000	71
654	20241224	093400	1038916800	200000	200500	201000	200000	109
655	20241224	093300	1017061800	200500	200500	200500	200500	6
656	20241224	093200	1015858800	200500	200500	200500	200000	142
657	20241224	093100	987413800	200500	201500	201500	200500	58
658	20241224	093000	975767800	201000	201000	201500	200500	13
659	20241224	092900	973158300	200500	201000	201000	200500	77
660	20241224	092800	957713800	201000	201500	201500	201000	23
661	20241224	092700	953090300	201000	201000	201000	200500	14
662	20241224	092600	950276800	201000	201000	201000	201000	20
663	20241224	092500	946256800	201000	200500	201500	200500	21
664	20241224	092400	942034800	200000	201500	201500	200000	58
665	20241224	092300	930405300	201000	200500	201500	200500	33
666	20241224	092200	923774300	200500	200500	200500	200500	23
667	20241224	092100	919162800	200500	199900	200500	199900	209
668	20241224	092000	877361900	200000	199800	200000	199800	114
669	20241224	091900	854571900	199700	200000	200000	199700	532
670	20241224	091800	748259000	200000	200000	200000	200000	2
671	20241224	091700	747859000	200000	199900	200000	199900	5
672	20241224	091600	746859200	199800	200500	200500	199800	417
673	20241224	091500	663440000	200500	200000	200500	200000	221
674	20241224	091400	619183000	200500	200500	201500	200000	510
675	20241224	091300	517045000	201500	201500	201500	200500	6
676	20241224	091200	515840000	201000	201000	201000	201000	85
677	20241224	091100	498755000	200500	200500	201000	200500	241
678	20241224	091000	450432500	200500	201000	201000	200000	330
679	20241224	090900	384259000	201500	201500	202000	200500	262
680	20241224	090800	331597500	201500	201500	201500	201000	188
681	20241224	090700	293720000	201500	202500	202500	201000	469
682	20241224	090600	198959000	202500	203000	203500	202500	255
683	20241224	090500	147201500	203000	203500	204500	203000	75
684	20241224	090400	131940000	203500	205000	205000	203500	155
685	20241224	090300	100344500	205000	204500	205500	203500	187
686	20241224	090200	62225500	204500	205000	206500	204500	86
687	20241224	090100	44595000	206500	205000	206500	205000	73
688	20241224	090000	29606000	205000	207000	207000	203500	144