KissMeData/126720/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202200	208816950	20100	20100	20100	20100	384
3	20241224	202100	208816950	20100	20100	20100	20100	0
4	20241224	202000	208816950	20100	20100	20100	20100	0
5	20241224	201900	208816950	20100	20100	20100	20100	0
6	20241224	201800	208816950	20100	20100	20100	20100	0
7	20241224	201700	208816950	20100	20100	20100	20100	0
8	20241224	201600	208816950	20100	20100	20100	20100	0
9	20241224	201500	208816950	20100	20100	20100	20100	0
10	20241224	201400	208816950	20100	20100	20100	20100	0
11	20241224	201300	208816950	20100	20100	20100	20100	0
12	20241224	201200	208816950	20100	20100	20100	20100	0
13	20241224	201100	208816950	20100	20100	20100	20100	0
14	20241224	201000	208816950	20100	20100	20100	20100	0
15	20241224	200900	208816950	20100	20100	20100	20100	0
16	20241224	200800	208816950	20100	20100	20100	20100	0
17	20241224	200700	208816950	20100	20100	20100	20100	0
18	20241224	200600	208816950	20100	20100	20100	20100	0
19	20241224	200500	208816950	20100	20100	20100	20100	0
20	20241224	200400	208816950	20100	20100	20100	20100	0
21	20241224	200300	208816950	20100	20100	20100	20100	0
22	20241224	200200	208816950	20100	20100	20100	20100	0
23	20241224	200100	208816950	20100	20100	20100	20100	0
24	20241224	200000	208816950	20100	20100	20100	20100	0
25	20241224	195900	208816950	20100	20100	20100	20100	0
26	20241224	195800	208816950	20100	20100	20100	20100	0
27	20241224	195700	208816950	20100	20100	20100	20100	0
28	20241224	195600	208816950	20100	20100	20100	20100	0
29	20241224	195500	208816950	20100	20100	20100	20100	0
30	20241224	195400	208816950	20100	20100	20100	20100	0
31	20241224	195300	208816950	20100	20100	20100	20100	0
32	20241224	195200	208816950	20100	20100	20100	20100	384
33	20241224	195100	208816950	20100	20100	20100	20100	0
34	20241224	195000	208816950	20100	20100	20100	20100	0
35	20241224	194900	208816950	20100	20100	20100	20100	0
36	20241224	194800	208816950	20100	20100	20100	20100	0
37	20241224	194700	208816950	20100	20100	20100	20100	0
38	20241224	194600	208816950	20100	20100	20100	20100	0
39	20241224	194500	208816950	20100	20100	20100	20100	0
40	20241224	194400	208816950	20100	20100	20100	20100	0
41	20241224	194300	208816950	20100	20100	20100	20100	0
42	20241224	194200	208816950	20100	20100	20100	20100	0
43	20241224	194100	208816950	20100	20100	20100	20100	0
44	20241224	194000	208816950	20100	20100	20100	20100	0
45	20241224	193900	208816950	20100	20100	20100	20100	0
46	20241224	193800	208816950	20100	20100	20100	20100	0
47	20241224	193700	208816950	20100	20100	20100	20100	0
48	20241224	193600	208816950	20100	20100	20100	20100	0
49	20241224	193500	208816950	20100	20100	20100	20100	0
50	20241224	193400	208816950	20100	20100	20100	20100	0
51	20241224	193300	208816950	20100	20100	20100	20100	0
52	20241224	193200	208816950	20100	20100	20100	20100	0
53	20241224	193100	208816950	20100	20100	20100	20100	0
54	20241224	193000	208816950	20100	20100	20100	20100	0
55	20241224	192900	208816950	20100	20100	20100	20100	0
56	20241224	192800	208816950	20100	20100	20100	20100	0
57	20241224	192700	208816950	20100	20100	20100	20100	0
58	20241224	192600	208816950	20100	20100	20100	20100	0
59	20241224	192500	208816950	20100	20100	20100	20100	0
60	20241224	192400	208816950	20100	20100	20100	20100	0
61	20241224	192300	208816950	20100	20100	20100	20100	0
62	20241224	192200	208816950	20100	20100	20100	20100	384
63	20241224	192100	208816950	20100	20100	20100	20100	0
64	20241224	192000	208816950	20100	20100	20100	20100	0
65	20241224	191900	208816950	20100	20100	20100	20100	0
66	20241224	191800	208816950	20100	20100	20100	20100	0
67	20241224	191700	208816950	20100	20100	20100	20100	0
68	20241224	191600	208816950	20100	20100	20100	20100	0
69	20241224	191500	208816950	20100	20100	20100	20100	0
70	20241224	191400	208816950	20100	20100	20100	20100	0
71	20241224	191300	208816950	20100	20100	20100	20100	0
72	20241224	191200	208816950	20100	20100	20100	20100	0
73	20241224	191100	208816950	20100	20100	20100	20100	0
74	20241224	191000	208816950	20100	20100	20100	20100	0
75	20241224	190900	208816950	20100	20100	20100	20100	0
76	20241224	190800	208816950	20100	20100	20100	20100	0
77	20241224	190700	208816950	20100	20100	20100	20100	0
78	20241224	190600	208816950	20100	20100	20100	20100	0
79	20241224	190500	208816950	20100	20100	20100	20100	0
80	20241224	190400	208816950	20100	20100	20100	20100	0
81	20241224	190300	208816950	20100	20100	20100	20100	0
82	20241224	190200	208816950	20100	20100	20100	20100	0
83	20241224	190100	208816950	20100	20100	20100	20100	0
84	20241224	190000	208816950	20100	20100	20100	20100	0
85	20241224	185900	208816950	20100	20100	20100	20100	0
86	20241224	185800	208816950	20100	20100	20100	20100	0
87	20241224	185700	208816950	20100	20100	20100	20100	0
88	20241224	185600	208816950	20100	20100	20100	20100	0
89	20241224	185500	208816950	20100	20100	20100	20100	0
90	20241224	185400	208816950	20100	20100	20100	20100	0
91	20241224	185300	208816950	20100	20100	20100	20100	0
92	20241224	185200	208816950	20100	20100	20100	20100	384
93	20241224	185100	208816950	20100	20100	20100	20100	0
94	20241224	185000	208816950	20100	20100	20100	20100	0
95	20241224	184900	208816950	20100	20100	20100	20100	0
96	20241224	184800	208816950	20100	20100	20100	20100	0
97	20241224	184700	208816950	20100	20100	20100	20100	0
98	20241224	184600	208816950	20100	20100	20100	20100	0
99	20241224	184500	208816950	20100	20100	20100	20100	0
100	20241224	184400	208816950	20100	20100	20100	20100	0
101	20241224	184300	208816950	20100	20100	20100	20100	0
102	20241224	184200	208816950	20100	20100	20100	20100	0
103	20241224	184100	208816950	20100	20100	20100	20100	0
104	20241224	184000	208816950	20100	20100	20100	20100	0
105	20241224	183900	208816950	20100	20100	20100	20100	0
106	20241224	183800	208816950	20100	20100	20100	20100	0
107	20241224	183700	208816950	20100	20100	20100	20100	0
108	20241224	183600	208816950	20100	20100	20100	20100	0
109	20241224	183500	208816950	20100	20100	20100	20100	0
110	20241224	183400	208816950	20100	20100	20100	20100	0
111	20241224	183300	208816950	20100	20100	20100	20100	0
112	20241224	183200	208816950	20100	20100	20100	20100	0
113	20241224	183100	208816950	20100	20100	20100	20100	0
114	20241224	183000	208816950	20100	20100	20100	20100	0
115	20241224	182900	208816950	20100	20100	20100	20100	0
116	20241224	182800	208816950	20100	20100	20100	20100	0
117	20241224	182700	208816950	20100	20100	20100	20100	0
118	20241224	182600	208816950	20100	20100	20100	20100	0
119	20241224	182500	208816950	20100	20100	20100	20100	0
120	20241224	182400	208816950	20100	20100	20100	20100	0
121	20241224	182300	208816950	20100	20100	20100	20100	0
122	20241224	182200	208816950	20100	20100	20100	20100	384
123	20241224	182100	208816950	20100	20100	20100	20100	0
124	20241224	182000	208816950	20100	20100	20100	20100	0
125	20241224	181900	208816950	20100	20100	20100	20100	0
126	20241224	181800	208816950	20100	20100	20100	20100	0
127	20241224	181700	208816950	20100	20100	20100	20100	0
128	20241224	181600	208816950	20100	20100	20100	20100	0
129	20241224	181500	208816950	20100	20100	20100	20100	0
130	20241224	181400	208816950	20100	20100	20100	20100	0
131	20241224	181300	208816950	20100	20100	20100	20100	0
132	20241224	181200	208816950	20100	20100	20100	20100	0
133	20241224	181100	208816950	20100	20100	20100	20100	0
134	20241224	181000	208816950	20100	20100	20100	20100	0
135	20241224	180900	208816950	20100	20100	20100	20100	0
136	20241224	180800	208816950	20100	20100	20100	20100	0
137	20241224	180700	208816950	20100	20100	20100	20100	0
138	20241224	180600	208816950	20100	20100	20100	20100	0
139	20241224	180500	208816950	20100	20100	20100	20100	0
140	20241224	180400	208816950	20100	20100	20100	20100	0
141	20241224	180300	208816950	20100	20100	20100	20100	0
142	20241224	180200	208816950	20100	20100	20100	20100	0
143	20241224	180100	208816950	20100	20100	20100	20100	0
144	20241224	180000	208816950	20100	20100	20100	20100	0
145	20241224	175900	208816950	20100	20100	20100	20100	0
146	20241224	175800	208816950	20100	20100	20100	20100	0
147	20241224	175700	208816950	20100	20100	20100	20100	0
148	20241224	175600	208816950	20100	20100	20100	20100	0
149	20241224	175500	208816950	20100	20100	20100	20100	0
150	20241224	175400	208816950	20100	20100	20100	20100	0
151	20241224	175300	208816950	20100	20100	20100	20100	0
152	20241224	175200	208816950	20100	20100	20100	20100	384
153	20241224	175100	208816950	20100	20100	20100	20100	0
154	20241224	175000	208816950	20100	20100	20100	20100	0
155	20241224	174900	208816950	20100	20100	20100	20100	0
156	20241224	174800	208816950	20100	20100	20100	20100	0
157	20241224	174700	208816950	20100	20100	20100	20100	0
158	20241224	174600	208816950	20100	20100	20100	20100	0
159	20241224	174500	208816950	20100	20100	20100	20100	0
160	20241224	174400	208816950	20100	20100	20100	20100	0
161	20241224	174300	208816950	20100	20100	20100	20100	0
162	20241224	174200	208816950	20100	20100	20100	20100	0
163	20241224	174100	208816950	20100	20100	20100	20100	0
164	20241224	174000	208816950	20100	20100	20100	20100	0
165	20241224	173900	208816950	20100	20100	20100	20100	0
166	20241224	173800	208816950	20100	20100	20100	20100	0
167	20241224	173700	208816950	20100	20100	20100	20100	0
168	20241224	173600	208816950	20100	20100	20100	20100	0
169	20241224	173500	208816950	20100	20100	20100	20100	0
170	20241224	173400	208816950	20100	20100	20100	20100	0
171	20241224	173300	208816950	20100	20100	20100	20100	0
172	20241224	173200	208816950	20100	20100	20100	20100	0
173	20241224	173100	208816950	20100	20100	20100	20100	0
174	20241224	173000	208816950	20100	20100	20100	20100	0
175	20241224	172900	208816950	20100	20100	20100	20100	0
176	20241224	172800	208816950	20100	20100	20100	20100	0
177	20241224	172700	208816950	20100	20100	20100	20100	0
178	20241224	172600	208816950	20100	20100	20100	20100	0
179	20241224	172500	208816950	20100	20100	20100	20100	0
180	20241224	172400	208816950	20100	20100	20100	20100	0
181	20241224	172300	208816950	20100	20100	20100	20100	0
182	20241224	172200	208816950	20100	20100	20100	20100	384
183	20241224	172100	208816950	20100	20100	20100	20100	0
184	20241224	172000	208816950	20100	20100	20100	20100	0
185	20241224	171900	208816950	20100	20100	20100	20100	0
186	20241224	171800	208816950	20100	20100	20100	20100	0
187	20241224	171700	208816950	20100	20100	20100	20100	0
188	20241224	171600	208816950	20100	20100	20100	20100	0
189	20241224	171500	208816950	20100	20100	20100	20100	0
190	20241224	171400	208816950	20100	20100	20100	20100	0
191	20241224	171300	208816950	20100	20100	20100	20100	0
192	20241224	171200	208816950	20100	20100	20100	20100	0
193	20241224	171100	208816950	20100	20100	20100	20100	0
194	20241224	171000	208816950	20100	20100	20100	20100	0
195	20241224	170900	208816950	20100	20100	20100	20100	0
196	20241224	170800	208816950	20100	20100	20100	20100	0
197	20241224	170700	208816950	20100	20100	20100	20100	0
198	20241224	170600	208816950	20100	20100	20100	20100	0
199	20241224	170500	208816950	20100	20100	20100	20100	0
200	20241224	170400	208816950	20100	20100	20100	20100	0
201	20241224	170300	208816950	20100	20100	20100	20100	0
202	20241224	170200	208816950	20100	20100	20100	20100	0
203	20241224	170100	208816950	20100	20100	20100	20100	0
204	20241224	170000	208816950	20100	20100	20100	20100	0
205	20241224	165900	208816950	20100	20100	20100	20100	0
206	20241224	165800	208816950	20100	20100	20100	20100	0
207	20241224	165700	208816950	20100	20100	20100	20100	0
208	20241224	165600	208816950	20100	20100	20100	20100	0
209	20241224	165500	208816950	20100	20100	20100	20100	0
210	20241224	165400	208816950	20100	20100	20100	20100	0
211	20241224	165300	208816950	20100	20100	20100	20100	0
212	20241224	165200	208816950	20100	20100	20100	20100	384
213	20241224	165100	208816950	20100	20100	20100	20100	0
214	20241224	165000	208816950	20100	20100	20100	20100	0
215	20241224	164900	208816950	20100	20100	20100	20100	0
216	20241224	164800	208816950	20100	20100	20100	20100	0
217	20241224	164700	208816950	20100	20100	20100	20100	0
218	20241224	164600	208816950	20100	20100	20100	20100	0
219	20241224	164500	208816950	20100	20100	20100	20100	0
220	20241224	164400	208816950	20100	20100	20100	20100	0
221	20241224	164300	208816950	20100	20100	20100	20100	0
222	20241224	164200	208816950	20100	20100	20100	20100	0
223	20241224	164100	208816950	20100	20100	20100	20100	0
224	20241224	164000	208816950	20100	20100	20100	20100	0
225	20241224	163900	208816950	20100	20100	20100	20100	0
226	20241224	163800	208816950	20100	20100	20100	20100	0
227	20241224	163700	208816950	20100	20100	20100	20100	0
228	20241224	163600	208816950	20100	20100	20100	20100	0
229	20241224	163500	208816950	20100	20100	20100	20100	0
230	20241224	163400	208816950	20100	20100	20100	20100	0
231	20241224	163300	208816950	20100	20100	20100	20100	0
232	20241224	163200	208816950	20100	20100	20100	20100	0
233	20241224	163100	208816950	20100	20100	20100	20100	0
234	20241224	163000	208816950	20100	20100	20100	20100	0
235	20241224	162900	208816950	20100	20100	20100	20100	0
236	20241224	162800	208816950	20100	20100	20100	20100	0
237	20241224	162700	208816950	20100	20100	20100	20100	0
238	20241224	162600	208816950	20100	20100	20100	20100	0
239	20241224	162500	208816950	20100	20100	20100	20100	0
240	20241224	162400	208816950	20100	20100	20100	20100	0
241	20241224	162300	208816950	20100	20100	20100	20100	0
242	20241224	162200	208816950	20100	20100	20100	20100	384
243	20241224	162100	208816950	20100	20100	20100	20100	0
244	20241224	162000	208816950	20100	20100	20100	20100	0
245	20241224	161900	208816950	20100	20100	20100	20100	0
246	20241224	161800	208816950	20100	20100	20100	20100	0
247	20241224	161700	208816950	20100	20100	20100	20100	0
248	20241224	161600	208816950	20100	20100	20100	20100	0
249	20241224	161500	208816950	20100	20100	20100	20100	0
250	20241224	161400	208816950	20100	20100	20100	20100	0
251	20241224	161300	208816950	20100	20100	20100	20100	0
252	20241224	161200	208816950	20100	20100	20100	20100	0
253	20241224	161100	208816950	20100	20100	20100	20100	0
254	20241224	161000	208816950	20100	20100	20100	20100	0
255	20241224	160900	208816950	20100	20100	20100	20100	0
256	20241224	160800	208816950	20100	20100	20100	20100	0
257	20241224	160700	208816950	20100	20100	20100	20100	0
258	20241224	160600	208816950	20100	20100	20100	20100	0
259	20241224	160500	208816950	20100	20100	20100	20100	0
260	20241224	160400	208816950	20100	20100	20100	20100	0
261	20241224	160300	208816950	20100	20100	20100	20100	0
262	20241224	160200	208816950	20100	20100	20100	20100	0
263	20241224	160100	208816950	20100	20100	20100	20100	0
264	20241224	160000	208816950	20100	20100	20100	20100	0
265	20241224	155900	208816950	20100	20100	20100	20100	0
266	20241224	155800	208816950	20100	20100	20100	20100	0
267	20241224	155700	208816950	20100	20100	20100	20100	0
268	20241224	155600	208816950	20100	20100	20100	20100	0
269	20241224	155500	208816950	20100	20100	20100	20100	0
270	20241224	155400	208816950	20100	20100	20100	20100	0
271	20241224	155300	208816950	20100	20100	20100	20100	0
272	20241224	155200	208816950	20100	20100	20100	20100	384
273	20241224	155100	208816950	20100	20100	20100	20100	0
274	20241224	155000	208816950	20100	20100	20100	20100	0
275	20241224	154900	208816950	20100	20100	20100	20100	0
276	20241224	154800	208816950	20100	20100	20100	20100	0
277	20241224	154700	208816950	20100	20100	20100	20100	0
278	20241224	154600	208816950	20100	20100	20100	20100	0
279	20241224	154500	208816950	20100	20100	20100	20100	0
280	20241224	154400	208816950	20100	20100	20100	20100	0
281	20241224	154300	208816950	20100	20100	20100	20100	0
282	20241224	154200	208816950	20100	20100	20100	20100	0
283	20241224	154100	208816950	20100	20100	20100	20100	0
284	20241224	154000	208816950	20100	20100	20100	20100	0
285	20241224	153900	208816950	20100	20100	20100	20100	0
286	20241224	153800	208816950	20100	20100	20100	20100	0
287	20241224	153700	208816950	20100	20100	20100	20100	0
288	20241224	153600	208816950	20100	20100	20100	20100	0
289	20241224	153500	208816950	20100	20100	20100	20100	0
290	20241224	153400	208816950	20100	20100	20100	20100	0
291	20241224	153300	208816950	20100	20100	20100	20100	0
292	20241224	153200	208816950	20100	20100	20100	20100	0
293	20241224	153100	208816950	20100	20100	20100	20100	0
294	20241224	153000	208816950	20100	20100	20100	20100	384
295	20241224	152900	201098550	20100	20100	20100	20100	0
296	20241224	152800	201098550	20100	20100	20100	20100	0
297	20241224	152700	201098550	20100	20100	20100	20100	0
298	20241224	152600	201098550	20100	20100	20100	20100	0
299	20241224	152500	201098550	20100	20100	20100	20100	0
300	20241224	152400	201098550	20100	20100	20100	20100	0
301	20241224	152300	201098550	20100	20100	20100	20100	0
302	20241224	152200	201098550	20100	20100	20100	20100	0
303	20241224	152100	201098550	20100	20100	20100	20100	0
304	20241224	152000	201098550	20100	20100	20100	20100	0
305	20241224	151900	201098550	20100	20100	20100	20100	0
306	20241224	151800	201098550	20100	20100	20100	20100	0
307	20241224	151700	201098550	20100	20150	20150	20100	14
308	20241224	151600	200816500	20150	20150	20150	20150	40
309	20241224	151500	200010500	20150	20150	20150	20150	0
310	20241224	151400	200010500	20150	20150	20150	20150	1
311	20241224	151300	199990350	20150	20100	20150	20100	68
312	20241224	151200	198622950	20050	20050	20050	20050	0
313	20241224	151100	198622950	20050	20050	20050	20050	50
314	20241224	151000	197620450	20100	20100	20100	20050	32
315	20241224	150900	196978000	20100	20100	20100	20100	0
316	20241224	150800	196978000	20100	20150	20150	20100	37
317	20241224	150700	196233250	20100	20100	20100	20100	32
318	20241224	150600	195590050	20150	20150	20150	20150	0
319	20241224	150500	195590050	20150	20150	20150	20150	2
320	20241224	150400	195549750	20100	20100	20100	20100	11
321	20241224	150300	195328650	20100	20100	20100	20100	0
322	20241224	150200	195328650	20100	20100	20100	20100	10
323	20241224	150100	195127650	20100	20050	20100	20050	256
324	20241224	150000	189994200	20100	20100	20100	20100	20
325	20241224	145900	189592200	20100	20100	20100	20100	0
326	20241224	145800	189592200	20100	20050	20100	20050	42
327	20241224	145700	188749500	20050	20050	20050	20050	0
328	20241224	145600	188749500	20050	20100	20100	20050	92
329	20241224	145500	186900800	20150	20150	20150	20150	13
330	20241224	145400	186638850	20150	20150	20150	20150	0
331	20241224	145300	186638850	20150	20100	20150	20100	78
332	20241224	145200	185068550	20100	20100	20100	20100	22
333	20241224	145100	184626350	20100	20100	20100	20100	346
334	20241224	145000	177671750	20100	20100	20100	20100	40
335	20241224	144900	176867750	20150	20150	20150	20150	33
336	20241224	144800	176202800	20100	20100	20100	20100	40
337	20241224	144700	175398800	20150	20150	20150	20150	0
338	20241224	144600	175398800	20150	20150	20150	20150	0
339	20241224	144500	175398800	20150	20150	20150	20150	32
340	20241224	144400	174754000	20150	20150	20150	20150	0
341	20241224	144300	174754000	20150	20150	20150	20150	0
342	20241224	144200	174754000	20150	20200	20200	20150	28
343	20241224	144100	174189150	20150	20150	20150	20150	5
344	20241224	144000	174088400	20150	20150	20150	20150	0
345	20241224	143900	174088400	20150	20150	20150	20150	13
346	20241224	143800	173826450	20200	20200	20200	20200	20
347	20241224	143700	173422450	20200	20200	20200	20200	5
348	20241224	143600	173321450	20150	20150	20150	20150	12
349	20241224	143500	173079650	20150	20150	20150	20150	0
350	20241224	143400	173079650	20150	20150	20150	20150	20
351	20241224	143300	172676650	20150	20150	20150	20150	13
352	20241224	143200	172414700	20150	20150	20150	20150	0
353	20241224	143100	172414700	20150	20150	20150	20150	1
354	20241224	143000	172394550	20150	20150	20150	20150	53
355	20241224	142900	171326600	20200	20200	20200	20200	0
356	20241224	142800	171326600	20200	20200	20200	20200	0
357	20241224	142700	171326600	20200	20200	20200	20200	13
358	20241224	142600	171064000	20200	20200	20200	20200	20
359	20241224	142500	170660000	20200	20200	20200	20200	0
360	20241224	142400	170660000	20200	20200	20200	20200	13
361	20241224	142300	170397400	20200	20200	20200	20200	0
362	20241224	142200	170397400	20200	20200	20200	20200	20
363	20241224	142100	169993400	20200	20200	20200	20200	12
364	20241224	142000	169751000	20150	20150	20150	20150	0
365	20241224	141900	169751000	20150	20150	20150	20150	0
366	20241224	141800	169751000	20150	20150	20150	20150	27
367	20241224	141700	169206950	20200	20200	20200	20200	13
368	20241224	141600	168944350	20200	20200	20200	20200	0
369	20241224	141500	168944350	20200	20200	20200	20200	20
370	20241224	141400	168540350	20200	20200	20200	20200	12
371	20241224	141300	168297950	20150	20150	20150	20150	51
372	20241224	141200	167270300	20150	20150	20150	20150	0
373	20241224	141100	167270300	20150	20150	20150	20150	53
374	20241224	141000	166202350	20150	20150	20150	20150	0
375	20241224	140900	166202350	20150	20150	20150	20150	0
376	20241224	140800	166202350	20150	20150	20150	20150	44
377	20241224	140700	165315750	20150	20150	20150	20150	20
378	20241224	140600	164912750	20150	20150	20150	20150	0
379	20241224	140500	164912750	20150	20150	20150	20150	17
380	20241224	140400	164570200	20150	20150	20150	20150	50
381	20241224	140300	163562700	20150	20150	20150	20150	31
382	20241224	140200	162938050	20150	20150	20150	20150	13
383	20241224	140100	162676100	20100	20100	20100	20100	6
384	20241224	140000	162555500	20100	20150	20150	20100	25
385	20241224	135900	162052000	20150	20150	20150	20150	12
386	20241224	135800	161810200	20100	20100	20100	20100	5
387	20241224	135700	161709700	20150	20150	20150	20150	0
388	20241224	135600	161709700	20150	20150	20150	20150	33
389	20241224	135500	161044750	20100	20100	20100	20100	0
390	20241224	135400	161044750	20100	20150	20150	20050	407
391	20241224	135300	152871950	20200	20200	20200	20200	13
392	20241224	135200	152609350	20200	20200	20200	20200	20
393	20241224	135100	152205350	20200	20200	20200	20200	0
394	20241224	135000	152205350	20200	20200	20200	20200	12
395	20241224	134900	151962950	20200	20200	20200	20200	0
396	20241224	134800	151962950	20200	20200	20200	20200	20
397	20241224	134700	151558950	20200	20200	20200	20200	0
398	20241224	134600	151558950	20200	20200	20200	20200	13
399	20241224	134500	151296350	20150	20150	20150	20150	0
400	20241224	134400	151296350	20150	20150	20150	20150	20
401	20241224	134300	150893350	20150	20100	20150	20100	13
402	20241224	134200	150631450	20150	20150	20150	20150	0
403	20241224	134100	150631450	20150	20150	20150	20150	33
404	20241224	134000	149966500	20150	20150	20150	20150	0
405	20241224	133900	149966500	20150	20150	20150	20150	12
406	20241224	133800	149724700	20200	20200	20200	20200	0
407	20241224	133700	149724700	20200	20150	20200	20150	70
408	20241224	133600	148312950	20200	20200	20200	20200	0
409	20241224	133500	148312950	20200	20200	20200	20200	0
410	20241224	133400	148312950	20200	20200	20200	20200	13
411	20241224	133300	148050350	20150	20150	20150	20150	0
412	20241224	133200	148050350	20150	20150	20150	20150	0
413	20241224	133100	148050350	20150	20150	20150	20150	8
414	20241224	133000	147889150	20150	20150	20150	20150	3
415	20241224	132900	147828700	20150	20150	20150	20150	24
416	20241224	132800	147345100	20150	20150	20150	20150	12
417	20241224	132700	147103300	20150	20150	20150	20150	0
418	20241224	132600	147103300	20150	20150	20150	20150	33
419	20241224	132500	146438350	20150	20150	20150	20150	0
420	20241224	132400	146438350	20150	20150	20150	20150	0
421	20241224	132300	146438350	20150	20150	20150	20150	12
422	20241224	132200	146196550	20150	20150	20150	20150	21
423	20241224	132100	145773400	20150	20150	20150	20150	0
424	20241224	132000	145773400	20150	20150	20150	20150	1
425	20241224	131900	145753250	20150	20150	20150	20150	0
426	20241224	131800	145753250	20150	20200	20200	20150	36
427	20241224	131700	145026200	20200	20200	20200	20200	0
428	20241224	131600	145026200	20200	20200	20200	20200	0
429	20241224	131500	145026200	20200	20200	20200	20200	13
430	20241224	131400	144763600	20200	20200	20200	20200	40
431	20241224	131300	143955600	20200	20200	20200	20200	0
432	20241224	131200	143955600	20200	20200	20200	20200	12
433	20241224	131100	143713200	20200	20200	20200	20200	0
434	20241224	131000	143713200	20200	20200	20200	20200	20
435	20241224	130900	143309200	20200	20200	20200	20200	23
436	20241224	130800	142844600	20200	20200	20200	20200	0
437	20241224	130700	142844600	20200	20200	20200	20200	0
438	20241224	130600	142844600	20200	20200	20200	20200	52
439	20241224	130500	141794200	20200	20200	20200	20200	0
440	20241224	130400	141794200	20200	20200	20200	20200	10
441	20241224	130300	141592200	20200	20200	20200	20200	13
442	20241224	130200	141329600	20150	20150	20150	20150	0
443	20241224	130100	141329600	20150	20150	20150	20150	9
444	20241224	130000	141148250	20200	20200	20200	20200	13
445	20241224	125900	140885650	20200	20200	20200	20200	20
446	20241224	125800	140481650	20200	20200	20200	20200	1
447	20241224	125700	140461450	20100	20100	20100	20100	0
448	20241224	125600	140461450	20100	20100	20100	20100	0
449	20241224	125500	140461450	20100	20100	20100	20100	0
450	20241224	125400	140461450	20100	20200	20200	20100	113
451	20241224	125300	138187950	20150	20150	20150	20150	6
452	20241224	125200	138067050	20200	20200	20200	20200	0
453	20241224	125100	138067050	20200	20200	20200	20200	20
454	20241224	125000	137663050	20200	20200	20200	20200	12
455	20241224	124900	137420650	20200	20200	20200	20200	0
456	20241224	124800	137420650	20200	20200	20200	20200	0
457	20241224	124700	137420650	20200	20200	20200	20200	33
458	20241224	124600	136754050	20200	20200	20200	20200	0
459	20241224	124500	136754050	20200	20200	20200	20200	0
460	20241224	124400	136754050	20200	20200	20200	20200	12
461	20241224	124300	136511650	20150	20100	20150	20100	192
462	20241224	124200	132643100	20100	20100	20100	20100	20
463	20241224	124100	132241100	20150	20100	20150	20100	124
464	20241224	124000	129748050	20150	20200	20200	20150	47
465	20241224	123900	128798950	20200	20200	20200	20200	0
466	20241224	123800	128798950	20200	20200	20200	20200	13
467	20241224	123700	128536350	20250	20250	20250	20250	0
468	20241224	123600	128536350	20250	20200	20250	20200	40
469	20241224	123500	127727350	20200	20250	20250	20200	15
470	20241224	123400	127423750	20200	20200	20200	20200	0
471	20241224	123300	127423750	20200	20200	20200	20200	95
472	20241224	123200	125504750	20250	20250	20250	20250	33
473	20241224	123100	124836500	20200	20200	20200	20200	4
474	20241224	123000	124755700	20250	20250	20250	20250	25
475	20241224	122900	124249450	20200	20200	20200	20200	12
476	20241224	122800	124007050	20150	20150	20150	20150	49
477	20241224	122700	123019700	20150	20150	20150	20150	1
478	20241224	122600	122999550	20150	20150	20150	20150	13
479	20241224	122500	122737600	20100	20100	20100	20100	0
480	20241224	122400	122737600	20100	20100	20100	20100	3
481	20241224	122300	122677300	20150	20150	20150	20150	13
482	20241224	122200	122415350	20150	20150	20150	20150	76
483	20241224	122100	120883950	20200	20200	20200	20200	20
484	20241224	122000	120479950	20200	20200	20200	20200	0
485	20241224	121900	120479950	20200	20200	20200	20200	12
486	20241224	121800	120237550	20150	20150	20150	20150	0
487	20241224	121700	120237550	20150	20150	20150	20150	0
488	20241224	121600	120237550	20150	20200	20200	20150	14
489	20241224	121500	119954800	20200	20200	20200	20200	0
490	20241224	121400	119954800	20200	20200	20200	20200	0
491	20241224	121300	119954800	20200	20200	20200	20200	33
492	20241224	121200	119288200	20200	20200	20200	20200	0
493	20241224	121100	119288200	20200	20200	20200	20200	0
494	20241224	121000	119288200	20200	20200	20200	20200	13
495	20241224	120900	119025600	20200	20200	20200	20200	21
496	20241224	120800	118601400	20200	20200	20200	20200	0
497	20241224	120700	118601400	20200	20200	20200	20200	13
498	20241224	120600	118338800	20200	20200	20200	20200	40
499	20241224	120500	117530800	20200	20200	20200	20200	0
500	20241224	120400	117530800	20200	20200	20200	20200	12
501	20241224	120300	117288400	20200	20200	20200	20200	0
502	20241224	120200	117288400	20200	20200	20200	20200	20
503	20241224	120100	116884400	20200	20200	20200	20200	13
504	20241224	120000	116621800	20200	20200	20200	20200	0
505	20241224	115900	116621800	20200	20200	20200	20200	0
506	20241224	115800	116621800	20200	20200	20200	20200	32
507	20241224	115700	115975400	20200	20200	20200	20200	0
508	20241224	115600	115975400	20200	20200	20200	20200	1
509	20241224	115500	115955200	20200	20200	20200	20200	13
510	20241224	115400	115692600	20150	20150	20150	20150	0
511	20241224	115300	115692600	20150	20150	20150	20150	46
512	20241224	115200	114765700	20150	20150	20150	20150	0
513	20241224	115100	114765700	20150	20150	20150	20150	12
514	20241224	115000	114523900	20200	20200	20200	20200	20
515	20241224	114900	114119900	20200	20200	20200	20200	0
516	20241224	114800	114119900	20200	20200	20200	20200	0
517	20241224	114700	114119900	20200	20200	20200	20200	91
518	20241224	114600	112281700	20200	20200	20200	20200	0
519	20241224	114500	112281700	20200	20200	20200	20200	13
520	20241224	114400	112019100	20200	20200	20200	20200	0
521	20241224	114300	112019100	20200	20200	20200	20200	20
522	20241224	114200	111615100	20200	20200	20200	20200	12
523	20241224	114100	111372700	20200	20200	20200	20200	0
524	20241224	114000	111372700	20200	20200	20200	20200	0
525	20241224	113900	111372700	20200	20200	20200	20200	33
526	20241224	113800	110706100	20200	20200	20200	20200	1
527	20241224	113700	110685900	20200	20200	20200	20200	0
528	20241224	113600	110685900	20200	20200	20200	20200	12
529	20241224	113500	110443500	20150	20150	20150	20150	0
530	20241224	113400	110443500	20150	20150	20150	20150	0
531	20241224	113300	110443500	20150	20150	20150	20150	80
532	20241224	113200	108831500	20150	20150	20150	20150	20
533	20241224	113100	108428500	20200	20200	20200	20200	20
534	20241224	113000	108024500	20200	20200	20200	20200	13
535	20241224	112900	107761900	20150	20150	20150	20150	0
536	20241224	112800	107761900	20150	20150	20150	20150	16
537	20241224	112700	107439500	20150	20150	20150	20150	12
538	20241224	112600	107197700	20100	20100	20100	20100	0
539	20241224	112500	107197700	20100	20200	20200	20100	13
540	20241224	112400	106936200	20200	20200	20200	20200	20
541	20241224	112300	106532200	20200	20200	20200	20200	13
542	20241224	112200	106269600	20200	20200	20200	20200	0
543	20241224	112100	106269600	20200	20200	20200	20200	0
544	20241224	112000	106269600	20200	20200	20200	20200	32
545	20241224	111900	105623200	20200	20200	20200	20200	0
546	20241224	111800	105623200	20200	20200	20200	20200	0
547	20241224	111700	105623200	20200	20200	20200	20200	13
548	20241224	111600	105360600	20200	20200	20200	20200	33
549	20241224	111500	104694000	20200	20200	20200	20200	0
550	20241224	111400	104694000	20200	20150	20200	20150	14
551	20241224	111300	104411250	20150	20150	20150	20150	9
552	20241224	111200	104229900	20200	20200	20200	20200	20
553	20241224	111100	103825900	20200	20200	20200	20200	12
554	20241224	111000	103583500	20200	20200	20200	20200	0
555	20241224	110900	103583500	20200	20200	20200	20200	20
556	20241224	110800	103179500	20200	20200	20200	20200	13
557	20241224	110700	102916900	20200	20200	20200	20200	2
558	20241224	110600	102876500	20200	20200	20200	20200	1
559	20241224	110500	102856300	20200	20200	20200	20200	12
560	20241224	110400	102613900	20150	20150	20150	20150	0
561	20241224	110300	102613900	20150	20150	20150	20150	32
562	20241224	110200	101969100	20200	20200	20200	20200	13
563	20241224	110100	101706500	20200	20200	20200	20200	20
564	20241224	110000	101302500	20200	20200	20200	20200	0
565	20241224	105900	101302500	20200	20200	20200	20200	13
566	20241224	105800	101039900	20200	20200	20200	20200	0
567	20241224	105700	101039900	20200	20200	20200	20200	20
568	20241224	105600	100635900	20200	20200	20200	20200	12
569	20241224	105500	100393500	20200	20200	20200	20200	0
570	20241224	105400	100393500	20200	20200	20200	20200	1
571	20241224	105300	100373300	20200	20200	20200	20200	22
572	20241224	105200	99928900	20200	20200	20200	20200	13
573	20241224	105100	99666300	20200	20200	20200	20200	0
574	20241224	105000	99666300	20200	20200	20200	20200	20
575	20241224	104900	99262300	20200	20200	20200	20200	12
576	20241224	104800	99019900	20200	20200	20200	20200	0
577	20241224	104700	99019900	20200	20200	20200	20200	0
578	20241224	104600	99019900	20200	20200	20200	20200	33
579	20241224	104500	98353300	20200	20200	20200	20200	0
580	20241224	104400	98353300	20200	20200	20200	20200	2
581	20241224	104300	98312900	20200	20200	20200	20200	13
582	20241224	104200	98050300	20200	20200	20200	20200	20
583	20241224	104100	97646300	20200	20200	20200	20200	25
584	20241224	104000	97141300	20250	20250	20250	20250	12
585	20241224	103900	96898300	20250	20250	20250	20250	0
586	20241224	103800	96898300	20250	20250	20250	20250	20
587	20241224	103700	96493300	20250	20200	20250	20200	19
588	20241224	103600	96109050	20200	20200	20200	20200	0
589	20241224	103500	96109050	20200	20200	20200	20200	200
590	20241224	103400	92069050	20250	20250	20250	20250	32
591	20241224	103300	91421050	20200	20200	20200	20200	395
592	20241224	103200	83442050	20200	20200	20200	20200	0
593	20241224	103100	83442050	20200	20200	20200	20200	33
594	20241224	103000	82775450	20200	20200	20200	20200	0
595	20241224	102900	82775450	20200	20200	20200	20200	0
596	20241224	102800	82775450	20200	20200	20200	20200	1
597	20241224	102700	82755250	20200	20200	20200	20200	20
598	20241224	102600	82351250	20200	20200	20200	20200	0
599	20241224	102500	82351250	20200	20200	20200	20200	13
600	20241224	102400	82088650	20150	20150	20150	20150	0
601	20241224	102300	82088650	20150	20150	20150	20150	297
602	20241224	102200	76104100	20150	20150	20150	20150	9
603	20241224	102100	75922750	20150	20150	20150	20150	13
604	20241224	102000	75660800	20150	20150	20150	20150	0
605	20241224	101900	75660800	20150	20150	20150	20150	20
606	20241224	101800	75257800	20150	20150	20150	20150	12
607	20241224	101700	75016000	20150	20150	20150	20150	0
608	20241224	101600	75016000	20150	20150	20150	20150	0
609	20241224	101500	75016000	20150	20150	20150	20150	33
610	20241224	101400	74351050	20150	20150	20150	20150	0
611	20241224	101300	74351050	20150	20150	20150	20150	0
612	20241224	101200	74351050	20150	20100	20150	20100	26
613	20241224	101100	73827400	20100	20100	20100	20100	0
614	20241224	101000	73827400	20100	20100	20100	20100	360
615	20241224	100900	66591400	20100	20100	20100	20100	13
616	20241224	100800	66330100	20100	20100	20100	20100	40
617	20241224	100700	65526100	20100	20100	20100	20100	0
618	20241224	100600	65526100	20100	20100	20100	20100	10
619	20241224	100500	65325100	20100	20100	20100	20100	0
620	20241224	100400	65325100	20100	20100	20100	20100	20
621	20241224	100300	64923100	20100	20100	20100	20100	1
622	20241224	100200	64903000	20100	20100	20100	20100	0
623	20241224	100100	64903000	20100	20100	20100	20100	0
624	20241224	100000	64903000	20100	20100	20100	20100	22
625	20241224	095900	64460800	20050	20050	20050	20050	6
626	20241224	095800	64340500	20050	20050	20050	20050	0
627	20241224	095700	64340500	20050	20050	20050	20050	0
628	20241224	095600	64340500	20050	20050	20050	20050	110
629	20241224	095500	62135000	20050	20050	20050	20050	0
630	20241224	095400	62135000	20050	20050	20050	20050	390
631	20241224	095300	54315500	20050	20050	20050	20050	20
632	20241224	095200	53914500	20050	20050	20050	20050	663
633	20241224	095100	40621350	20050	20100	20100	20050	277
634	20241224	095000	35054150	20150	20150	20150	20150	15
635	20241224	094900	34751900	20150	20150	20150	20150	20
636	20241224	094800	34348900	20150	20150	20150	20150	0
637	20241224	094700	34348900	20150	20150	20150	20150	0
638	20241224	094600	34348900	20150	20150	20150	20150	0
639	20241224	094500	34348900	20150	20150	20150	20150	19
640	20241224	094400	33966050	20050	20050	20050	20050	1
641	20241224	094300	33946000	20200	20200	20200	20200	0
642	20241224	094200	33946000	20200	20200	20200	20200	0
643	20241224	094100	33946000	20200	20200	20200	20200	30
644	20241224	094000	33340000	20200	20200	20200	20200	0
645	20241224	093900	33340000	20200	20200	20200	20200	0
646	20241224	093800	33340000	20200	20200	20200	20200	0
647	20241224	093700	33340000	20200	20200	20200	20200	20
648	20241224	093600	32936000	20200	20200	20200	20200	0
649	20241224	093500	32936000	20200	20100	20200	20100	323
650	20241224	093400	26427500	20100	20100	20100	20100	3
651	20241224	093300	26367200	20050	20050	20050	20050	0
652	20241224	093200	26367200	20050	20050	20050	20050	39
653	20241224	093100	25585250	20100	20100	20100	20100	0
654	20241224	093000	25585250	20100	20100	20100	20100	20
655	20241224	092900	25183250	20050	20050	20050	20050	0
656	20241224	092800	25183250	20050	20050	20050	20050	0
657	20241224	092700	25183250	20050	20050	20050	20050	50
658	20241224	092600	24180750	20050	20050	20050	20050	0
659	20241224	092500	24180750	20050	20050	20050	20050	97
660	20241224	092400	22235900	20100	20100	20100	20100	0
661	20241224	092300	22235900	20100	20100	20100	20100	0
662	20241224	092200	22235900	20100	20100	20100	20100	21
663	20241224	092100	21813800	20150	20150	20150	20150	0
664	20241224	092000	21813800	20150	20050	20150	20050	22
665	20241224	091900	21371450	20000	20000	20000	20000	0
666	20241224	091800	21371450	20000	20000	20000	20000	0
667	20241224	091700	21371450	20000	20000	20000	20000	0
668	20241224	091600	21371450	20000	20100	20100	20000	647
669	20241224	091500	8409200	20100	20100	20100	20100	0
670	20241224	091400	8409200	20100	20100	20100	20100	0
671	20241224	091300	8409200	20100	20100	20100	20100	0
672	20241224	091200	8409200	20100	20100	20100	20100	35
673	20241224	091100	7705700	20100	20100	20100	20100	0
674	20241224	091000	7705700	20100	20100	20100	20100	6
675	20241224	090900	7585100	20150	20150	20150	20150	0
676	20241224	090800	7585100	20150	20150	20150	20150	30
677	20241224	090700	6980600	20150	20200	20200	20150	186
678	20241224	090600	3232000	20200	20200	20200	20200	11
679	20241224	090500	3009800	20200	20200	20200	20200	0
680	20241224	090400	3009800	20200	20200	20200	20200	0
681	20241224	090300	3009800	20200	20200	20200	20200	91
682	20241224	090200	1171600	20200	20200	20200	20200	1
683	20241224	090100	1151400	20200	20200	20200	20200	0
684	20241224	090000	1151400	20200	20200	20200	20200	57