KissMeData/272290/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210300	1151876600	21200	21200	21200	21200	2627
3	20241224	210200	1151876600	21200	21200	21200	21200	0
4	20241224	210100	1151876600	21200	21200	21200	21200	0
5	20241224	210000	1151876600	21200	21200	21200	21200	0
6	20241224	205900	1151876600	21200	21200	21200	21200	0
7	20241224	205800	1151876600	21200	21200	21200	21200	0
8	20241224	205700	1151876600	21200	21200	21200	21200	0
9	20241224	205600	1151876600	21200	21200	21200	21200	0
10	20241224	205500	1151876600	21200	21200	21200	21200	0
11	20241224	205400	1151876600	21200	21200	21200	21200	0
12	20241224	205300	1151876600	21200	21200	21200	21200	0
13	20241224	205200	1151876600	21200	21200	21200	21200	0
14	20241224	205100	1151876600	21200	21200	21200	21200	0
15	20241224	205000	1151876600	21200	21200	21200	21200	0
16	20241224	204900	1151876600	21200	21200	21200	21200	0
17	20241224	204800	1151876600	21200	21200	21200	21200	0
18	20241224	204700	1151876600	21200	21200	21200	21200	0
19	20241224	204600	1151876600	21200	21200	21200	21200	0
20	20241224	204500	1151876600	21200	21200	21200	21200	0
21	20241224	204400	1151876600	21200	21200	21200	21200	0
22	20241224	204300	1151876600	21200	21200	21200	21200	0
23	20241224	204200	1151876600	21200	21200	21200	21200	0
24	20241224	204100	1151876600	21200	21200	21200	21200	0
25	20241224	204000	1151876600	21200	21200	21200	21200	0
26	20241224	203900	1151876600	21200	21200	21200	21200	0
27	20241224	203800	1151876600	21200	21200	21200	21200	0
28	20241224	203700	1151876600	21200	21200	21200	21200	0
29	20241224	203600	1151876600	21200	21200	21200	21200	0
30	20241224	203500	1151876600	21200	21200	21200	21200	0
31	20241224	203400	1151876600	21200	21200	21200	21200	0
32	20241224	203300	1151876600	21200	21200	21200	21200	2627
33	20241224	203200	1151876600	21200	21200	21200	21200	0
34	20241224	203100	1151876600	21200	21200	21200	21200	0
35	20241224	203000	1151876600	21200	21200	21200	21200	0
36	20241224	202900	1151876600	21200	21200	21200	21200	0
37	20241224	202800	1151876600	21200	21200	21200	21200	0
38	20241224	202700	1151876600	21200	21200	21200	21200	0
39	20241224	202600	1151876600	21200	21200	21200	21200	0
40	20241224	202500	1151876600	21200	21200	21200	21200	0
41	20241224	202400	1151876600	21200	21200	21200	21200	0
42	20241224	202300	1151876600	21200	21200	21200	21200	0
43	20241224	202200	1151876600	21200	21200	21200	21200	0
44	20241224	202100	1151876600	21200	21200	21200	21200	0
45	20241224	202000	1151876600	21200	21200	21200	21200	0
46	20241224	201900	1151876600	21200	21200	21200	21200	0
47	20241224	201800	1151876600	21200	21200	21200	21200	0
48	20241224	201700	1151876600	21200	21200	21200	21200	0
49	20241224	201600	1151876600	21200	21200	21200	21200	0
50	20241224	201500	1151876600	21200	21200	21200	21200	0
51	20241224	201400	1151876600	21200	21200	21200	21200	0
52	20241224	201300	1151876600	21200	21200	21200	21200	0
53	20241224	201200	1151876600	21200	21200	21200	21200	0
54	20241224	201100	1151876600	21200	21200	21200	21200	0
55	20241224	201000	1151876600	21200	21200	21200	21200	0
56	20241224	200900	1151876600	21200	21200	21200	21200	0
57	20241224	200800	1151876600	21200	21200	21200	21200	0
58	20241224	200700	1151876600	21200	21200	21200	21200	0
59	20241224	200600	1151876600	21200	21200	21200	21200	0
60	20241224	200500	1151876600	21200	21200	21200	21200	0
61	20241224	200400	1151876600	21200	21200	21200	21200	0
62	20241224	200300	1151876600	21200	21200	21200	21200	2627
63	20241224	200200	1151876600	21200	21200	21200	21200	0
64	20241224	200100	1151876600	21200	21200	21200	21200	0
65	20241224	200000	1151876600	21200	21200	21200	21200	0
66	20241224	195900	1151876600	21200	21200	21200	21200	0
67	20241224	195800	1151876600	21200	21200	21200	21200	0
68	20241224	195700	1151876600	21200	21200	21200	21200	0
69	20241224	195600	1151876600	21200	21200	21200	21200	0
70	20241224	195500	1151876600	21200	21200	21200	21200	0
71	20241224	195400	1151876600	21200	21200	21200	21200	0
72	20241224	195300	1151876600	21200	21200	21200	21200	0
73	20241224	195200	1151876600	21200	21200	21200	21200	0
74	20241224	195100	1151876600	21200	21200	21200	21200	0
75	20241224	195000	1151876600	21200	21200	21200	21200	0
76	20241224	194900	1151876600	21200	21200	21200	21200	0
77	20241224	194800	1151876600	21200	21200	21200	21200	0
78	20241224	194700	1151876600	21200	21200	21200	21200	0
79	20241224	194600	1151876600	21200	21200	21200	21200	0
80	20241224	194500	1151876600	21200	21200	21200	21200	0
81	20241224	194400	1151876600	21200	21200	21200	21200	0
82	20241224	194300	1151876600	21200	21200	21200	21200	0
83	20241224	194200	1151876600	21200	21200	21200	21200	0
84	20241224	194100	1151876600	21200	21200	21200	21200	0
85	20241224	194000	1151876600	21200	21200	21200	21200	0
86	20241224	193900	1151876600	21200	21200	21200	21200	0
87	20241224	193800	1151876600	21200	21200	21200	21200	0
88	20241224	193700	1151876600	21200	21200	21200	21200	0
89	20241224	193600	1151876600	21200	21200	21200	21200	0
90	20241224	193500	1151876600	21200	21200	21200	21200	0
91	20241224	193400	1151876600	21200	21200	21200	21200	0
92	20241224	193300	1151876600	21200	21200	21200	21200	2627
93	20241224	193200	1151876600	21200	21200	21200	21200	0
94	20241224	193100	1151876600	21200	21200	21200	21200	0
95	20241224	193000	1151876600	21200	21200	21200	21200	0
96	20241224	192900	1151876600	21200	21200	21200	21200	0
97	20241224	192800	1151876600	21200	21200	21200	21200	0
98	20241224	192700	1151876600	21200	21200	21200	21200	0
99	20241224	192600	1151876600	21200	21200	21200	21200	0
100	20241224	192500	1151876600	21200	21200	21200	21200	0
101	20241224	192400	1151876600	21200	21200	21200	21200	0
102	20241224	192300	1151876600	21200	21200	21200	21200	0
103	20241224	192200	1151876600	21200	21200	21200	21200	0
104	20241224	192100	1151876600	21200	21200	21200	21200	0
105	20241224	192000	1151876600	21200	21200	21200	21200	0
106	20241224	191900	1151876600	21200	21200	21200	21200	0
107	20241224	191800	1151876600	21200	21200	21200	21200	0
108	20241224	191700	1151876600	21200	21200	21200	21200	0
109	20241224	191600	1151876600	21200	21200	21200	21200	0
110	20241224	191500	1151876600	21200	21200	21200	21200	0
111	20241224	191400	1151876600	21200	21200	21200	21200	0
112	20241224	191300	1151876600	21200	21200	21200	21200	0
113	20241224	191200	1151876600	21200	21200	21200	21200	0
114	20241224	191100	1151876600	21200	21200	21200	21200	0
115	20241224	191000	1151876600	21200	21200	21200	21200	0
116	20241224	190900	1151876600	21200	21200	21200	21200	0
117	20241224	190800	1151876600	21200	21200	21200	21200	0
118	20241224	190700	1151876600	21200	21200	21200	21200	0
119	20241224	190600	1151876600	21200	21200	21200	21200	0
120	20241224	190500	1151876600	21200	21200	21200	21200	0
121	20241224	190400	1151876600	21200	21200	21200	21200	0
122	20241224	190300	1151876600	21200	21200	21200	21200	2627
123	20241224	190200	1151876600	21200	21200	21200	21200	0
124	20241224	190100	1151876600	21200	21200	21200	21200	0
125	20241224	190000	1151876600	21200	21200	21200	21200	0
126	20241224	185900	1151876600	21200	21200	21200	21200	0
127	20241224	185800	1151876600	21200	21200	21200	21200	0
128	20241224	185700	1151876600	21200	21200	21200	21200	0
129	20241224	185600	1151876600	21200	21200	21200	21200	0
130	20241224	185500	1151876600	21200	21200	21200	21200	0
131	20241224	185400	1151876600	21200	21200	21200	21200	0
132	20241224	185300	1151876600	21200	21200	21200	21200	0
133	20241224	185200	1151876600	21200	21200	21200	21200	0
134	20241224	185100	1151876600	21200	21200	21200	21200	0
135	20241224	185000	1151876600	21200	21200	21200	21200	0
136	20241224	184900	1151876600	21200	21200	21200	21200	0
137	20241224	184800	1151876600	21200	21200	21200	21200	0
138	20241224	184700	1151876600	21200	21200	21200	21200	0
139	20241224	184600	1151876600	21200	21200	21200	21200	0
140	20241224	184500	1151876600	21200	21200	21200	21200	0
141	20241224	184400	1151876600	21200	21200	21200	21200	0
142	20241224	184300	1151876600	21200	21200	21200	21200	0
143	20241224	184200	1151876600	21200	21200	21200	21200	0
144	20241224	184100	1151876600	21200	21200	21200	21200	0
145	20241224	184000	1151876600	21200	21200	21200	21200	0
146	20241224	183900	1151876600	21200	21200	21200	21200	0
147	20241224	183800	1151876600	21200	21200	21200	21200	0
148	20241224	183700	1151876600	21200	21200	21200	21200	0
149	20241224	183600	1151876600	21200	21200	21200	21200	0
150	20241224	183500	1151876600	21200	21200	21200	21200	0
151	20241224	183400	1151876600	21200	21200	21200	21200	0
152	20241224	183300	1151876600	21200	21200	21200	21200	2627
153	20241224	183200	1151876600	21200	21200	21200	21200	0
154	20241224	183100	1151876600	21200	21200	21200	21200	0
155	20241224	183000	1151876600	21200	21200	21200	21200	0
156	20241224	182900	1151876600	21200	21200	21200	21200	0
157	20241224	182800	1151876600	21200	21200	21200	21200	0
158	20241224	182700	1151876600	21200	21200	21200	21200	0
159	20241224	182600	1151876600	21200	21200	21200	21200	0
160	20241224	182500	1151876600	21200	21200	21200	21200	0
161	20241224	182400	1151876600	21200	21200	21200	21200	0
162	20241224	182300	1151876600	21200	21200	21200	21200	0
163	20241224	182200	1151876600	21200	21200	21200	21200	0
164	20241224	182100	1151876600	21200	21200	21200	21200	0
165	20241224	182000	1151876600	21200	21200	21200	21200	0
166	20241224	181900	1151876600	21200	21200	21200	21200	0
167	20241224	181800	1151876600	21200	21200	21200	21200	0
168	20241224	181700	1151876600	21200	21200	21200	21200	0
169	20241224	181600	1151876600	21200	21200	21200	21200	0
170	20241224	181500	1151876600	21200	21200	21200	21200	0
171	20241224	181400	1151876600	21200	21200	21200	21200	0
172	20241224	181300	1151876600	21200	21200	21200	21200	0
173	20241224	181200	1151876600	21200	21200	21200	21200	0
174	20241224	181100	1151876600	21200	21200	21200	21200	0
175	20241224	181000	1151876600	21200	21200	21200	21200	0
176	20241224	180900	1151876600	21200	21200	21200	21200	0
177	20241224	180800	1151876600	21200	21200	21200	21200	0
178	20241224	180700	1151876600	21200	21200	21200	21200	0
179	20241224	180600	1151876600	21200	21200	21200	21200	0
180	20241224	180500	1151876600	21200	21200	21200	21200	0
181	20241224	180400	1151876600	21200	21200	21200	21200	0
182	20241224	180300	1151876600	21200	21200	21200	21200	2627
183	20241224	180200	1151876600	21200	21200	21200	21200	0
184	20241224	180100	1151876600	21200	21200	21200	21200	0
185	20241224	180000	1151876600	21200	21200	21200	21200	0
186	20241224	175900	1151876600	21200	21200	21200	21200	0
187	20241224	175800	1151876600	21200	21200	21200	21200	0
188	20241224	175700	1151876600	21200	21200	21200	21200	0
189	20241224	175600	1151876600	21200	21200	21200	21200	0
190	20241224	175500	1151876600	21200	21200	21200	21200	0
191	20241224	175400	1151876600	21200	21200	21200	21200	0
192	20241224	175300	1151876600	21200	21200	21200	21200	0
193	20241224	175200	1151876600	21200	21200	21200	21200	0
194	20241224	175100	1151876600	21200	21200	21200	21200	0
195	20241224	175000	1151876600	21200	21200	21200	21200	0
196	20241224	174900	1151876600	21200	21200	21200	21200	0
197	20241224	174800	1151876600	21200	21200	21200	21200	0
198	20241224	174700	1151876600	21200	21200	21200	21200	0
199	20241224	174600	1151876600	21200	21200	21200	21200	0
200	20241224	174500	1151876600	21200	21200	21200	21200	0
201	20241224	174400	1151876600	21200	21200	21200	21200	0
202	20241224	174300	1151876600	21200	21200	21200	21200	0
203	20241224	174200	1151876600	21200	21200	21200	21200	0
204	20241224	174100	1151876600	21200	21200	21200	21200	0
205	20241224	174000	1151876600	21200	21200	21200	21200	0
206	20241224	173900	1151876600	21200	21200	21200	21200	0
207	20241224	173800	1151876600	21200	21200	21200	21200	0
208	20241224	173700	1151876600	21200	21200	21200	21200	0
209	20241224	173600	1151876600	21200	21200	21200	21200	0
210	20241224	173500	1151876600	21200	21200	21200	21200	0
211	20241224	173400	1151876600	21200	21200	21200	21200	0
212	20241224	173300	1151876600	21200	21200	21200	21200	2627
213	20241224	173200	1151876600	21200	21200	21200	21200	0
214	20241224	173100	1151876600	21200	21200	21200	21200	0
215	20241224	173000	1151876600	21200	21200	21200	21200	0
216	20241224	172900	1151876600	21200	21200	21200	21200	0
217	20241224	172800	1151876600	21200	21200	21200	21200	0
218	20241224	172700	1151876600	21200	21200	21200	21200	0
219	20241224	172600	1151876600	21200	21200	21200	21200	0
220	20241224	172500	1151876600	21200	21200	21200	21200	0
221	20241224	172400	1151876600	21200	21200	21200	21200	0
222	20241224	172300	1151876600	21200	21200	21200	21200	0
223	20241224	172200	1151876600	21200	21200	21200	21200	0
224	20241224	172100	1151876600	21200	21200	21200	21200	0
225	20241224	172000	1151876600	21200	21200	21200	21200	0
226	20241224	171900	1151876600	21200	21200	21200	21200	0
227	20241224	171800	1151876600	21200	21200	21200	21200	0
228	20241224	171700	1151876600	21200	21200	21200	21200	0
229	20241224	171600	1151876600	21200	21200	21200	21200	0
230	20241224	171500	1151876600	21200	21200	21200	21200	0
231	20241224	171400	1151876600	21200	21200	21200	21200	0
232	20241224	171300	1151876600	21200	21200	21200	21200	0
233	20241224	171200	1151876600	21200	21200	21200	21200	0
234	20241224	171100	1151876600	21200	21200	21200	21200	0
235	20241224	171000	1151876600	21200	21200	21200	21200	0
236	20241224	170900	1151876600	21200	21200	21200	21200	0
237	20241224	170800	1151876600	21200	21200	21200	21200	0
238	20241224	170700	1151876600	21200	21200	21200	21200	0
239	20241224	170600	1151876600	21200	21200	21200	21200	0
240	20241224	170500	1151876600	21200	21200	21200	21200	0
241	20241224	170400	1151876600	21200	21200	21200	21200	0
242	20241224	170300	1151876600	21200	21200	21200	21200	2627
243	20241224	170200	1151876600	21200	21200	21200	21200	0
244	20241224	170100	1151876600	21200	21200	21200	21200	0
245	20241224	170000	1151876600	21200	21200	21200	21200	0
246	20241224	165900	1151876600	21200	21200	21200	21200	0
247	20241224	165800	1151876600	21200	21200	21200	21200	0
248	20241224	165700	1151876600	21200	21200	21200	21200	0
249	20241224	165600	1151876600	21200	21200	21200	21200	0
250	20241224	165500	1151876600	21200	21200	21200	21200	0
251	20241224	165400	1151876600	21200	21200	21200	21200	0
252	20241224	165300	1151876600	21200	21200	21200	21200	0
253	20241224	165200	1151876600	21200	21200	21200	21200	0
254	20241224	165100	1151876600	21200	21200	21200	21200	0
255	20241224	165000	1151876600	21200	21200	21200	21200	0
256	20241224	164900	1151876600	21200	21200	21200	21200	0
257	20241224	164800	1151876600	21200	21200	21200	21200	0
258	20241224	164700	1151876600	21200	21200	21200	21200	0
259	20241224	164600	1151876600	21200	21200	21200	21200	0
260	20241224	164500	1151876600	21200	21200	21200	21200	0
261	20241224	164400	1151876600	21200	21200	21200	21200	0
262	20241224	164300	1151876600	21200	21200	21200	21200	0
263	20241224	164200	1151876600	21200	21200	21200	21200	0
264	20241224	164100	1151876600	21200	21200	21200	21200	0
265	20241224	164000	1151876600	21200	21200	21200	21200	0
266	20241224	163900	1151876600	21200	21200	21200	21200	0
267	20241224	163800	1151876600	21200	21200	21200	21200	0
268	20241224	163700	1151876600	21200	21200	21200	21200	0
269	20241224	163600	1151876600	21200	21200	21200	21200	0
270	20241224	163500	1151876600	21200	21200	21200	21200	0
271	20241224	163400	1151876600	21200	21200	21200	21200	0
272	20241224	163300	1151876600	21200	21200	21200	21200	2627
273	20241224	163200	1151876600	21200	21200	21200	21200	0
274	20241224	163100	1151876600	21200	21200	21200	21200	0
275	20241224	163000	1151876600	21200	21200	21200	21200	0
276	20241224	162900	1151876600	21200	21200	21200	21200	0
277	20241224	162800	1151876600	21200	21200	21200	21200	0
278	20241224	162700	1151876600	21200	21200	21200	21200	0
279	20241224	162600	1151876600	21200	21200	21200	21200	0
280	20241224	162500	1151876600	21200	21200	21200	21200	0
281	20241224	162400	1151876600	21200	21200	21200	21200	0
282	20241224	162300	1151876600	21200	21200	21200	21200	0
283	20241224	162200	1151876600	21200	21200	21200	21200	0
284	20241224	162100	1151876600	21200	21200	21200	21200	0
285	20241224	162000	1151876600	21200	21200	21200	21200	0
286	20241224	161900	1151876600	21200	21200	21200	21200	0
287	20241224	161800	1151876600	21200	21200	21200	21200	0
288	20241224	161700	1151876600	21200	21200	21200	21200	0
289	20241224	161600	1151876600	21200	21200	21200	21200	0
290	20241224	161500	1151876600	21200	21200	21200	21200	0
291	20241224	161400	1151876600	21200	21200	21200	21200	0
292	20241224	161300	1151876600	21200	21200	21200	21200	0
293	20241224	161200	1151876600	21200	21200	21200	21200	0
294	20241224	161100	1151876600	21200	21200	21200	21200	0
295	20241224	161000	1151876600	21200	21200	21200	21200	0
296	20241224	160900	1151876600	21200	21200	21200	21200	0
297	20241224	160800	1151876600	21200	21200	21200	21200	0
298	20241224	160700	1151876600	21200	21200	21200	21200	0
299	20241224	160600	1151876600	21200	21200	21200	21200	0
300	20241224	160500	1151876600	21200	21200	21200	21200	0
301	20241224	160400	1151876600	21200	21200	21200	21200	0
302	20241224	160300	1151876600	21200	21200	21200	21200	2627
303	20241224	160200	1151876600	21200	21200	21200	21200	0
304	20241224	160100	1151876600	21200	21200	21200	21200	0
305	20241224	160000	1151876600	21200	21200	21200	21200	0
306	20241224	155900	1151876600	21200	21200	21200	21200	0
307	20241224	155800	1151876600	21200	21200	21200	21200	0
308	20241224	155700	1151876600	21200	21200	21200	21200	0
309	20241224	155600	1151876600	21200	21200	21200	21200	0
310	20241224	155500	1151876600	21200	21200	21200	21200	0
311	20241224	155400	1151876600	21200	21200	21200	21200	0
312	20241224	155300	1151876600	21200	21200	21200	21200	0
313	20241224	155200	1151876600	21200	21200	21200	21200	0
314	20241224	155100	1151876600	21200	21200	21200	21200	0
315	20241224	155000	1151876600	21200	21200	21200	21200	0
316	20241224	154900	1151876600	21200	21200	21200	21200	0
317	20241224	154800	1151876600	21200	21200	21200	21200	0
318	20241224	154700	1151876600	21200	21200	21200	21200	0
319	20241224	154600	1151876600	21200	21200	21200	21200	0
320	20241224	154500	1151876600	21200	21200	21200	21200	0
321	20241224	154400	1151876600	21200	21200	21200	21200	0
322	20241224	154300	1151876600	21200	21200	21200	21200	0
323	20241224	154200	1151876600	21200	21200	21200	21200	0
324	20241224	154100	1151876600	21200	21200	21200	21200	0
325	20241224	154000	1151876600	21200	21200	21200	21200	0
326	20241224	153900	1151876600	21200	21200	21200	21200	0
327	20241224	153800	1151876600	21200	21200	21200	21200	0
328	20241224	153700	1151876600	21200	21200	21200	21200	0
329	20241224	153600	1151876600	21200	21200	21200	21200	0
330	20241224	153500	1151876600	21200	21200	21200	21200	0
331	20241224	153400	1151876600	21200	21200	21200	21200	0
332	20241224	153300	1151876600	21200	21200	21200	21200	2627
333	20241224	153200	1151876600	21200	21200	21200	21200	0
334	20241224	153100	1151876600	21200	21200	21200	21200	0
335	20241224	153000	1151876600	21200	21200	21200	21200	2627
336	20241224	152900	1096184200	21050	21050	21050	21050	0
337	20241224	152800	1096184200	21050	21050	21050	21050	0
338	20241224	152700	1096184200	21050	21050	21050	21050	0
339	20241224	152600	1096184200	21050	21050	21050	21050	0
340	20241224	152500	1096184200	21050	21050	21050	21050	0
341	20241224	152400	1096184200	21050	21050	21050	21050	0
342	20241224	152300	1096184200	21050	21050	21050	21050	0
343	20241224	152200	1096184200	21050	21050	21050	21050	0
344	20241224	152100	1096184200	21050	21050	21050	21050	0
345	20241224	152000	1096184200	21050	21050	21050	21050	0
346	20241224	151900	1096184200	21050	21100	21200	21050	126
347	20241224	151800	1093518700	21100	21050	21100	21050	101
348	20241224	151700	1091391600	21050	21050	21150	21050	518
349	20241224	151600	1080461050	21100	21100	21100	21050	332
350	20241224	151500	1073464300	21150	21100	21150	21050	397
351	20241224	151400	1065103550	21050	21050	21100	21050	325
352	20241224	151300	1058262150	21050	21050	21100	21050	261
353	20241224	151200	1052767950	21100	21050	21100	21050	631
354	20241224	151100	1039469900	21050	21000	21150	21000	905
355	20241224	151000	1020415350	21000	21000	21050	21000	2172
356	20241224	150900	974800550	21000	21000	21050	21000	573
357	20241224	150800	962765050	21000	21050	21050	21000	2367
358	20241224	150700	912950300	21050	21050	21100	21050	932
359	20241224	150600	893329100	21050	21100	21100	21050	2056
360	20241224	150500	849957100	21150	21100	21150	21100	439
361	20241224	150400	840689050	21100	21100	21100	21100	10
362	20241224	150300	840478050	21150	21150	21150	21150	85
363	20241224	150200	838680300	21150	21150	21150	21150	0
364	20241224	150100	838680300	21150	21150	21150	21150	0
365	20241224	150000	838680300	21150	21150	21150	21150	90
366	20241224	145900	836776800	21150	21100	21150	21100	43
367	20241224	145800	835869450	21100	21150	21150	21100	3
368	20241224	145700	835806050	21150	21150	21150	21150	85
369	20241224	145600	834008300	21150	21150	21150	21150	0
370	20241224	145500	834008300	21150	21150	21150	21150	242
371	20241224	145400	828890000	21100	21150	21150	21100	278
372	20241224	145300	823019950	21150	21150	21150	21150	0
373	20241224	145200	823019950	21150	21150	21150	21150	42
374	20241224	145100	822131650	21150	21150	21150	21150	85
375	20241224	145000	820333900	21100	21100	21100	21100	212
376	20241224	144900	815860700	21100	21150	21150	21100	508
377	20241224	144800	805116700	21100	21150	21150	21100	1519
378	20241224	144700	773006150	21150	21200	21200	21150	10
379	20241224	144600	772794550	21200	21200	21200	21200	1
380	20241224	144500	772773350	21200	21200	21200	21200	135
381	20241224	144400	769911350	21200	21200	21200	21200	10
382	20241224	144300	769699350	21250	21250	21250	21250	85
383	20241224	144200	767893100	21150	21150	21150	21150	0
384	20241224	144100	767893100	21150	21150	21150	21150	0
385	20241224	144000	767893100	21150	21150	21150	21150	0
386	20241224	143900	767893100	21150	21200	21200	21150	1533
387	20241224	143800	735400850	21250	21250	21250	21250	1
388	20241224	143700	735379600	21250	21250	21250	21250	88
389	20241224	143600	733509600	21250	21250	21250	21200	15
390	20241224	143500	733191100	21250	21250	21250	21250	1
391	20241224	143400	733169850	21250	21250	21250	21250	269
392	20241224	143300	727453600	21250	21250	21250	21250	3
393	20241224	143200	727389850	21250	21200	21250	21200	140
394	20241224	143100	724416300	21200	21200	21200	21200	5
395	20241224	143000	724310300	21250	21250	21250	21250	150
396	20241224	142900	721122800	21250	21250	21250	21250	59
397	20241224	142800	719869050	21250	21250	21250	21250	9
398	20241224	142700	719677800	21300	21300	21300	21250	171
399	20241224	142600	716038500	21250	21250	21250	21250	56
400	20241224	142500	714848500	21250	21250	21250	21250	0
401	20241224	142400	714848500	21250	21250	21250	21250	1
402	20241224	142300	714827250	21250	21300	21300	21250	135
403	20241224	142200	711955550	21250	21250	21250	21250	50
404	20241224	142100	710893050	21250	21250	21250	21250	61
405	20241224	142000	709596800	21250	21250	21250	21250	0
406	20241224	141900	709596800	21250	21250	21250	21250	0
407	20241224	141800	709596800	21250	21250	21250	21250	58
408	20241224	141700	708364300	21300	21300	21300	21300	85
409	20241224	141600	706553800	21200	21200	21200	21200	0
410	20241224	141500	706553800	21200	21200	21200	21200	30
411	20241224	141400	705917800	21200	21300	21300	21200	142
412	20241224	141300	702895900	21200	21200	21200	21200	0
413	20241224	141200	702895900	21200	21200	21200	21200	0
414	20241224	141100	702895900	21200	21200	21200	21200	0
415	20241224	141000	702895900	21200	21200	21200	21200	800
416	20241224	140900	685935900	21200	21200	21200	21200	0
417	20241224	140800	685935900	21200	21200	21200	21200	129
418	20241224	140700	683201100	21300	21300	21300	21300	0
419	20241224	140600	683201100	21300	21300	21300	21300	0
420	20241224	140500	683201100	21300	21300	21300	21300	84
421	20241224	140400	681411900	21200	21200	21200	21200	1
422	20241224	140300	681390700	21200	21300	21300	21200	52
423	20241224	140200	680285800	21300	21300	21300	21300	85
424	20241224	140100	678475300	21300	21300	21300	21300	1
425	20241224	140000	678454000	21300	21300	21300	21250	185
426	20241224	135900	674514000	21300	21300	21300	21300	0
427	20241224	135800	674514000	21300	21300	21300	21300	0
428	20241224	135700	674514000	21300	21300	21300	21300	97
429	20241224	135600	672447900	21250	21250	21250	21250	0
430	20241224	135500	672447900	21250	21250	21250	21250	387
431	20241224	135400	664224150	21250	21250	21250	21250	85
432	20241224	135300	662417900	21250	21250	21250	21250	2
433	20241224	135200	662375400	21250	21250	21250	21250	1
434	20241224	135100	662354150	21250	21200	21250	21200	133
435	20241224	135000	659529100	21200	21200	21200	21200	0
436	20241224	134900	659529100	21200	21200	21200	21200	37
437	20241224	134800	658744700	21200	21200	21200	21200	226
438	20241224	134700	653953500	21250	21250	21250	21250	0
439	20241224	134600	653953500	21250	21250	21250	21250	115
440	20241224	134500	651509750	21200	21200	21200	21200	0
441	20241224	134400	651509750	21200	21150	21200	21150	67
442	20241224	134300	650089800	21200	21200	21200	21200	4
443	20241224	134200	650005000	21200	21200	21200	21200	151
444	20241224	134100	646803800	21250	21250	21250	21250	0
445	20241224	134000	646803800	21250	21250	21250	21250	84
446	20241224	133900	645018800	21250	21250	21250	21250	0
447	20241224	133800	645018800	21250	21250	21250	21250	10
448	20241224	133700	644806300	21250	21200	21250	21200	144
449	20241224	133600	641749250	21200	21200	21200	21200	192
450	20241224	133500	637678850	21200	21200	21200	21200	4
451	20241224	133400	637594050	21200	21200	21200	21200	0
452	20241224	133300	637594050	21200	21200	21200	21200	218
453	20241224	133200	632972450	21200	21250	21250	21200	180
454	20241224	133100	629156350	21250	21250	21250	21250	85
455	20241224	133000	627350100	21200	21250	21250	21200	56
456	20241224	132900	626162600	21250	21250	21250	21250	57
457	20241224	132800	624951350	21200	21200	21200	21200	97
458	20241224	132700	622894950	21200	21200	21200	21200	50
459	20241224	132600	621834950	21200	21200	21250	21200	71
460	20241224	132500	620326800	21250	21250	21250	21250	0
461	20241224	132400	620326800	21250	21250	21250	21250	0
462	20241224	132300	620326800	21250	21250	21250	21250	79
463	20241224	132200	618648050	21250	21250	21250	21200	109
464	20241224	132100	616332050	21250	21250	21250	21250	0
465	20241224	132000	616332050	21250	21250	21250	21250	99
466	20241224	131900	614228300	21200	21250	21250	21200	15
467	20241224	131800	613910100	21250	21250	21250	21250	0
468	20241224	131700	613910100	21250	21250	21250	21200	186
469	20241224	131600	609957650	21250	21250	21250	21250	0
470	20241224	131500	609957650	21250	21250	21250	21250	0
471	20241224	131400	609957650	21250	21250	21250	21250	115
472	20241224	131300	607513900	21250	21250	21250	21250	0
473	20241224	131200	607513900	21250	21250	21250	21250	0
474	20241224	131100	607513900	21250	21250	21250	21250	85
475	20241224	131000	605707650	21250	21250	21250	21250	94
476	20241224	130900	603710150	21250	21250	21250	21250	0
477	20241224	130800	603710150	21250	21250	21250	21250	88
478	20241224	130700	601840150	21250	21250	21250	21250	5
479	20241224	130600	601733900	21250	21250	21250	21250	0
480	20241224	130500	601733900	21250	21250	21250	21250	85
481	20241224	130400	599927650	21200	21250	21250	21200	2
482	20241224	130300	599885200	21250	21250	21250	21250	0
483	20241224	130200	599885200	21250	21250	21250	21250	85
484	20241224	130100	598078950	21250	21250	21250	21250	0
485	20241224	130000	598078950	21250	21250	21250	21250	0
486	20241224	125900	598078950	21250	21250	21250	21250	85
487	20241224	125800	596272700	21250	21250	21250	21250	30
488	20241224	125700	595635200	21250	21250	21250	21250	0
489	20241224	125600	595635200	21250	21250	21250	21250	85
490	20241224	125500	593828950	21250	21250	21250	21250	0
491	20241224	125400	593828950	21250	21250	21250	21250	0
492	20241224	125300	593828950	21250	21250	21250	21250	382
493	20241224	125200	585711450	21250	21250	21250	21250	0
494	20241224	125100	585711450	21250	21250	21250	21250	0
495	20241224	125000	585711450	21250	21250	21250	21250	86
496	20241224	124900	583883950	21200	21200	21200	21200	0
497	20241224	124800	583883950	21200	21200	21200	21200	2
498	20241224	124700	583841550	21300	21300	21300	21300	107
499	20241224	124600	581562450	21200	21200	21200	21200	10
500	20241224	124500	581350450	21250	21200	21250	21200	151
501	20241224	124400	578143850	21200	21200	21200	21200	362
502	20241224	124300	570469450	21250	21250	21250	21250	0
503	20241224	124200	570469450	21250	21250	21250	21250	0
504	20241224	124100	570469450	21250	21250	21250	21250	31
505	20241224	124000	569810700	21300	21300	21300	21300	205
506	20241224	123900	565444200	21300	21250	21300	21250	86
507	20241224	123800	563613000	21250	21250	21250	21250	10
508	20241224	123700	563400500	21300	21300	21300	21300	0
509	20241224	123600	563400500	21300	21300	21300	21300	27
510	20241224	123500	562825400	21250	21250	21250	21250	0
511	20241224	123400	562825400	21250	21300	21300	21250	400
512	20241224	123300	554321150	21300	21300	21300	21300	0
513	20241224	123200	554321150	21300	21300	21300	21300	0
514	20241224	123100	554321150	21300	21300	21300	21300	85
515	20241224	123000	552510650	21300	21300	21300	21300	0
516	20241224	122900	552510650	21300	21300	21300	21300	0
517	20241224	122800	552510650	21300	21300	21300	21300	84
518	20241224	122700	550721450	21300	21300	21300	21300	0
519	20241224	122600	550721450	21300	21300	21300	21300	61
520	20241224	122500	549422150	21300	21300	21300	21300	85
521	20241224	122400	547611650	21300	21300	21300	21300	0
522	20241224	122300	547611650	21300	21300	21300	21300	85
523	20241224	122200	545801150	21300	21300	21300	21300	1
524	20241224	122100	545779850	21300	21300	21300	21300	6
525	20241224	122000	545652050	21250	21250	21300	21250	482
526	20241224	121900	535405050	21300	21300	21300	21300	0
527	20241224	121800	535405050	21300	21300	21300	21300	0
528	20241224	121700	535405050	21300	21250	21300	21250	483
529	20241224	121600	525117200	21300	21300	21300	21300	0
530	20241224	121500	525117200	21300	21300	21300	21300	0
531	20241224	121400	525117200	21300	21300	21300	21300	85
532	20241224	121300	523306700	21300	21300	21300	21300	0
533	20241224	121200	523306700	21300	21300	21300	21300	0
534	20241224	121100	523306700	21300	21250	21300	21250	85
535	20241224	121000	521496250	21250	21250	21250	21250	125
536	20241224	120900	518840000	21250	21250	21250	21250	0
537	20241224	120800	518840000	21250	21200	21250	21200	324
538	20241224	120700	511966800	21250	21250	21250	21250	20
539	20241224	120600	511541800	21250	21250	21250	21250	1
540	20241224	120500	511520550	21250	21250	21250	21250	1
541	20241224	120400	511499300	21250	21200	21250	21200	8
542	20241224	120300	511329650	21250	21250	21300	21250	143
543	20241224	120200	508286600	21250	21250	21250	21250	2
544	20241224	120100	508244100	21300	21300	21300	21300	0
545	20241224	120000	508244100	21300	21250	21300	21250	61
546	20241224	115900	506944950	21200	21200	21200	21200	0
547	20241224	115800	506944950	21200	21200	21200	21200	155
548	20241224	115700	503658950	21300	21200	21300	21200	84
549	20241224	115600	501870250	21200	21200	21200	21200	1
550	20241224	115500	501849050	21300	21300	21300	21300	0
551	20241224	115400	501849050	21300	21300	21300	21300	60
552	20241224	115300	500571050	21300	21300	21300	21300	10
553	20241224	115200	500358050	21300	21300	21300	21300	1
554	20241224	115100	500336750	21200	21300	21300	21200	225
555	20241224	115000	495558250	21300	21300	21300	21300	16
556	20241224	114900	495217450	21300	21300	21300	21300	86
557	20241224	114800	493385650	21300	21300	21300	21300	0
558	20241224	114700	493385650	21300	21300	21300	21300	0
559	20241224	114600	493385650	21300	21250	21300	21250	88
560	20241224	114500	491511800	21300	21300	21300	21300	0
561	20241224	114400	491511800	21300	21300	21300	21300	0
562	20241224	114300	491511800	21300	21300	21300	21300	85
563	20241224	114200	489701300	21200	21200	21200	21200	1
564	20241224	114100	489680100	21300	21300	21300	21300	0
565	20241224	114000	489680100	21300	21250	21300	21250	85
566	20241224	113900	487869650	21300	21300	21300	21300	0
567	20241224	113800	487869650	21300	21300	21300	21300	0
568	20241224	113700	487869650	21300	21300	21300	21300	85
569	20241224	113600	486059150	21300	21300	21300	21300	4
570	20241224	113500	485973950	21300	21250	21300	21250	85
571	20241224	113400	484164450	21250	21250	21250	21250	4
572	20241224	113300	484079450	21250	21250	21250	21250	0
573	20241224	113200	484079450	21250	21250	21250	21250	85
574	20241224	113100	482273200	21250	21250	21250	21250	0
575	20241224	113000	482273200	21250	21250	21250	21250	0
576	20241224	112900	482273200	21250	21250	21250	21250	57
577	20241224	112800	481061950	21200	21200	21200	21200	40
578	20241224	112700	480213950	21250	21250	21250	21250	0
579	20241224	112600	480213950	21250	21250	21250	21250	114
580	20241224	112500	477791450	21250	21250	21250	21250	0
581	20241224	112400	477791450	21250	21250	21250	21250	93
582	20241224	112300	475815200	21250	21250	21250	21250	19
583	20241224	112200	475411450	21300	21300	21300	21300	1
584	20241224	112100	475390150	21250	21250	21300	21250	93
585	20241224	112000	473413850	21250	21250	21300	21250	131
586	20241224	111900	470625900	21250	21250	21250	21250	7
587	20241224	111800	470477150	21300	21300	21300	21300	0
588	20241224	111700	470477150	21300	21250	21300	21250	89
589	20241224	111600	468585750	21200	21200	21200	21200	0
590	20241224	111500	468585750	21200	21200	21200	21200	0
591	20241224	111400	468585750	21200	21200	21200	21200	195
592	20241224	111300	464451750	21200	21250	21250	21200	23
593	20241224	111200	463963900	21250	21250	21250	21250	106
594	20241224	111100	461711400	21250	21300	21300	21250	186
595	20241224	111000	457754650	21250	21250	21250	21250	1
596	20241224	110900	457733400	21300	21300	21300	21300	10
597	20241224	110800	457520400	21300	21250	21300	21250	132
598	20241224	110700	454711150	21300	21300	21300	21300	0
599	20241224	110600	454711150	21300	21300	21300	21300	0
600	20241224	110500	454711150	21300	21300	21300	21300	84
601	20241224	110400	452921950	21250	21250	21250	21250	10
602	20241224	110300	452709450	21300	21300	21300	21300	0
603	20241224	110200	452709450	21300	21300	21300	21300	115
604	20241224	110100	450259950	21250	21250	21250	21250	0
605	20241224	110000	450259950	21250	21250	21300	21250	61
606	20241224	105900	448963650	21250	21300	21300	21250	214
607	20241224	105800	444415950	21300	21300	21300	21300	0
608	20241224	105700	444415950	21300	21300	21300	21300	95
609	20241224	105600	442392450	21300	21300	21300	21300	1
610	20241224	105500	442371150	21250	21250	21250	21250	4
611	20241224	105400	442286150	21300	21200	21300	21200	124
612	20241224	105300	439651950	21200	21200	21200	21200	0
613	20241224	105200	439651950	21200	21200	21200	21200	15
614	20241224	105100	439333950	21300	21300	21300	21300	65
615	20241224	105000	437949450	21250	21300	21300	21250	150
616	20241224	104900	434757250	21300	21300	21300	21300	0
617	20241224	104800	434757250	21300	21300	21300	21300	2
618	20241224	104700	434714650	21300	21300	21300	21300	0
619	20241224	104600	434714650	21300	21250	21300	21250	56
620	20241224	104500	433524600	21300	21300	21300	21300	89
621	20241224	104400	431628900	21250	21250	21250	21250	100
622	20241224	104300	429503900	21200	21200	21200	21200	2
623	20241224	104200	429461500	21300	21300	21300	21300	0
624	20241224	104100	429461500	21300	21250	21300	21250	154
625	20241224	104000	426187100	21250	21250	21250	21250	169
626	20241224	103900	422595850	21250	21250	21250	21250	32
627	20241224	103800	421915850	21250	21300	21300	21250	271
628	20241224	103700	416156350	21300	21250	21300	21200	462
629	20241224	103600	406338250	21100	21100	21100	21100	17
630	20241224	103500	405979550	21250	21250	21250	21250	0
631	20241224	103400	405979550	21250	21200	21300	21200	931
632	20241224	103300	386195700	21200	21200	21200	21200	247
633	20241224	103200	380959300	21200	21200	21200	21200	622
634	20241224	103100	367772900	21150	21150	21150	21150	30
635	20241224	103000	367138400	21100	21100	21100	21100	210
636	20241224	102900	362707400	21050	21200	21200	21050	2737
637	20241224	102800	304944700	21200	21250	21250	21150	179
638	20241224	102700	301149900	21200	21200	21200	21200	97
639	20241224	102600	299093500	21200	21200	21250	21200	485
640	20241224	102500	288809850	21200	21200	21200	21200	0
641	20241224	102400	288809850	21200	21150	21200	21150	4
642	20241224	102300	288725200	21200	21200	21200	21200	84
643	20241224	102200	286944400	21200	21200	21200	21200	7
644	20241224	102100	286796000	21200	21200	21200	21200	1
645	20241224	102000	286774800	21150	21200	21200	21150	95
646	20241224	101900	284761000	21200	21200	21200	21200	19
647	20241224	101800	284358200	21200	21200	21200	21200	0
648	20241224	101700	284358200	21200	21200	21200	21200	85
649	20241224	101600	282556200	21150	21150	21150	21150	0
650	20241224	101500	282556200	21150	21150	21150	21150	101
651	20241224	101400	280420050	21150	21150	21200	21150	135
652	20241224	101300	277560350	21200	21200	21200	21200	81
653	20241224	101200	275843150	21200	21200	21200	21200	0
654	20241224	101100	275843150	21200	21200	21200	21200	109
655	20241224	101000	273532350	21200	21200	21200	21200	0
656	20241224	100900	273532350	21200	21200	21200	21200	0
657	20241224	100800	273532350	21200	21200	21200	21200	125
658	20241224	100700	270882350	21150	21150	21150	21150	2
659	20241224	100600	270840050	21200	21200	21200	21200	0
660	20241224	100500	270840050	21200	21200	21200	21200	1
661	20241224	100400	270818850	21200	21200	21200	21200	142
662	20241224	100300	267808450	21200	21200	21200	21200	8
663	20241224	100200	267638850	21200	21200	21200	21200	106
664	20241224	100100	265391650	21250	21250	21250	21250	0
665	20241224	100000	265391650	21250	21250	21250	21250	1
666	20241224	095900	265370400	21200	21200	21200	21200	170
667	20241224	095800	261766400	21150	21200	21200	21150	346
668	20241224	095700	254431700	21200	21150	21200	21150	124
669	20241224	095600	251803400	21200	21200	21200	21200	101
670	20241224	095500	249662200	21200	21200	21200	21200	0
671	20241224	095400	249662200	21200	21200	21200	21200	270
672	20241224	095300	243938200	21250	21250	21250	21250	199
673	20241224	095200	239709450	21250	21200	21250	21200	84
674	20241224	095100	237924500	21250	21250	21250	21250	0
675	20241224	095000	237924500	21250	21250	21250	21250	3
676	20241224	094900	237860750	21250	21250	21250	21250	1
677	20241224	094800	237839500	21150	21250	21250	21150	20
678	20241224	094700	237416400	21150	21150	21150	21150	200
679	20241224	094600	233186400	21200	21200	21200	21200	100
680	20241224	094500	231066400	21250	21250	21250	21250	0
681	20241224	094400	231066400	21250	21250	21250	21250	0
682	20241224	094300	231066400	21250	21200	21250	21200	104
683	20241224	094200	228860950	21200	21200	21250	21200	90
684	20241224	094100	226952850	21250	21250	21250	21250	3
685	20241224	094000	226889100	21250	21200	21250	21200	11
686	20241224	093900	226655450	21200	21200	21200	21200	33
687	20241224	093800	225955850	21200	21200	21200	21200	102
688	20241224	093700	223793450	21200	21200	21200	21150	32
689	20241224	093600	223116050	21200	21200	21200	21200	0
690	20241224	093500	223116050	21200	21250	21250	21200	614
691	20241224	093400	210094250	21250	21300	21300	21250	4
692	20241224	093300	210009200	21250	21300	21300	21250	40
693	20241224	093200	209158600	21300	21250	21300	21250	14
694	20241224	093100	208860550	21350	21300	21350	21300	500
695	20241224	093000	198194950	21200	21300	21350	21200	813
696	20241224	092900	180879750	21300	21200	21300	21200	21
697	20241224	092800	180433450	21250	21300	21300	21200	96
698	20241224	092700	178393650	21300	21200	21300	21200	2
699	20241224	092600	178351150	21250	21250	21250	21200	135
700	20241224	092500	175483650	21250	21300	21300	21200	35
701	20241224	092400	174739500	21200	21300	21300	21200	10
702	20241224	092300	174527400	21200	21250	21250	21200	181
703	20241224	092200	170682500	21250	21250	21250	21250	24
704	20241224	092100	170172500	21250	21250	21250	21250	3
705	20241224	092000	170108750	21300	21250	21300	21150	752
706	20241224	091900	154114850	21250	21250	21250	21200	23
707	20241224	091800	153626150	21250	21150	21250	21150	503
708	20241224	091700	142953150	21200	21200	21200	21200	5
709	20241224	091600	142847150	21200	21150	21200	21150	500
710	20241224	091500	132260950	21100	21100	21100	21100	307
711	20241224	091400	125783250	21100	21100	21100	21100	6
712	20241224	091300	125656650	21150	21050	21150	21050	10
713	20241224	091200	125445650	21150	21150	21150	21150	516
714	20241224	091100	114532250	21150	21050	21150	21050	339
715	20241224	091000	107365900	21150	21050	21150	21050	52
716	20241224	090900	106266400	21050	21050	21050	21050	0
717	20241224	090800	106266400	21050	21050	21050	21000	458
718	20241224	090700	96637000	21050	21050	21050	21050	496
719	20241224	090600	86196200	21100	21050	21100	21050	11
720	20241224	090500	85964400	21100	21100	21100	21100	82
721	20241224	090400	84234200	21100	21150	21150	21100	40
722	20241224	090300	83388700	21150	21100	21150	21000	739
723	20241224	090200	67797650	21100	21150	21250	21100	2374
724	20241224	090100	17617750	21200	21100	21200	21100	123
725	20241224	090000	15017350	21000	21050	21150	21000	712