KissMeData/192400/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	203500	620634800	24100	24100	24100	24100	458
3	20241226	203400	620634800	24100	24100	24100	24100	0
4	20241226	203300	620634800	24100	24100	24100	24100	0
5	20241226	203200	620634800	24100	24100	24100	24100	0
6	20241226	203100	620634800	24100	24100	24100	24100	0
7	20241226	203000	620634800	24100	24100	24100	24100	0
8	20241226	202900	620634800	24100	24100	24100	24100	0
9	20241226	202800	620634800	24100	24100	24100	24100	0
10	20241226	202700	620634800	24100	24100	24100	24100	0
11	20241226	202600	620634800	24100	24100	24100	24100	0
12	20241226	202500	620634800	24100	24100	24100	24100	0
13	20241226	202400	620634800	24100	24100	24100	24100	0
14	20241226	202300	620634800	24100	24100	24100	24100	0
15	20241226	202200	620634800	24100	24100	24100	24100	0
16	20241226	202100	620634800	24100	24100	24100	24100	0
17	20241226	202000	620634800	24100	24100	24100	24100	0
18	20241226	201900	620634800	24100	24100	24100	24100	0
19	20241226	201800	620634800	24100	24100	24100	24100	0
20	20241226	201700	620634800	24100	24100	24100	24100	0
21	20241226	201600	620634800	24100	24100	24100	24100	0
22	20241226	201500	620634800	24100	24100	24100	24100	0
23	20241226	201400	620634800	24100	24100	24100	24100	0
24	20241226	201300	620634800	24100	24100	24100	24100	0
25	20241226	201200	620634800	24100	24100	24100	24100	0
26	20241226	201100	620634800	24100	24100	24100	24100	0
27	20241226	201000	620634800	24100	24100	24100	24100	0
28	20241226	200900	620634800	24100	24100	24100	24100	0
29	20241226	200800	620634800	24100	24100	24100	24100	0
30	20241226	200700	620634800	24100	24100	24100	24100	0
31	20241226	200600	620634800	24100	24100	24100	24100	0
32	20241226	200500	620634800	24100	24100	24100	24100	458
33	20241226	200400	620634800	24100	24100	24100	24100	0
34	20241226	200300	620634800	24100	24100	24100	24100	0
35	20241226	200200	620634800	24100	24100	24100	24100	0
36	20241226	200100	620634800	24100	24100	24100	24100	0
37	20241226	200000	620634800	24100	24100	24100	24100	0
38	20241226	195900	620634800	24100	24100	24100	24100	0
39	20241226	195800	620634800	24100	24100	24100	24100	0
40	20241226	195700	620634800	24100	24100	24100	24100	0
41	20241226	195600	620634800	24100	24100	24100	24100	0
42	20241226	195500	620634800	24100	24100	24100	24100	0
43	20241226	195400	620634800	24100	24100	24100	24100	0
44	20241226	195300	620634800	24100	24100	24100	24100	0
45	20241226	195200	620634800	24100	24100	24100	24100	0
46	20241226	195100	620634800	24100	24100	24100	24100	0
47	20241226	195000	620634800	24100	24100	24100	24100	0
48	20241226	194900	620634800	24100	24100	24100	24100	0
49	20241226	194800	620634800	24100	24100	24100	24100	0
50	20241226	194700	620634800	24100	24100	24100	24100	0
51	20241226	194600	620634800	24100	24100	24100	24100	0
52	20241226	194500	620634800	24100	24100	24100	24100	0
53	20241226	194400	620634800	24100	24100	24100	24100	0
54	20241226	194300	620634800	24100	24100	24100	24100	0
55	20241226	194200	620634800	24100	24100	24100	24100	0
56	20241226	194100	620634800	24100	24100	24100	24100	0
57	20241226	194000	620634800	24100	24100	24100	24100	0
58	20241226	193900	620634800	24100	24100	24100	24100	0
59	20241226	193800	620634800	24100	24100	24100	24100	0
60	20241226	193700	620634800	24100	24100	24100	24100	0
61	20241226	193600	620634800	24100	24100	24100	24100	0
62	20241226	193500	620634800	24100	24100	24100	24100	458
63	20241226	193400	620634800	24100	24100	24100	24100	0
64	20241226	193300	620634800	24100	24100	24100	24100	0
65	20241226	193200	620634800	24100	24100	24100	24100	0
66	20241226	193100	620634800	24100	24100	24100	24100	0
67	20241226	193000	620634800	24100	24100	24100	24100	0
68	20241226	192900	620634800	24100	24100	24100	24100	0
69	20241226	192800	620634800	24100	24100	24100	24100	0
70	20241226	192700	620634800	24100	24100	24100	24100	0
71	20241226	192600	620634800	24100	24100	24100	24100	0
72	20241226	192500	620634800	24100	24100	24100	24100	0
73	20241226	192400	620634800	24100	24100	24100	24100	0
74	20241226	192300	620634800	24100	24100	24100	24100	0
75	20241226	192200	620634800	24100	24100	24100	24100	0
76	20241226	192100	620634800	24100	24100	24100	24100	0
77	20241226	192000	620634800	24100	24100	24100	24100	0
78	20241226	191900	620634800	24100	24100	24100	24100	0
79	20241226	191800	620634800	24100	24100	24100	24100	0
80	20241226	191700	620634800	24100	24100	24100	24100	0
81	20241226	191600	620634800	24100	24100	24100	24100	0
82	20241226	191500	620634800	24100	24100	24100	24100	0
83	20241226	191400	620634800	24100	24100	24100	24100	0
84	20241226	191300	620634800	24100	24100	24100	24100	0
85	20241226	191200	620634800	24100	24100	24100	24100	0
86	20241226	191100	620634800	24100	24100	24100	24100	0
87	20241226	191000	620634800	24100	24100	24100	24100	0
88	20241226	190900	620634800	24100	24100	24100	24100	0
89	20241226	190800	620634800	24100	24100	24100	24100	0
90	20241226	190700	620634800	24100	24100	24100	24100	0
91	20241226	190600	620634800	24100	24100	24100	24100	0
92	20241226	190500	620634800	24100	24100	24100	24100	458
93	20241226	190400	620634800	24100	24100	24100	24100	0
94	20241226	190300	620634800	24100	24100	24100	24100	0
95	20241226	190200	620634800	24100	24100	24100	24100	0
96	20241226	190100	620634800	24100	24100	24100	24100	0
97	20241226	190000	620634800	24100	24100	24100	24100	0
98	20241226	185900	620634800	24100	24100	24100	24100	0
99	20241226	185800	620634800	24100	24100	24100	24100	0
100	20241226	185700	620634800	24100	24100	24100	24100	0
101	20241226	185600	620634800	24100	24100	24100	24100	0
102	20241226	185500	620634800	24100	24100	24100	24100	0
103	20241226	185400	620634800	24100	24100	24100	24100	0
104	20241226	185300	620634800	24100	24100	24100	24100	0
105	20241226	185200	620634800	24100	24100	24100	24100	0
106	20241226	185100	620634800	24100	24100	24100	24100	0
107	20241226	185000	620634800	24100	24100	24100	24100	0
108	20241226	184900	620634800	24100	24100	24100	24100	0
109	20241226	184800	620634800	24100	24100	24100	24100	0
110	20241226	184700	620634800	24100	24100	24100	24100	0
111	20241226	184600	620634800	24100	24100	24100	24100	0
112	20241226	184500	620634800	24100	24100	24100	24100	0
113	20241226	184400	620634800	24100	24100	24100	24100	0
114	20241226	184300	620634800	24100	24100	24100	24100	0
115	20241226	184200	620634800	24100	24100	24100	24100	0
116	20241226	184100	620634800	24100	24100	24100	24100	0
117	20241226	184000	620634800	24100	24100	24100	24100	0
118	20241226	183900	620634800	24100	24100	24100	24100	0
119	20241226	183800	620634800	24100	24100	24100	24100	0
120	20241226	183700	620634800	24100	24100	24100	24100	0
121	20241226	183600	620634800	24100	24100	24100	24100	0
122	20241226	183500	620634800	24100	24100	24100	24100	458
123	20241226	183400	620634800	24100	24100	24100	24100	0
124	20241226	183300	620634800	24100	24100	24100	24100	0
125	20241226	183200	620634800	24100	24100	24100	24100	0
126	20241226	183100	620634800	24100	24100	24100	24100	0
127	20241226	183000	620634800	24100	24100	24100	24100	0
128	20241226	182900	620634800	24100	24100	24100	24100	0
129	20241226	182800	620634800	24100	24100	24100	24100	0
130	20241226	182700	620634800	24100	24100	24100	24100	0
131	20241226	182600	620634800	24100	24100	24100	24100	0
132	20241226	182500	620634800	24100	24100	24100	24100	0
133	20241226	182400	620634800	24100	24100	24100	24100	0
134	20241226	182300	620634800	24100	24100	24100	24100	0
135	20241226	182200	620634800	24100	24100	24100	24100	0
136	20241226	182100	620634800	24100	24100	24100	24100	0
137	20241226	182000	620634800	24100	24100	24100	24100	0
138	20241226	181900	620634800	24100	24100	24100	24100	0
139	20241226	181800	620634800	24100	24100	24100	24100	0
140	20241226	181700	620634800	24100	24100	24100	24100	0
141	20241226	181600	620634800	24100	24100	24100	24100	0
142	20241226	181500	620634800	24100	24100	24100	24100	0
143	20241226	181400	620634800	24100	24100	24100	24100	0
144	20241226	181300	620634800	24100	24100	24100	24100	0
145	20241226	181200	620634800	24100	24100	24100	24100	0
146	20241226	181100	620634800	24100	24100	24100	24100	0
147	20241226	181000	620634800	24100	24100	24100	24100	0
148	20241226	180900	620634800	24100	24100	24100	24100	0
149	20241226	180800	620634800	24100	24100	24100	24100	0
150	20241226	180700	620634800	24100	24100	24100	24100	0
151	20241226	180600	620634800	24100	24100	24100	24100	0
152	20241226	180500	620634800	24100	24100	24100	24100	458
153	20241226	180400	620634800	24100	24100	24100	24100	0
154	20241226	180300	620634800	24100	24100	24100	24100	0
155	20241226	180200	620634800	24100	24100	24100	24100	0
156	20241226	180100	620634800	24100	24100	24100	24100	0
157	20241226	180000	620634800	24100	24100	24100	24100	0
158	20241226	175900	620634800	24100	24100	24100	24100	0
159	20241226	175800	620634800	24100	24100	24100	24100	0
160	20241226	175700	620634800	24100	24100	24100	24100	0
161	20241226	175600	620634800	24100	24100	24100	24100	0
162	20241226	175500	620634800	24100	24100	24100	24100	0
163	20241226	175400	620634800	24100	24100	24100	24100	0
164	20241226	175300	620634800	24100	24100	24100	24100	0
165	20241226	175200	620634800	24100	24100	24100	24100	0
166	20241226	175100	620634800	24100	24100	24100	24100	0
167	20241226	175000	620634800	24100	24100	24100	24100	0
168	20241226	174900	620634800	24100	24100	24100	24100	0
169	20241226	174800	620634800	24100	24100	24100	24100	0
170	20241226	174700	620634800	24100	24100	24100	24100	0
171	20241226	174600	620634800	24100	24100	24100	24100	0
172	20241226	174500	620634800	24100	24100	24100	24100	0
173	20241226	174400	620634800	24100	24100	24100	24100	0
174	20241226	174300	620634800	24100	24100	24100	24100	0
175	20241226	174200	620634800	24100	24100	24100	24100	0
176	20241226	174100	620634800	24100	24100	24100	24100	0
177	20241226	174000	620634800	24100	24100	24100	24100	0
178	20241226	173900	620634800	24100	24100	24100	24100	0
179	20241226	173800	620634800	24100	24100	24100	24100	0
180	20241226	173700	620634800	24100	24100	24100	24100	0
181	20241226	173600	620634800	24100	24100	24100	24100	0
182	20241226	173500	620634800	24100	24100	24100	24100	458
183	20241226	173400	620634800	24100	24100	24100	24100	0
184	20241226	173300	620634800	24100	24100	24100	24100	0
185	20241226	173200	620634800	24100	24100	24100	24100	0
186	20241226	173100	620634800	24100	24100	24100	24100	0
187	20241226	173000	620634800	24100	24100	24100	24100	0
188	20241226	172900	620634800	24100	24100	24100	24100	0
189	20241226	172800	620634800	24100	24100	24100	24100	0
190	20241226	172700	620634800	24100	24100	24100	24100	0
191	20241226	172600	620634800	24100	24100	24100	24100	0
192	20241226	172500	620634800	24100	24100	24100	24100	0
193	20241226	172400	620634800	24100	24100	24100	24100	0
194	20241226	172300	620634800	24100	24100	24100	24100	0
195	20241226	172200	620634800	24100	24100	24100	24100	0
196	20241226	172100	620634800	24100	24100	24100	24100	0
197	20241226	172000	620634800	24100	24100	24100	24100	0
198	20241226	171900	620634800	24100	24100	24100	24100	0
199	20241226	171800	620634800	24100	24100	24100	24100	0
200	20241226	171700	620634800	24100	24100	24100	24100	0
201	20241226	171600	620634800	24100	24100	24100	24100	0
202	20241226	171500	620634800	24100	24100	24100	24100	0
203	20241226	171400	620634800	24100	24100	24100	24100	0
204	20241226	171300	620634800	24100	24100	24100	24100	0
205	20241226	171200	620634800	24100	24100	24100	24100	0
206	20241226	171100	620634800	24100	24100	24100	24100	0
207	20241226	171000	620634800	24100	24100	24100	24100	0
208	20241226	170900	620634800	24100	24100	24100	24100	0
209	20241226	170800	620634800	24100	24100	24100	24100	0
210	20241226	170700	620634800	24100	24100	24100	24100	0
211	20241226	170600	620634800	24100	24100	24100	24100	0
212	20241226	170500	620634800	24100	24100	24100	24100	458
213	20241226	170400	620634800	24100	24100	24100	24100	0
214	20241226	170300	620634800	24100	24100	24100	24100	0
215	20241226	170200	620634800	24100	24100	24100	24100	0
216	20241226	170100	620634800	24100	24100	24100	24100	0
217	20241226	170000	620634800	24100	24100	24100	24100	0
218	20241226	165900	620634800	24100	24100	24100	24100	0
219	20241226	165800	620634800	24100	24100	24100	24100	0
220	20241226	165700	620634800	24100	24100	24100	24100	0
221	20241226	165600	620634800	24100	24100	24100	24100	0
222	20241226	165500	620634800	24100	24100	24100	24100	0
223	20241226	165400	620634800	24100	24100	24100	24100	0
224	20241226	165300	620634800	24100	24100	24100	24100	0
225	20241226	165200	620634800	24100	24100	24100	24100	0
226	20241226	165100	620634800	24100	24100	24100	24100	0
227	20241226	165000	620634800	24100	24100	24100	24100	0
228	20241226	164900	620634800	24100	24100	24100	24100	0
229	20241226	164800	620634800	24100	24100	24100	24100	0
230	20241226	164700	620634800	24100	24100	24100	24100	0
231	20241226	164600	620634800	24100	24100	24100	24100	0
232	20241226	164500	620634800	24100	24100	24100	24100	0
233	20241226	164400	620634800	24100	24100	24100	24100	0
234	20241226	164300	620634800	24100	24100	24100	24100	0
235	20241226	164200	620634800	24100	24100	24100	24100	0
236	20241226	164100	620634800	24100	24100	24100	24100	0
237	20241226	164000	620634800	24100	24100	24100	24100	0
238	20241226	163900	620634800	24100	24100	24100	24100	0
239	20241226	163800	620634800	24100	24100	24100	24100	0
240	20241226	163700	620634800	24100	24100	24100	24100	0
241	20241226	163600	620634800	24100	24100	24100	24100	0
242	20241226	163500	620634800	24100	24100	24100	24100	458
243	20241226	163400	620634800	24100	24100	24100	24100	0
244	20241226	163300	620634800	24100	24100	24100	24100	0
245	20241226	163200	620634800	24100	24100	24100	24100	0
246	20241226	163100	620634800	24100	24100	24100	24100	0
247	20241226	163000	620634800	24100	24100	24100	24100	0
248	20241226	162900	620634800	24100	24100	24100	24100	0
249	20241226	162800	620634800	24100	24100	24100	24100	0
250	20241226	162700	620634800	24100	24100	24100	24100	0
251	20241226	162600	620634800	24100	24100	24100	24100	0
252	20241226	162500	620634800	24100	24100	24100	24100	0
253	20241226	162400	620634800	24100	24100	24100	24100	0
254	20241226	162300	620634800	24100	24100	24100	24100	0
255	20241226	162200	620634800	24100	24100	24100	24100	0
256	20241226	162100	620634800	24100	24100	24100	24100	0
257	20241226	162000	620634800	24100	24100	24100	24100	0
258	20241226	161900	620634800	24100	24100	24100	24100	0
259	20241226	161800	620634800	24100	24100	24100	24100	0
260	20241226	161700	620634800	24100	24100	24100	24100	0
261	20241226	161600	620634800	24100	24100	24100	24100	0
262	20241226	161500	620634800	24100	24100	24100	24100	0
263	20241226	161400	620634800	24100	24100	24100	24100	0
264	20241226	161300	620634800	24100	24100	24100	24100	0
265	20241226	161200	620634800	24100	24100	24100	24100	0
266	20241226	161100	620634800	24100	24100	24100	24100	0
267	20241226	161000	620634800	24100	24100	24100	24100	0
268	20241226	160900	620634800	24100	24100	24100	24100	0
269	20241226	160800	620634800	24100	24100	24100	24100	0
270	20241226	160700	620634800	24100	24100	24100	24100	0
271	20241226	160600	620634800	24100	24100	24100	24100	0
272	20241226	160500	620634800	24100	24100	24100	24100	458
273	20241226	160400	620634800	24100	24100	24100	24100	0
274	20241226	160300	620634800	24100	24100	24100	24100	0
275	20241226	160200	620634800	24100	24100	24100	24100	0
276	20241226	160100	620634800	24100	24100	24100	24100	0
277	20241226	160000	620634800	24100	24100	24100	24100	0
278	20241226	155900	620634800	24100	24100	24100	24100	0
279	20241226	155800	620634800	24100	24100	24100	24100	0
280	20241226	155700	620634800	24100	24100	24100	24100	0
281	20241226	155600	620634800	24100	24100	24100	24100	0
282	20241226	155500	620634800	24100	24100	24100	24100	0
283	20241226	155400	620634800	24100	24100	24100	24100	0
284	20241226	155300	620634800	24100	24100	24100	24100	0
285	20241226	155200	620634800	24100	24100	24100	24100	0
286	20241226	155100	620634800	24100	24100	24100	24100	0
287	20241226	155000	620634800	24100	24100	24100	24100	0
288	20241226	154900	620634800	24100	24100	24100	24100	0
289	20241226	154800	620634800	24100	24100	24100	24100	0
290	20241226	154700	620634800	24100	24100	24100	24100	0
291	20241226	154600	620634800	24100	24100	24100	24100	0
292	20241226	154500	620634800	24100	24100	24100	24100	0
293	20241226	154400	620634800	24100	24100	24100	24100	0
294	20241226	154300	620634800	24100	24100	24100	24100	0
295	20241226	154200	620634800	24100	24100	24100	24100	0
296	20241226	154100	620634800	24100	24100	24100	24100	0
297	20241226	154000	620634800	24100	24100	24100	24100	0
298	20241226	153900	620634800	24100	24100	24100	24100	0
299	20241226	153800	620634800	24100	24100	24100	24100	0
300	20241226	153700	620634800	24100	24100	24100	24100	0
301	20241226	153600	620634800	24100	24100	24100	24100	0
302	20241226	153500	620634800	24100	24100	24100	24100	458
303	20241226	153400	620634800	24100	24100	24100	24100	0
304	20241226	153300	620634800	24100	24100	24100	24100	0
305	20241226	153200	620634800	24100	24100	24100	24100	0
306	20241226	153100	620634800	24100	24100	24100	24100	0
307	20241226	153000	620634800	24100	24100	24100	24100	458
308	20241226	152900	609597000	24200	24200	24200	24200	0
309	20241226	152800	609597000	24200	24200	24200	24200	0
310	20241226	152700	609597000	24200	24200	24200	24200	0
311	20241226	152600	609597000	24200	24200	24200	24200	0
312	20241226	152500	609597000	24200	24200	24200	24200	0
313	20241226	152400	609597000	24200	24200	24200	24200	0
314	20241226	152300	609597000	24200	24200	24200	24200	0
315	20241226	152200	609597000	24200	24200	24200	24200	0
316	20241226	152100	609597000	24200	24200	24200	24200	0
317	20241226	152000	609597000	24200	24200	24200	24200	0
318	20241226	151900	609597000	24200	24400	24400	24200	131
319	20241226	151800	606404600	24300	24250	24350	24200	64
320	20241226	151700	604849100	24400	24400	24400	24200	45
321	20241226	151600	603752250	24400	24350	24400	24350	182
322	20241226	151500	599314000	24350	24350	24350	24250	37
323	20241226	151400	598415550	24200	24400	24400	24200	49
324	20241226	151300	597227750	24400	24350	24400	24200	55
325	20241226	151200	595888000	24200	24350	24350	24200	56
326	20241226	151100	594527450	24350	24350	24350	24350	11
327	20241226	151000	594259600	24350	24250	24350	24250	66
328	20241226	150900	592654600	24350	24350	24350	24250	43
329	20241226	150800	591609850	24350	24350	24350	24350	35
330	20241226	150700	590757600	24350	24350	24350	24350	4
331	20241226	150600	590660200	24400	24400	24400	24200	48
332	20241226	150500	589493750	24400	24350	24400	24350	81
333	20241226	150400	587519250	24400	24400	24400	24400	52
334	20241226	150300	586250450	24400	24400	24400	24250	45
335	20241226	150200	585155100	24400	24350	24400	24350	28
336	20241226	150100	584472000	24350	24400	24400	24350	35
337	20241226	150000	583619700	24400	24400	24400	24250	26
338	20241226	145900	582985450	24250	24400	24400	24250	133
339	20241226	145800	579748650	24250	24400	24400	24250	55
340	20241226	145700	578410250	24400	24400	24400	24350	70
341	20241226	145600	576703350	24350	24350	24350	24250	118
342	20241226	145500	573834200	24300	24300	24350	24300	42
343	20241226	145400	572813250	24350	24300	24350	24300	57
344	20241226	145300	571425950	24300	24350	24400	24300	152
345	20241226	145200	567725600	24400	24300	24400	24250	332
346	20241226	145100	559667000	24250	24350	24400	24250	146
347	20241226	145000	556117500	24300	24350	24350	24300	78
348	20241226	144900	554219100	24350	24400	24400	24350	88
349	20241226	144800	552073950	24400	24350	24400	24350	12
350	20241226	144700	551781350	24350	24350	24350	24350	120
351	20241226	144600	548859350	24350	24350	24350	24350	62
352	20241226	144500	547349650	24400	24400	24400	24400	69
353	20241226	144400	545666050	24250	24400	24400	24250	358
354	20241226	144300	536978650	24400	24400	24400	24300	110
355	20241226	144200	534299400	24400	24350	24450	24350	89
356	20241226	144100	532129350	24350	24400	24450	24350	81
357	20241226	144000	530151800	24400	24450	24450	24400	93
358	20241226	143900	527879100	24450	24450	24450	24400	60
359	20241226	143800	526413500	24450	24400	24450	24350	55
360	20241226	143700	525071700	24450	24450	24450	24400	93
361	20241226	143600	522799350	24400	24400	24400	24400	91
362	20241226	143500	520578950	24350	24400	24400	24350	89
363	20241226	143400	518408400	24400	24400	24400	24350	64
364	20241226	143300	516848050	24400	24400	24400	24400	110
365	20241226	143200	514164050	24350	24400	24400	24350	29
366	20241226	143100	513457550	24400	24400	24400	24300	111
367	20241226	143000	510754200	24400	24400	24400	24350	103
368	20241226	142900	508241050	24350	24400	24400	24350	32
369	20241226	142800	507461100	24400	24350	24400	24350	92
370	20241226	142700	505217400	24400	24400	24400	24400	69
371	20241226	142600	503533800	24350	24400	24400	24300	100
372	20241226	142500	501099350	24400	24400	24400	24350	69
373	20241226	142400	499416850	24400	24400	24400	24400	104
374	20241226	142300	496879250	24400	24400	24400	24350	57
375	20241226	142200	495489300	24400	24350	24400	24350	188
376	20241226	142100	490908000	24350	24350	24350	24350	111
377	20241226	142000	488205150	24350	24350	24350	24300	79
378	20241226	141900	486282300	24300	24300	24350	24300	81
379	20241226	141800	484313250	24350	24350	24350	24350	101
380	20241226	141700	481853900	24350	24350	24350	24300	72
381	20241226	141600	480101600	24350	24350	24350	24300	125
382	20241226	141500	477058950	24350	24300	24350	24300	9
383	20241226	141400	476839850	24300	24350	24350	24300	80
384	20241226	141300	474893100	24350	24350	24400	24350	121
385	20241226	141200	471944400	24400	24350	24400	24350	73
386	20241226	141100	470165250	24350	24350	24350	24300	52
387	20241226	141000	468899750	24350	24300	24350	24300	83
388	20241226	140900	466879800	24350	24350	24350	24300	67
389	20241226	140800	465248950	24350	24350	24350	24300	62
390	20241226	140700	463740100	24350	24300	24350	24300	109
391	20241226	140600	461087100	24350	24350	24350	24350	1
392	20241226	140500	461062750	24350	24400	24400	24350	128
393	20241226	140400	457944050	24400	24250	24400	24250	71
394	20241226	140300	456218900	24250	24350	24400	24250	334
395	20241226	140200	448074000	24400	24300	24400	24250	69
396	20241226	140100	446394250	24300	24350	24350	24300	91
397	20241226	140000	444178450	24300	24350	24350	24300	31
398	20241226	135900	443424800	24350	24400	24400	24350	15
399	20241226	135800	443059200	24400	24300	24400	24300	60
400	20241226	135700	441596200	24300	24350	24400	24300	436
401	20241226	135600	430980200	24350	24300	24350	24250	97
402	20241226	135500	428623850	24350	24400	24400	24350	38
403	20241226	135400	427698200	24250	24400	24400	24250	79
404	20241226	135300	425775900	24400	24350	24400	24300	42
405	20241226	135200	424753550	24350	24350	24400	24350	59
406	20241226	135100	423316550	24300	24350	24350	24300	31
407	20241226	135000	422562900	24350	24400	24400	24350	64
408	20241226	134900	421002350	24400	24400	24400	24300	70
409	20241226	134800	419297250	24350	24400	24400	24350	47
410	20241226	134700	418152050	24400	24400	24400	24300	62
411	20241226	134600	416642500	24400	24350	24400	24350	53
412	20241226	134500	415351600	24350	24350	24400	24350	280
413	20241226	134400	408530200	24350	24300	24350	24300	42
414	20241226	134300	407508200	24350	24350	24350	24350	50
415	20241226	134200	406290700	24300	24350	24350	24300	26
416	20241226	134100	405658550	24350	24400	24400	24300	62
417	20241226	134000	404149550	24350	24350	24350	24350	68
418	20241226	133900	402493750	24300	24300	24300	24300	22
419	20241226	133800	401959150	24350	24300	24350	24300	54
420	20241226	133700	400645100	24350	24300	24350	24300	42
421	20241226	133600	399624150	24300	24350	24350	24300	41
422	20241226	133500	398625950	24350	24350	24350	24300	126
423	20241226	133400	395558550	24350	24300	24350	24300	17
424	20241226	133300	395145100	24300	24350	24350	24300	57
425	20241226	133200	393757650	24300	24400	24400	24300	101
426	20241226	133100	391297750	24400	24400	24400	24400	7
427	20241226	133000	391126950	24350	24350	24350	24350	26
428	20241226	132900	390493850	24400	24300	24400	24300	76
429	20241226	132800	388643600	24350	24300	24350	24300	11
430	20241226	132700	388375950	24300	24350	24350	24300	76
431	20241226	132600	386526600	24350	24300	24350	24300	88
432	20241226	132500	384384700	24350	24300	24350	24300	18
433	20241226	132400	383946500	24300	24350	24350	24300	62
434	20241226	132300	382438000	24250	24350	24350	24250	89
435	20241226	132200	380273150	24300	24300	24300	24300	0
436	20241226	132100	380273150	24300	24300	24350	24300	87
437	20241226	132000	378157050	24350	24250	24350	24250	53
438	20241226	131900	376869450	24300	24300	24300	24300	38
439	20241226	131800	375946050	24300	24300	24300	24250	82
440	20241226	131700	373954400	24300	24300	24350	24300	56
441	20241226	131600	372593200	24350	24350	24350	24350	39
442	20241226	131500	371643550	24300	24350	24350	24300	123
443	20241226	131400	368650950	24300	24350	24350	24300	45
444	20241226	131300	367555550	24350	24350	24350	24350	140
445	20241226	131200	364146550	24350	24300	24350	24300	86
446	20241226	131100	362056400	24300	24250	24300	24250	41
447	20241226	131000	361060200	24300	24300	24300	24300	38
448	20241226	130900	360136800	24300	24300	24300	24300	83
449	20241226	130800	358119900	24300	24300	24300	24300	38
450	20241226	130700	357196500	24250	24250	24250	24250	544
451	20241226	130600	344004500	24250	24250	24250	24250	20
452	20241226	130500	343519500	24250	24250	24250	24250	8
453	20241226	130400	343325500	24250	24250	24250	24250	0
454	20241226	130300	343325500	24250	24250	24250	24250	32
455	20241226	130200	342549500	24200	24200	24200	24200	4
456	20241226	130100	342452700	24200	24250	24250	24200	54
457	20241226	130000	341144250	24250	24250	24250	24250	2
458	20241226	125900	341095750	24250	24200	24250	24200	64
459	20241226	125800	339544650	24200	24250	24250	24200	43
460	20241226	125700	338502200	24250	24200	24250	24200	16
461	20241226	125600	338114550	24250	24250	24250	24250	0
462	20241226	125500	338114550	24250	24200	24250	24200	86
463	20241226	125400	336029550	24200	24200	24200	24200	1
464	20241226	125300	336005350	24200	24200	24200	24200	49
465	20241226	125200	334819550	24200	24200	24200	24200	36
466	20241226	125100	333948350	24200	24200	24250	24150	852
467	20241226	125000	313330650	24200	24200	24200	24200	0
468	20241226	124900	313330650	24200	24150	24200	24150	59
469	20241226	124800	311904000	24150	24150	24150	24150	5
470	20241226	124700	311783250	24150	24150	24150	24150	45
471	20241226	124600	310696500	24150	24150	24150	24150	31
472	20241226	124500	309947850	24150	24100	24150	24100	10
473	20241226	124400	309706400	24150	24150	24150	24150	1
474	20241226	124300	309682250	24150	24150	24150	24150	72
475	20241226	124200	307943450	24150	24150	24150	24150	0
476	20241226	124100	307943450	24150	24150	24150	24150	8
477	20241226	124000	307750250	24150	24150	24150	24150	33
478	20241226	123900	306953300	24150	24100	24150	24100	52
479	20241226	123800	305697850	24150	24100	24150	24100	15
480	20241226	123700	305336300	24100	24100	24100	24100	235
481	20241226	123600	299672800	24150	24150	24150	24150	0
482	20241226	123500	299672800	24150	24150	24150	24150	76
483	20241226	123400	297837400	24100	24100	24100	24100	12
484	20241226	123300	297548200	24100	24100	24100	24100	10
485	20241226	123200	297307200	24100	24100	24100	24100	0
486	20241226	123100	297307200	24100	24000	24100	24000	52
487	20241226	123000	296054700	24000	24100	24100	24000	31
488	20241226	122900	295308000	24150	24150	24150	24150	41
489	20241226	122800	294317850	24100	24150	24150	24100	6
490	20241226	122700	294173200	24100	24100	24100	24100	15
491	20241226	122600	293811700	24100	24150	24150	24100	56
492	20241226	122500	292460550	24150	24150	24150	24150	9
493	20241226	122400	292243200	24200	24200	24200	24200	0
494	20241226	122300	292243200	24200	24200	24200	24200	77
495	20241226	122200	290379800	24100	24100	24100	24100	7
496	20241226	122100	290211100	24100	24150	24200	24100	225
497	20241226	122000	284768150	24150	24150	24150	24150	26
498	20241226	121900	284140250	24150	24100	24150	24100	7
499	20241226	121800	283971250	24100	24150	24150	24100	2
500	20241226	121700	283923000	24150	24050	24150	24050	46
501	20241226	121600	282812800	24150	24150	24150	24150	0
502	20241226	121500	282812800	24150	24150	24150	24150	45
503	20241226	121400	281726050	24100	24100	24100	24100	27
504	20241226	121300	281075350	24100	24100	24100	24100	9
505	20241226	121200	280858450	24100	24100	24100	24100	0
506	20241226	121100	280858450	24100	24100	24100	24100	89
507	20241226	121000	278713550	24100	24100	24100	24100	0
508	20241226	120900	278713550	24100	24050	24100	24050	23
509	20241226	120800	278159950	24000	24050	24050	24000	59
510	20241226	120700	276743100	24050	24100	24100	24050	52
511	20241226	120600	275490250	24100	24150	24150	24050	56
512	20241226	120500	274139350	24100	24100	24100	24100	6
513	20241226	120400	273994750	24150	24150	24150	24150	0
514	20241226	120300	273994750	24150	24100	24150	24100	64
515	20241226	120200	272451150	24100	24100	24100	24100	38
516	20241226	120100	271535350	24100	24100	24100	24100	15
517	20241226	120000	271173850	24050	24100	24100	24050	38
518	20241226	115900	270258400	24100	24100	24100	24100	10
519	20241226	115800	270017400	24100	24150	24150	24100	55
520	20241226	115700	268691450	24150	24150	24150	24150	25
521	20241226	115600	268087700	24100	24150	24150	24100	8
522	20241226	115500	267894850	24100	24100	24100	24100	13
523	20241226	115400	267581550	24100	24100	24150	24100	65
524	20241226	115300	266012800	24150	24150	24150	24150	2
525	20241226	115200	265964500	24200	24200	24200	24200	0
526	20241226	115100	265964500	24200	24200	24200	24200	27
527	20241226	115000	265311100	24150	24100	24150	24100	50
528	20241226	114900	264103950	24050	24150	24150	24050	44
529	20241226	114800	263045400	24150	24150	24150	24150	33
530	20241226	114700	262248450	24150	24150	24150	24150	7
531	20241226	114600	262079400	24150	24150	24150	24150	70
532	20241226	114500	260388900	24100	24100	24100	24100	9
533	20241226	114400	260172000	24150	24150	24150	24150	0
534	20241226	114300	260172000	24150	24150	24150	24150	33
535	20241226	114200	259375050	24150	24150	24150	24100	61
536	20241226	114100	257902250	24100	24100	24100	24100	7
537	20241226	114000	257733550	24150	24150	24150	24100	31
538	20241226	113900	256985200	24100	24100	24100	24100	7
539	20241226	113800	256816500	24150	24150	24150	24100	61
540	20241226	113700	255343700	24150	24150	24150	24150	35
541	20241226	113600	254498450	24100	24100	24100	24100	7
542	20241226	113500	254329750	24150	24150	24150	24150	6
543	20241226	113400	254184850	24150	24150	24150	24150	95
544	20241226	113300	251890600	24100	24100	24100	24100	7
545	20241226	113200	251721900	24100	24100	24100	24100	7
546	20241226	113100	251553200	24100	24100	24100	24100	6
547	20241226	113000	251408600	24100	24150	24200	24100	133
548	20241226	112900	248198200	24150	24150	24150	24150	8
549	20241226	112800	248005000	24150	24100	24150	24100	31
550	20241226	112700	247256700	24150	24150	24150	24150	35
551	20241226	112600	246411450	24150	24200	24200	24150	60
552	20241226	112500	244959750	24200	24150	24200	24150	66
553	20241226	112400	243364200	24200	24200	24200	24200	1
554	20241226	112300	243340000	24150	24150	24150	24150	7
555	20241226	112200	243170950	24150	24250	24250	24150	128
556	20241226	112100	240071500	24200	24200	24200	24200	4
557	20241226	112000	239974700	24250	24250	24250	24250	0
558	20241226	111900	239974700	24250	24250	24250	24250	39
559	20241226	111800	239028950	24200	24200	24200	24200	45
560	20241226	111700	237939950	24200	24200	24200	24200	26
561	20241226	111600	237310750	24200	24200	24200	24200	0
562	20241226	111500	237310750	24200	24200	24200	24200	0
563	20241226	111400	237310750	24200	24200	24200	24200	54
564	20241226	111300	236003950	24250	24150	24250	24150	44
565	20241226	111200	234941250	24150	24150	24150	24150	20
566	20241226	111100	234458250	24150	24150	24150	24150	20
567	20241226	111000	233975250	24150	24150	24150	24150	54
568	20241226	110900	232671150	24150	24150	24150	24150	0
569	20241226	110800	232671150	24150	24150	24150	24150	36
570	20241226	110700	231801750	24150	24150	24150	24150	1
571	20241226	110600	231777600	24150	24150	24150	24150	53
572	20241226	110500	230497650	24150	24150	24150	24150	22
573	20241226	110400	229966350	24150	24150	24150	24150	0
574	20241226	110300	229966350	24150	24150	24150	24150	10
575	20241226	110200	229724850	24150	24150	24150	24100	133
576	20241226	110100	226513000	24150	24150	24150	24150	0
577	20241226	110000	226513000	24150	24150	24150	24150	1
578	20241226	105900	226488850	24150	24150	24150	24150	22
579	20241226	105800	225957550	24150	24150	24150	24150	70
580	20241226	105700	224267050	24150	24150	24150	24150	107
581	20241226	105600	221683000	24150	24150	24150	24150	35
582	20241226	105500	220837750	24100	24100	24100	24100	0
583	20241226	105400	220837750	24100	24100	24100	24100	239
584	20241226	105300	215077850	24100	24100	24100	24100	45
585	20241226	105200	213993350	24000	24000	24000	24000	33
586	20241226	105100	213201350	24050	24050	24050	24050	0
587	20241226	105000	213201350	24050	24050	24050	24050	0
588	20241226	104900	213201350	24050	24050	24050	24050	45
589	20241226	104800	212119100	23900	23950	23950	23900	21
590	20241226	104700	211616650	23900	23950	23950	23900	20
591	20241226	104600	211138550	23900	24000	24000	23900	20
592	20241226	104500	210659550	24050	24000	24050	23950	81
593	20241226	104400	208713650	24000	24000	24000	24000	20
594	20241226	104300	208233650	24000	23900	24000	23900	20
595	20241226	104200	207754650	23950	23900	24000	23900	55
596	20241226	104100	206435900	24000	23900	24000	23900	587
597	20241226	104000	192348900	23900	24000	24000	23900	20
598	20241226	103900	191870200	24000	23950	24000	23950	30
599	20241226	103800	191150700	23950	24150	24150	23950	1036
600	20241226	103700	166141050	24150	24150	24150	24150	45
601	20241226	103600	165054300	24150	24150	24150	24150	36
602	20241226	103500	164184900	24100	24100	24100	24100	11
603	20241226	103400	163919800	24150	24150	24150	24150	258
604	20241226	103300	157689100	24150	24150	24150	24150	67
605	20241226	103200	156071050	24150	24150	24150	24150	0
606	20241226	103100	156071050	24150	24150	24150	24150	0
607	20241226	103000	156071050	24150	24100	24150	24100	273
608	20241226	102900	149490400	24050	24050	24050	24050	1
609	20241226	102800	149466350	24000	24000	24000	24000	0
610	20241226	102700	149466350	24000	24050	24050	24000	55
611	20241226	102600	148146300	24050	24000	24050	24000	358
612	20241226	102500	139539950	24000	24000	24000	24000	45
613	20241226	102400	138459950	23950	23950	23950	23950	0
614	20241226	102300	138459950	23950	23950	23950	23950	0
615	20241226	102200	138459950	23950	23950	23950	23950	0
616	20241226	102100	138459950	23950	23950	23950	23850	61
617	20241226	102000	136999600	23900	23900	23900	23900	1
618	20241226	101900	136975700	23850	23850	23850	23850	20
619	20241226	101800	136498700	23850	23850	23850	23850	0
620	20241226	101700	136498700	23850	23850	23850	23850	26
621	20241226	101600	135878600	23800	23800	23800	23800	17
622	20241226	101500	135474000	23850	23850	23850	23800	12
623	20241226	101400	135188250	23850	23850	23850	23850	0
624	20241226	101300	135188250	23850	23950	23950	23850	63
625	20241226	101200	133681200	23800	23850	23850	23800	18
626	20241226	101100	133252300	23850	23850	23850	23850	41
627	20241226	101000	132274450	23850	23850	23900	23850	17
628	20241226	100900	131868950	23850	23800	23850	23800	20
629	20241226	100800	131392400	23850	23850	23850	23850	1
630	20241226	100700	131368550	23800	23800	23800	23800	18
631	20241226	100600	130940150	23800	23850	23850	23800	17
632	20241226	100500	130535050	24000	23950	24000	23800	65
633	20241226	100400	128980600	23950	23850	23950	23800	23
634	20241226	100300	128431950	23850	23850	23850	23850	0
635	20241226	100200	128431950	23850	23850	23850	23850	17
636	20241226	100100	128026500	23850	23950	23950	23800	64
637	20241226	100000	126495950	23800	23950	23950	23800	25
638	20241226	095900	125899550	23950	23800	23950	23800	23
639	20241226	095800	125351250	23800	23850	23850	23800	9
640	20241226	095700	125137000	23850	23850	23850	23850	9
641	20241226	095600	124922350	23950	23800	23950	23800	64
642	20241226	095500	123392400	23800	23800	23800	23800	18
643	20241226	095400	122964000	23800	23800	23850	23800	17
644	20241226	095300	122559350	23800	23850	23850	23800	18
645	20241226	095200	122130500	23950	23950	23950	23950	45
646	20241226	095100	121052750	23800	23800	23800	23800	19
647	20241226	095000	120600550	23800	23800	23800	23800	17
648	20241226	094900	120195950	23800	23850	23850	23800	18
649	20241226	094800	119767050	23950	23850	23950	23850	75
650	20241226	094700	117973800	23850	23850	23850	23850	8
651	20241226	094600	117783000	23850	23850	23850	23850	10
652	20241226	094500	117544500	23850	23850	23850	23850	18
653	20241226	094400	117115200	23850	23850	23850	23800	18
654	20241226	094300	116686350	23950	23800	23950	23800	69
655	20241226	094200	115036600	23800	23800	23800	23800	80
656	20241226	094100	113132600	23800	23800	23800	23800	349
657	20241226	094000	104826400	23800	23850	23850	23800	64
658	20241226	093900	103300900	23800	23800	23800	23800	17
659	20241226	093800	102896300	23800	23850	23850	23800	10
660	20241226	093700	102658250	23850	23800	23850	23800	63
661	20241226	093600	101156600	23900	23900	23900	23900	46
662	20241226	093500	100057200	23800	23850	23850	23800	25
663	20241226	093400	99461850	23800	23800	23800	23800	18
664	20241226	093300	99033450	23800	23850	23850	23800	28
665	20241226	093200	98366550	23900	23850	23900	23850	121
666	20241226	093100	95478400	23850	23850	23850	23850	17
667	20241226	093000	95072950	23850	23850	23850	23850	0
668	20241226	092900	95072950	23850	23850	23850	23850	19
669	20241226	092800	94619800	23900	23950	23950	23900	54
670	20241226	092700	93326950	23850	23850	23850	23850	86
671	20241226	092600	91275850	23800	23900	23900	23800	723
672	20241226	092500	74042300	23900	23900	23900	23900	9
673	20241226	092400	73827200	23900	24000	24000	23900	54
674	20241226	092300	72532100	23900	23900	23900	23900	17
675	20241226	092200	72125800	23900	24000	24000	23900	313
676	20241226	092100	64615550	23900	23900	23900	23900	19
677	20241226	092000	64161450	24050	23900	24050	23900	63
678	20241226	091900	62648850	23900	23900	23900	23900	0
679	20241226	091800	62648850	23900	23900	23900	23900	18
680	20241226	091700	62218650	23900	24000	24050	23900	1441
681	20241226	091600	27580900	24000	24000	24000	24000	145
682	20241226	091500	24100900	24000	23950	24000	23950	50
683	20241226	091400	22901400	23800	23800	23800	23800	631
684	20241226	091300	7883600	23800	23900	23900	23800	39
685	20241226	091200	6953500	24000	24000	24000	24000	45
686	20241226	091100	5873500	23900	24000	24000	23900	69
687	20241226	091000	4220500	24050	24050	24050	24050	4
688	20241226	090900	4124300	24050	24050	24050	24050	0
689	20241226	090800	4124300	24050	24050	24050	24050	46
690	20241226	090700	3018000	24050	24050	24050	24050	0
691	20241226	090600	3018000	24050	24050	24050	24050	2
692	20241226	090500	2969900	24050	24050	24050	24050	0
693	20241226	090400	2969900	24050	24150	24150	24050	61
694	20241226	090300	1497300	24150	24150	24150	24150	15
695	20241226	090200	1135050	24150	24150	24150	24150	0
696	20241226	090100	1135050	24150	24150	24150	24150	0
697	20241226	090000	1135050	24150	24150	24150	24150	47