KissMeData/194480/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204000	2333613250	28600	28600	28600	28600	775
3	20241223	203900	2333613250	28600	28600	28600	28600	0
4	20241223	203800	2333613250	28600	28600	28600	28600	0
5	20241223	203700	2333613250	28600	28600	28600	28600	0
6	20241223	203600	2333613250	28600	28600	28600	28600	0
7	20241223	203500	2333613250	28600	28600	28600	28600	0
8	20241223	203400	2333613250	28600	28600	28600	28600	0
9	20241223	203300	2333613250	28600	28600	28600	28600	0
10	20241223	203200	2333613250	28600	28600	28600	28600	0
11	20241223	203100	2333613250	28600	28600	28600	28600	0
12	20241223	203000	2333613250	28600	28600	28600	28600	0
13	20241223	202900	2333613250	28600	28600	28600	28600	0
14	20241223	202800	2333613250	28600	28600	28600	28600	0
15	20241223	202700	2333613250	28600	28600	28600	28600	0
16	20241223	202600	2333613250	28600	28600	28600	28600	0
17	20241223	202500	2333613250	28600	28600	28600	28600	0
18	20241223	202400	2333613250	28600	28600	28600	28600	0
19	20241223	202300	2333613250	28600	28600	28600	28600	0
20	20241223	202200	2333613250	28600	28600	28600	28600	0
21	20241223	202100	2333613250	28600	28600	28600	28600	0
22	20241223	202000	2333613250	28600	28600	28600	28600	0
23	20241223	201900	2333613250	28600	28600	28600	28600	0
24	20241223	201800	2333613250	28600	28600	28600	28600	0
25	20241223	201700	2333613250	28600	28600	28600	28600	0
26	20241223	201600	2333613250	28600	28600	28600	28600	0
27	20241223	201500	2333613250	28600	28600	28600	28600	0
28	20241223	201400	2333613250	28600	28600	28600	28600	0
29	20241223	201300	2333613250	28600	28600	28600	28600	0
30	20241223	201200	2333613250	28600	28600	28600	28600	0
31	20241223	201100	2333613250	28600	28600	28600	28600	0
32	20241223	201000	2333613250	28600	28600	28600	28600	775
33	20241223	200900	2333613250	28600	28600	28600	28600	0
34	20241223	200800	2333613250	28600	28600	28600	28600	0
35	20241223	200700	2333613250	28600	28600	28600	28600	0
36	20241223	200600	2333613250	28600	28600	28600	28600	0
37	20241223	200500	2333613250	28600	28600	28600	28600	0
38	20241223	200400	2333613250	28600	28600	28600	28600	0
39	20241223	200300	2333613250	28600	28600	28600	28600	0
40	20241223	200200	2333613250	28600	28600	28600	28600	0
41	20241223	200100	2333613250	28600	28600	28600	28600	0
42	20241223	200000	2333613250	28600	28600	28600	28600	0
43	20241223	195900	2333613250	28600	28600	28600	28600	0
44	20241223	195800	2333613250	28600	28600	28600	28600	0
45	20241223	195700	2333613250	28600	28600	28600	28600	0
46	20241223	195600	2333613250	28600	28600	28600	28600	0
47	20241223	195500	2333613250	28600	28600	28600	28600	0
48	20241223	195400	2333613250	28600	28600	28600	28600	0
49	20241223	195300	2333613250	28600	28600	28600	28600	0
50	20241223	195200	2333613250	28600	28600	28600	28600	0
51	20241223	195100	2333613250	28600	28600	28600	28600	0
52	20241223	195000	2333613250	28600	28600	28600	28600	0
53	20241223	194900	2333613250	28600	28600	28600	28600	0
54	20241223	194800	2333613250	28600	28600	28600	28600	0
55	20241223	194700	2333613250	28600	28600	28600	28600	0
56	20241223	194600	2333613250	28600	28600	28600	28600	0
57	20241223	194500	2333613250	28600	28600	28600	28600	0
58	20241223	194400	2333613250	28600	28600	28600	28600	0
59	20241223	194300	2333613250	28600	28600	28600	28600	0
60	20241223	194200	2333613250	28600	28600	28600	28600	0
61	20241223	194100	2333613250	28600	28600	28600	28600	0
62	20241223	194000	2333613250	28600	28600	28600	28600	775
63	20241223	193900	2333613250	28600	28600	28600	28600	0
64	20241223	193800	2333613250	28600	28600	28600	28600	0
65	20241223	193700	2333613250	28600	28600	28600	28600	0
66	20241223	193600	2333613250	28600	28600	28600	28600	0
67	20241223	193500	2333613250	28600	28600	28600	28600	0
68	20241223	193400	2333613250	28600	28600	28600	28600	0
69	20241223	193300	2333613250	28600	28600	28600	28600	0
70	20241223	193200	2333613250	28600	28600	28600	28600	0
71	20241223	193100	2333613250	28600	28600	28600	28600	0
72	20241223	193000	2333613250	28600	28600	28600	28600	0
73	20241223	192900	2333613250	28600	28600	28600	28600	0
74	20241223	192800	2333613250	28600	28600	28600	28600	0
75	20241223	192700	2333613250	28600	28600	28600	28600	0
76	20241223	192600	2333613250	28600	28600	28600	28600	0
77	20241223	192500	2333613250	28600	28600	28600	28600	0
78	20241223	192400	2333613250	28600	28600	28600	28600	0
79	20241223	192300	2333613250	28600	28600	28600	28600	0
80	20241223	192200	2333613250	28600	28600	28600	28600	0
81	20241223	192100	2333613250	28600	28600	28600	28600	0
82	20241223	192000	2333613250	28600	28600	28600	28600	0
83	20241223	191900	2333613250	28600	28600	28600	28600	0
84	20241223	191800	2333613250	28600	28600	28600	28600	0
85	20241223	191700	2333613250	28600	28600	28600	28600	0
86	20241223	191600	2333613250	28600	28600	28600	28600	0
87	20241223	191500	2333613250	28600	28600	28600	28600	0
88	20241223	191400	2333613250	28600	28600	28600	28600	0
89	20241223	191300	2333613250	28600	28600	28600	28600	0
90	20241223	191200	2333613250	28600	28600	28600	28600	0
91	20241223	191100	2333613250	28600	28600	28600	28600	0
92	20241223	191000	2333613250	28600	28600	28600	28600	775
93	20241223	190900	2333613250	28600	28600	28600	28600	0
94	20241223	190800	2333613250	28600	28600	28600	28600	0
95	20241223	190700	2333613250	28600	28600	28600	28600	0
96	20241223	190600	2333613250	28600	28600	28600	28600	0
97	20241223	190500	2333613250	28600	28600	28600	28600	0
98	20241223	190400	2333613250	28600	28600	28600	28600	0
99	20241223	190300	2333613250	28600	28600	28600	28600	0
100	20241223	190200	2333613250	28600	28600	28600	28600	0
101	20241223	190100	2333613250	28600	28600	28600	28600	0
102	20241223	190000	2333613250	28600	28600	28600	28600	0
103	20241223	185900	2333613250	28600	28600	28600	28600	0
104	20241223	185800	2333613250	28600	28600	28600	28600	0
105	20241223	185700	2333613250	28600	28600	28600	28600	0
106	20241223	185600	2333613250	28600	28600	28600	28600	0
107	20241223	185500	2333613250	28600	28600	28600	28600	0
108	20241223	185400	2333613250	28600	28600	28600	28600	0
109	20241223	185300	2333613250	28600	28600	28600	28600	0
110	20241223	185200	2333613250	28600	28600	28600	28600	0
111	20241223	185100	2333613250	28600	28600	28600	28600	0
112	20241223	185000	2333613250	28600	28600	28600	28600	0
113	20241223	184900	2333613250	28600	28600	28600	28600	0
114	20241223	184800	2333613250	28600	28600	28600	28600	0
115	20241223	184700	2333613250	28600	28600	28600	28600	0
116	20241223	184600	2333613250	28600	28600	28600	28600	0
117	20241223	184500	2333613250	28600	28600	28600	28600	0
118	20241223	184400	2333613250	28600	28600	28600	28600	0
119	20241223	184300	2333613250	28600	28600	28600	28600	0
120	20241223	184200	2333613250	28600	28600	28600	28600	0
121	20241223	184100	2333613250	28600	28600	28600	28600	0
122	20241223	184000	2333613250	28600	28600	28600	28600	775
123	20241223	183900	2333613250	28600	28600	28600	28600	0
124	20241223	183800	2333613250	28600	28600	28600	28600	0
125	20241223	183700	2333613250	28600	28600	28600	28600	0
126	20241223	183600	2333613250	28600	28600	28600	28600	0
127	20241223	183500	2333613250	28600	28600	28600	28600	0
128	20241223	183400	2333613250	28600	28600	28600	28600	0
129	20241223	183300	2333613250	28600	28600	28600	28600	0
130	20241223	183200	2333613250	28600	28600	28600	28600	0
131	20241223	183100	2333613250	28600	28600	28600	28600	0
132	20241223	183000	2333613250	28600	28600	28600	28600	0
133	20241223	182900	2333613250	28600	28600	28600	28600	0
134	20241223	182800	2333613250	28600	28600	28600	28600	0
135	20241223	182700	2333613250	28600	28600	28600	28600	0
136	20241223	182600	2333613250	28600	28600	28600	28600	0
137	20241223	182500	2333613250	28600	28600	28600	28600	0
138	20241223	182400	2333613250	28600	28600	28600	28600	0
139	20241223	182300	2333613250	28600	28600	28600	28600	0
140	20241223	182200	2333613250	28600	28600	28600	28600	0
141	20241223	182100	2333613250	28600	28600	28600	28600	0
142	20241223	182000	2333613250	28600	28600	28600	28600	0
143	20241223	181900	2333613250	28600	28600	28600	28600	0
144	20241223	181800	2333613250	28600	28600	28600	28600	0
145	20241223	181700	2333613250	28600	28600	28600	28600	0
146	20241223	181600	2333613250	28600	28600	28600	28600	0
147	20241223	181500	2333613250	28600	28600	28600	28600	0
148	20241223	181400	2333613250	28600	28600	28600	28600	0
149	20241223	181300	2333613250	28600	28600	28600	28600	0
150	20241223	181200	2333613250	28600	28600	28600	28600	0
151	20241223	181100	2333613250	28600	28600	28600	28600	0
152	20241223	181000	2333613250	28600	28600	28600	28600	775
153	20241223	180900	2333613250	28600	28600	28600	28600	0
154	20241223	180800	2333613250	28600	28600	28600	28600	0
155	20241223	180700	2333613250	28600	28600	28600	28600	0
156	20241223	180600	2333613250	28600	28600	28600	28600	0
157	20241223	180500	2333613250	28600	28600	28600	28600	0
158	20241223	180400	2333613250	28600	28600	28600	28600	0
159	20241223	180300	2333613250	28600	28600	28600	28600	0
160	20241223	180200	2333613250	28600	28600	28600	28600	0
161	20241223	180100	2333613250	28600	28600	28600	28600	0
162	20241223	180000	2333613250	28600	28600	28600	28600	0
163	20241223	175900	2333613250	28600	28600	28600	28600	0
164	20241223	175800	2333613250	28600	28600	28600	28600	0
165	20241223	175700	2333613250	28600	28600	28600	28600	0
166	20241223	175600	2333613250	28600	28600	28600	28600	0
167	20241223	175500	2333613250	28600	28600	28600	28600	0
168	20241223	175400	2333613250	28600	28600	28600	28600	0
169	20241223	175300	2333613250	28600	28600	28600	28600	0
170	20241223	175200	2333613250	28600	28600	28600	28600	0
171	20241223	175100	2333613250	28600	28600	28600	28600	0
172	20241223	175000	2333613250	28600	28600	28600	28600	0
173	20241223	174900	2333613250	28600	28600	28600	28600	0
174	20241223	174800	2333613250	28600	28600	28600	28600	0
175	20241223	174700	2333613250	28600	28600	28600	28600	0
176	20241223	174600	2333613250	28600	28600	28600	28600	0
177	20241223	174500	2333613250	28600	28600	28600	28600	0
178	20241223	174400	2333613250	28600	28600	28600	28600	0
179	20241223	174300	2333613250	28600	28600	28600	28600	0
180	20241223	174200	2333613250	28600	28600	28600	28600	0
181	20241223	174100	2333613250	28600	28600	28600	28600	0
182	20241223	174000	2333613250	28600	28600	28600	28600	775
183	20241223	173900	2333613250	28600	28600	28600	28600	0
184	20241223	173800	2333613250	28600	28600	28600	28600	0
185	20241223	173700	2333613250	28600	28600	28600	28600	0
186	20241223	173600	2333613250	28600	28600	28600	28600	0
187	20241223	173500	2333613250	28600	28600	28600	28600	0
188	20241223	173400	2333613250	28600	28600	28600	28600	0
189	20241223	173300	2333613250	28600	28600	28600	28600	0
190	20241223	173200	2333613250	28600	28600	28600	28600	0
191	20241223	173100	2333613250	28600	28600	28600	28600	0
192	20241223	173000	2333613250	28600	28600	28600	28600	0
193	20241223	172900	2333613250	28600	28600	28600	28600	0
194	20241223	172800	2333613250	28600	28600	28600	28600	0
195	20241223	172700	2333613250	28600	28600	28600	28600	0
196	20241223	172600	2333613250	28600	28600	28600	28600	0
197	20241223	172500	2333613250	28600	28600	28600	28600	0
198	20241223	172400	2333613250	28600	28600	28600	28600	0
199	20241223	172300	2333613250	28600	28600	28600	28600	0
200	20241223	172200	2333613250	28600	28600	28600	28600	0
201	20241223	172100	2333613250	28600	28600	28600	28600	0
202	20241223	172000	2333613250	28600	28600	28600	28600	0
203	20241223	171900	2333613250	28600	28600	28600	28600	0
204	20241223	171800	2333613250	28600	28600	28600	28600	0
205	20241223	171700	2333613250	28600	28600	28600	28600	0
206	20241223	171600	2333613250	28600	28600	28600	28600	0
207	20241223	171500	2333613250	28600	28600	28600	28600	0
208	20241223	171400	2333613250	28600	28600	28600	28600	0
209	20241223	171300	2333613250	28600	28600	28600	28600	0
210	20241223	171200	2333613250	28600	28600	28600	28600	0
211	20241223	171100	2333613250	28600	28600	28600	28600	0
212	20241223	171000	2333613250	28600	28600	28600	28600	775
213	20241223	170900	2333613250	28600	28600	28600	28600	0
214	20241223	170800	2333613250	28600	28600	28600	28600	0
215	20241223	170700	2333613250	28600	28600	28600	28600	0
216	20241223	170600	2333613250	28600	28600	28600	28600	0
217	20241223	170500	2333613250	28600	28600	28600	28600	0
218	20241223	170400	2333613250	28600	28600	28600	28600	0
219	20241223	170300	2333613250	28600	28600	28600	28600	0
220	20241223	170200	2333613250	28600	28600	28600	28600	0
221	20241223	170100	2333613250	28600	28600	28600	28600	0
222	20241223	170000	2333613250	28600	28600	28600	28600	0
223	20241223	165900	2333613250	28600	28600	28600	28600	0
224	20241223	165800	2333613250	28600	28600	28600	28600	0
225	20241223	165700	2333613250	28600	28600	28600	28600	0
226	20241223	165600	2333613250	28600	28600	28600	28600	0
227	20241223	165500	2333613250	28600	28600	28600	28600	0
228	20241223	165400	2333613250	28600	28600	28600	28600	0
229	20241223	165300	2333613250	28600	28600	28600	28600	0
230	20241223	165200	2333613250	28600	28600	28600	28600	0
231	20241223	165100	2333613250	28600	28600	28600	28600	0
232	20241223	165000	2333613250	28600	28600	28600	28600	0
233	20241223	164900	2333613250	28600	28600	28600	28600	0
234	20241223	164800	2333613250	28600	28600	28600	28600	0
235	20241223	164700	2333613250	28600	28600	28600	28600	0
236	20241223	164600	2333613250	28600	28600	28600	28600	0
237	20241223	164500	2333613250	28600	28600	28600	28600	0
238	20241223	164400	2333613250	28600	28600	28600	28600	0
239	20241223	164300	2333613250	28600	28600	28600	28600	0
240	20241223	164200	2333613250	28600	28600	28600	28600	0
241	20241223	164100	2333613250	28600	28600	28600	28600	0
242	20241223	164000	2333613250	28600	28600	28600	28600	775
243	20241223	163900	2333613250	28600	28600	28600	28600	0
244	20241223	163800	2333613250	28600	28600	28600	28600	0
245	20241223	163700	2333613250	28600	28600	28600	28600	0
246	20241223	163600	2333613250	28600	28600	28600	28600	0
247	20241223	163500	2333613250	28600	28600	28600	28600	0
248	20241223	163400	2333613250	28600	28600	28600	28600	0
249	20241223	163300	2333613250	28600	28600	28600	28600	0
250	20241223	163200	2333613250	28600	28600	28600	28600	0
251	20241223	163100	2333613250	28600	28600	28600	28600	0
252	20241223	163000	2333613250	28600	28600	28600	28600	0
253	20241223	162900	2333613250	28600	28600	28600	28600	0
254	20241223	162800	2333613250	28600	28600	28600	28600	0
255	20241223	162700	2333613250	28600	28600	28600	28600	0
256	20241223	162600	2333613250	28600	28600	28600	28600	0
257	20241223	162500	2333613250	28600	28600	28600	28600	0
258	20241223	162400	2333613250	28600	28600	28600	28600	0
259	20241223	162300	2333613250	28600	28600	28600	28600	0
260	20241223	162200	2333613250	28600	28600	28600	28600	0
261	20241223	162100	2333613250	28600	28600	28600	28600	0
262	20241223	162000	2333613250	28600	28600	28600	28600	0
263	20241223	161900	2333613250	28600	28600	28600	28600	0
264	20241223	161800	2333613250	28600	28600	28600	28600	0
265	20241223	161700	2333613250	28600	28600	28600	28600	0
266	20241223	161600	2333613250	28600	28600	28600	28600	0
267	20241223	161500	2333613250	28600	28600	28600	28600	0
268	20241223	161400	2333613250	28600	28600	28600	28600	0
269	20241223	161300	2333613250	28600	28600	28600	28600	0
270	20241223	161200	2333613250	28600	28600	28600	28600	0
271	20241223	161100	2333613250	28600	28600	28600	28600	0
272	20241223	161000	2333613250	28600	28600	28600	28600	775
273	20241223	160900	2333613250	28600	28600	28600	28600	0
274	20241223	160800	2333613250	28600	28600	28600	28600	0
275	20241223	160700	2333613250	28600	28600	28600	28600	0
276	20241223	160600	2333613250	28600	28600	28600	28600	0
277	20241223	160500	2333613250	28600	28600	28600	28600	0
278	20241223	160400	2333613250	28600	28600	28600	28600	0
279	20241223	160300	2333613250	28600	28600	28600	28600	0
280	20241223	160200	2333613250	28600	28600	28600	28600	0
281	20241223	160100	2333613250	28600	28600	28600	28600	0
282	20241223	160000	2333613250	28600	28600	28600	28600	0
283	20241223	155900	2333613250	28600	28600	28600	28600	0
284	20241223	155800	2333613250	28600	28600	28600	28600	0
285	20241223	155700	2333613250	28600	28600	28600	28600	0
286	20241223	155600	2333613250	28600	28600	28600	28600	0
287	20241223	155500	2333613250	28600	28600	28600	28600	0
288	20241223	155400	2333613250	28600	28600	28600	28600	0
289	20241223	155300	2333613250	28600	28600	28600	28600	0
290	20241223	155200	2333613250	28600	28600	28600	28600	0
291	20241223	155100	2333613250	28600	28600	28600	28600	0
292	20241223	155000	2333613250	28600	28600	28600	28600	0
293	20241223	154900	2333613250	28600	28600	28600	28600	0
294	20241223	154800	2333613250	28600	28600	28600	28600	0
295	20241223	154700	2333613250	28600	28600	28600	28600	0
296	20241223	154600	2333613250	28600	28600	28600	28600	0
297	20241223	154500	2333613250	28600	28600	28600	28600	0
298	20241223	154400	2333613250	28600	28600	28600	28600	0
299	20241223	154300	2333613250	28600	28600	28600	28600	0
300	20241223	154200	2333613250	28600	28600	28600	28600	0
301	20241223	154100	2333613250	28600	28600	28600	28600	0
302	20241223	154000	2333613250	28600	28600	28600	28600	775
303	20241223	153900	2333613250	28600	28600	28600	28600	0
304	20241223	153800	2333613250	28600	28600	28600	28600	0
305	20241223	153700	2333613250	28600	28600	28600	28600	0
306	20241223	153600	2333613250	28600	28600	28600	28600	0
307	20241223	153500	2333613250	28600	28600	28600	28600	0
308	20241223	153400	2333613250	28600	28600	28600	28600	0
309	20241223	153300	2333613250	28600	28600	28600	28600	0
310	20241223	153200	2333613250	28600	28600	28600	28600	0
311	20241223	153100	2333613250	28600	28600	28600	28600	0
312	20241223	153000	2333613250	28600	28600	28600	28600	775
313	20241223	152900	2311448250	28600	28600	28600	28600	0
314	20241223	152800	2311448250	28600	28600	28600	28600	0
315	20241223	152700	2311448250	28600	28600	28600	28600	0
316	20241223	152600	2311448250	28600	28600	28600	28600	0
317	20241223	152500	2311448250	28600	28600	28600	28600	0
318	20241223	152400	2311448250	28600	28600	28600	28600	0
319	20241223	152300	2311448250	28600	28600	28600	28600	0
320	20241223	152200	2311448250	28600	28600	28600	28600	0
321	20241223	152100	2311448250	28600	28600	28600	28600	0
322	20241223	152000	2311448250	28600	28600	28600	28600	0
323	20241223	151900	2311448250	28600	28600	28650	28600	106
324	20241223	151800	2308414900	28600	28550	28600	28550	42
325	20241223	151700	2307214450	28600	28600	28600	28550	39
326	20241223	151600	2306100200	28500	28700	28700	28500	1134
327	20241223	151500	2273610300	28700	28700	28700	28650	31
328	20241223	151400	2272721150	28700	28700	28700	28700	27
329	20241223	151300	2271946250	28700	28700	28700	28650	22
330	20241223	151200	2271314900	28700	28650	28700	28650	2280
331	20241223	151100	2205991850	28700	28700	28700	28650	93
332	20241223	151000	2203325250	28700	28700	28750	28650	520
333	20241223	150900	2188400100	28700	28700	28750	28650	839
334	20241223	150800	2164317650	28700	28700	28700	28650	21
335	20241223	150700	2163715000	28700	28700	28700	28700	21
336	20241223	150600	2163112300	28700	28700	28700	28650	21
337	20241223	150500	2162509650	28700	28700	28700	28700	20
338	20241223	150400	2161935650	28650	28700	28700	28650	71
339	20241223	150300	2159899250	28700	28700	28700	28650	205
340	20241223	150200	2154024000	28700	28650	28700	28600	819
341	20241223	150100	2130558850	28600	28600	28650	28600	679
342	20241223	150000	2111138800	28550	28650	28700	28550	2072
343	20241223	145900	2051837450	28650	28650	28700	28650	1106
344	20241223	145800	2020146250	28650	28600	28650	28550	396
345	20241223	145700	2008820850	28600	28600	28600	28550	43
346	20241223	145600	2007592200	28600	28550	28600	28550	522
347	20241223	145500	1992687400	28550	28600	28600	28550	49
348	20241223	145400	1991287250	28550	28600	28600	28450	384
349	20241223	145300	1980354350	28450	28600	28600	28450	818
350	20241223	145200	1957078700	28500	28600	28650	28500	177
351	20241223	145100	1952028900	28600	28600	28600	28600	16
352	20241223	145000	1951571300	28600	28650	28650	28550	16
353	20241223	144900	1951113200	28650	28600	28650	28550	48
354	20241223	144800	1949740750	28600	28550	28600	28550	102
355	20241223	144700	1946827900	28550	28550	28550	28500	510
356	20241223	144600	1932284350	28500	28500	28500	28500	192
357	20241223	144500	1926812350	28500	28500	28550	28400	1116
358	20241223	144400	1895114900	28500	28400	28500	28400	1412
359	20241223	144300	1855004400	28400	28500	28500	28400	36
360	20241223	144200	1853980900	28500	28500	28550	28500	133
361	20241223	144100	1850190350	28450	28450	28450	28450	206
362	20241223	144000	1844329650	28400	28450	28450	28400	1042
363	20241223	143900	1814715900	28450	28400	28450	28400	1001
364	20241223	143800	1786287450	28450	28500	28500	28450	825
365	20241223	143700	1762798900	28500	28550	28550	28500	6
366	20241223	143600	1762627650	28500	28500	28500	28500	0
367	20241223	143500	1762627650	28500	28500	28500	28500	24
368	20241223	143400	1761943650	28500	28450	28500	28450	2004
369	20241223	143300	1704929600	28550	28500	28550	28450	30
370	20241223	143200	1704075750	28500	28500	28500	28500	88
371	20241223	143100	1701567750	28500	28500	28500	28500	50
372	20241223	143000	1700142750	28500	28500	28550	28500	291
373	20241223	142900	1691849200	28500	28500	28500	28500	50
374	20241223	142800	1690424200	28500	28500	28500	28500	75
375	20241223	142700	1688286700	28500	28500	28500	28500	60
376	20241223	142600	1686576700	28550	28550	28550	28500	67
377	20241223	142500	1684665800	28550	28550	28550	28550	49
378	20241223	142400	1683266850	28500	28500	28500	28500	10
379	20241223	142300	1682981850	28450	28450	28450	28450	151
380	20241223	142200	1678685900	28450	28450	28450	28450	32
381	20241223	142100	1677775500	28400	28600	28600	28400	2920
382	20241223	142000	1594617300	28600	28550	28600	28500	388
383	20241223	141900	1583537250	28600	28600	28600	28600	207
384	20241223	141800	1577617050	28600	28600	28600	28550	1156
385	20241223	141700	1544600050	28650	28600	28650	28550	386
386	20241223	141600	1533575900	28650	28650	28650	28550	167
387	20241223	141500	1528796750	28650	28650	28650	28550	68
388	20241223	141400	1526849150	28550	28600	28600	28550	776
389	20241223	141300	1504669750	28600	28650	28650	28600	339
390	20241223	141200	1494961150	28750	28750	28750	28750	1
391	20241223	141100	1494932400	28750	28700	28750	28600	877
392	20241223	141000	1469820650	28700	28700	28700	28600	696
393	20241223	140900	1449880500	28750	28750	28750	28750	8
394	20241223	140800	1449650500	28750	28750	28750	28650	158
395	20241223	140700	1445110700	28750	28700	28750	28700	123
396	20241223	140600	1441579800	28750	28750	28750	28750	535
397	20241223	140500	1426198550	28750	28750	28750	28750	105
398	20241223	140400	1423179800	28800	28750	28800	28750	90
399	20241223	140300	1420587900	28850	28850	28850	28850	22
400	20241223	140200	1419953200	28800	28750	28800	28750	253
401	20241223	140100	1412679300	28800	28800	28800	28800	3
402	20241223	140000	1412592900	28750	28800	28850	28750	19
403	20241223	135900	1412045450	28800	28800	28800	28800	49
404	20241223	135800	1410634250	28800	28800	28800	28800	129
405	20241223	135700	1406919050	28850	28850	28850	28800	9
406	20241223	135600	1406659550	28850	28800	28850	28800	5
407	20241223	135500	1406515450	28850	28850	28850	28800	93
408	20241223	135400	1403836750	28850	28850	28850	28800	13
409	20241223	135300	1403461850	28750	28850	28850	28750	61
410	20241223	135200	1401705600	28850	28900	28900	28800	44
411	20241223	135100	1400438100	28900	28900	28900	28800	44
412	20241223	135000	1399170150	28750	28800	28900	28750	42
413	20241223	134900	1397959150	28800	28800	28850	28800	131
414	20241223	134800	1394186250	28850	28850	28850	28850	62
415	20241223	134700	1392397550	28900	28850	28900	28850	6
416	20241223	134600	1392224250	28850	28850	28900	28850	27
417	20241223	134500	1391445050	28900	28900	28900	28900	40
418	20241223	134400	1390289050	28850	28850	28900	28850	1428
419	20241223	134300	1349039250	28850	28850	28850	28850	16
420	20241223	134200	1348577650	28850	28850	28850	28800	224
421	20241223	134100	1342121600	28800	28800	28900	28800	10
422	20241223	134000	1341833300	28850	28900	28900	28850	107
423	20241223	133900	1338745450	28900	28900	28900	28850	40
424	20241223	133800	1337590600	28900	28850	28900	28850	399
425	20241223	133700	1326076700	28800	28750	28800	28700	1327
426	20241223	133600	1287884400	28750	28750	28750	28700	54
427	20241223	133500	1286333450	28750	28750	28750	28750	8
428	20241223	133400	1286103450	28700	28750	28750	28700	40
429	20241223	133300	1284954700	28750	28700	28750	28600	2773
430	20241223	133200	1205332850	28650	28700	28700	28650	5
431	20241223	133100	1205189450	28700	28650	28700	28650	7
432	20241223	133000	1204988750	28650	28700	28700	28600	57
433	20241223	132900	1203356700	28650	28700	28700	28650	36
434	20241223	132800	1202323600	28700	28700	28700	28700	4
435	20241223	132700	1202208800	28700	28650	28700	28650	185
436	20241223	132600	1196908400	28650	28700	28700	28650	41
437	20241223	132500	1195733450	28700	28700	28700	28700	74
438	20241223	132400	1193609650	28650	28650	28700	28650	46
439	20241223	132300	1192291700	28700	28700	28700	28600	19
440	20241223	132200	1191747050	28700	28650	28700	28650	11
441	20241223	132100	1191431850	28650	28650	28650	28650	50
442	20241223	132000	1189999350	28650	28700	28700	28600	431
443	20241223	131900	1177666100	28650	28650	28700	28650	33
444	20241223	131800	1176719250	28650	28700	28700	28650	9
445	20241223	131700	1176461300	28650	28700	28700	28650	86
446	20241223	131600	1173997100	28700	28700	28700	28700	27
447	20241223	131500	1173222200	28600	28650	28650	28600	26
448	20241223	131400	1172477700	28650	28650	28700	28650	7
449	20241223	131300	1172277100	28650	28650	28650	28650	159
450	20241223	131200	1167721750	28650	28650	28650	28650	142
451	20241223	131100	1163653450	28650	28650	28650	28600	30
452	20241223	131000	1162795250	28650	28650	28650	28650	11
453	20241223	130900	1162480100	28650	28650	28650	28650	5
454	20241223	130800	1162336850	28650	28600	28650	28600	6
455	20241223	130700	1162165050	28650	28650	28650	28600	134
456	20241223	130600	1158330950	28650	28650	28650	28600	36
457	20241223	130500	1157300700	28650	28650	28650	28650	3
458	20241223	130400	1157214750	28650	28650	28650	28600	3
459	20241223	130300	1157128850	28650	28650	28650	28650	9
460	20241223	130200	1156871000	28650	28650	28650	28650	5
461	20241223	130100	1156727750	28600	28650	28700	28600	116
462	20241223	130000	1153405400	28700	28700	28700	28700	6
463	20241223	125900	1153233200	28700	28700	28700	28650	21
464	20241223	125800	1152630550	28700	28700	28700	28650	148
465	20241223	125700	1148390100	28700	28700	28700	28650	62
466	20241223	125600	1146613700	28650	28700	28700	28650	59
467	20241223	125500	1144921550	28700	28750	28750	28700	40
468	20241223	125400	1143772800	28700	28750	28750	28700	81
469	20241223	125300	1141446800	28700	28700	28750	28700	540
470	20241223	125200	1125948750	28700	28650	28700	28650	42
471	20241223	125100	1124744800	28700	28650	28700	28650	4
472	20241223	125000	1124630050	28650	28700	28700	28650	33
473	20241223	124900	1123684450	28700	28700	28700	28700	313
474	20241223	124800	1114701350	28700	28700	28700	28650	9
475	20241223	124700	1114443200	28700	28700	28700	28650	289
476	20241223	124600	1106150050	28700	28700	28700	28700	161
477	20241223	124500	1101529350	28700	28700	28700	28700	5
478	20241223	124400	1101385850	28650	28700	28700	28650	713
479	20241223	124300	1080922850	28700	28700	28700	28700	333
480	20241223	124200	1071365750	28700	28700	28700	28650	38
481	20241223	124100	1070276650	28650	28700	28700	28650	29
482	20241223	124000	1069445450	28700	28700	28700	28700	4
483	20241223	123900	1069330650	28700	28700	28700	28700	5
484	20241223	123800	1069187150	28700	28650	28700	28650	42
485	20241223	123700	1067983450	28650	28650	28700	28650	246
486	20241223	123600	1060935400	28650	28650	28650	28650	5
487	20241223	123500	1060792150	28650	28600	28650	28600	3
488	20241223	123400	1060706250	28600	28650	28650	28600	212
489	20241223	123300	1054642800	28600	28650	28650	28600	30
490	20241223	123200	1053784500	28650	28600	28650	28600	38
491	20241223	123100	1052697550	28600	28650	28650	28600	12
492	20241223	123000	1052353900	28650	28600	28650	28600	30
493	20241223	122900	1051495700	28650	28650	28650	28600	30
494	20241223	122800	1050637550	28650	28550	28650	28550	41
495	20241223	122700	1049465500	28600	28600	28600	28600	41
496	20241223	122600	1048292900	28650	28650	28650	28600	14
497	20241223	122500	1047892350	28600	28550	28650	28550	9
498	20241223	122400	1047634850	28600	28600	28600	28550	58
499	20241223	122300	1045978600	28550	28600	28650	28550	56
500	20241223	122200	1044378000	28650	28650	28650	28650	3
501	20241223	122100	1044292050	28550	28600	28600	28550	54
502	20241223	122000	1042750050	28650	28600	28650	28600	5
503	20241223	121900	1042606900	28550	28600	28600	28550	260
504	20241223	121800	1035182850	28600	28650	28650	28550	14
505	20241223	121700	1034782350	28650	28600	28650	28600	18
506	20241223	121600	1034267450	28600	28650	28650	28600	11
507	20241223	121500	1033952400	28600	28650	28700	28600	56
508	20241223	121400	1032350550	28600	28650	28650	28600	36
509	20241223	121300	1031319600	28650	28650	28650	28650	100
510	20241223	121200	1028454600	28700	28700	28700	28650	23
511	20241223	121100	1027795250	28650	28700	28700	28650	6
512	20241223	121000	1027623150	28650	28700	28700	28650	10
513	20241223	120900	1027336350	28700	28600	28700	28600	75
514	20241223	120800	1025190100	28600	28600	28600	28600	2
515	20241223	120700	1025132900	28650	28650	28650	28650	81
516	20241223	120600	1022812250	28650	28650	28650	28650	17
517	20241223	120500	1022325200	28650	28650	28650	28650	0
518	20241223	120400	1022325200	28650	28650	28650	28600	30
519	20241223	120300	1021467000	28650	28650	28700	28650	172
520	20241223	120200	1016530750	28650	28700	28700	28650	12
521	20241223	120100	1016186900	28650	28650	28650	28650	46
522	20241223	120000	1014869000	28700	28600	28700	28600	219
523	20241223	115900	1008595750	28650	28650	28650	28650	1
524	20241223	115800	1008567100	28650	28600	28650	28600	125
525	20241223	115700	1004992050	28600	28600	28600	28600	5
526	20241223	115600	1004849050	28600	28600	28600	28600	0
527	20241223	115500	1004849050	28600	28600	28600	28600	24
528	20241223	115400	1004162650	28600	28600	28600	28600	2
529	20241223	115300	1004105450	28600	28600	28600	28600	0
530	20241223	115200	1004105450	28600	28600	28600	28600	0
531	20241223	115100	1004105450	28600	28600	28600	28600	91
532	20241223	115000	1001502850	28550	28600	28600	28550	26
533	20241223	114900	1000760400	28600	28600	28600	28600	20
534	20241223	114800	1000188400	28550	28550	28550	28550	80
535	20241223	114700	997904400	28600	28600	28600	28600	13
536	20241223	114600	997532600	28600	28550	28600	28550	21
537	20241223	114500	996932950	28600	28600	28600	28600	7
538	20241223	114400	996732750	28600	28600	28600	28600	0
539	20241223	114300	996732750	28600	28600	28600	28600	0
540	20241223	114200	996732750	28600	28600	28600	28600	68
541	20241223	114100	994787950	28600	28600	28600	28600	25
542	20241223	114000	994072950	28600	28600	28600	28600	60
543	20241223	113900	992356950	28650	28650	28650	28650	174
544	20241223	113800	987371850	28600	28650	28650	28600	149
545	20241223	113700	983103150	28650	28650	28650	28650	10
546	20241223	113600	982816650	28600	28650	28700	28600	63
547	20241223	113500	981012900	28650	28600	28650	28600	4
548	20241223	113400	980898400	28600	28650	28650	28600	14
549	20241223	113300	980497550	28650	28650	28650	28650	0
550	20241223	113200	980497550	28650	28650	28650	28650	3
551	20241223	113100	980411600	28650	28650	28650	28650	65
552	20241223	113000	978549350	28650	28650	28650	28650	255
553	20241223	112900	971243600	28550	28600	28600	28550	90
554	20241223	112800	968670450	28600	28600	28600	28600	40
555	20241223	112700	967526450	28600	28600	28600	28600	1
556	20241223	112600	967497850	28600	28650	28650	28600	23
557	20241223	112500	966839750	28550	28550	28700	28550	53
558	20241223	112400	965324800	28550	28550	28550	28550	24
559	20241223	112300	964639600	28550	28650	28650	28550	19
560	20241223	112200	964096800	28700	28650	28700	28650	65
561	20241223	112100	962232450	28650	28650	28650	28650	44
562	20241223	112000	960971850	28650	28650	28650	28650	2252
563	20241223	111900	896452050	28600	28600	28600	28600	130
564	20241223	111800	892734050	28600	28600	28600	28600	7
565	20241223	111700	892533850	28600	28550	28600	28550	83
566	20241223	111600	890161200	28550	28600	28600	28550	10
567	20241223	111500	889875450	28550	28700	28700	28550	1632
568	20241223	111400	843115450	28750	28750	28750	28750	7
569	20241223	111300	842914200	28750	28750	28750	28700	171
570	20241223	111200	837999100	28750	28700	28750	28700	3
571	20241223	111100	837912950	28750	28750	28750	28750	1
572	20241223	111000	837884200	28750	28750	28750	28750	1
573	20241223	110900	837855450	28750	28750	28750	28750	3
574	20241223	110800	837769200	28750	28750	28750	28700	50
575	20241223	110700	836332950	28750	28750	28750	28750	32
576	20241223	110600	835412950	28750	28700	28750	28700	3
577	20241223	110500	835326750	28700	28750	28750	28700	12
578	20241223	110400	834981900	28750	28750	28750	28750	1
579	20241223	110300	834953150	28750	28750	28750	28700	26
580	20241223	110200	834206850	28700	28700	28750	28700	39
581	20241223	110100	833086250	28750	28750	28750	28750	152
582	20241223	110000	828716250	28750	28750	28750	28700	49
583	20241223	105900	827308350	28750	28700	28750	28700	87
584	20241223	105800	824808350	28750	28750	28750	28750	55
585	20241223	105700	823227100	28750	28750	28750	28750	52
586	20241223	105600	821732100	28750	28750	28750	28750	63
587	20241223	105500	819920850	28750	28750	28800	28750	100
588	20241223	105400	817045350	28750	28800	28800	28750	69
589	20241223	105300	815059950	28800	28800	28800	28800	13
590	20241223	105200	814685550	28800	28800	28800	28750	16
591	20241223	105100	814224850	28800	28800	28800	28800	97
592	20241223	105000	811431250	28800	28750	28800	28700	503
593	20241223	104900	796965700	28750	28700	28750	28700	496
594	20241223	104800	782723050	28700	28700	28700	28700	283
595	20241223	104700	774600950	28700	28650	28700	28650	18
596	20241223	104600	774084400	28700	28650	28700	28650	53
597	20241223	104500	772563350	28700	28700	28700	28700	201
598	20241223	104400	766794650	28650	28700	28700	28650	47
599	20241223	104300	765446900	28700	28650	28700	28650	122
600	20241223	104200	761951500	28700	28650	28700	28650	121
601	20241223	104100	758484400	28650	28650	28650	28650	169
602	20241223	104000	753642550	28700	28700	28700	28700	36
603	20241223	103900	752609350	28650	28650	28650	28650	114
604	20241223	103800	749343250	28650	28600	28650	28600	111
605	20241223	103700	746168150	28550	28550	28550	28550	70
606	20241223	103600	744169650	28600	28550	28600	28550	3
607	20241223	103500	744083900	28550	28650	28650	28550	73
608	20241223	103400	741993650	28650	28700	28700	28650	136
609	20241223	103300	738096600	28700	28650	28700	28650	12
610	20241223	103200	737752700	28650	28650	28650	28650	3
611	20241223	103100	737666750	28650	28600	28650	28600	505
612	20241223	103000	723222200	28550	28600	28600	28550	86
613	20241223	102900	720763800	28600	28600	28600	28550	85
614	20241223	102800	718332900	28600	28600	28600	28550	21
615	20241223	102700	717732750	28600	28550	28600	28550	88
616	20241223	102600	715219950	28550	28550	28550	28550	70
617	20241223	102500	713221450	28550	28550	28550	28550	104
618	20241223	102400	710252250	28600	28600	28600	28600	10
619	20241223	102300	709966250	28600	28600	28600	28600	8
620	20241223	102200	709737450	28550	28600	28600	28550	19
621	20241223	102100	709194550	28600	28500	28600	28500	186
622	20241223	102000	703877250	28550	28550	28600	28550	217
623	20241223	101900	697681000	28600	28500	28600	28500	196
624	20241223	101800	692076500	28500	28600	28600	28500	28
625	20241223	101700	691277150	28550	28550	28550	28550	67
626	20241223	101600	689364300	28600	28600	28650	28500	762
627	20241223	101500	667580700	28650	28650	28650	28650	115
628	20241223	101400	664285950	28650	28600	28650	28600	88
629	20241223	101300	661765500	28600	28600	28600	28550	167
630	20241223	101200	656989400	28600	28550	28600	28550	147
631	20241223	101100	652790000	28600	28550	28600	28550	33
632	20241223	101000	651847400	28550	28550	28550	28550	32
633	20241223	100900	650933800	28600	28600	28600	28500	35
634	20241223	100800	649933100	28600	28600	28650	28600	247
635	20241223	100700	642868500	28600	28600	28600	28600	29
636	20241223	100600	642039100	28500	28550	28550	28500	82
637	20241223	100500	639699650	28550	28550	28550	28550	21
638	20241223	100400	639100100	28550	28500	28550	28500	10
639	20241223	100300	638814700	28500	28450	28500	28450	71
640	20241223	100200	636791300	28500	28500	28500	28500	10
641	20241223	100100	636506300	28450	28450	28450	28450	21
642	20241223	100000	635908850	28450	28450	28450	28400	218
643	20241223	095900	629717200	28400	28450	28500	28400	977
644	20241223	095800	601921550	28500	28500	28500	28500	316
645	20241223	095700	592915550	28450	28500	28500	28450	229
646	20241223	095600	586390150	28500	28400	28500	28400	1181
647	20241223	095500	552790150	28400	28450	28450	28400	414
648	20241223	095400	541026750	28450	28400	28450	28400	510
649	20241223	095300	526540850	28400	28400	28400	28350	40
650	20241223	095200	525404900	28400	28400	28400	28400	12
651	20241223	095100	525064100	28400	28350	28400	28300	30
652	20241223	095000	524214200	28400	28300	28400	28300	73
653	20241223	094900	522142150	28350	28350	28350	28350	21
654	20241223	094800	521546800	28300	28300	28300	28300	31
655	20241223	094700	520669500	28300	28300	28300	28250	55
656	20241223	094600	519113050	28300	28350	28350	28300	22
657	20241223	094500	518489500	28350	28250	28350	28250	19
658	20241223	094400	517951450	28200	28250	28250	28200	15
659	20241223	094300	517527950	28250	28250	28250	28250	181
660	20241223	094200	512414700	28300	28400	28400	28300	659
661	20241223	094100	493755950	28400	28400	28400	28400	113
662	20241223	094000	490546750	28350	28400	28400	28350	73
663	20241223	093900	488473700	28400	28400	28400	28400	19
664	20241223	093800	487934100	28400	28350	28400	28350	81
665	20241223	093700	485633750	28350	28350	28350	28350	56
666	20241223	093600	484046150	28350	28350	28350	28350	27
667	20241223	093500	483280700	28350	28400	28400	28350	36
668	20241223	093400	482260050	28400	28350	28450	28350	255
669	20241223	093300	475027450	28350	28300	28350	28250	143
670	20241223	093200	470985900	28350	28300	28350	28300	120
671	20241223	093100	467589850	28300	28350	28350	28300	154
672	20241223	093000	463226000	28350	28300	28350	28300	56
673	20241223	092900	461640450	28300	28350	28350	28300	21
674	20241223	092800	461045750	28250	28250	28250	28250	0
675	20241223	092700	461045750	28250	28400	28500	28250	343
676	20241223	092600	451315100	28500	28500	28500	28500	28
677	20241223	092500	450517100	28500	28350	28500	28350	584
678	20241223	092400	433931550	28300	28300	28300	28300	101
679	20241223	092300	431073250	28300	28150	28300	28150	978
680	20241223	092200	403446850	28250	28200	28250	28150	1181
681	20241223	092100	370197800	28200	28200	28250	28150	1009
682	20241223	092000	341753450	28200	28250	28250	28200	73
683	20241223	091900	339692500	28200	28250	28250	28200	130
684	20241223	091800	336024950	28250	28250	28250	28250	214
685	20241223	091700	329979450	28250	28250	28300	28250	66
686	20241223	091600	328114150	28250	28250	28250	28200	368
687	20241223	091500	317730850	28250	28250	28250	28250	45
688	20241223	091400	316459600	28300	28300	28300	28250	138
689	20241223	091300	312559550	28300	28250	28300	28250	135
690	20241223	091200	308745300	28200	28300	28350	28200	657
691	20241223	091100	290171200	28300	28350	28350	28300	388
692	20241223	091000	279182050	28300	28400	28400	28300	152
693	20241223	090900	274873450	28300	28300	28300	28300	220
694	20241223	090800	268647450	28300	28400	28400	28300	2952
695	20241223	090700	184973350	28450	28500	28500	28400	225
696	20241223	090600	178565900	28500	28450	28500	28450	63
697	20241223	090500	176770650	28350	28450	28500	28350	1239
698	20241223	090400	141643550	28400	28500	28600	28400	636
699	20241223	090300	123532550	28600	28650	28650	28550	1371
700	20241223	090200	84322800	28650	28600	28700	28600	554
701	20241223	090100	68450400	28600	28600	28650	28600	1295
702	20241223	090000	31367450	28700	28450	28700	28450	1102