KissMeData/199800/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	203900	812951900	41500	41500	41500	41500	1411
3	20241217	203800	812951900	41500	41500	41500	41500	0
4	20241217	203700	812951900	41500	41500	41500	41500	0
5	20241217	203600	812951900	41500	41500	41500	41500	0
6	20241217	203500	812951900	41500	41500	41500	41500	0
7	20241217	203400	812951900	41500	41500	41500	41500	0
8	20241217	203300	812951900	41500	41500	41500	41500	0
9	20241217	203200	812951900	41500	41500	41500	41500	0
10	20241217	203100	812951900	41500	41500	41500	41500	0
11	20241217	203000	812951900	41500	41500	41500	41500	0
12	20241217	202900	812951900	41500	41500	41500	41500	0
13	20241217	202800	812951900	41500	41500	41500	41500	0
14	20241217	202700	812951900	41500	41500	41500	41500	0
15	20241217	202600	812951900	41500	41500	41500	41500	0
16	20241217	202500	812951900	41500	41500	41500	41500	0
17	20241217	202400	812951900	41500	41500	41500	41500	0
18	20241217	202300	812951900	41500	41500	41500	41500	0
19	20241217	202200	812951900	41500	41500	41500	41500	0
20	20241217	202100	812951900	41500	41500	41500	41500	0
21	20241217	202000	812951900	41500	41500	41500	41500	0
22	20241217	201900	812951900	41500	41500	41500	41500	0
23	20241217	201800	812951900	41500	41500	41500	41500	0
24	20241217	201700	812951900	41500	41500	41500	41500	0
25	20241217	201600	812951900	41500	41500	41500	41500	0
26	20241217	201500	812951900	41500	41500	41500	41500	0
27	20241217	201400	812951900	41500	41500	41500	41500	0
28	20241217	201300	812951900	41500	41500	41500	41500	0
29	20241217	201200	812951900	41500	41500	41500	41500	0
30	20241217	201100	812951900	41500	41500	41500	41500	0
31	20241217	201000	812951900	41500	41500	41500	41500	0
32	20241217	200900	812951900	41500	41500	41500	41500	1411
33	20241217	200800	812951900	41500	41500	41500	41500	0
34	20241217	200700	812951900	41500	41500	41500	41500	0
35	20241217	200600	812951900	41500	41500	41500	41500	0
36	20241217	200500	812951900	41500	41500	41500	41500	0
37	20241217	200400	812951900	41500	41500	41500	41500	0
38	20241217	200300	812951900	41500	41500	41500	41500	0
39	20241217	200200	812951900	41500	41500	41500	41500	0
40	20241217	200100	812951900	41500	41500	41500	41500	0
41	20241217	200000	812951900	41500	41500	41500	41500	0
42	20241217	195900	812951900	41500	41500	41500	41500	0
43	20241217	195800	812951900	41500	41500	41500	41500	0
44	20241217	195700	812951900	41500	41500	41500	41500	0
45	20241217	195600	812951900	41500	41500	41500	41500	0
46	20241217	195500	812951900	41500	41500	41500	41500	0
47	20241217	195400	812951900	41500	41500	41500	41500	0
48	20241217	195300	812951900	41500	41500	41500	41500	0
49	20241217	195200	812951900	41500	41500	41500	41500	0
50	20241217	195100	812951900	41500	41500	41500	41500	0
51	20241217	195000	812951900	41500	41500	41500	41500	0
52	20241217	194900	812951900	41500	41500	41500	41500	0
53	20241217	194800	812951900	41500	41500	41500	41500	0
54	20241217	194700	812951900	41500	41500	41500	41500	0
55	20241217	194600	812951900	41500	41500	41500	41500	0
56	20241217	194500	812951900	41500	41500	41500	41500	0
57	20241217	194400	812951900	41500	41500	41500	41500	0
58	20241217	194300	812951900	41500	41500	41500	41500	0
59	20241217	194200	812951900	41500	41500	41500	41500	0
60	20241217	194100	812951900	41500	41500	41500	41500	0
61	20241217	194000	812951900	41500	41500	41500	41500	0
62	20241217	193900	812951900	41500	41500	41500	41500	1411
63	20241217	193800	812951900	41500	41500	41500	41500	0
64	20241217	193700	812951900	41500	41500	41500	41500	0
65	20241217	193600	812951900	41500	41500	41500	41500	0
66	20241217	193500	812951900	41500	41500	41500	41500	0
67	20241217	193400	812951900	41500	41500	41500	41500	0
68	20241217	193300	812951900	41500	41500	41500	41500	0
69	20241217	193200	812951900	41500	41500	41500	41500	0
70	20241217	193100	812951900	41500	41500	41500	41500	0
71	20241217	193000	812951900	41500	41500	41500	41500	0
72	20241217	192900	812951900	41500	41500	41500	41500	0
73	20241217	192800	812951900	41500	41500	41500	41500	0
74	20241217	192700	812951900	41500	41500	41500	41500	0
75	20241217	192600	812951900	41500	41500	41500	41500	0
76	20241217	192500	812951900	41500	41500	41500	41500	0
77	20241217	192400	812951900	41500	41500	41500	41500	0
78	20241217	192300	812951900	41500	41500	41500	41500	0
79	20241217	192200	812951900	41500	41500	41500	41500	0
80	20241217	192100	812951900	41500	41500	41500	41500	0
81	20241217	192000	812951900	41500	41500	41500	41500	0
82	20241217	191900	812951900	41500	41500	41500	41500	0
83	20241217	191800	812951900	41500	41500	41500	41500	0
84	20241217	191700	812951900	41500	41500	41500	41500	0
85	20241217	191600	812951900	41500	41500	41500	41500	0
86	20241217	191500	812951900	41500	41500	41500	41500	0
87	20241217	191400	812951900	41500	41500	41500	41500	0
88	20241217	191300	812951900	41500	41500	41500	41500	0
89	20241217	191200	812951900	41500	41500	41500	41500	0
90	20241217	191100	812951900	41500	41500	41500	41500	0
91	20241217	191000	812951900	41500	41500	41500	41500	0
92	20241217	190900	812951900	41500	41500	41500	41500	1411
93	20241217	190800	812951900	41500	41500	41500	41500	0
94	20241217	190700	812951900	41500	41500	41500	41500	0
95	20241217	190600	812951900	41500	41500	41500	41500	0
96	20241217	190500	812951900	41500	41500	41500	41500	0
97	20241217	190400	812951900	41500	41500	41500	41500	0
98	20241217	190300	812951900	41500	41500	41500	41500	0
99	20241217	190200	812951900	41500	41500	41500	41500	0
100	20241217	190100	812951900	41500	41500	41500	41500	0
101	20241217	190000	812951900	41500	41500	41500	41500	0
102	20241217	185900	812951900	41500	41500	41500	41500	0
103	20241217	185800	812951900	41500	41500	41500	41500	0
104	20241217	185700	812951900	41500	41500	41500	41500	0
105	20241217	185600	812951900	41500	41500	41500	41500	0
106	20241217	185500	812951900	41500	41500	41500	41500	0
107	20241217	185400	812951900	41500	41500	41500	41500	0
108	20241217	185300	812951900	41500	41500	41500	41500	0
109	20241217	185200	812951900	41500	41500	41500	41500	0
110	20241217	185100	812951900	41500	41500	41500	41500	0
111	20241217	185000	812951900	41500	41500	41500	41500	0
112	20241217	184900	812951900	41500	41500	41500	41500	0
113	20241217	184800	812951900	41500	41500	41500	41500	0
114	20241217	184700	812951900	41500	41500	41500	41500	0
115	20241217	184600	812951900	41500	41500	41500	41500	0
116	20241217	184500	812951900	41500	41500	41500	41500	0
117	20241217	184400	812951900	41500	41500	41500	41500	0
118	20241217	184300	812951900	41500	41500	41500	41500	0
119	20241217	184200	812951900	41500	41500	41500	41500	0
120	20241217	184100	812951900	41500	41500	41500	41500	0
121	20241217	184000	812951900	41500	41500	41500	41500	0
122	20241217	183900	812951900	41500	41500	41500	41500	1411
123	20241217	183800	812951900	41500	41500	41500	41500	0
124	20241217	183700	812951900	41500	41500	41500	41500	0
125	20241217	183600	812951900	41500	41500	41500	41500	0
126	20241217	183500	812951900	41500	41500	41500	41500	0
127	20241217	183400	812951900	41500	41500	41500	41500	0
128	20241217	183300	812951900	41500	41500	41500	41500	0
129	20241217	183200	812951900	41500	41500	41500	41500	0
130	20241217	183100	812951900	41500	41500	41500	41500	0
131	20241217	183000	812951900	41500	41500	41500	41500	0
132	20241217	182900	812951900	41500	41500	41500	41500	0
133	20241217	182800	812951900	41500	41500	41500	41500	0
134	20241217	182700	812951900	41500	41500	41500	41500	0
135	20241217	182600	812951900	41500	41500	41500	41500	0
136	20241217	182500	812951900	41500	41500	41500	41500	0
137	20241217	182400	812951900	41500	41500	41500	41500	0
138	20241217	182300	812951900	41500	41500	41500	41500	0
139	20241217	182200	812951900	41500	41500	41500	41500	0
140	20241217	182100	812951900	41500	41500	41500	41500	0
141	20241217	182000	812951900	41500	41500	41500	41500	0
142	20241217	181900	812951900	41500	41500	41500	41500	0
143	20241217	181800	812951900	41500	41500	41500	41500	0
144	20241217	181700	812951900	41500	41500	41500	41500	0
145	20241217	181600	812951900	41500	41500	41500	41500	0
146	20241217	181500	812951900	41500	41500	41500	41500	0
147	20241217	181400	812951900	41500	41500	41500	41500	0
148	20241217	181300	812951900	41500	41500	41500	41500	0
149	20241217	181200	812951900	41500	41500	41500	41500	0
150	20241217	181100	812951900	41500	41500	41500	41500	0
151	20241217	181000	812951900	41500	41500	41500	41500	0
152	20241217	180900	812951900	41500	41500	41500	41500	1411
153	20241217	180800	812951900	41500	41500	41500	41500	0
154	20241217	180700	812951900	41500	41500	41500	41500	0
155	20241217	180600	812951900	41500	41500	41500	41500	0
156	20241217	180500	812951900	41500	41500	41500	41500	0
157	20241217	180400	812951900	41500	41500	41500	41500	0
158	20241217	180300	812951900	41500	41500	41500	41500	0
159	20241217	180200	812951900	41500	41500	41500	41500	0
160	20241217	180100	812951900	41500	41500	41500	41500	0
161	20241217	180000	812951900	41500	41500	41500	41500	0
162	20241217	175900	812951900	41500	41500	41500	41500	0
163	20241217	175800	812951900	41500	41500	41500	41500	0
164	20241217	175700	812951900	41500	41500	41500	41500	0
165	20241217	175600	812951900	41500	41500	41500	41500	0
166	20241217	175500	812951900	41500	41500	41500	41500	0
167	20241217	175400	812951900	41500	41500	41500	41500	0
168	20241217	175300	812951900	41500	41500	41500	41500	0
169	20241217	175200	812951900	41500	41500	41500	41500	0
170	20241217	175100	812951900	41500	41500	41500	41500	0
171	20241217	175000	812951900	41500	41500	41500	41500	0
172	20241217	174900	812951900	41500	41500	41500	41500	0
173	20241217	174800	812951900	41500	41500	41500	41500	0
174	20241217	174700	812951900	41500	41500	41500	41500	0
175	20241217	174600	812951900	41500	41500	41500	41500	0
176	20241217	174500	812951900	41500	41500	41500	41500	0
177	20241217	174400	812951900	41500	41500	41500	41500	0
178	20241217	174300	812951900	41500	41500	41500	41500	0
179	20241217	174200	812951900	41500	41500	41500	41500	0
180	20241217	174100	812951900	41500	41500	41500	41500	0
181	20241217	174000	812951900	41500	41500	41500	41500	0
182	20241217	173900	812951900	41500	41500	41500	41500	1411
183	20241217	173800	812951900	41500	41500	41500	41500	0
184	20241217	173700	812951900	41500	41500	41500	41500	0
185	20241217	173600	812951900	41500	41500	41500	41500	0
186	20241217	173500	812951900	41500	41500	41500	41500	0
187	20241217	173400	812951900	41500	41500	41500	41500	0
188	20241217	173300	812951900	41500	41500	41500	41500	0
189	20241217	173200	812951900	41500	41500	41500	41500	0
190	20241217	173100	812951900	41500	41500	41500	41500	0
191	20241217	173000	812951900	41500	41500	41500	41500	0
192	20241217	172900	812951900	41500	41500	41500	41500	0
193	20241217	172800	812951900	41500	41500	41500	41500	0
194	20241217	172700	812951900	41500	41500	41500	41500	0
195	20241217	172600	812951900	41500	41500	41500	41500	0
196	20241217	172500	812951900	41500	41500	41500	41500	0
197	20241217	172400	812951900	41500	41500	41500	41500	0
198	20241217	172300	812951900	41500	41500	41500	41500	0
199	20241217	172200	812951900	41500	41500	41500	41500	0
200	20241217	172100	812951900	41500	41500	41500	41500	0
201	20241217	172000	812951900	41500	41500	41500	41500	0
202	20241217	171900	812951900	41500	41500	41500	41500	0
203	20241217	171800	812951900	41500	41500	41500	41500	0
204	20241217	171700	812951900	41500	41500	41500	41500	0
205	20241217	171600	812951900	41500	41500	41500	41500	0
206	20241217	171500	812951900	41500	41500	41500	41500	0
207	20241217	171400	812951900	41500	41500	41500	41500	0
208	20241217	171300	812951900	41500	41500	41500	41500	0
209	20241217	171200	812951900	41500	41500	41500	41500	0
210	20241217	171100	812951900	41500	41500	41500	41500	0
211	20241217	171000	812951900	41500	41500	41500	41500	0
212	20241217	170900	812951900	41500	41500	41500	41500	1411
213	20241217	170800	812951900	41500	41500	41500	41500	0
214	20241217	170700	812951900	41500	41500	41500	41500	0
215	20241217	170600	812951900	41500	41500	41500	41500	0
216	20241217	170500	812951900	41500	41500	41500	41500	0
217	20241217	170400	812951900	41500	41500	41500	41500	0
218	20241217	170300	812951900	41500	41500	41500	41500	0
219	20241217	170200	812951900	41500	41500	41500	41500	0
220	20241217	170100	812951900	41500	41500	41500	41500	0
221	20241217	170000	812951900	41500	41500	41500	41500	0
222	20241217	165900	812951900	41500	41500	41500	41500	0
223	20241217	165800	812951900	41500	41500	41500	41500	0
224	20241217	165700	812951900	41500	41500	41500	41500	0
225	20241217	165600	812951900	41500	41500	41500	41500	0
226	20241217	165500	812951900	41500	41500	41500	41500	0
227	20241217	165400	812951900	41500	41500	41500	41500	0
228	20241217	165300	812951900	41500	41500	41500	41500	0
229	20241217	165200	812951900	41500	41500	41500	41500	0
230	20241217	165100	812951900	41500	41500	41500	41500	0
231	20241217	165000	812951900	41500	41500	41500	41500	0
232	20241217	164900	812951900	41500	41500	41500	41500	0
233	20241217	164800	812951900	41500	41500	41500	41500	0
234	20241217	164700	812951900	41500	41500	41500	41500	0
235	20241217	164600	812951900	41500	41500	41500	41500	0
236	20241217	164500	812951900	41500	41500	41500	41500	0
237	20241217	164400	812951900	41500	41500	41500	41500	0
238	20241217	164300	812951900	41500	41500	41500	41500	0
239	20241217	164200	812951900	41500	41500	41500	41500	0
240	20241217	164100	812951900	41500	41500	41500	41500	0
241	20241217	164000	812951900	41500	41500	41500	41500	0
242	20241217	163900	812951900	41500	41500	41500	41500	1411
243	20241217	163800	812951900	41500	41500	41500	41500	0
244	20241217	163700	812951900	41500	41500	41500	41500	0
245	20241217	163600	812951900	41500	41500	41500	41500	0
246	20241217	163500	812951900	41500	41500	41500	41500	0
247	20241217	163400	812951900	41500	41500	41500	41500	0
248	20241217	163300	812951900	41500	41500	41500	41500	0
249	20241217	163200	812951900	41500	41500	41500	41500	0
250	20241217	163100	812951900	41500	41500	41500	41500	0
251	20241217	163000	812951900	41500	41500	41500	41500	0
252	20241217	162900	812951900	41500	41500	41500	41500	0
253	20241217	162800	812951900	41500	41500	41500	41500	0
254	20241217	162700	812951900	41500	41500	41500	41500	0
255	20241217	162600	812951900	41500	41500	41500	41500	0
256	20241217	162500	812951900	41500	41500	41500	41500	0
257	20241217	162400	812951900	41500	41500	41500	41500	0
258	20241217	162300	812951900	41500	41500	41500	41500	0
259	20241217	162200	812951900	41500	41500	41500	41500	0
260	20241217	162100	812951900	41500	41500	41500	41500	0
261	20241217	162000	812951900	41500	41500	41500	41500	0
262	20241217	161900	812951900	41500	41500	41500	41500	0
263	20241217	161800	812951900	41500	41500	41500	41500	0
264	20241217	161700	812951900	41500	41500	41500	41500	0
265	20241217	161600	812951900	41500	41500	41500	41500	0
266	20241217	161500	812951900	41500	41500	41500	41500	0
267	20241217	161400	812951900	41500	41500	41500	41500	0
268	20241217	161300	812951900	41500	41500	41500	41500	0
269	20241217	161200	812951900	41500	41500	41500	41500	0
270	20241217	161100	812951900	41500	41500	41500	41500	0
271	20241217	161000	812951900	41500	41500	41500	41500	0
272	20241217	160900	812951900	41500	41500	41500	41500	1411
273	20241217	160800	812951900	41500	41500	41500	41500	0
274	20241217	160700	812951900	41500	41500	41500	41500	0
275	20241217	160600	812951900	41500	41500	41500	41500	0
276	20241217	160500	812951900	41500	41500	41500	41500	0
277	20241217	160400	812951900	41500	41500	41500	41500	0
278	20241217	160300	812951900	41500	41500	41500	41500	0
279	20241217	160200	812951900	41500	41500	41500	41500	0
280	20241217	160100	812951900	41500	41500	41500	41500	0
281	20241217	160000	812951900	41500	41500	41500	41500	0
282	20241217	155900	812951900	41500	41500	41500	41500	0
283	20241217	155800	812951900	41500	41500	41500	41500	0
284	20241217	155700	812951900	41500	41500	41500	41500	0
285	20241217	155600	812951900	41500	41500	41500	41500	0
286	20241217	155500	812951900	41500	41500	41500	41500	0
287	20241217	155400	812951900	41500	41500	41500	41500	0
288	20241217	155300	812951900	41500	41500	41500	41500	0
289	20241217	155200	812951900	41500	41500	41500	41500	0
290	20241217	155100	812951900	41500	41500	41500	41500	0
291	20241217	155000	812951900	41500	41500	41500	41500	0
292	20241217	154900	812951900	41500	41500	41500	41500	0
293	20241217	154800	812951900	41500	41500	41500	41500	0
294	20241217	154700	812951900	41500	41500	41500	41500	0
295	20241217	154600	812951900	41500	41500	41500	41500	0
296	20241217	154500	812951900	41500	41500	41500	41500	0
297	20241217	154400	812951900	41500	41500	41500	41500	0
298	20241217	154300	812951900	41500	41500	41500	41500	0
299	20241217	154200	812951900	41500	41500	41500	41500	0
300	20241217	154100	812951900	41500	41500	41500	41500	0
301	20241217	154000	812951900	41500	41500	41500	41500	0
302	20241217	153900	812951900	41500	41500	41500	41500	1411
303	20241217	153800	812951900	41500	41500	41500	41500	0
304	20241217	153700	812951900	41500	41500	41500	41500	0
305	20241217	153600	812951900	41500	41500	41500	41500	0
306	20241217	153500	812951900	41500	41500	41500	41500	0
307	20241217	153400	812951900	41500	41500	41500	41500	0
308	20241217	153300	812951900	41500	41500	41500	41500	0
309	20241217	153200	812951900	41500	41500	41500	41500	0
310	20241217	153100	812951900	41500	41500	41500	41500	0
311	20241217	153000	812951900	41500	41500	41500	41500	1411
312	20241217	152900	754395400	41750	41750	41750	41750	0
313	20241217	152800	754395400	41750	41750	41750	41750	0
314	20241217	152700	754395400	41750	41750	41750	41750	0
315	20241217	152600	754395400	41750	41750	41750	41750	0
316	20241217	152500	754395400	41750	41750	41750	41750	0
317	20241217	152400	754395400	41750	41750	41750	41750	0
318	20241217	152300	754395400	41750	41750	41750	41750	0
319	20241217	152200	754395400	41750	41750	41750	41750	0
320	20241217	152100	754395400	41750	41750	41750	41750	0
321	20241217	152000	754395400	41750	41750	41750	41750	0
322	20241217	151900	754395400	41750	41900	41900	41750	31
323	20241217	151800	753100100	41900	41900	41900	41900	14
324	20241217	151700	752513500	41750	41900	41900	41750	30
325	20241217	151600	751260250	41850	41800	41850	41700	378
326	20241217	151500	735461550	41800	41750	41800	41750	21
327	20241217	151400	734584150	41750	41750	41800	41750	16
328	20241217	151300	733915700	41800	41700	41800	41700	88
329	20241217	151200	730244500	41750	41750	41750	41750	2
330	20241217	151100	730161000	41650	41800	41800	41650	37
331	20241217	151000	728618900	41800	41800	41800	41800	7
332	20241217	150900	728326300	41800	41800	41800	41650	43
333	20241217	150800	726534750	41800	41800	41800	41800	7
334	20241217	150700	726242150	41800	41800	41800	41800	9
335	20241217	150600	725865950	41800	41800	41800	41600	103
336	20241217	150500	721570550	41800	41800	41800	41800	8
337	20241217	150400	721236150	41800	41750	41800	41750	53
338	20241217	150300	719023350	41750	41650	41750	41600	60
339	20241217	150200	716525000	41650	41650	41650	41650	14
340	20241217	150100	715941900	41650	41650	41650	41650	8
341	20241217	150000	715608700	41650	41600	41650	41600	9
342	20241217	145900	715233900	41600	41600	41650	41600	13
343	20241217	145800	714692950	41650	41650	41650	41650	2
344	20241217	145700	714609650	41750	41750	41750	41750	0
345	20241217	145600	714609650	41750	41750	41750	41750	1
346	20241217	145500	714567900	41650	41650	41650	41650	57
347	20241217	145400	712193850	41800	41700	41800	41700	50
348	20241217	145300	710103950	41700	41700	41700	41700	27
349	20241217	145200	708978050	41700	41750	41750	41700	107
350	20241217	145100	704514550	41850	41850	41850	41850	7
351	20241217	145000	704221600	41850	41800	41850	41800	42
352	20241217	144900	702465900	41800	41800	41800	41800	8
353	20241217	144800	702131500	41850	41850	41850	41850	8
354	20241217	144700	701796700	41850	41850	41850	41850	9
355	20241217	144600	701420050	41800	41800	41800	41800	163
356	20241217	144500	694606650	41800	41800	41800	41800	16
357	20241217	144400	693937850	41800	41800	41800	41800	34
358	20241217	144300	692516650	41800	41800	41800	41800	9
359	20241217	144200	692140450	41800	41600	41800	41600	227
360	20241217	144100	682695450	41600	41600	41600	41600	7
361	20241217	144000	682404250	41600	41550	41600	41550	35
362	20241217	143900	680949650	41500	41500	41600	41500	135
363	20241217	143800	675344200	41500	41500	41500	41500	4
364	20241217	143700	675178200	41500	41450	41500	41450	65
365	20241217	143600	672482700	41400	41400	41400	41400	212
366	20241217	143500	663705900	41400	41500	41500	41400	35
367	20241217	143400	662256300	41400	41400	41400	41400	27
368	20241217	143300	661138500	41400	41400	41400	41400	30
369	20241217	143200	659896500	41350	41400	41400	41350	45
370	20241217	143100	658034450	41400	41400	41400	41400	52
371	20241217	143000	655881650	41400	41400	41400	41400	4
372	20241217	142900	655716050	41400	41400	41400	41400	21
373	20241217	142800	654846650	41400	41400	41400	41400	8
374	20241217	142700	654515450	41400	41400	41400	41400	8
375	20241217	142600	654184250	41400	41400	41400	41400	3
376	20241217	142500	654060050	41400	41400	41400	41400	8
377	20241217	142400	653728850	41400	41400	41400	41400	4
378	20241217	142300	653563250	41400	41300	41400	41300	32
379	20241217	142200	652241450	41300	41300	41300	41300	0
380	20241217	142100	652241450	41300	41300	41300	41300	2
381	20241217	142000	652158850	41300	41500	41500	41300	471
382	20241217	141900	632666700	41500	41500	41500	41500	15
383	20241217	141800	632044200	41500	41800	41800	41500	567
384	20241217	141700	608455200	41800	41800	41800	41800	37
385	20241217	141600	606908600	41700	41700	41700	41700	7
386	20241217	141500	606616700	41700	41800	41800	41700	247
387	20241217	141400	596316500	41700	41600	41700	41600	8
388	20241217	141300	595983600	41800	41700	41800	41700	39
389	20241217	141200	594355200	41700	41700	41800	41700	21
390	20241217	141100	593479300	41700	41800	41800	41700	16
391	20241217	141000	592811900	41800	41700	41800	41700	35
392	20241217	140900	591349950	41700	41800	41800	41700	17
393	20241217	140800	590640850	41800	41700	41800	41700	17
394	20241217	140700	589931450	41800	41700	41800	41700	62
395	20241217	140600	587343150	41800	41800	41800	41800	4
396	20241217	140500	587175950	41750	41700	41750	41700	30
397	20241217	140400	585924350	41700	41700	41700	41700	20
398	20241217	140300	585090350	41700	41700	41700	41700	1
399	20241217	140200	585048650	41700	41700	41700	41700	0
400	20241217	140100	585048650	41700	41750	41750	41700	185
401	20241217	140000	577325000	41800	41800	41800	41800	8
402	20241217	135900	576990600	41800	41800	41800	41800	29
403	20241217	135800	575778400	41800	41800	41800	41800	3
404	20241217	135700	575653000	41800	41800	41800	41750	107
405	20241217	135600	571185350	41800	41700	41800	41700	20
406	20241217	135500	570349450	41700	41700	41700	41700	12
407	20241217	135400	569849050	41700	41700	41700	41700	1
408	20241217	135300	569807350	41600	41800	41800	41600	52
409	20241217	135200	567639150	41800	41800	41800	41800	8
410	20241217	135100	567304750	41700	41700	41800	41700	48
411	20241217	135000	565299600	41700	41800	41800	41700	9
412	20241217	134900	564924100	41700	41700	41700	41700	30
413	20241217	134800	563673100	41700	41600	41700	41600	21
414	20241217	134700	562799300	41600	41600	41600	41600	9
415	20241217	134600	562424900	41600	41600	41600	41600	41
416	20241217	134500	560719300	41600	41600	41600	41600	8
417	20241217	134400	560386500	41600	41600	41700	41600	27
418	20241217	134300	559263100	41600	41600	41600	41600	18
419	20241217	134200	558514300	41600	41600	41600	41600	23
420	20241217	134100	557557500	41600	41600	41600	41600	66
421	20241217	134000	554811900	41500	41450	41500	41450	51
422	20241217	133900	552696150	41500	41500	41500	41500	11
423	20241217	133800	552239650	41500	41500	41500	41500	30
424	20241217	133700	550994650	41500	41500	41500	41500	11
425	20241217	133600	550538150	41500	41500	41500	41500	3
426	20241217	133500	550413650	41500	41450	41500	41450	4
427	20241217	133400	550247750	41400	41400	41400	41400	0
428	20241217	133300	550247750	41400	41400	41400	41400	0
429	20241217	133200	550247750	41400	41500	41500	41400	219
430	20241217	133100	541180650	41500	41500	41500	41500	12
431	20241217	133000	540682650	41500	41500	41500	41500	30
432	20241217	132900	539437650	41500	41500	41500	41500	8
433	20241217	132800	539105650	41500	41500	41500	41500	26
434	20241217	132700	538026650	41500	41500	41500	41500	3
435	20241217	132600	537902150	41500	41500	41500	41500	31
436	20241217	132500	536615650	41500	41500	41500	41500	0
437	20241217	132400	536615650	41500	41500	41500	41500	0
438	20241217	132300	536615650	41500	41450	41500	41450	30
439	20241217	132200	535371400	41500	41450	41500	41450	202
440	20241217	132100	526993400	41500	41500	41500	41500	28
441	20241217	132000	525831400	41500	41500	41500	41450	13
442	20241217	131900	525292150	41500	41500	41500	41500	19
443	20241217	131800	524503650	41500	41500	41500	41500	4
444	20241217	131700	524337650	41500	41500	41500	41500	8
445	20241217	131600	524005650	41500	41500	41500	41500	7
446	20241217	131500	523715150	41500	41600	41600	41500	43
447	20241217	131400	521929850	41450	41450	41450	41450	2
448	20241217	131300	521846950	41450	41450	41500	41450	18
449	20241217	131200	521100350	41500	41350	41500	41350	55
450	20241217	131100	518823200	41350	41350	41350	41350	8
451	20241217	131000	518492400	41350	41350	41350	41350	1
452	20241217	130900	518451050	41350	41500	41500	41350	281
453	20241217	130800	506809700	41600	41500	41600	41500	17
454	20241217	130700	506102850	41500	41500	41500	41500	43
455	20241217	130600	504318350	41500	41450	41500	41450	4
456	20241217	130500	504152400	41450	41450	41450	41450	3
457	20241217	130400	504028050	41400	41400	41400	41400	2
458	20241217	130300	503945250	41400	41400	41400	41400	0
459	20241217	130200	503945250	41400	41400	41400	41400	46
460	20241217	130100	502040850	41400	41400	41400	41400	6
461	20241217	130000	501792450	41450	41450	41450	41450	25
462	20241217	125900	500756200	41500	41450	41500	41450	3
463	20241217	125800	500631750	41450	41550	41600	41450	139
464	20241217	125700	494863850	41500	41500	41500	41500	34
465	20241217	125600	493452850	41450	41400	41450	41400	4
466	20241217	125500	493287100	41400	41400	41400	41400	1
467	20241217	125400	493245700	41400	41350	41500	41350	103
468	20241217	125300	488984350	41400	41400	41400	41400	0
469	20241217	125200	488984350	41400	41550	41550	41400	284
470	20241217	125100	477220700	41650	41550	41650	41550	4
471	20241217	125000	477054250	41550	41550	41550	41550	23
472	20241217	124900	476098600	41650	41500	41650	41500	4
473	20241217	124800	475932250	41500	41500	41600	41500	165
474	20241217	124700	469083950	41500	41500	41500	41500	18
475	20241217	124600	468336950	41500	41500	41500	41500	3
476	20241217	124500	468212450	41500	41400	41500	41400	45
477	20241217	124400	466349250	41350	41350	41350	41350	9
478	20241217	124300	465977100	41300	41300	41300	41300	0
479	20241217	124200	465977100	41300	41300	41300	41300	132
480	20241217	124100	460525500	41400	41400	41400	41400	8
481	20241217	124000	460194300	41500	41400	41500	41400	16
482	20241217	123900	459531800	41400	41400	41400	41400	7
483	20241217	123800	459242000	41400	41400	41400	41400	4
484	20241217	123700	459076400	41400	41400	41400	41400	4
485	20241217	123600	458910800	41400	41400	41400	41400	7
486	20241217	123500	458621000	41400	41400	41400	41400	5
487	20241217	123400	458414000	41300	41400	41400	41300	154
488	20241217	123300	452045800	41400	41400	41400	41350	11
489	20241217	123200	451590600	41400	41400	41400	41400	22
490	20241217	123100	450679800	41400	41400	41400	41400	7
491	20241217	123000	450390000	41400	41400	41400	41400	4
492	20241217	122900	450224400	41400	41400	41400	41400	7
493	20241217	122800	449934600	41400	41400	41400	41400	7
494	20241217	122700	449644800	41400	41400	41400	41400	8
495	20241217	122600	449313600	41400	41400	41400	41400	3
496	20241217	122500	449189400	41400	41400	41400	41400	9
497	20241217	122400	448816800	41400	41400	41400	41400	7
498	20241217	122300	448527000	41400	41400	41400	41400	8
499	20241217	122200	448195800	41400	41400	41400	41400	5
500	20241217	122100	447988800	41400	41400	41400	41400	7
501	20241217	122000	447699000	41400	41400	41400	41400	7
502	20241217	121900	447409200	41400	41400	41400	41400	4
503	20241217	121800	447243600	41300	41300	41300	41300	0
504	20241217	121700	447243600	41300	41300	41300	41300	0
505	20241217	121600	447243600	41300	41400	41400	41300	104
506	20241217	121500	442948000	41300	41300	41300	41300	0
507	20241217	121400	442948000	41300	41300	41300	41300	0
508	20241217	121300	442948000	41300	41400	41400	41300	370
509	20241217	121200	427651600	41400	41400	41400	41400	9
510	20241217	121100	427279000	41400	41400	41400	41400	5
511	20241217	121000	427072000	41400	41400	41400	41400	4
512	20241217	120900	426906400	41400	41400	41400	41400	45
513	20241217	120800	425043400	41400	41400	41400	41400	8
514	20241217	120700	424712200	41400	41400	41500	41400	8
515	20241217	120600	424380500	41400	41350	41400	41350	3
516	20241217	120500	424256350	41250	41250	41250	41250	0
517	20241217	120400	424256350	41250	41250	41250	41250	6
518	20241217	120300	424008850	41250	41250	41250	41250	0
519	20241217	120200	424008850	41250	41250	41250	41250	19
520	20241217	120100	423225100	41200	41300	41300	41200	150
521	20241217	120000	417035600	41450	41450	41450	41450	0
522	20241217	115900	417035600	41450	41650	41650	41350	560
523	20241217	115800	393827300	41650	41650	41650	41650	0
524	20241217	115700	393827300	41650	41700	41700	41650	45
525	20241217	115600	391952950	41700	41700	41700	41700	4
526	20241217	115500	391786150	41650	41650	41650	41600	166
527	20241217	115400	384877750	41650	41650	41650	41650	8
528	20241217	115300	384544550	41650	41650	41650	41650	3
529	20241217	115200	384419600	41650	41650	41650	41650	8
530	20241217	115100	384086400	41650	41650	41650	41650	7
531	20241217	115000	383794850	41650	41650	41650	41650	15
532	20241217	114900	383170100	41650	41700	41700	41650	7
533	20241217	114800	382878400	41700	41700	41700	41700	9
534	20241217	114700	382503100	41700	41600	41700	41600	7
535	20241217	114600	382211700	41600	41600	41700	41600	24
536	20241217	114500	381212900	41600	41600	41600	41600	3
537	20241217	114400	381088100	41600	41600	41600	41600	1
538	20241217	114300	381046500	41500	41500	41500	41500	0
539	20241217	114200	381046500	41500	41500	41500	41500	36
540	20241217	114100	379552500	41550	41600	41600	41550	133
541	20241217	114000	374024450	41700	41700	41700	41700	0
542	20241217	113900	374024450	41700	41750	41750	41700	45
543	20241217	113800	372147000	41800	41800	41800	41800	5
544	20241217	113700	371938000	41800	41900	41900	41800	26
545	20241217	113600	370850700	42000	41800	42000	41800	122
546	20241217	113500	365742100	41750	41700	41750	41700	13
547	20241217	113400	365199400	41700	41700	41700	41700	13
548	20241217	113300	364657300	41750	41700	42000	41700	528
549	20241217	113200	342528350	41600	41700	41700	41600	12
550	20241217	113100	342028850	41650	41600	41700	41600	229
551	20241217	113000	332493350	41600	41600	41600	41600	7
552	20241217	112900	332202150	41600	41550	41600	41550	8
553	20241217	112800	331869550	41550	41550	41550	41550	3
554	20241217	112700	331744900	41550	41500	41550	41500	8
555	20241217	112600	331412600	41500	41500	41500	41500	35
556	20241217	112500	329960100	41500	41500	41500	41500	5
557	20241217	112400	329752600	41400	41400	41400	41400	0
558	20241217	112300	329752600	41400	41400	41400	41400	47
559	20241217	112200	327806800	41400	41500	41500	41400	59
560	20241217	112100	325364000	41500	41500	41500	41500	4
561	20241217	112000	325198000	41500	41400	41500	41400	12
562	20241217	111900	324701000	41400	41350	41400	41350	24
563	20241217	111800	323708550	41350	41450	41450	41350	28
564	20241217	111700	322548050	41550	41400	41600	41350	155
565	20241217	111600	316108500	41400	41350	41500	41350	356
566	20241217	111500	301380850	41350	41350	41350	41350	8
567	20241217	111400	301050050	41350	41350	41350	41350	27
568	20241217	111300	299933600	41350	41350	41350	41350	11
569	20241217	111200	299478750	41350	41350	41350	41350	8
570	20241217	111100	299147950	41350	41350	41350	41350	13
571	20241217	111000	298610400	41350	41300	41350	41300	106
572	20241217	110900	294231850	41300	41250	41300	41250	3
573	20241217	110800	294108000	41250	41250	41250	41250	29
574	20241217	110700	292911750	41250	41200	41250	41200	15
575	20241217	110600	292293550	41200	41200	41200	41200	7
576	20241217	110500	292005150	41200	41200	41200	41200	4
577	20241217	110400	291840350	41200	41250	41250	41200	42
578	20241217	110300	290109850	41250	41250	41250	41250	0
579	20241217	110200	290109850	41250	41250	41250	41250	0
580	20241217	110100	290109850	41250	41300	41300	41250	126
581	20241217	110000	284912250	41300	41300	41300	41300	7
582	20241217	105900	284623150	41300	41300	41300	41300	2
583	20241217	105800	284540550	41300	41300	41350	41300	32
584	20241217	105700	283218400	41300	41150	41300	41150	31
585	20241217	105600	281938850	41150	41150	41150	41150	5
586	20241217	105500	281733100	41150	41150	41150	41150	0
587	20241217	105400	281733100	41150	41150	41150	41150	4
588	20241217	105300	281568500	41050	41050	41050	41050	0
589	20241217	105200	281568500	41050	41050	41050	41050	0
590	20241217	105100	281568500	41050	41050	41050	41050	5
591	20241217	105000	281363250	41050	41050	41050	41050	10
592	20241217	104900	280952750	41000	41000	41000	41000	107
593	20241217	104800	276565750	40950	40900	40950	40850	633
594	20241217	104700	250670750	40900	40900	40900	40900	0
595	20241217	104600	250670750	40900	40900	40900	40900	73
596	20241217	104500	247685050	40900	40900	40900	40900	7
597	20241217	104400	247398750	40850	40850	40850	40850	0
598	20241217	104300	247398750	40850	40850	40850	40850	0
599	20241217	104200	247398750	40850	40850	40850	40850	40
600	20241217	104100	245764750	40900	40900	40900	40900	6
601	20241217	104000	245519350	40900	40900	40900	40900	0
602	20241217	103900	245519350	40900	40900	40900	40900	1
603	20241217	103800	245478450	40950	40950	40950	40950	3
604	20241217	103700	245355600	40850	40850	40850	40850	0
605	20241217	103600	245355600	40850	40850	40850	40850	0
606	20241217	103500	245355600	40850	40850	40850	40850	0
607	20241217	103400	245355600	40850	40850	40850	40850	0
608	20241217	103300	245355600	40850	40800	40950	40800	5
609	20241217	103200	245151100	40950	40950	40950	40950	0
610	20241217	103100	245151100	40950	40800	40950	40800	45
611	20241217	103000	243311500	40800	40800	40800	40800	0
612	20241217	102900	243311500	40800	40800	40800	40800	5
613	20241217	102800	243107500	40800	40800	40800	40800	1
614	20241217	102700	243066700	40700	40700	40700	40700	1
615	20241217	102600	243026000	40700	40700	40700	40700	10
616	20241217	102500	242619000	40800	40800	40800	40700	38
617	20241217	102400	241071600	40900	40750	40900	40750	15
618	20241217	102300	240459750	40900	40900	40900	40900	0
619	20241217	102200	240459750	40900	40900	40900	40900	0
620	20241217	102100	240459750	40900	40900	40900	40900	0
621	20241217	102000	240459750	40900	40800	40900	40800	5
622	20241217	101900	240255350	40900	40800	40900	40800	13
623	20241217	101800	239723950	40700	40700	40700	40700	0
624	20241217	101700	239723950	40700	40700	40900	40700	20
625	20241217	101600	238908850	40700	40750	40750	40700	54
626	20241217	101500	236708550	40750	40750	40750	40750	0
627	20241217	101400	236708550	40750	40750	40750	40750	2
628	20241217	101300	236627050	40750	40750	40750	40750	0
629	20241217	101200	236627050	40750	40750	40750	40750	2
630	20241217	101100	236545550	40600	40600	40600	40600	0
631	20241217	101000	236545550	40600	40600	40600	40600	50
632	20241217	100900	234515550	40600	40600	40600	40600	1
633	20241217	100800	234474950	40600	40600	40600	40600	13
634	20241217	100700	233947150	40650	40650	40650	40650	50
635	20241217	100600	231914650	40800	40800	40800	40800	0
636	20241217	100500	231914650	40800	40650	40800	40650	3
637	20241217	100400	231792550	40650	40650	40650	40650	0
638	20241217	100300	231792550	40650	40650	40650	40650	36
639	20241217	100200	230329150	40600	40750	40750	40600	998
640	20241217	100100	189799150	40750	40750	40750	40750	0
641	20241217	100000	189799150	40750	40750	40750	40750	10
642	20241217	095900	189391650	40750	40750	40750	40750	0
643	20241217	095800	189391650	40750	40750	40750	40750	0
644	20241217	095700	189391650	40750	40700	40750	40700	22
645	20241217	095600	188495700	40750	40750	40750	40750	217
646	20241217	095500	179652950	40650	40800	40800	40650	758
647	20241217	095400	148798650	40800	40800	40800	40800	0
648	20241217	095300	148798650	40800	40800	40800	40800	2
649	20241217	095200	148717050	40800	40800	40800	40800	15
650	20241217	095100	148105050	40800	40800	40800	40800	54
651	20241217	095000	145901850	40800	40800	40800	40800	51
652	20241217	094900	143821050	40700	40700	40700	40700	6
653	20241217	094800	143576850	40700	40750	40750	40650	200
654	20241217	094700	135442550	40800	40800	40800	40800	11
655	20241217	094600	134993750	40950	40850	41000	40750	352
656	20241217	094500	120629250	40900	40900	40900	40900	5
657	20241217	094400	120424750	40900	40950	40950	40900	20
658	20241217	094300	119606550	41000	41000	41000	41000	1
659	20241217	094200	119565550	41100	41000	41100	41000	7
660	20241217	094100	119278250	41000	40950	41000	40950	72
661	20241217	094000	116329800	40950	40950	40950	40950	23
662	20241217	093900	115387950	40950	40950	40950	40950	0
663	20241217	093800	115387950	40950	40950	40950	40950	0
664	20241217	093700	115387950	40950	40950	40950	40950	2
665	20241217	093600	115306050	40950	40900	40950	40750	82
666	20241217	093500	111958450	40750	40750	40750	40750	0
667	20241217	093400	111958450	40750	40750	40750	40750	0
668	20241217	093300	111958450	40750	40750	40750	40750	0
669	20241217	093200	111958450	40750	40750	40750	40750	204
670	20241217	093100	103645450	40750	40750	40750	40750	1
671	20241217	093000	103604700	40750	40750	40750	40750	1
672	20241217	092900	103563950	40650	40650	40650	40650	4
673	20241217	092800	103401350	40700	40650	40700	40650	165
674	20241217	092700	96689350	40700	40700	40700	40700	0
675	20241217	092600	96689350	40700	40700	40700	40650	18
676	20241217	092500	95957400	40700	40900	40900	40650	223
677	20241217	092400	86866250	40900	40800	40900	40750	16
678	20241217	092300	86212600	40850	40600	41050	40600	225
679	20241217	092200	77024100	40600	40600	40600	40600	29
680	20241217	092100	75846700	40600	40750	40750	40600	432
681	20241217	092000	58274950	40700	40700	40700	40700	0
682	20241217	091900	58274950	40700	40700	40700	40700	0
683	20241217	091800	58274950	40700	40700	40700	40700	4
684	20241217	091700	58112150	40700	40700	40700	40700	11
685	20241217	091600	57664450	40750	40750	40750	40750	12
686	20241217	091500	57175450	40750	40950	40950	40750	460
687	20241217	091400	38396300	41150	41050	41250	40950	80
688	20241217	091300	35111900	41050	41050	41050	41000	138
689	20241217	091200	29452900	40950	40950	41250	40900	17
690	20241217	091100	28754700	41100	41100	41350	40950	37
691	20241217	091000	27234550	41050	41050	41050	41050	1
692	20241217	090900	27193500	40800	40800	40800	40800	124
693	20241217	090800	22134300	40750	40700	40750	40700	110
694	20241217	090700	17656250	40700	40750	40750	40700	66
695	20241217	090600	14969400	40750	40800	40800	40750	105
696	20241217	090500	10687100	40800	40950	40950	40800	5
697	20241217	090400	10482500	40800	40900	40900	40800	129
698	20241217	090300	5216400	40950	40950	40950	40950	4
699	20241217	090200	5052600	41000	41000	41000	41000	99
700	20241217	090100	993600	41400	41400	41400	41400	0
701	20241217	090000	993600	41400	41400	41400	41400	24