KissMeData/057050/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193900	820335300	46450	46450	46450	46450	110
3	20241224	193800	820335300	46450	46450	46450	46450	0
4	20241224	193700	820335300	46450	46450	46450	46450	0
5	20241224	193600	820335300	46450	46450	46450	46450	0
6	20241224	193500	820335300	46450	46450	46450	46450	0
7	20241224	193400	820335300	46450	46450	46450	46450	0
8	20241224	193300	820335300	46450	46450	46450	46450	0
9	20241224	193200	820335300	46450	46450	46450	46450	0
10	20241224	193100	820335300	46450	46450	46450	46450	0
11	20241224	193000	820335300	46450	46450	46450	46450	0
12	20241224	192900	820335300	46450	46450	46450	46450	0
13	20241224	192800	820335300	46450	46450	46450	46450	0
14	20241224	192700	820335300	46450	46450	46450	46450	0
15	20241224	192600	820335300	46450	46450	46450	46450	0
16	20241224	192500	820335300	46450	46450	46450	46450	0
17	20241224	192400	820335300	46450	46450	46450	46450	0
18	20241224	192300	820335300	46450	46450	46450	46450	0
19	20241224	192200	820335300	46450	46450	46450	46450	0
20	20241224	192100	820335300	46450	46450	46450	46450	0
21	20241224	192000	820335300	46450	46450	46450	46450	0
22	20241224	191900	820335300	46450	46450	46450	46450	0
23	20241224	191800	820335300	46450	46450	46450	46450	0
24	20241224	191700	820335300	46450	46450	46450	46450	0
25	20241224	191600	820335300	46450	46450	46450	46450	0
26	20241224	191500	820335300	46450	46450	46450	46450	0
27	20241224	191400	820335300	46450	46450	46450	46450	0
28	20241224	191300	820335300	46450	46450	46450	46450	0
29	20241224	191200	820335300	46450	46450	46450	46450	0
30	20241224	191100	820335300	46450	46450	46450	46450	0
31	20241224	191000	820335300	46450	46450	46450	46450	0
32	20241224	190900	820335300	46450	46450	46450	46450	110
33	20241224	190800	820335300	46450	46450	46450	46450	0
34	20241224	190700	820335300	46450	46450	46450	46450	0
35	20241224	190600	820335300	46450	46450	46450	46450	0
36	20241224	190500	820335300	46450	46450	46450	46450	0
37	20241224	190400	820335300	46450	46450	46450	46450	0
38	20241224	190300	820335300	46450	46450	46450	46450	0
39	20241224	190200	820335300	46450	46450	46450	46450	0
40	20241224	190100	820335300	46450	46450	46450	46450	0
41	20241224	190000	820335300	46450	46450	46450	46450	0
42	20241224	185900	820335300	46450	46450	46450	46450	0
43	20241224	185800	820335300	46450	46450	46450	46450	0
44	20241224	185700	820335300	46450	46450	46450	46450	0
45	20241224	185600	820335300	46450	46450	46450	46450	0
46	20241224	185500	820335300	46450	46450	46450	46450	0
47	20241224	185400	820335300	46450	46450	46450	46450	0
48	20241224	185300	820335300	46450	46450	46450	46450	0
49	20241224	185200	820335300	46450	46450	46450	46450	0
50	20241224	185100	820335300	46450	46450	46450	46450	0
51	20241224	185000	820335300	46450	46450	46450	46450	0
52	20241224	184900	820335300	46450	46450	46450	46450	0
53	20241224	184800	820335300	46450	46450	46450	46450	0
54	20241224	184700	820335300	46450	46450	46450	46450	0
55	20241224	184600	820335300	46450	46450	46450	46450	0
56	20241224	184500	820335300	46450	46450	46450	46450	0
57	20241224	184400	820335300	46450	46450	46450	46450	0
58	20241224	184300	820335300	46450	46450	46450	46450	0
59	20241224	184200	820335300	46450	46450	46450	46450	0
60	20241224	184100	820335300	46450	46450	46450	46450	0
61	20241224	184000	820335300	46450	46450	46450	46450	0
62	20241224	183900	820335300	46450	46450	46450	46450	110
63	20241224	183800	820335300	46450	46450	46450	46450	0
64	20241224	183700	820335300	46450	46450	46450	46450	0
65	20241224	183600	820335300	46450	46450	46450	46450	0
66	20241224	183500	820335300	46450	46450	46450	46450	0
67	20241224	183400	820335300	46450	46450	46450	46450	0
68	20241224	183300	820335300	46450	46450	46450	46450	0
69	20241224	183200	820335300	46450	46450	46450	46450	0
70	20241224	183100	820335300	46450	46450	46450	46450	0
71	20241224	183000	820335300	46450	46450	46450	46450	0
72	20241224	182900	820335300	46450	46450	46450	46450	0
73	20241224	182800	820335300	46450	46450	46450	46450	0
74	20241224	182700	820335300	46450	46450	46450	46450	0
75	20241224	182600	820335300	46450	46450	46450	46450	0
76	20241224	182500	820335300	46450	46450	46450	46450	0
77	20241224	182400	820335300	46450	46450	46450	46450	0
78	20241224	182300	820335300	46450	46450	46450	46450	0
79	20241224	182200	820335300	46450	46450	46450	46450	0
80	20241224	182100	820335300	46450	46450	46450	46450	0
81	20241224	182000	820335300	46450	46450	46450	46450	0
82	20241224	181900	820335300	46450	46450	46450	46450	0
83	20241224	181800	820335300	46450	46450	46450	46450	0
84	20241224	181700	820335300	46450	46450	46450	46450	0
85	20241224	181600	820335300	46450	46450	46450	46450	0
86	20241224	181500	820335300	46450	46450	46450	46450	0
87	20241224	181400	820335300	46450	46450	46450	46450	0
88	20241224	181300	820335300	46450	46450	46450	46450	0
89	20241224	181200	820335300	46450	46450	46450	46450	0
90	20241224	181100	820335300	46450	46450	46450	46450	0
91	20241224	181000	820335300	46450	46450	46450	46450	0
92	20241224	180900	820335300	46450	46450	46450	46450	110
93	20241224	180800	820335300	46450	46450	46450	46450	0
94	20241224	180700	820335300	46450	46450	46450	46450	0
95	20241224	180600	820335300	46450	46450	46450	46450	0
96	20241224	180500	820335300	46450	46450	46450	46450	0
97	20241224	180400	820335300	46450	46450	46450	46450	0
98	20241224	180300	820335300	46450	46450	46450	46450	0
99	20241224	180200	820335300	46450	46450	46450	46450	0
100	20241224	180100	820335300	46450	46450	46450	46450	0
101	20241224	180000	820335300	46450	46450	46450	46450	0
102	20241224	175900	820335300	46450	46450	46450	46450	0
103	20241224	175800	820335300	46450	46450	46450	46450	0
104	20241224	175700	820335300	46450	46450	46450	46450	0
105	20241224	175600	820335300	46450	46450	46450	46450	0
106	20241224	175500	820335300	46450	46450	46450	46450	0
107	20241224	175400	820335300	46450	46450	46450	46450	0
108	20241224	175300	820335300	46450	46450	46450	46450	0
109	20241224	175200	820335300	46450	46450	46450	46450	0
110	20241224	175100	820335300	46450	46450	46450	46450	0
111	20241224	175000	820335300	46450	46450	46450	46450	0
112	20241224	174900	820335300	46450	46450	46450	46450	0
113	20241224	174800	820335300	46450	46450	46450	46450	0
114	20241224	174700	820335300	46450	46450	46450	46450	0
115	20241224	174600	820335300	46450	46450	46450	46450	0
116	20241224	174500	820335300	46450	46450	46450	46450	0
117	20241224	174400	820335300	46450	46450	46450	46450	0
118	20241224	174300	820335300	46450	46450	46450	46450	0
119	20241224	174200	820335300	46450	46450	46450	46450	0
120	20241224	174100	820335300	46450	46450	46450	46450	0
121	20241224	174000	820335300	46450	46450	46450	46450	0
122	20241224	173900	820335300	46450	46450	46450	46450	110
123	20241224	173800	820335300	46450	46450	46450	46450	0
124	20241224	173700	820335300	46450	46450	46450	46450	0
125	20241224	173600	820335300	46450	46450	46450	46450	0
126	20241224	173500	820335300	46450	46450	46450	46450	0
127	20241224	173400	820335300	46450	46450	46450	46450	0
128	20241224	173300	820335300	46450	46450	46450	46450	0
129	20241224	173200	820335300	46450	46450	46450	46450	0
130	20241224	173100	820335300	46450	46450	46450	46450	0
131	20241224	173000	820335300	46450	46450	46450	46450	0
132	20241224	172900	820335300	46450	46450	46450	46450	0
133	20241224	172800	820335300	46450	46450	46450	46450	0
134	20241224	172700	820335300	46450	46450	46450	46450	0
135	20241224	172600	820335300	46450	46450	46450	46450	0
136	20241224	172500	820335300	46450	46450	46450	46450	0
137	20241224	172400	820335300	46450	46450	46450	46450	0
138	20241224	172300	820335300	46450	46450	46450	46450	0
139	20241224	172200	820335300	46450	46450	46450	46450	0
140	20241224	172100	820335300	46450	46450	46450	46450	0
141	20241224	172000	820335300	46450	46450	46450	46450	0
142	20241224	171900	820335300	46450	46450	46450	46450	0
143	20241224	171800	820335300	46450	46450	46450	46450	0
144	20241224	171700	820335300	46450	46450	46450	46450	0
145	20241224	171600	820335300	46450	46450	46450	46450	0
146	20241224	171500	820335300	46450	46450	46450	46450	0
147	20241224	171400	820335300	46450	46450	46450	46450	0
148	20241224	171300	820335300	46450	46450	46450	46450	0
149	20241224	171200	820335300	46450	46450	46450	46450	0
150	20241224	171100	820335300	46450	46450	46450	46450	0
151	20241224	171000	820335300	46450	46450	46450	46450	0
152	20241224	170900	820335300	46450	46450	46450	46450	110
153	20241224	170800	820335300	46450	46450	46450	46450	0
154	20241224	170700	820335300	46450	46450	46450	46450	0
155	20241224	170600	820335300	46450	46450	46450	46450	0
156	20241224	170500	820335300	46450	46450	46450	46450	0
157	20241224	170400	820335300	46450	46450	46450	46450	0
158	20241224	170300	820335300	46450	46450	46450	46450	0
159	20241224	170200	820335300	46450	46450	46450	46450	0
160	20241224	170100	820335300	46450	46450	46450	46450	0
161	20241224	170000	820335300	46450	46450	46450	46450	0
162	20241224	165900	820335300	46450	46450	46450	46450	0
163	20241224	165800	820335300	46450	46450	46450	46450	0
164	20241224	165700	820335300	46450	46450	46450	46450	0
165	20241224	165600	820335300	46450	46450	46450	46450	0
166	20241224	165500	820335300	46450	46450	46450	46450	0
167	20241224	165400	820335300	46450	46450	46450	46450	0
168	20241224	165300	820335300	46450	46450	46450	46450	0
169	20241224	165200	820335300	46450	46450	46450	46450	0
170	20241224	165100	820335300	46450	46450	46450	46450	0
171	20241224	165000	820335300	46450	46450	46450	46450	0
172	20241224	164900	820335300	46450	46450	46450	46450	0
173	20241224	164800	820335300	46450	46450	46450	46450	0
174	20241224	164700	820335300	46450	46450	46450	46450	0
175	20241224	164600	820335300	46450	46450	46450	46450	0
176	20241224	164500	820335300	46450	46450	46450	46450	0
177	20241224	164400	820335300	46450	46450	46450	46450	0
178	20241224	164300	820335300	46450	46450	46450	46450	0
179	20241224	164200	820335300	46450	46450	46450	46450	0
180	20241224	164100	820335300	46450	46450	46450	46450	0
181	20241224	164000	820335300	46450	46450	46450	46450	0
182	20241224	163900	820335300	46450	46450	46450	46450	110
183	20241224	163800	820335300	46450	46450	46450	46450	0
184	20241224	163700	820335300	46450	46450	46450	46450	0
185	20241224	163600	820335300	46450	46450	46450	46450	0
186	20241224	163500	820335300	46450	46450	46450	46450	0
187	20241224	163400	820335300	46450	46450	46450	46450	0
188	20241224	163300	820335300	46450	46450	46450	46450	0
189	20241224	163200	820335300	46450	46450	46450	46450	0
190	20241224	163100	820335300	46450	46450	46450	46450	0
191	20241224	163000	820335300	46450	46450	46450	46450	0
192	20241224	162900	820335300	46450	46450	46450	46450	0
193	20241224	162800	820335300	46450	46450	46450	46450	0
194	20241224	162700	820335300	46450	46450	46450	46450	0
195	20241224	162600	820335300	46450	46450	46450	46450	0
196	20241224	162500	820335300	46450	46450	46450	46450	0
197	20241224	162400	820335300	46450	46450	46450	46450	0
198	20241224	162300	820335300	46450	46450	46450	46450	0
199	20241224	162200	820335300	46450	46450	46450	46450	0
200	20241224	162100	820335300	46450	46450	46450	46450	0
201	20241224	162000	820335300	46450	46450	46450	46450	0
202	20241224	161900	820335300	46450	46450	46450	46450	0
203	20241224	161800	820335300	46450	46450	46450	46450	0
204	20241224	161700	820335300	46450	46450	46450	46450	0
205	20241224	161600	820335300	46450	46450	46450	46450	0
206	20241224	161500	820335300	46450	46450	46450	46450	0
207	20241224	161400	820335300	46450	46450	46450	46450	0
208	20241224	161300	820335300	46450	46450	46450	46450	0
209	20241224	161200	820335300	46450	46450	46450	46450	0
210	20241224	161100	820335300	46450	46450	46450	46450	0
211	20241224	161000	820335300	46450	46450	46450	46450	0
212	20241224	160900	820335300	46450	46450	46450	46450	110
213	20241224	160800	820335300	46450	46450	46450	46450	0
214	20241224	160700	820335300	46450	46450	46450	46450	0
215	20241224	160600	820335300	46450	46450	46450	46450	0
216	20241224	160500	820335300	46450	46450	46450	46450	0
217	20241224	160400	820335300	46450	46450	46450	46450	0
218	20241224	160300	820335300	46450	46450	46450	46450	0
219	20241224	160200	820335300	46450	46450	46450	46450	0
220	20241224	160100	820335300	46450	46450	46450	46450	0
221	20241224	160000	820335300	46450	46450	46450	46450	0
222	20241224	155900	820335300	46450	46450	46450	46450	0
223	20241224	155800	820335300	46450	46450	46450	46450	0
224	20241224	155700	820335300	46450	46450	46450	46450	0
225	20241224	155600	820335300	46450	46450	46450	46450	0
226	20241224	155500	820335300	46450	46450	46450	46450	0
227	20241224	155400	820335300	46450	46450	46450	46450	0
228	20241224	155300	820335300	46450	46450	46450	46450	0
229	20241224	155200	820335300	46450	46450	46450	46450	0
230	20241224	155100	820335300	46450	46450	46450	46450	0
231	20241224	155000	820335300	46450	46450	46450	46450	0
232	20241224	154900	820335300	46450	46450	46450	46450	0
233	20241224	154800	820335300	46450	46450	46450	46450	0
234	20241224	154700	820335300	46450	46450	46450	46450	0
235	20241224	154600	820335300	46450	46450	46450	46450	0
236	20241224	154500	820335300	46450	46450	46450	46450	0
237	20241224	154400	820335300	46450	46450	46450	46450	0
238	20241224	154300	820335300	46450	46450	46450	46450	0
239	20241224	154200	820335300	46450	46450	46450	46450	0
240	20241224	154100	820335300	46450	46450	46450	46450	0
241	20241224	154000	820335300	46450	46450	46450	46450	0
242	20241224	153900	820335300	46450	46450	46450	46450	110
243	20241224	153800	820335300	46450	46450	46450	46450	0
244	20241224	153700	820335300	46450	46450	46450	46450	0
245	20241224	153600	820335300	46450	46450	46450	46450	0
246	20241224	153500	820335300	46450	46450	46450	46450	0
247	20241224	153400	820335300	46450	46450	46450	46450	0
248	20241224	153300	820335300	46450	46450	46450	46450	0
249	20241224	153200	820335300	46450	46450	46450	46450	0
250	20241224	153100	820335300	46450	46450	46450	46450	0
251	20241224	153000	820335300	46450	46450	46450	46450	110
252	20241224	152900	815225800	46400	46400	46400	46400	0
253	20241224	152800	815225800	46400	46400	46400	46400	0
254	20241224	152700	815225800	46400	46400	46400	46400	0
255	20241224	152600	815225800	46400	46400	46400	46400	0
256	20241224	152500	815225800	46400	46400	46400	46400	0
257	20241224	152400	815225800	46400	46400	46400	46400	0
258	20241224	152300	815225800	46400	46400	46400	46400	0
259	20241224	152200	815225800	46400	46400	46400	46400	0
260	20241224	152100	815225800	46400	46400	46400	46400	0
261	20241224	152000	815225800	46400	46400	46400	46400	0
262	20241224	151900	815225800	46400	46550	46550	46400	64
263	20241224	151800	812255600	46450	46550	46550	46450	19
264	20241224	151700	811372050	46450	46550	46550	46450	109
265	20241224	151600	806303850	46400	46450	46450	46400	177
266	20241224	151500	798082750	46450	46450	46450	46450	19
267	20241224	151400	797200200	46450	46600	46600	46400	173
268	20241224	151300	789155200	46550	46550	46550	46550	48
269	20241224	151200	786920800	46550	46550	46600	46550	89
270	20241224	151100	782777700	46600	46600	46600	46600	28
271	20241224	151000	781472900	46550	46600	46600	46550	413
272	20241224	150900	762246950	46600	46550	46600	46550	77
273	20241224	150800	758660450	46550	46600	46700	46550	171
274	20241224	150700	750691300	46600	46800	46800	46600	140
275	20241224	150600	744156850	46700	46700	46750	46700	15
276	20241224	150500	743455750	46650	46650	46800	46650	141
277	20241224	150400	736876550	46650	46650	46750	46650	21
278	20241224	150300	735895700	46750	46700	46800	46650	87
279	20241224	150200	731833900	46800	46800	46800	46800	13
280	20241224	150100	731225500	46800	46700	46800	46700	56
281	20241224	150000	728605300	46650	46700	46800	46650	20
282	20241224	145900	727670350	46800	46700	46800	46650	72
283	20241224	145800	724308850	46650	46750	46750	46650	33
284	20241224	145700	722766550	46750	46700	46750	46700	28
285	20241224	145600	721458300	46750	46700	46750	46700	19
286	20241224	145500	720570500	46650	46700	46700	46650	38
287	20241224	145400	718796400	46700	46650	46700	46650	45
288	20241224	145300	716695050	46700	46650	46700	46650	26
289	20241224	145200	715481750	46650	46700	46700	46650	24
290	20241224	145100	714362000	46700	46700	46700	46700	41
291	20241224	145000	712447300	46700	46700	46700	46650	24
292	20241224	144900	711326650	46700	46550	46700	46550	29
293	20241224	144800	709974750	46500	46700	46700	46500	18
294	20241224	144700	709135100	46600	46600	46600	46500	115
295	20241224	144600	703782000	46350	46800	46800	46350	381
296	20241224	144500	686037650	46800	46800	46850	46800	36
297	20241224	144400	684351350	46850	46850	46850	46850	31
298	20241224	144300	682899000	46850	46850	46850	46800	29
299	20241224	144200	681540750	46800	46850	46850	46800	13
300	20241224	144100	680931850	46850	46850	46850	46850	31
301	20241224	144000	679479500	46700	46850	46850	46700	59
302	20241224	143900	676716400	46850	46850	46850	46850	0
303	20241224	143800	676716400	46850	46850	46850	46700	65
304	20241224	143700	673673050	46850	46850	46850	46850	30
305	20241224	143600	672267550	46850	46800	46850	46800	26
306	20241224	143500	671049500	46850	46850	46850	46850	10
307	20241224	143400	670581000	46850	46850	46850	46800	37
308	20241224	143300	668847800	46750	46850	46850	46750	45
309	20241224	143200	666740100	46800	46850	46850	46800	20
310	20241224	143100	665803450	46800	46750	46800	46700	48
311	20241224	143000	663560000	46700	46800	46850	46700	44
312	20241224	142900	661500600	46800	46800	46800	46800	15
313	20241224	142800	660798600	46850	46850	46850	46800	30
314	20241224	142700	659393300	46800	46800	46800	46800	22
315	20241224	142600	658363700	46850	46800	46850	46800	52
316	20241224	142500	655928100	46800	46850	46850	46800	15
317	20241224	142400	655225550	46850	46800	46850	46750	85
318	20241224	142300	651247900	46750	46800	46800	46750	25
319	20241224	142200	650079000	46750	46850	46850	46750	49
320	20241224	142100	647785000	46800	46800	46800	46750	9
321	20241224	142000	647364150	46800	46800	46850	46750	35
322	20241224	141900	645724800	46800	46850	46850	46800	47
323	20241224	141800	643522950	46800	46850	46850	46800	14
324	20241224	141700	642867100	46850	46800	46850	46750	228
325	20241224	141600	632195750	46850	46850	46850	46850	22
326	20241224	141500	631165050	46850	46850	46850	46850	41
327	20241224	141400	629244200	46850	46850	46850	46850	26
328	20241224	141300	628026100	46850	46850	46850	46850	26
329	20241224	141200	626808000	46850	46850	46850	46850	44
330	20241224	141100	624746600	46900	46900	46900	46900	13
331	20241224	141000	624136900	46900	46850	46900	46850	46
332	20241224	140900	621980650	46850	46850	46850	46850	5
333	20241224	140800	621746400	46900	46900	46900	46850	61
334	20241224	140700	618885650	46850	46850	46850	46850	4
335	20241224	140600	618698250	46850	46850	46850	46850	44
336	20241224	140500	616636850	46850	46850	46850	46850	30
337	20241224	140400	615231350	46850	46850	46900	46850	43
338	20241224	140300	613216150	46900	46850	46900	46850	26
339	20241224	140200	611996900	46850	46850	46900	46800	74
340	20241224	140100	608529650	46850	46850	46900	46850	44
341	20241224	140000	606467650	46900	46850	46900	46850	17
342	20241224	135900	605670400	46900	46800	46900	46800	134
343	20241224	135800	599396850	46900	46900	46900	46850	41
344	20241224	135700	597474400	46900	46850	46900	46850	23
345	20241224	135600	596396200	46900	46900	46900	46850	36
346	20241224	135500	594708300	46800	46850	46900	46800	14
347	20241224	135400	594052600	46900	46850	46900	46850	60
348	20241224	135300	591238850	46900	46900	46900	46900	0
349	20241224	135200	591238850	46900	46850	46900	46750	62
350	20241224	135100	588333800	46800	46900	46900	46800	68
351	20241224	135000	585146700	46900	46900	46900	46900	29
352	20241224	134900	583786600	46900	46900	46900	46900	22
353	20241224	134800	582754800	46900	46900	46900	46900	28
354	20241224	134700	581441600	46900	46900	46900	46900	42
355	20241224	134600	579471800	46900	46900	46900	46900	24
356	20241224	134500	578346200	46900	46900	46900	46900	29
357	20241224	134400	576986100	46900	46850	46900	46850	42
358	20241224	134300	575017750	46850	46900	46900	46850	17
359	20241224	134200	574220550	46900	46900	46900	46800	43
360	20241224	134100	572204050	46850	46850	46900	46800	20
361	20241224	134000	571266600	46800	46850	46850	46800	50
362	20241224	133900	568924200	46850	46850	46850	46850	17
363	20241224	133800	568127750	46800	46850	46850	46800	29
364	20241224	133700	566769250	46850	46850	46850	46850	47
365	20241224	133600	564567300	46850	46850	46850	46800	20
366	20241224	133500	563630350	46850	46850	46850	46850	36
367	20241224	133400	561943750	46850	46900	46900	46750	73
368	20241224	133300	558527600	46900	46900	46900	46900	59
369	20241224	133200	555760500	46950	46950	46950	46950	0
370	20241224	133100	555760500	46950	46950	46950	46900	46
371	20241224	133000	553601100	46950	46900	46950	46900	35
372	20241224	132900	551959550	46900	46850	46900	46850	30
373	20241224	132800	550553400	46850	46900	46900	46850	14
374	20241224	132700	549896850	46900	46850	46900	46850	29
375	20241224	132600	548536850	46900	46850	46900	46850	48
376	20241224	132500	546286000	46900	46850	46900	46850	14
377	20241224	132400	545629450	46850	46900	46900	46850	28
378	20241224	132300	544316400	46850	46850	46850	46850	22
379	20241224	132200	543285700	46850	46850	46850	46850	51
380	20241224	132100	540896350	46850	46850	46850	46800	35
381	20241224	132000	539256900	46850	46900	46900	46850	22
382	20241224	131900	538225300	46850	46900	46900	46850	58
383	20241224	131800	535505250	46900	46900	46900	46900	0
384	20241224	131700	535505250	46900	46900	46900	46900	47
385	20241224	131600	533300950	46900	46900	46900	46900	6
386	20241224	131500	533019550	46900	46850	46900	46800	276
387	20241224	131400	520086850	46850	46900	46900	46850	7
388	20241224	131300	519758750	46900	46850	46900	46850	42
389	20241224	131200	517789050	46850	46850	46850	46850	43
390	20241224	131100	515774500	46850	46900	46900	46850	22
391	20241224	131000	514742850	46850	46900	46950	46800	81
392	20241224	130900	510946350	46950	46950	46950	46950	21
393	20241224	130800	509960400	46950	46950	46950	46950	43
394	20241224	130700	507941550	46900	46900	46900	46900	101
395	20241224	130600	503204650	46900	46900	46900	46900	25
396	20241224	130500	502032150	46900	46850	46900	46850	25
397	20241224	130400	500859950	46850	46850	46850	46850	5
398	20241224	130300	500625700	46900	46900	46900	46900	42
399	20241224	130200	498655900	46900	46900	46900	46900	9
400	20241224	130100	498233800	46900	46800	46900	46800	56
401	20241224	130000	495607700	46800	46800	46800	46800	1
402	20241224	125900	495560900	46850	46900	46900	46850	50
403	20241224	125800	493216950	46850	46850	46850	46850	45
404	20241224	125700	491108700	46850	46800	46900	46800	19
405	20241224	125600	490218450	46800	46900	46900	46800	31
406	20241224	125500	488765800	46900	46900	46900	46900	32
407	20241224	125400	487265000	46900	46850	46900	46850	40
408	20241224	125300	485389050	46900	46850	46900	46850	21
409	20241224	125200	484404650	46900	46850	46900	46850	23
410	20241224	125100	483326100	46900	46850	46900	46850	60
411	20241224	125000	480514450	46850	46850	46850	46850	8
412	20241224	124900	480139650	46850	46900	46900	46850	36
413	20241224	124800	478451600	46900	46900	46900	46900	15
414	20241224	124700	477748100	46900	46900	46900	46900	57
415	20241224	124600	475074800	46850	46900	46900	46850	11
416	20241224	124500	474559050	46900	46900	46900	46850	40
417	20241224	124400	472683100	46900	46900	46900	46900	44
418	20241224	124300	470619500	46900	46900	46900	46900	17
419	20241224	124200	469822200	46850	46850	46900	46850	31
420	20241224	124100	468369200	46850	46850	46850	46800	25
421	20241224	124000	467198300	46800	46850	46850	46800	84
422	20241224	123900	463263000	46850	46850	46850	46850	4
423	20241224	123800	463075600	46900	46850	46900	46850	50
424	20241224	123700	460731100	46850	46850	46900	46850	38
425	20241224	123600	458949750	46850	46850	46900	46850	18
426	20241224	123500	458105900	46850	46900	46900	46850	36
427	20241224	123400	456418500	46850	46900	46900	46850	36
428	20241224	123300	454730300	46850	46850	46900	46850	28
429	20241224	123200	453417850	46850	46850	46900	46850	17
430	20241224	123100	452620800	46900	46900	46900	46850	49
431	20241224	123000	450323650	46900	46850	46900	46850	39
432	20241224	122900	448494900	46850	46850	46850	46850	15
433	20241224	122800	447792150	46850	46850	46900	46850	39
434	20241224	122700	445963500	46900	46900	46950	46900	44
435	20241224	122600	443899400	46900	46900	46900	46850	397
436	20241224	122500	425280150	46850	46900	46900	46850	5
437	20241224	122400	425045700	46900	46900	46900	46900	39
438	20241224	122300	423216600	46900	46900	46900	46900	15
439	20241224	122200	422513100	46900	46900	46900	46900	45
440	20241224	122100	420402600	46900	46900	46900	46900	15
441	20241224	122000	419699100	46900	46900	46900	46850	30
442	20241224	121900	418292200	46900	46900	46900	46900	49
443	20241224	121800	415994100	46900	46900	46900	46900	19
444	20241224	121700	415103000	46850	46900	46900	46850	21
445	20241224	121600	414118350	46900	46850	46900	46850	43
446	20241224	121500	412102350	46900	46900	46900	46850	53
447	20241224	121400	409616900	46900	46900	46900	46900	26
448	20241224	121300	408397500	46900	46900	46900	46900	13
449	20241224	121200	407787800	46900	46850	46900	46850	39
450	20241224	121100	405958850	46850	46850	46850	46850	3
451	20241224	121000	405818300	46850	46800	46850	46750	64
452	20241224	120900	402821550	46800	46850	46850	46800	20
453	20241224	120800	401884650	46850	46850	46850	46800	64
454	20241224	120700	398886650	46800	46850	46850	46800	17
455	20241224	120600	398090400	46850	46850	46850	46800	43
456	20241224	120500	396076250	46850	46800	46850	46800	27
457	20241224	120400	394811750	46850	46800	46850	46800	15
458	20241224	120300	394109650	46800	46800	46800	46750	20
459	20241224	120200	393173700	46800	46850	46850	46800	40
460	20241224	120100	391300250	46850	46850	46850	46800	46
461	20241224	120000	389145200	46800	46850	46850	46800	32
462	20241224	115900	387646100	46800	46850	46850	46800	20
463	20241224	115800	386709600	46850	46850	46850	46800	72
464	20241224	115700	383336700	46850	46850	46850	46850	7
465	20241224	115600	383008750	46850	46850	46850	46850	30
466	20241224	115500	381603250	46850	46800	46850	46800	11
467	20241224	115400	381087950	46850	46800	46850	46800	88
468	20241224	115300	376968950	46800	46800	46800	46800	13
469	20241224	115200	376360550	46800	46800	46800	46800	28
470	20241224	115100	375050150	46800	46900	46900	46700	70
471	20241224	115000	371770800	46900	46900	46900	46900	19
472	20241224	114900	370879700	46850	46900	46900	46850	44
473	20241224	114800	368817500	46950	46950	46950	46950	26
474	20241224	114700	367596800	46900	46850	46900	46850	22
475	20241224	114600	366565050	46850	46900	46900	46850	30
476	20241224	114500	365158200	46900	46900	46900	46900	0
477	20241224	114400	365158200	46900	46900	46900	46800	115
478	20241224	114300	359765850	46900	46900	46900	46900	18
479	20241224	114200	358921650	46900	46900	46900	46900	16
480	20241224	114100	358171250	46900	46900	46900	46900	27
481	20241224	114000	356904950	46850	46900	46900	46850	72
482	20241224	113900	353528250	46900	46900	46900	46900	30
483	20241224	113800	352121250	46900	46900	46900	46850	16
484	20241224	113700	351371150	46950	46950	46950	46950	53
485	20241224	113600	348882800	46950	46950	46950	46950	26
486	20241224	113500	347662100	46950	46900	46950	46900	35
487	20241224	113400	346019200	46900	46950	46950	46900	21
488	20241224	113300	345033750	46900	46950	46950	46900	81
489	20241224	113200	341231500	46900	46950	46950	46900	20
490	20241224	113100	340292700	46950	46950	46950	46950	18
491	20241224	113000	339447600	46950	46800	46950	46800	26
492	20241224	112900	338228050	46750	46750	46950	46750	41
493	20241224	112800	336308700	46750	46750	46900	46750	41
494	20241224	112700	334389400	46750	46800	46950	46750	49
495	20241224	112600	332093800	46800	46700	46950	46700	41
496	20241224	112500	330174350	46750	46750	46850	46700	39
497	20241224	112400	328350250	46700	46700	46750	46700	26
498	20241224	112300	327135850	46700	46750	46850	46700	50
499	20241224	112200	324795400	46750	46750	46750	46700	15
500	20241224	112100	324094400	46750	46800	46850	46700	40
501	20241224	112000	322221850	46750	46750	46800	46750	18
502	20241224	111900	321379650	46750	46800	46900	46750	97
503	20241224	111800	316837800	46800	46800	46950	46800	537
504	20241224	111700	291637750	46850	46850	46850	46800	41
505	20241224	111600	289717250	46800	46850	46850	46800	28
506	20241224	111500	288405500	46850	46800	46850	46800	45
507	20241224	111400	286297300	46800	46850	46850	46800	17
508	20241224	111300	285501100	46850	46850	46850	46850	32
509	20241224	111200	284001900	46850	46850	46850	46800	55
510	20241224	111100	281425400	46850	46850	46850	46850	14
511	20241224	111000	280769500	46850	46800	46850	46800	40
512	20241224	110900	278896900	46850	46850	46850	46850	37
513	20241224	110800	277163450	46850	46850	46850	46850	49
514	20241224	110700	274867800	46900	46900	46900	46900	31
515	20241224	110600	273413900	46900	46900	46900	46900	4
516	20241224	110500	273226300	46900	46850	46900	46850	69
517	20241224	110400	269993150	46850	46850	46850	46850	12
518	20241224	110300	269430950	46850	46850	46850	46850	30
519	20241224	110200	268025450	46850	46850	46900	46850	23
520	20241224	110100	266947300	46850	46850	46900	46850	52
521	20241224	110000	264510450	46850	46850	46900	46850	21
522	20241224	105900	263525950	46900	46900	46900	46850	46
523	20241224	105800	261369500	46950	46950	46950	46900	61
524	20241224	105700	258505650	46950	46900	46950	46900	17
525	20241224	105600	257707650	46950	46950	46950	46950	15
526	20241224	105500	257003400	46950	46950	46950	46950	39
527	20241224	105400	255172350	46900	46850	46900	46850	70
528	20241224	105300	251889400	46900	46900	46900	46850	28
529	20241224	105200	250576250	46900	46850	46900	46850	5
530	20241224	105100	250341850	46900	46900	46900	46900	72
531	20241224	105000	246965050	46900	46850	46900	46800	17
532	20241224	104900	246168900	46850	46900	46900	46850	32
533	20241224	104800	244668250	46900	46900	46900	46900	23
534	20241224	104700	243589550	46900	46850	46900	46850	57
535	20241224	104600	240918400	46850	46850	46850	46850	19
536	20241224	104500	240028250	46850	46850	46850	46800	59
537	20241224	104400	237264300	46900	46900	46900	46900	44
538	20241224	104300	235200700	46850	46850	46850	46850	0
539	20241224	104200	235200700	46850	46850	46850	46850	23
540	20241224	104100	234123150	46850	46900	46900	46850	25
541	20241224	104000	232950800	46850	46900	46900	46850	67
542	20241224	103900	229808850	46850	46900	46900	46850	25
543	20241224	103800	228637000	46900	46900	46900	46850	18
544	20241224	103700	227792850	46900	46900	46900	46900	31
545	20241224	103600	226338950	46900	46900	46900	46900	46
546	20241224	103500	224181550	46900	46900	46900	46900	15
547	20241224	103400	223478050	46900	46900	46900	46900	26
548	20241224	103300	222258650	46900	46900	46900	46900	65
549	20241224	103200	219210150	46900	46950	46950	46900	52
550	20241224	103100	216770000	46900	46900	46950	46900	110
551	20241224	103000	211610850	46900	46900	46900	46850	54
552	20241224	102900	209078350	46900	46900	46900	46900	3
553	20241224	102800	208937650	46850	46850	46850	46850	102
554	20241224	102700	204158950	46850	46850	46850	46850	19
555	20241224	102600	203268800	46850	46850	46850	46850	59
556	20241224	102500	200504650	46850	46850	46850	46850	12
557	20241224	102400	199942450	46850	46850	46850	46850	23
558	20241224	102300	198864900	46800	46800	46850	46800	25
559	20241224	102200	197693750	46800	46800	46850	46800	44
560	20241224	102100	195633950	46800	46800	46850	46800	22
561	20241224	102000	194603750	46800	46850	46850	46800	39
562	20241224	101900	192777800	46850	46850	46850	46850	57
563	20241224	101800	190107350	46850	46850	46850	46850	32
564	20241224	101700	188608150	46800	46850	46850	46800	6
565	20241224	101600	188327200	46800	46850	46850	46800	42
566	20241224	101500	186359550	46850	46800	46850	46800	78
567	20241224	101400	182705300	46850	46900	46900	46850	51
568	20241224	101300	180315800	46850	46850	46850	46850	15
569	20241224	101200	179613050	46900	46900	46900	46900	72
570	20241224	101100	176236250	46850	46900	46900	46850	17
571	20241224	101000	175439000	46900	46850	46900	46850	31
572	20241224	100900	173986250	46900	46900	46900	46900	25
573	20241224	100800	172813750	46900	46900	46900	46900	68
574	20241224	100700	169624550	46900	46900	46900	46850	24
575	20241224	100600	168499300	46900	46900	46900	46900	22
576	20241224	100500	167467500	46900	46800	46900	46800	31
577	20241224	100400	166013900	46850	46850	46850	46850	96
578	20241224	100300	161516300	46850	46850	46850	46850	20
579	20241224	100200	160579300	46850	46850	46850	46850	30
580	20241224	100100	159173800	46850	46800	46850	46800	15
581	20241224	100000	158471200	46750	46800	46850	46750	36
582	20241224	095900	156785350	46850	46850	46850	46850	4
583	20241224	095800	156597950	46850	46800	46850	46800	102
584	20241224	095700	151823000	46750	46800	46800	46700	186
585	20241224	095600	143119650	46800	46850	46850	46800	90
586	20241224	095500	138903300	46850	46900	46900	46850	22
587	20241224	095400	137872000	46850	46900	46900	46850	60
588	20241224	095300	135058100	46900	46950	46950	46900	27
589	20241224	095200	133790800	46900	46850	46900	46850	47
590	20241224	095100	131588150	46950	46900	47000	46850	182
591	20241224	095000	123048100	46900	46850	46900	46850	46
592	20241224	094900	120891000	46850	46900	46900	46850	56
593	20241224	094800	118267150	46900	46800	46900	46800	46
594	20241224	094700	116111000	46700	46800	46850	46700	80
595	20241224	094600	112367200	46800	46700	46800	46700	139
596	20241224	094500	105872900	46700	46700	46700	46700	24
597	20241224	094400	104752100	46700	46700	46700	46700	254
598	20241224	094300	92890300	46700	46650	46700	46650	29
599	20241224	094200	91537350	46650	46650	46650	46650	8
600	20241224	094100	91164150	46650	46700	46700	46650	28
601	20241224	094000	89857200	46600	46650	46700	46600	45
602	20241224	093900	87759100	46600	46600	46650	46550	40
603	20241224	093800	85895300	46600	46600	46600	46550	23
604	20241224	093700	84824200	46600	46550	46600	46550	357
605	20241224	093600	68190250	46550	46600	46600	46550	14
606	20241224	093500	67537950	46600	46500	46600	46450	51
607	20241224	093400	65165250	46450	46350	46450	46350	251
608	20241224	093300	53524950	46350	46350	46350	46350	115
609	20241224	093200	48194700	46350	46300	46350	46300	6
610	20241224	093100	47916850	46250	46300	46350	46250	55
611	20241224	093000	45369100	46350	46250	46350	46250	500
612	20241224	092900	22231900	46250	46200	46250	46200	27
613	20241224	092800	20984150	46250	46250	46250	46250	0
614	20241224	092700	20984150	46250	46200	46250	46200	37
615	20241224	092600	19273550	46100	46000	46200	46000	108
616	20241224	092500	14291250	46000	46000	46000	46000	0
617	20241224	092400	14291250	46000	46000	46000	46000	10
618	20241224	092300	13831250	45900	45900	45900	45900	0
619	20241224	092200	13831250	45900	45900	45900	45900	0
620	20241224	092100	13831250	45900	45900	45900	45900	0
621	20241224	092000	13831250	45900	45900	45900	45900	16
622	20241224	091900	13096850	45800	45800	45800	45800	0
623	20241224	091800	13096850	45800	45800	45800	45800	0
624	20241224	091700	13096850	45800	45800	45800	45800	0
625	20241224	091600	13096850	45800	45800	45800	45800	0
626	20241224	091500	13096850	45800	45800	45800	45800	0
627	20241224	091400	13096850	45800	45800	45800	45800	0
628	20241224	091300	13096850	45800	45800	45800	45800	0
629	20241224	091200	13096850	45800	45950	45950	45800	203
630	20241224	091100	3774450	46050	46050	46050	46050	0
631	20241224	091000	3774450	46050	46050	46050	46050	1
632	20241224	090900	3728400	45950	45950	45950	45950	0
633	20241224	090800	3728400	45950	45950	45950	45950	0
634	20241224	090700	3728400	45950	46050	46050	45950	60
635	20241224	090600	970200	46200	46200	46200	46200	0
636	20241224	090500	970200	46200	46200	46200	46200	0
637	20241224	090400	970200	46200	46200	46200	46200	0
638	20241224	090300	970200	46200	46200	46200	46200	0
639	20241224	090200	970200	46200	46200	46200	46200	0
640	20241224	090100	970200	46200	46200	46200	46200	7
641	20241224	090000	646800	46200	46200	46200	46200	14