KissMeData/281820/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210500	546805950	26900	26900	26900	26900	1185
3	20241224	210400	546805950	26900	26900	26900	26900	0
4	20241224	210300	546805950	26900	26900	26900	26900	0
5	20241224	210200	546805950	26900	26900	26900	26900	0
6	20241224	210100	546805950	26900	26900	26900	26900	0
7	20241224	210000	546805950	26900	26900	26900	26900	0
8	20241224	205900	546805950	26900	26900	26900	26900	0
9	20241224	205800	546805950	26900	26900	26900	26900	0
10	20241224	205700	546805950	26900	26900	26900	26900	0
11	20241224	205600	546805950	26900	26900	26900	26900	0
12	20241224	205500	546805950	26900	26900	26900	26900	0
13	20241224	205400	546805950	26900	26900	26900	26900	0
14	20241224	205300	546805950	26900	26900	26900	26900	0
15	20241224	205200	546805950	26900	26900	26900	26900	0
16	20241224	205100	546805950	26900	26900	26900	26900	0
17	20241224	205000	546805950	26900	26900	26900	26900	0
18	20241224	204900	546805950	26900	26900	26900	26900	0
19	20241224	204800	546805950	26900	26900	26900	26900	0
20	20241224	204700	546805950	26900	26900	26900	26900	0
21	20241224	204600	546805950	26900	26900	26900	26900	0
22	20241224	204500	546805950	26900	26900	26900	26900	0
23	20241224	204400	546805950	26900	26900	26900	26900	0
24	20241224	204300	546805950	26900	26900	26900	26900	0
25	20241224	204200	546805950	26900	26900	26900	26900	0
26	20241224	204100	546805950	26900	26900	26900	26900	0
27	20241224	204000	546805950	26900	26900	26900	26900	0
28	20241224	203900	546805950	26900	26900	26900	26900	0
29	20241224	203800	546805950	26900	26900	26900	26900	0
30	20241224	203700	546805950	26900	26900	26900	26900	0
31	20241224	203600	546805950	26900	26900	26900	26900	0
32	20241224	203500	546805950	26900	26900	26900	26900	1185
33	20241224	203400	546805950	26900	26900	26900	26900	0
34	20241224	203300	546805950	26900	26900	26900	26900	0
35	20241224	203200	546805950	26900	26900	26900	26900	0
36	20241224	203100	546805950	26900	26900	26900	26900	0
37	20241224	203000	546805950	26900	26900	26900	26900	0
38	20241224	202900	546805950	26900	26900	26900	26900	0
39	20241224	202800	546805950	26900	26900	26900	26900	0
40	20241224	202700	546805950	26900	26900	26900	26900	0
41	20241224	202600	546805950	26900	26900	26900	26900	0
42	20241224	202500	546805950	26900	26900	26900	26900	0
43	20241224	202400	546805950	26900	26900	26900	26900	0
44	20241224	202300	546805950	26900	26900	26900	26900	0
45	20241224	202200	546805950	26900	26900	26900	26900	0
46	20241224	202100	546805950	26900	26900	26900	26900	0
47	20241224	202000	546805950	26900	26900	26900	26900	0
48	20241224	201900	546805950	26900	26900	26900	26900	0
49	20241224	201800	546805950	26900	26900	26900	26900	0
50	20241224	201700	546805950	26900	26900	26900	26900	0
51	20241224	201600	546805950	26900	26900	26900	26900	0
52	20241224	201500	546805950	26900	26900	26900	26900	0
53	20241224	201400	546805950	26900	26900	26900	26900	0
54	20241224	201300	546805950	26900	26900	26900	26900	0
55	20241224	201200	546805950	26900	26900	26900	26900	0
56	20241224	201100	546805950	26900	26900	26900	26900	0
57	20241224	201000	546805950	26900	26900	26900	26900	0
58	20241224	200900	546805950	26900	26900	26900	26900	0
59	20241224	200800	546805950	26900	26900	26900	26900	0
60	20241224	200700	546805950	26900	26900	26900	26900	0
61	20241224	200600	546805950	26900	26900	26900	26900	0
62	20241224	200500	546805950	26900	26900	26900	26900	1185
63	20241224	200400	546805950	26900	26900	26900	26900	0
64	20241224	200300	546805950	26900	26900	26900	26900	0
65	20241224	200200	546805950	26900	26900	26900	26900	0
66	20241224	200100	546805950	26900	26900	26900	26900	0
67	20241224	200000	546805950	26900	26900	26900	26900	0
68	20241224	195900	546805950	26900	26900	26900	26900	0
69	20241224	195800	546805950	26900	26900	26900	26900	0
70	20241224	195700	546805950	26900	26900	26900	26900	0
71	20241224	195600	546805950	26900	26900	26900	26900	0
72	20241224	195500	546805950	26900	26900	26900	26900	0
73	20241224	195400	546805950	26900	26900	26900	26900	0
74	20241224	195300	546805950	26900	26900	26900	26900	0
75	20241224	195200	546805950	26900	26900	26900	26900	0
76	20241224	195100	546805950	26900	26900	26900	26900	0
77	20241224	195000	546805950	26900	26900	26900	26900	0
78	20241224	194900	546805950	26900	26900	26900	26900	0
79	20241224	194800	546805950	26900	26900	26900	26900	0
80	20241224	194700	546805950	26900	26900	26900	26900	0
81	20241224	194600	546805950	26900	26900	26900	26900	0
82	20241224	194500	546805950	26900	26900	26900	26900	0
83	20241224	194400	546805950	26900	26900	26900	26900	0
84	20241224	194300	546805950	26900	26900	26900	26900	0
85	20241224	194200	546805950	26900	26900	26900	26900	0
86	20241224	194100	546805950	26900	26900	26900	26900	0
87	20241224	194000	546805950	26900	26900	26900	26900	0
88	20241224	193900	546805950	26900	26900	26900	26900	0
89	20241224	193800	546805950	26900	26900	26900	26900	0
90	20241224	193700	546805950	26900	26900	26900	26900	0
91	20241224	193600	546805950	26900	26900	26900	26900	0
92	20241224	193500	546805950	26900	26900	26900	26900	1185
93	20241224	193400	546805950	26900	26900	26900	26900	0
94	20241224	193300	546805950	26900	26900	26900	26900	0
95	20241224	193200	546805950	26900	26900	26900	26900	0
96	20241224	193100	546805950	26900	26900	26900	26900	0
97	20241224	193000	546805950	26900	26900	26900	26900	0
98	20241224	192900	546805950	26900	26900	26900	26900	0
99	20241224	192800	546805950	26900	26900	26900	26900	0
100	20241224	192700	546805950	26900	26900	26900	26900	0
101	20241224	192600	546805950	26900	26900	26900	26900	0
102	20241224	192500	546805950	26900	26900	26900	26900	0
103	20241224	192400	546805950	26900	26900	26900	26900	0
104	20241224	192300	546805950	26900	26900	26900	26900	0
105	20241224	192200	546805950	26900	26900	26900	26900	0
106	20241224	192100	546805950	26900	26900	26900	26900	0
107	20241224	192000	546805950	26900	26900	26900	26900	0
108	20241224	191900	546805950	26900	26900	26900	26900	0
109	20241224	191800	546805950	26900	26900	26900	26900	0
110	20241224	191700	546805950	26900	26900	26900	26900	0
111	20241224	191600	546805950	26900	26900	26900	26900	0
112	20241224	191500	546805950	26900	26900	26900	26900	0
113	20241224	191400	546805950	26900	26900	26900	26900	0
114	20241224	191300	546805950	26900	26900	26900	26900	0
115	20241224	191200	546805950	26900	26900	26900	26900	0
116	20241224	191100	546805950	26900	26900	26900	26900	0
117	20241224	191000	546805950	26900	26900	26900	26900	0
118	20241224	190900	546805950	26900	26900	26900	26900	0
119	20241224	190800	546805950	26900	26900	26900	26900	0
120	20241224	190700	546805950	26900	26900	26900	26900	0
121	20241224	190600	546805950	26900	26900	26900	26900	0
122	20241224	190500	546805950	26900	26900	26900	26900	1185
123	20241224	190400	546805950	26900	26900	26900	26900	0
124	20241224	190300	546805950	26900	26900	26900	26900	0
125	20241224	190200	546805950	26900	26900	26900	26900	0
126	20241224	190100	546805950	26900	26900	26900	26900	0
127	20241224	190000	546805950	26900	26900	26900	26900	0
128	20241224	185900	546805950	26900	26900	26900	26900	0
129	20241224	185800	546805950	26900	26900	26900	26900	0
130	20241224	185700	546805950	26900	26900	26900	26900	0
131	20241224	185600	546805950	26900	26900	26900	26900	0
132	20241224	185500	546805950	26900	26900	26900	26900	0
133	20241224	185400	546805950	26900	26900	26900	26900	0
134	20241224	185300	546805950	26900	26900	26900	26900	0
135	20241224	185200	546805950	26900	26900	26900	26900	0
136	20241224	185100	546805950	26900	26900	26900	26900	0
137	20241224	185000	546805950	26900	26900	26900	26900	0
138	20241224	184900	546805950	26900	26900	26900	26900	0
139	20241224	184800	546805950	26900	26900	26900	26900	0
140	20241224	184700	546805950	26900	26900	26900	26900	0
141	20241224	184600	546805950	26900	26900	26900	26900	0
142	20241224	184500	546805950	26900	26900	26900	26900	0
143	20241224	184400	546805950	26900	26900	26900	26900	0
144	20241224	184300	546805950	26900	26900	26900	26900	0
145	20241224	184200	546805950	26900	26900	26900	26900	0
146	20241224	184100	546805950	26900	26900	26900	26900	0
147	20241224	184000	546805950	26900	26900	26900	26900	0
148	20241224	183900	546805950	26900	26900	26900	26900	0
149	20241224	183800	546805950	26900	26900	26900	26900	0
150	20241224	183700	546805950	26900	26900	26900	26900	0
151	20241224	183600	546805950	26900	26900	26900	26900	0
152	20241224	183500	546805950	26900	26900	26900	26900	1185
153	20241224	183400	546805950	26900	26900	26900	26900	0
154	20241224	183300	546805950	26900	26900	26900	26900	0
155	20241224	183200	546805950	26900	26900	26900	26900	0
156	20241224	183100	546805950	26900	26900	26900	26900	0
157	20241224	183000	546805950	26900	26900	26900	26900	0
158	20241224	182900	546805950	26900	26900	26900	26900	0
159	20241224	182800	546805950	26900	26900	26900	26900	0
160	20241224	182700	546805950	26900	26900	26900	26900	0
161	20241224	182600	546805950	26900	26900	26900	26900	0
162	20241224	182500	546805950	26900	26900	26900	26900	0
163	20241224	182400	546805950	26900	26900	26900	26900	0
164	20241224	182300	546805950	26900	26900	26900	26900	0
165	20241224	182200	546805950	26900	26900	26900	26900	0
166	20241224	182100	546805950	26900	26900	26900	26900	0
167	20241224	182000	546805950	26900	26900	26900	26900	0
168	20241224	181900	546805950	26900	26900	26900	26900	0
169	20241224	181800	546805950	26900	26900	26900	26900	0
170	20241224	181700	546805950	26900	26900	26900	26900	0
171	20241224	181600	546805950	26900	26900	26900	26900	0
172	20241224	181500	546805950	26900	26900	26900	26900	0
173	20241224	181400	546805950	26900	26900	26900	26900	0
174	20241224	181300	546805950	26900	26900	26900	26900	0
175	20241224	181200	546805950	26900	26900	26900	26900	0
176	20241224	181100	546805950	26900	26900	26900	26900	0
177	20241224	181000	546805950	26900	26900	26900	26900	0
178	20241224	180900	546805950	26900	26900	26900	26900	0
179	20241224	180800	546805950	26900	26900	26900	26900	0
180	20241224	180700	546805950	26900	26900	26900	26900	0
181	20241224	180600	546805950	26900	26900	26900	26900	0
182	20241224	180500	546805950	26900	26900	26900	26900	1185
183	20241224	180400	546805950	26900	26900	26900	26900	0
184	20241224	180300	546805950	26900	26900	26900	26900	0
185	20241224	180200	546805950	26900	26900	26900	26900	0
186	20241224	180100	546805950	26900	26900	26900	26900	0
187	20241224	180000	546805950	26900	26900	26900	26900	0
188	20241224	175900	546805950	26900	26900	26900	26900	0
189	20241224	175800	546805950	26900	26900	26900	26900	0
190	20241224	175700	546805950	26900	26900	26900	26900	0
191	20241224	175600	546805950	26900	26900	26900	26900	0
192	20241224	175500	546805950	26900	26900	26900	26900	0
193	20241224	175400	546805950	26900	26900	26900	26900	0
194	20241224	175300	546805950	26900	26900	26900	26900	0
195	20241224	175200	546805950	26900	26900	26900	26900	0
196	20241224	175100	546805950	26900	26900	26900	26900	0
197	20241224	175000	546805950	26900	26900	26900	26900	0
198	20241224	174900	546805950	26900	26900	26900	26900	0
199	20241224	174800	546805950	26900	26900	26900	26900	0
200	20241224	174700	546805950	26900	26900	26900	26900	0
201	20241224	174600	546805950	26900	26900	26900	26900	0
202	20241224	174500	546805950	26900	26900	26900	26900	0
203	20241224	174400	546805950	26900	26900	26900	26900	0
204	20241224	174300	546805950	26900	26900	26900	26900	0
205	20241224	174200	546805950	26900	26900	26900	26900	0
206	20241224	174100	546805950	26900	26900	26900	26900	0
207	20241224	174000	546805950	26900	26900	26900	26900	0
208	20241224	173900	546805950	26900	26900	26900	26900	0
209	20241224	173800	546805950	26900	26900	26900	26900	0
210	20241224	173700	546805950	26900	26900	26900	26900	0
211	20241224	173600	546805950	26900	26900	26900	26900	0
212	20241224	173500	546805950	26900	26900	26900	26900	1185
213	20241224	173400	546805950	26900	26900	26900	26900	0
214	20241224	173300	546805950	26900	26900	26900	26900	0
215	20241224	173200	546805950	26900	26900	26900	26900	0
216	20241224	173100	546805950	26900	26900	26900	26900	0
217	20241224	173000	546805950	26900	26900	26900	26900	0
218	20241224	172900	546805950	26900	26900	26900	26900	0
219	20241224	172800	546805950	26900	26900	26900	26900	0
220	20241224	172700	546805950	26900	26900	26900	26900	0
221	20241224	172600	546805950	26900	26900	26900	26900	0
222	20241224	172500	546805950	26900	26900	26900	26900	0
223	20241224	172400	546805950	26900	26900	26900	26900	0
224	20241224	172300	546805950	26900	26900	26900	26900	0
225	20241224	172200	546805950	26900	26900	26900	26900	0
226	20241224	172100	546805950	26900	26900	26900	26900	0
227	20241224	172000	546805950	26900	26900	26900	26900	0
228	20241224	171900	546805950	26900	26900	26900	26900	0
229	20241224	171800	546805950	26900	26900	26900	26900	0
230	20241224	171700	546805950	26900	26900	26900	26900	0
231	20241224	171600	546805950	26900	26900	26900	26900	0
232	20241224	171500	546805950	26900	26900	26900	26900	0
233	20241224	171400	546805950	26900	26900	26900	26900	0
234	20241224	171300	546805950	26900	26900	26900	26900	0
235	20241224	171200	546805950	26900	26900	26900	26900	0
236	20241224	171100	546805950	26900	26900	26900	26900	0
237	20241224	171000	546805950	26900	26900	26900	26900	0
238	20241224	170900	546805950	26900	26900	26900	26900	0
239	20241224	170800	546805950	26900	26900	26900	26900	0
240	20241224	170700	546805950	26900	26900	26900	26900	0
241	20241224	170600	546805950	26900	26900	26900	26900	0
242	20241224	170500	546805950	26900	26900	26900	26900	1185
243	20241224	170400	546805950	26900	26900	26900	26900	0
244	20241224	170300	546805950	26900	26900	26900	26900	0
245	20241224	170200	546805950	26900	26900	26900	26900	0
246	20241224	170100	546805950	26900	26900	26900	26900	0
247	20241224	170000	546805950	26900	26900	26900	26900	0
248	20241224	165900	546805950	26900	26900	26900	26900	0
249	20241224	165800	546805950	26900	26900	26900	26900	0
250	20241224	165700	546805950	26900	26900	26900	26900	0
251	20241224	165600	546805950	26900	26900	26900	26900	0
252	20241224	165500	546805950	26900	26900	26900	26900	0
253	20241224	165400	546805950	26900	26900	26900	26900	0
254	20241224	165300	546805950	26900	26900	26900	26900	0
255	20241224	165200	546805950	26900	26900	26900	26900	0
256	20241224	165100	546805950	26900	26900	26900	26900	0
257	20241224	165000	546805950	26900	26900	26900	26900	0
258	20241224	164900	546805950	26900	26900	26900	26900	0
259	20241224	164800	546805950	26900	26900	26900	26900	0
260	20241224	164700	546805950	26900	26900	26900	26900	0
261	20241224	164600	546805950	26900	26900	26900	26900	0
262	20241224	164500	546805950	26900	26900	26900	26900	0
263	20241224	164400	546805950	26900	26900	26900	26900	0
264	20241224	164300	546805950	26900	26900	26900	26900	0
265	20241224	164200	546805950	26900	26900	26900	26900	0
266	20241224	164100	546805950	26900	26900	26900	26900	0
267	20241224	164000	546805950	26900	26900	26900	26900	0
268	20241224	163900	546805950	26900	26900	26900	26900	0
269	20241224	163800	546805950	26900	26900	26900	26900	0
270	20241224	163700	546805950	26900	26900	26900	26900	0
271	20241224	163600	546805950	26900	26900	26900	26900	0
272	20241224	163500	546805950	26900	26900	26900	26900	1185
273	20241224	163400	546805950	26900	26900	26900	26900	0
274	20241224	163300	546805950	26900	26900	26900	26900	0
275	20241224	163200	546805950	26900	26900	26900	26900	0
276	20241224	163100	546805950	26900	26900	26900	26900	0
277	20241224	163000	546805950	26900	26900	26900	26900	0
278	20241224	162900	546805950	26900	26900	26900	26900	0
279	20241224	162800	546805950	26900	26900	26900	26900	0
280	20241224	162700	546805950	26900	26900	26900	26900	0
281	20241224	162600	546805950	26900	26900	26900	26900	0
282	20241224	162500	546805950	26900	26900	26900	26900	0
283	20241224	162400	546805950	26900	26900	26900	26900	0
284	20241224	162300	546805950	26900	26900	26900	26900	0
285	20241224	162200	546805950	26900	26900	26900	26900	0
286	20241224	162100	546805950	26900	26900	26900	26900	0
287	20241224	162000	546805950	26900	26900	26900	26900	0
288	20241224	161900	546805950	26900	26900	26900	26900	0
289	20241224	161800	546805950	26900	26900	26900	26900	0
290	20241224	161700	546805950	26900	26900	26900	26900	0
291	20241224	161600	546805950	26900	26900	26900	26900	0
292	20241224	161500	546805950	26900	26900	26900	26900	0
293	20241224	161400	546805950	26900	26900	26900	26900	0
294	20241224	161300	546805950	26900	26900	26900	26900	0
295	20241224	161200	546805950	26900	26900	26900	26900	0
296	20241224	161100	546805950	26900	26900	26900	26900	0
297	20241224	161000	546805950	26900	26900	26900	26900	0
298	20241224	160900	546805950	26900	26900	26900	26900	0
299	20241224	160800	546805950	26900	26900	26900	26900	0
300	20241224	160700	546805950	26900	26900	26900	26900	0
301	20241224	160600	546805950	26900	26900	26900	26900	0
302	20241224	160500	546805950	26900	26900	26900	26900	1185
303	20241224	160400	546805950	26900	26900	26900	26900	0
304	20241224	160300	546805950	26900	26900	26900	26900	0
305	20241224	160200	546805950	26900	26900	26900	26900	0
306	20241224	160100	546805950	26900	26900	26900	26900	0
307	20241224	160000	546805950	26900	26900	26900	26900	0
308	20241224	155900	546805950	26900	26900	26900	26900	0
309	20241224	155800	546805950	26900	26900	26900	26900	0
310	20241224	155700	546805950	26900	26900	26900	26900	0
311	20241224	155600	546805950	26900	26900	26900	26900	0
312	20241224	155500	546805950	26900	26900	26900	26900	0
313	20241224	155400	546805950	26900	26900	26900	26900	0
314	20241224	155300	546805950	26900	26900	26900	26900	0
315	20241224	155200	546805950	26900	26900	26900	26900	0
316	20241224	155100	546805950	26900	26900	26900	26900	0
317	20241224	155000	546805950	26900	26900	26900	26900	0
318	20241224	154900	546805950	26900	26900	26900	26900	0
319	20241224	154800	546805950	26900	26900	26900	26900	0
320	20241224	154700	546805950	26900	26900	26900	26900	0
321	20241224	154600	546805950	26900	26900	26900	26900	0
322	20241224	154500	546805950	26900	26900	26900	26900	0
323	20241224	154400	546805950	26900	26900	26900	26900	0
324	20241224	154300	546805950	26900	26900	26900	26900	0
325	20241224	154200	546805950	26900	26900	26900	26900	0
326	20241224	154100	546805950	26900	26900	26900	26900	0
327	20241224	154000	546805950	26900	26900	26900	26900	0
328	20241224	153900	546805950	26900	26900	26900	26900	0
329	20241224	153800	546805950	26900	26900	26900	26900	0
330	20241224	153700	546805950	26900	26900	26900	26900	0
331	20241224	153600	546805950	26900	26900	26900	26900	0
332	20241224	153500	546805950	26900	26900	26900	26900	1185
333	20241224	153400	546805950	26900	26900	26900	26900	0
334	20241224	153300	546805950	26900	26900	26900	26900	0
335	20241224	153200	546805950	26900	26900	26900	26900	0
336	20241224	153100	546805950	26900	26900	26900	26900	0
337	20241224	153000	546805950	26900	26900	26900	26900	1185
338	20241224	152900	514929450	26700	26700	26700	26700	0
339	20241224	152800	514929450	26700	26700	26700	26700	0
340	20241224	152700	514929450	26700	26700	26700	26700	0
341	20241224	152600	514929450	26700	26700	26700	26700	0
342	20241224	152500	514929450	26700	26700	26700	26700	0
343	20241224	152400	514929450	26700	26700	26700	26700	0
344	20241224	152300	514929450	26700	26700	26700	26700	0
345	20241224	152200	514929450	26700	26700	26700	26700	0
346	20241224	152100	514929450	26700	26700	26700	26700	0
347	20241224	152000	514929450	26700	26700	26700	26700	0
348	20241224	151900	514929450	26700	26600	26700	26600	9
349	20241224	151800	514689950	26600	26650	26700	26600	279
350	20241224	151700	507253450	26650	26700	26700	26650	241
351	20241224	151600	500830150	26650	26700	26700	26600	284
352	20241224	151500	493269600	26700	26600	26700	26600	284
353	20241224	151400	485703900	26650	26650	26700	26650	188
354	20241224	151300	480693150	26600	26600	26700	26600	366
355	20241224	151200	470949150	26600	26600	26650	26550	305
356	20241224	151100	462841900	26600	26550	26600	26550	267
357	20241224	151000	455751500	26550	26600	26650	26550	914
358	20241224	150900	431444400	26600	26650	26700	26600	314
359	20241224	150800	423085550	26600	26600	26650	26600	273
360	20241224	150700	415823650	26700	26700	26700	26650	259
361	20241224	150600	408920150	26750	26750	26750	26700	470
362	20241224	150500	396364800	26800	26800	26850	26750	232
363	20241224	150400	390154500	26900	26800	26900	26800	26
364	20241224	150300	389455200	26800	26900	26900	26800	173
365	20241224	150200	384817850	26900	26900	26900	26900	33
366	20241224	150100	383930150	26900	26750	26900	26750	29
367	20241224	150000	383152150	26900	26900	26900	26850	10
368	20241224	145900	382883200	26900	26900	26900	26900	13
369	20241224	145800	382533500	26900	26850	26900	26850	18
370	20241224	145700	382049450	26850	26800	26850	26750	112
371	20241224	145600	379051450	26850	26850	26850	26850	11
372	20241224	145500	378756100	26750	26850	26900	26750	184
373	20241224	145400	373831450	26900	26900	26900	26900	13
374	20241224	145300	373481750	26900	26900	26900	26900	18
375	20241224	145200	372997550	26900	26900	26900	26900	19
376	20241224	145100	372486450	26900	26850	26900	26850	5
377	20241224	145000	372352100	26800	26750	26800	26750	212
378	20241224	144900	366679900	26750	26750	26750	26750	18
379	20241224	144800	366198400	26750	26750	26750	26750	18
380	20241224	144700	365716900	26800	26750	26800	26750	360
381	20241224	144600	356086200	26800	26800	26800	26750	24
382	20241224	144500	355443350	26800	26900	26900	26800	21
383	20241224	144400	354879250	26850	26850	26900	26850	18
384	20241224	144300	354395900	26850	26900	26900	26850	7
385	20241224	144200	354207650	26900	26950	26950	26900	19
386	20241224	144100	353696250	26950	26950	26950	26950	12
387	20241224	144000	353372850	26900	26850	26900	26850	30
388	20241224	143900	352566100	26900	26900	26900	26900	13
389	20241224	143800	352216400	26900	26900	26900	26850	20
390	20241224	143700	351678450	26900	26950	26950	26900	18
391	20241224	143600	351193650	26900	26950	26950	26900	16
392	20241224	143500	350762700	26950	26950	26950	26850	23
393	20241224	143400	350143150	26950	26950	26950	26950	1
394	20241224	143300	350116200	26950	26950	26950	26900	24
395	20241224	143200	349469800	26950	26950	26950	26950	12
396	20241224	143100	349146400	26950	26900	26950	26900	27
397	20241224	143000	348419500	26850	26800	26900	26800	147
398	20241224	142900	344473000	26850	26900	26900	26850	29
399	20241224	142800	343693200	26900	26900	26900	26850	18
400	20241224	142700	343209250	26950	26950	26950	26950	12
401	20241224	142600	342885850	26950	26950	26950	26900	64
402	20241224	142500	341161400	26950	26950	26950	26850	15
403	20241224	142400	340757350	26950	26900	26950	26900	23
404	20241224	142300	340137850	26900	26900	26900	26900	14
405	20241224	142200	339761250	26900	26900	26900	26900	16
406	20241224	142100	339330850	26850	26900	26900	26850	23
407	20241224	142000	338712600	26850	26900	26900	26850	7
408	20241224	141900	338524350	26850	26800	26900	26800	187
409	20241224	141800	333512300	26850	26850	26850	26850	10
410	20241224	141700	333243800	26900	26850	26900	26850	13
411	20241224	141600	332894500	26850	26850	26850	26850	1
412	20241224	141500	332867650	26900	26850	26900	26850	7
413	20241224	141400	332679400	26850	26900	26900	26850	7
414	20241224	141300	332491300	26800	26900	26900	26800	12
415	20241224	141200	332168900	26850	26850	26850	26850	48
416	20241224	141100	330880100	26900	26900	26900	26900	5
417	20241224	141000	330745600	26900	26900	26900	26900	6
418	20241224	140900	330584200	26900	26900	26900	26900	7
419	20241224	140800	330395900	26900	26900	26900	26900	5
420	20241224	140700	330261400	26900	26900	26900	26900	9
421	20241224	140600	330019300	26900	26900	26900	26900	6
422	20241224	140500	329857900	26900	26900	26900	26900	14
423	20241224	140400	329481300	26900	26900	26900	26900	5
424	20241224	140300	329346800	26850	26850	26850	26850	1
425	20241224	140200	329319950	26900	26900	26900	26850	13
426	20241224	140100	328970300	26900	26900	26900	26900	11
427	20241224	140000	328674400	26900	26900	26900	26900	14
428	20241224	135900	328297800	26900	26900	26900	26900	0
429	20241224	135800	328297800	26900	26900	26900	26900	9
430	20241224	135700	328055700	26900	26900	26900	26900	5
431	20241224	135600	327921200	26850	26900	26900	26850	2
432	20241224	135500	327867450	26900	26750	26900	26750	18
433	20241224	135400	327384250	26800	26800	26800	26800	9
434	20241224	135300	327143050	26850	26850	26850	26850	85
435	20241224	135200	324860800	26850	26850	26850	26850	0
436	20241224	135100	324860800	26850	26850	26850	26850	8
437	20241224	135000	324646000	26800	26850	26850	26800	9
438	20241224	134900	324404550	26850	26850	26850	26850	0
439	20241224	134800	324404550	26850	26800	26850	26800	14
440	20241224	134700	324028950	26800	26800	26800	26800	0
441	20241224	134600	324028950	26800	26800	26800	26800	15
442	20241224	134500	323626950	26800	26800	26800	26800	1
443	20241224	134400	323600150	26750	26850	26850	26750	38
444	20241224	134300	322583100	26850	26800	26850	26800	114
445	20241224	134200	319527800	26800	26800	26800	26800	6
446	20241224	134100	319367000	26800	26800	26800	26800	7
447	20241224	134000	319179400	26800	26800	26800	26800	54
448	20241224	133900	317732200	26800	26800	26800	26800	15
449	20241224	133800	317330200	26800	26800	26800	26800	0
450	20241224	133700	317330200	26800	26800	26800	26800	6
451	20241224	133600	317169400	26750	26800	26800	26750	9
452	20241224	133500	316928350	26800	26800	26800	26800	5
453	20241224	133400	316794350	26800	26800	26800	26800	10
454	20241224	133300	316526350	26800	26800	26800	26800	6
455	20241224	133200	316365550	26800	26800	26800	26800	3
456	20241224	133100	316285150	26800	26800	26800	26800	5
457	20241224	133000	316151150	26750	26750	26750	26750	54
458	20241224	132900	314706650	26750	26750	26850	26750	14
459	20241224	132800	314331950	26850	26800	26850	26800	6
460	20241224	132700	314170900	26850	26800	26850	26800	10
461	20241224	132600	313902700	26850	26850	26850	26850	5
462	20241224	132500	313768450	26850	26850	26850	26850	2
463	20241224	132400	313714750	26800	26800	26800	26750	23
464	20241224	132300	313098600	26800	26800	26800	26800	0
465	20241224	132200	313098600	26800	26800	26800	26750	10
466	20241224	132100	312830700	26700	26750	26750	26700	3
467	20241224	132000	312750550	26800	26800	26800	26800	3
468	20241224	131900	312670150	26800	26750	26800	26750	15
469	20241224	131800	312268650	26750	26800	26850	26750	4
470	20241224	131700	312161450	26750	26800	26850	26750	17
471	20241224	131600	311705800	26800	26800	26800	26800	0
472	20241224	131500	311705800	26800	26800	26800	26750	16
473	20241224	131400	311277100	26800	26800	26800	26800	0
474	20241224	131300	311277100	26800	26800	26800	26800	8
475	20241224	131200	311062700	26700	26750	26750	26700	125
476	20241224	131100	307719450	26750	26750	26750	26750	16
477	20241224	131000	307291450	26850	26800	26850	26800	15
478	20241224	130900	306889350	26800	26800	26800	26800	1
479	20241224	130800	306862550	26800	26800	26800	26700	115
480	20241224	130700	303790600	26750	26750	26750	26750	2
481	20241224	130600	303737100	26850	26850	26850	26850	7
482	20241224	130500	303549150	26750	26750	26800	26750	8
483	20241224	130400	303334850	26750	26850	26850	26750	8
484	20241224	130300	303120250	26850	26750	26850	26750	35
485	20241224	130200	302183700	26800	26850	26850	26800	7
486	20241224	130100	301995850	26850	26850	26850	26850	2
487	20241224	130000	301942150	26800	26800	26800	26800	5
488	20241224	125900	301808150	26850	26850	26850	26800	9
489	20241224	125800	301566550	26800	26850	26850	26800	8
490	20241224	125700	301352100	26850	26850	26850	26850	6
491	20241224	125600	301191000	26850	26750	26850	26750	8
492	20241224	125500	300976800	26750	26850	26850	26750	15
493	20241224	125400	300574950	26850	26850	26850	26850	3
494	20241224	125300	300494400	26800	26800	26800	26800	5
495	20241224	125200	300360400	26750	26850	26850	26750	37
496	20241224	125100	299370450	26800	26850	26850	26800	16
497	20241224	125000	298941350	26850	26850	26850	26850	6
498	20241224	124900	298780250	26850	26850	26850	26850	3
499	20241224	124800	298699700	26850	26850	26850	26850	5
500	20241224	124700	298565450	26850	26850	26850	26850	3
501	20241224	124600	298484900	26800	26850	26850	26800	11
502	20241224	124500	298189850	26750	26850	26850	26750	4
503	20241224	124400	298082600	26800	26750	26800	26750	17
504	20241224	124300	297627800	26750	26750	26750	26750	0
505	20241224	124200	297627800	26750	26750	26750	26750	12
506	20241224	124100	297306800	26750	26800	26800	26750	124
507	20241224	124000	293989400	26850	26900	26900	26850	3
508	20241224	123900	293908800	26900	26900	26900	26850	12
509	20241224	123800	293586050	26850	26850	26850	26850	0
510	20241224	123700	293586050	26850	26850	26900	26850	15
511	20241224	123600	293182900	26800	26850	26850	26800	2
512	20241224	123500	293129250	26850	26850	26950	26800	74
513	20241224	123400	291144300	26900	26900	26900	26900	4
514	20241224	123300	291036700	26950	26950	26950	26950	7
515	20241224	123200	290848050	26850	26850	26850	26850	7
516	20241224	123100	290660100	26850	26950	26950	26850	2
517	20241224	123000	290606300	26950	26850	26950	26850	13
518	20241224	122900	290256500	26900	26900	26900	26900	3
519	20241224	122800	290175800	26900	26900	26900	26900	8
520	20241224	122700	289960600	26850	26850	26850	26850	6
521	20241224	122600	289799500	26900	26900	26900	26800	18
522	20241224	122500	289316300	26900	26850	26900	26800	7
523	20241224	122400	289128350	26900	26900	26900	26900	5
524	20241224	122300	288993850	26900	26900	26900	26850	7
525	20241224	122200	288805600	26900	26850	26900	26850	8
526	20241224	122100	288590500	26900	26900	26900	26900	9
527	20241224	122000	288348400	26900	26850	26900	26850	6
528	20241224	121900	288187250	26900	26900	26900	26900	17
529	20241224	121800	287729950	26800	26850	26850	26800	9
530	20241224	121700	287488400	26850	26850	26850	26850	5
531	20241224	121600	287354150	26800	26850	26850	26800	5
532	20241224	121500	287220100	26850	26850	26850	26850	11
533	20241224	121400	286924750	26800	26800	26800	26800	2
534	20241224	121300	286871150	26800	26850	26850	26800	12
535	20241224	121200	286549250	26950	26850	26950	26800	108
536	20241224	121100	283652550	27000	27000	27000	27000	3
537	20241224	121000	283571550	26850	26850	26950	26850	105
538	20241224	120900	280751550	27000	27000	27000	27000	2
539	20241224	120800	280697550	27000	27000	27000	27000	13
540	20241224	120700	280346550	27000	27000	27000	27000	2
541	20241224	120600	280292550	27000	27000	27000	26850	324
542	20241224	120500	271576500	27000	27000	27000	27000	0
543	20241224	120400	271576500	27000	27000	27000	27000	8
544	20241224	120300	271360500	27000	27000	27000	27000	6
545	20241224	120200	271198500	26950	26950	26950	26950	2
546	20241224	120100	271144600	27000	26950	27000	26850	22
547	20241224	120000	270552200	26950	27000	27000	26950	3
548	20241224	115900	270471250	27000	27000	27000	27000	5
549	20241224	115800	270336250	27000	27000	27000	27000	7
550	20241224	115700	270147250	27000	27000	27000	27000	8
551	20241224	115600	269931250	27000	27000	27000	27000	5
552	20241224	115500	269796250	27000	26850	27000	26850	9
553	20241224	115400	269553400	27000	27000	27000	27000	8
554	20241224	115300	269337400	27000	27000	27000	27000	5
555	20241224	115200	269202400	27000	27000	27000	27000	6
556	20241224	115100	269040400	26950	26950	26950	26950	5
557	20241224	115000	268905650	26950	26950	26950	26950	7
558	20241224	114900	268717000	27000	27000	27000	27000	7
559	20241224	114800	268528000	27000	27000	27000	27000	8
560	20241224	114700	268312000	27000	27000	27000	27000	6
561	20241224	114600	268150000	27000	27000	27000	27000	7
562	20241224	114500	267961000	27000	27000	27000	27000	1
563	20241224	114400	267934000	27000	27000	27000	27000	5
564	20241224	114300	267799000	27000	26850	27000	26850	13
565	20241224	114200	267449050	26900	26900	26900	26900	8
566	20241224	114100	267233850	26950	26950	26950	26950	8
567	20241224	114000	267018250	27000	27000	27000	27000	0
568	20241224	113900	267018250	27000	27000	27000	27000	12
569	20241224	113800	266694250	27000	27000	27000	27000	3
570	20241224	113700	266613250	27000	26950	27000	26950	10
571	20241224	113600	266343500	26950	26950	26950	26950	2
572	20241224	113500	266289600	26950	26900	26950	26900	13
573	20241224	113400	265939500	26900	26900	26900	26900	2
574	20241224	113300	265885700	26900	26900	26900	26900	1
575	20241224	113200	265858800	26900	26850	26900	26850	12
576	20241224	113100	265536300	26850	26850	26850	26850	2
577	20241224	113000	265482600	26850	26850	26850	26850	7
578	20241224	112900	265294650	26850	26850	26850	26850	3
579	20241224	112800	265214100	26850	26850	26850	26850	1
580	20241224	112700	265187250	26850	26850	26850	26850	18
581	20241224	112600	264703950	26750	26850	26850	26750	4
582	20241224	112500	264596650	26850	26850	26850	26850	5
583	20241224	112400	264462400	26850	26850	26850	26850	2
584	20241224	112300	264408700	26850	26850	26850	26850	6
585	20241224	112200	264247600	26800	26800	26800	26800	3
586	20241224	112100	264167200	26750	26750	26750	26750	1
587	20241224	112000	264140450	26850	26850	26850	26850	5
588	20241224	111900	264006200	26950	26950	26950	26950	0
589	20241224	111800	264006200	26950	26950	26950	26950	0
590	20241224	111700	264006200	26950	26950	26950	26950	1
591	20241224	111600	263979250	26900	26750	26900	26750	142
592	20241224	111500	260180500	26750	26750	26750	26750	0
593	20241224	111400	260180500	26750	26750	26750	26750	0
594	20241224	111300	260180500	26750	26750	26750	26750	0
595	20241224	111200	260180500	26750	26750	26750	26750	0
596	20241224	111100	260180500	26750	26850	26850	26750	73
597	20241224	111000	258225450	27000	27000	27000	27000	0
598	20241224	110900	258225450	27000	27000	27000	27000	0
599	20241224	110800	258225450	27000	27000	27000	27000	1
600	20241224	110700	258198450	26850	26850	26850	26850	0
601	20241224	110600	258198450	26850	26900	26900	26850	237
602	20241224	110500	251833300	26900	26900	26900	26900	0
603	20241224	110400	251833300	26900	26900	26900	26900	0
604	20241224	110300	251833300	26900	26950	27000	26900	9
605	20241224	110200	251591050	26900	26900	26900	26900	0
606	20241224	110100	251591050	26900	26900	26900	26900	17
607	20241224	110000	251133750	27000	27000	27000	27000	1
608	20241224	105900	251106750	26950	26950	26950	26950	100
609	20241224	105800	248411750	27000	27000	27000	27000	1
610	20241224	105700	248384750	27000	27000	27000	27000	30
611	20241224	105600	247574750	27000	27000	27000	27000	4
612	20241224	105500	247466750	27050	27000	27050	27000	20
613	20241224	105400	246926250	27000	27000	27000	27000	2
614	20241224	105300	246872250	27000	27000	27000	27000	0
615	20241224	105200	246872250	27000	27000	27000	27000	0
616	20241224	105100	246872250	27000	27000	27000	27000	0
617	20241224	105000	246872250	27000	26950	27000	26950	12
618	20241224	104900	246548800	27000	27050	27050	27000	383
619	20241224	104800	236193600	27050	27000	27050	27000	46
620	20241224	104700	234949350	27000	26950	27000	26950	142
621	20241224	104600	231120950	26950	26950	26950	26950	2
622	20241224	104500	231067050	26950	26950	26950	26950	1
623	20241224	104400	231040100	26950	26950	26950	26950	2
624	20241224	104300	230986200	26950	26950	26950	26950	2
625	20241224	104200	230932300	26950	26950	26950	26950	41
626	20241224	104100	229827350	26950	26950	26950	26950	0
627	20241224	104000	229827350	26950	26950	26950	26950	11
628	20241224	103900	229530900	26950	26950	26950	26950	0
629	20241224	103800	229530900	26950	26950	26950	26950	0
630	20241224	103700	229530900	26950	26950	26950	26950	2
631	20241224	103600	229477000	26850	26850	26850	26850	18
632	20241224	103500	228993700	26850	26850	26850	26850	0
633	20241224	103400	228993700	26850	26850	26850	26850	4
634	20241224	103300	228886300	26850	26850	26850	26850	0
635	20241224	103200	228886300	26850	26850	26850	26850	0
636	20241224	103100	228886300	26850	26850	26850	26850	89
637	20241224	103000	226496650	26900	26850	26900	26850	150
638	20241224	102900	222464150	26800	26800	26800	26800	0
639	20241224	102800	222464150	26800	26800	26800	26800	0
640	20241224	102700	222464150	26800	26800	26800	26800	2
641	20241224	102600	222410550	26800	26800	26800	26800	0
642	20241224	102500	222410550	26800	26800	26800	26800	0
643	20241224	102400	222410550	26800	26800	26800	26800	2
644	20241224	102300	222356950	26750	26750	26750	26750	10
645	20241224	102200	222089450	26750	26750	26750	26750	9
646	20241224	102100	221848700	26750	26750	26750	26750	5
647	20241224	102000	221714950	26750	26750	26750	26750	0
648	20241224	101900	221714950	26750	26700	26750	26700	259
649	20241224	101800	214791400	26700	26700	26700	26700	88
650	20241224	101700	212441800	26750	26750	26750	26750	0
651	20241224	101600	212441800	26750	26750	26750	26750	1
652	20241224	101500	212415050	26750	26750	26750	26750	2
653	20241224	101400	212361550	26750	26750	26750	26750	3
654	20241224	101300	212281300	26750	26750	26750	26750	2
655	20241224	101200	212227800	26750	26750	26750	26750	0
656	20241224	101100	212227800	26750	26700	26750	26700	16
657	20241224	101000	211800000	26650	26750	26750	26650	733
658	20241224	100900	192251850	26800	26800	26800	26800	0
659	20241224	100800	192251850	26800	26800	26800	26800	0
660	20241224	100700	192251850	26800	26800	26800	26800	0
661	20241224	100600	192251850	26800	26800	26800	26800	0
662	20241224	100500	192251850	26800	26700	26800	26700	34
663	20241224	100400	191343650	26800	26800	26800	26800	0
664	20241224	100300	191343650	26800	26800	26800	26800	0
665	20241224	100200	191343650	26800	26800	26800	26800	4
666	20241224	100100	191236450	26700	26750	26750	26700	25
667	20241224	100000	190568200	26800	26700	26800	26700	71
668	20241224	095900	188672400	26700	26700	26700	26700	0
669	20241224	095800	188672400	26700	26700	26700	26700	111
670	20241224	095700	185708700	26700	26700	26700	26700	5
671	20241224	095600	185575200	26750	26750	26750	26750	124
672	20241224	095500	182258200	26700	26750	26750	26700	130
673	20241224	095400	178787100	26750	26850	26850	26750	1157
674	20241224	095300	147836600	26850	26850	26850	26850	1
675	20241224	095200	147809750	26800	26800	26800	26800	71
676	20241224	095100	145906950	26850	26850	26850	26850	0
677	20241224	095000	145906950	26850	26850	26850	26850	4
678	20241224	094900	145799550	26900	26900	26900	26900	0
679	20241224	094800	145799550	26900	26900	26900	26900	0
680	20241224	094700	145799550	26900	26900	26900	26900	0
681	20241224	094600	145799550	26900	26900	26900	26900	1
682	20241224	094500	145772650	26800	26800	26800	26800	0
683	20241224	094400	145772650	26800	26800	26800	26800	11
684	20241224	094300	145477850	26800	26800	26800	26800	30
685	20241224	094200	144673850	26800	26800	26800	26800	0
686	20241224	094100	144673850	26800	26800	26800	26800	10
687	20241224	094000	144405850	26800	26800	26800	26750	13
688	20241224	093900	144057550	26800	26800	26800	26800	165
689	20241224	093800	139635550	26750	26800	26800	26750	200
690	20241224	093700	134282050	26800	26800	26800	26800	209
691	20241224	093600	128680850	26850	26900	26900	26850	290
692	20241224	093500	120890500	26900	27050	27150	26900	509
693	20241224	093400	107166900	27050	27050	27050	27050	0
694	20241224	093300	107166900	27050	27050	27050	27050	1
695	20241224	093200	107139850	26900	26900	26900	26900	1
696	20241224	093100	107112950	27050	27050	27050	27050	1
697	20241224	093000	107085900	26950	26950	26950	26950	1
698	20241224	092900	107058950	26950	26950	26950	26950	1
699	20241224	092800	107032000	26950	26950	26950	26950	70
700	20241224	092700	105145500	26900	26950	26950	26900	51
701	20241224	092600	103773550	26900	26900	26900	26900	107
702	20241224	092500	100895250	26950	27000	27000	26950	105
703	20241224	092400	98063100	27000	27050	27050	27000	256
704	20241224	092300	91143450	27050	27100	27100	27050	12
705	20241224	092200	90818750	27200	27050	27200	27050	2
706	20241224	092100	90764500	27050	27050	27050	27050	0
707	20241224	092000	90764500	27050	27050	27100	27050	110
708	20241224	091900	87783650	27050	27050	27050	27050	2
709	20241224	091800	87729550	27150	27150	27150	27150	0
710	20241224	091700	87729550	27150	27150	27150	27150	2
711	20241224	091600	87675250	27150	27100	27150	27100	21
712	20241224	091500	87106100	27000	27000	27000	27000	10
713	20241224	091400	86836100	27000	27000	27000	27000	0
714	20241224	091300	86836100	27000	27000	27000	27000	177
715	20241224	091200	82057100	27000	27100	27100	27000	358
716	20241224	091100	72369100	27150	27250	27250	27150	114
717	20241224	091000	69273800	27250	27250	27250	27250	2
718	20241224	090900	69219300	27250	27200	27250	27200	3
719	20241224	090800	69137600	27200	27200	27200	27200	2
720	20241224	090700	69083200	27150	27200	27400	27100	114
721	20241224	090600	65985250	27250	27350	27350	27250	103
722	20241224	090500	63177400	27350	27400	27400	27300	502
723	20241224	090400	49445750	27400	27350	27400	27300	323
724	20241224	090300	40610450	27300	27300	27350	27250	297
725	20241224	090200	32493950	27250	27100	27350	27100	405
726	20241224	090100	21438000	27350	27200	27350	27100	162
727	20241224	090000	17014600	27200	27050	27200	27050	629