KissMeData/145720/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202800	1066623700	62300	62300	62300	62300	542
3	20241224	202700	1066623700	62300	62300	62300	62300	0
4	20241224	202600	1066623700	62300	62300	62300	62300	0
5	20241224	202500	1066623700	62300	62300	62300	62300	0
6	20241224	202400	1066623700	62300	62300	62300	62300	0
7	20241224	202300	1066623700	62300	62300	62300	62300	0
8	20241224	202200	1066623700	62300	62300	62300	62300	0
9	20241224	202100	1066623700	62300	62300	62300	62300	0
10	20241224	202000	1066623700	62300	62300	62300	62300	0
11	20241224	201900	1066623700	62300	62300	62300	62300	0
12	20241224	201800	1066623700	62300	62300	62300	62300	0
13	20241224	201700	1066623700	62300	62300	62300	62300	0
14	20241224	201600	1066623700	62300	62300	62300	62300	0
15	20241224	201500	1066623700	62300	62300	62300	62300	0
16	20241224	201400	1066623700	62300	62300	62300	62300	0
17	20241224	201300	1066623700	62300	62300	62300	62300	0
18	20241224	201200	1066623700	62300	62300	62300	62300	0
19	20241224	201100	1066623700	62300	62300	62300	62300	0
20	20241224	201000	1066623700	62300	62300	62300	62300	0
21	20241224	200900	1066623700	62300	62300	62300	62300	0
22	20241224	200800	1066623700	62300	62300	62300	62300	0
23	20241224	200700	1066623700	62300	62300	62300	62300	0
24	20241224	200600	1066623700	62300	62300	62300	62300	0
25	20241224	200500	1066623700	62300	62300	62300	62300	0
26	20241224	200400	1066623700	62300	62300	62300	62300	0
27	20241224	200300	1066623700	62300	62300	62300	62300	0
28	20241224	200200	1066623700	62300	62300	62300	62300	0
29	20241224	200100	1066623700	62300	62300	62300	62300	0
30	20241224	200000	1066623700	62300	62300	62300	62300	0
31	20241224	195900	1066623700	62300	62300	62300	62300	0
32	20241224	195800	1066623700	62300	62300	62300	62300	542
33	20241224	195700	1066623700	62300	62300	62300	62300	0
34	20241224	195600	1066623700	62300	62300	62300	62300	0
35	20241224	195500	1066623700	62300	62300	62300	62300	0
36	20241224	195400	1066623700	62300	62300	62300	62300	0
37	20241224	195300	1066623700	62300	62300	62300	62300	0
38	20241224	195200	1066623700	62300	62300	62300	62300	0
39	20241224	195100	1066623700	62300	62300	62300	62300	0
40	20241224	195000	1066623700	62300	62300	62300	62300	0
41	20241224	194900	1066623700	62300	62300	62300	62300	0
42	20241224	194800	1066623700	62300	62300	62300	62300	0
43	20241224	194700	1066623700	62300	62300	62300	62300	0
44	20241224	194600	1066623700	62300	62300	62300	62300	0
45	20241224	194500	1066623700	62300	62300	62300	62300	0
46	20241224	194400	1066623700	62300	62300	62300	62300	0
47	20241224	194300	1066623700	62300	62300	62300	62300	0
48	20241224	194200	1066623700	62300	62300	62300	62300	0
49	20241224	194100	1066623700	62300	62300	62300	62300	0
50	20241224	194000	1066623700	62300	62300	62300	62300	0
51	20241224	193900	1066623700	62300	62300	62300	62300	0
52	20241224	193800	1066623700	62300	62300	62300	62300	0
53	20241224	193700	1066623700	62300	62300	62300	62300	0
54	20241224	193600	1066623700	62300	62300	62300	62300	0
55	20241224	193500	1066623700	62300	62300	62300	62300	0
56	20241224	193400	1066623700	62300	62300	62300	62300	0
57	20241224	193300	1066623700	62300	62300	62300	62300	0
58	20241224	193200	1066623700	62300	62300	62300	62300	0
59	20241224	193100	1066623700	62300	62300	62300	62300	0
60	20241224	193000	1066623700	62300	62300	62300	62300	0
61	20241224	192900	1066623700	62300	62300	62300	62300	0
62	20241224	192800	1066623700	62300	62300	62300	62300	542
63	20241224	192700	1066623700	62300	62300	62300	62300	0
64	20241224	192600	1066623700	62300	62300	62300	62300	0
65	20241224	192500	1066623700	62300	62300	62300	62300	0
66	20241224	192400	1066623700	62300	62300	62300	62300	0
67	20241224	192300	1066623700	62300	62300	62300	62300	0
68	20241224	192200	1066623700	62300	62300	62300	62300	0
69	20241224	192100	1066623700	62300	62300	62300	62300	0
70	20241224	192000	1066623700	62300	62300	62300	62300	0
71	20241224	191900	1066623700	62300	62300	62300	62300	0
72	20241224	191800	1066623700	62300	62300	62300	62300	0
73	20241224	191700	1066623700	62300	62300	62300	62300	0
74	20241224	191600	1066623700	62300	62300	62300	62300	0
75	20241224	191500	1066623700	62300	62300	62300	62300	0
76	20241224	191400	1066623700	62300	62300	62300	62300	0
77	20241224	191300	1066623700	62300	62300	62300	62300	0
78	20241224	191200	1066623700	62300	62300	62300	62300	0
79	20241224	191100	1066623700	62300	62300	62300	62300	0
80	20241224	191000	1066623700	62300	62300	62300	62300	0
81	20241224	190900	1066623700	62300	62300	62300	62300	0
82	20241224	190800	1066623700	62300	62300	62300	62300	0
83	20241224	190700	1066623700	62300	62300	62300	62300	0
84	20241224	190600	1066623700	62300	62300	62300	62300	0
85	20241224	190500	1066623700	62300	62300	62300	62300	0
86	20241224	190400	1066623700	62300	62300	62300	62300	0
87	20241224	190300	1066623700	62300	62300	62300	62300	0
88	20241224	190200	1066623700	62300	62300	62300	62300	0
89	20241224	190100	1066623700	62300	62300	62300	62300	0
90	20241224	190000	1066623700	62300	62300	62300	62300	0
91	20241224	185900	1066623700	62300	62300	62300	62300	0
92	20241224	185800	1066623700	62300	62300	62300	62300	542
93	20241224	185700	1066623700	62300	62300	62300	62300	0
94	20241224	185600	1066623700	62300	62300	62300	62300	0
95	20241224	185500	1066623700	62300	62300	62300	62300	0
96	20241224	185400	1066623700	62300	62300	62300	62300	0
97	20241224	185300	1066623700	62300	62300	62300	62300	0
98	20241224	185200	1066623700	62300	62300	62300	62300	0
99	20241224	185100	1066623700	62300	62300	62300	62300	0
100	20241224	185000	1066623700	62300	62300	62300	62300	0
101	20241224	184900	1066623700	62300	62300	62300	62300	0
102	20241224	184800	1066623700	62300	62300	62300	62300	0
103	20241224	184700	1066623700	62300	62300	62300	62300	0
104	20241224	184600	1066623700	62300	62300	62300	62300	0
105	20241224	184500	1066623700	62300	62300	62300	62300	0
106	20241224	184400	1066623700	62300	62300	62300	62300	0
107	20241224	184300	1066623700	62300	62300	62300	62300	0
108	20241224	184200	1066623700	62300	62300	62300	62300	0
109	20241224	184100	1066623700	62300	62300	62300	62300	0
110	20241224	184000	1066623700	62300	62300	62300	62300	0
111	20241224	183900	1066623700	62300	62300	62300	62300	0
112	20241224	183800	1066623700	62300	62300	62300	62300	0
113	20241224	183700	1066623700	62300	62300	62300	62300	0
114	20241224	183600	1066623700	62300	62300	62300	62300	0
115	20241224	183500	1066623700	62300	62300	62300	62300	0
116	20241224	183400	1066623700	62300	62300	62300	62300	0
117	20241224	183300	1066623700	62300	62300	62300	62300	0
118	20241224	183200	1066623700	62300	62300	62300	62300	0
119	20241224	183100	1066623700	62300	62300	62300	62300	0
120	20241224	183000	1066623700	62300	62300	62300	62300	0
121	20241224	182900	1066623700	62300	62300	62300	62300	0
122	20241224	182800	1066623700	62300	62300	62300	62300	542
123	20241224	182700	1066623700	62300	62300	62300	62300	0
124	20241224	182600	1066623700	62300	62300	62300	62300	0
125	20241224	182500	1066623700	62300	62300	62300	62300	0
126	20241224	182400	1066623700	62300	62300	62300	62300	0
127	20241224	182300	1066623700	62300	62300	62300	62300	0
128	20241224	182200	1066623700	62300	62300	62300	62300	0
129	20241224	182100	1066623700	62300	62300	62300	62300	0
130	20241224	182000	1066623700	62300	62300	62300	62300	0
131	20241224	181900	1066623700	62300	62300	62300	62300	0
132	20241224	181800	1066623700	62300	62300	62300	62300	0
133	20241224	181700	1066623700	62300	62300	62300	62300	0
134	20241224	181600	1066623700	62300	62300	62300	62300	0
135	20241224	181500	1066623700	62300	62300	62300	62300	0
136	20241224	181400	1066623700	62300	62300	62300	62300	0
137	20241224	181300	1066623700	62300	62300	62300	62300	0
138	20241224	181200	1066623700	62300	62300	62300	62300	0
139	20241224	181100	1066623700	62300	62300	62300	62300	0
140	20241224	181000	1066623700	62300	62300	62300	62300	0
141	20241224	180900	1066623700	62300	62300	62300	62300	0
142	20241224	180800	1066623700	62300	62300	62300	62300	0
143	20241224	180700	1066623700	62300	62300	62300	62300	0
144	20241224	180600	1066623700	62300	62300	62300	62300	0
145	20241224	180500	1066623700	62300	62300	62300	62300	0
146	20241224	180400	1066623700	62300	62300	62300	62300	0
147	20241224	180300	1066623700	62300	62300	62300	62300	0
148	20241224	180200	1066623700	62300	62300	62300	62300	0
149	20241224	180100	1066623700	62300	62300	62300	62300	0
150	20241224	180000	1066623700	62300	62300	62300	62300	0
151	20241224	175900	1066623700	62300	62300	62300	62300	0
152	20241224	175800	1066623700	62300	62300	62300	62300	542
153	20241224	175700	1066623700	62300	62300	62300	62300	0
154	20241224	175600	1066623700	62300	62300	62300	62300	0
155	20241224	175500	1066623700	62300	62300	62300	62300	0
156	20241224	175400	1066623700	62300	62300	62300	62300	0
157	20241224	175300	1066623700	62300	62300	62300	62300	0
158	20241224	175200	1066623700	62300	62300	62300	62300	0
159	20241224	175100	1066623700	62300	62300	62300	62300	0
160	20241224	175000	1066623700	62300	62300	62300	62300	0
161	20241224	174900	1066623700	62300	62300	62300	62300	0
162	20241224	174800	1066623700	62300	62300	62300	62300	0
163	20241224	174700	1066623700	62300	62300	62300	62300	0
164	20241224	174600	1066623700	62300	62300	62300	62300	0
165	20241224	174500	1066623700	62300	62300	62300	62300	0
166	20241224	174400	1066623700	62300	62300	62300	62300	0
167	20241224	174300	1066623700	62300	62300	62300	62300	0
168	20241224	174200	1066623700	62300	62300	62300	62300	0
169	20241224	174100	1066623700	62300	62300	62300	62300	0
170	20241224	174000	1066623700	62300	62300	62300	62300	0
171	20241224	173900	1066623700	62300	62300	62300	62300	0
172	20241224	173800	1066623700	62300	62300	62300	62300	0
173	20241224	173700	1066623700	62300	62300	62300	62300	0
174	20241224	173600	1066623700	62300	62300	62300	62300	0
175	20241224	173500	1066623700	62300	62300	62300	62300	0
176	20241224	173400	1066623700	62300	62300	62300	62300	0
177	20241224	173300	1066623700	62300	62300	62300	62300	0
178	20241224	173200	1066623700	62300	62300	62300	62300	0
179	20241224	173100	1066623700	62300	62300	62300	62300	0
180	20241224	173000	1066623700	62300	62300	62300	62300	0
181	20241224	172900	1066623700	62300	62300	62300	62300	0
182	20241224	172800	1066623700	62300	62300	62300	62300	542
183	20241224	172700	1066623700	62300	62300	62300	62300	0
184	20241224	172600	1066623700	62300	62300	62300	62300	0
185	20241224	172500	1066623700	62300	62300	62300	62300	0
186	20241224	172400	1066623700	62300	62300	62300	62300	0
187	20241224	172300	1066623700	62300	62300	62300	62300	0
188	20241224	172200	1066623700	62300	62300	62300	62300	0
189	20241224	172100	1066623700	62300	62300	62300	62300	0
190	20241224	172000	1066623700	62300	62300	62300	62300	0
191	20241224	171900	1066623700	62300	62300	62300	62300	0
192	20241224	171800	1066623700	62300	62300	62300	62300	0
193	20241224	171700	1066623700	62300	62300	62300	62300	0
194	20241224	171600	1066623700	62300	62300	62300	62300	0
195	20241224	171500	1066623700	62300	62300	62300	62300	0
196	20241224	171400	1066623700	62300	62300	62300	62300	0
197	20241224	171300	1066623700	62300	62300	62300	62300	0
198	20241224	171200	1066623700	62300	62300	62300	62300	0
199	20241224	171100	1066623700	62300	62300	62300	62300	0
200	20241224	171000	1066623700	62300	62300	62300	62300	0
201	20241224	170900	1066623700	62300	62300	62300	62300	0
202	20241224	170800	1066623700	62300	62300	62300	62300	0
203	20241224	170700	1066623700	62300	62300	62300	62300	0
204	20241224	170600	1066623700	62300	62300	62300	62300	0
205	20241224	170500	1066623700	62300	62300	62300	62300	0
206	20241224	170400	1066623700	62300	62300	62300	62300	0
207	20241224	170300	1066623700	62300	62300	62300	62300	0
208	20241224	170200	1066623700	62300	62300	62300	62300	0
209	20241224	170100	1066623700	62300	62300	62300	62300	0
210	20241224	170000	1066623700	62300	62300	62300	62300	0
211	20241224	165900	1066623700	62300	62300	62300	62300	0
212	20241224	165800	1066623700	62300	62300	62300	62300	542
213	20241224	165700	1066623700	62300	62300	62300	62300	0
214	20241224	165600	1066623700	62300	62300	62300	62300	0
215	20241224	165500	1066623700	62300	62300	62300	62300	0
216	20241224	165400	1066623700	62300	62300	62300	62300	0
217	20241224	165300	1066623700	62300	62300	62300	62300	0
218	20241224	165200	1066623700	62300	62300	62300	62300	0
219	20241224	165100	1066623700	62300	62300	62300	62300	0
220	20241224	165000	1066623700	62300	62300	62300	62300	0
221	20241224	164900	1066623700	62300	62300	62300	62300	0
222	20241224	164800	1066623700	62300	62300	62300	62300	0
223	20241224	164700	1066623700	62300	62300	62300	62300	0
224	20241224	164600	1066623700	62300	62300	62300	62300	0
225	20241224	164500	1066623700	62300	62300	62300	62300	0
226	20241224	164400	1066623700	62300	62300	62300	62300	0
227	20241224	164300	1066623700	62300	62300	62300	62300	0
228	20241224	164200	1066623700	62300	62300	62300	62300	0
229	20241224	164100	1066623700	62300	62300	62300	62300	0
230	20241224	164000	1066623700	62300	62300	62300	62300	0
231	20241224	163900	1066623700	62300	62300	62300	62300	0
232	20241224	163800	1066623700	62300	62300	62300	62300	0
233	20241224	163700	1066623700	62300	62300	62300	62300	0
234	20241224	163600	1066623700	62300	62300	62300	62300	0
235	20241224	163500	1066623700	62300	62300	62300	62300	0
236	20241224	163400	1066623700	62300	62300	62300	62300	0
237	20241224	163300	1066623700	62300	62300	62300	62300	0
238	20241224	163200	1066623700	62300	62300	62300	62300	0
239	20241224	163100	1066623700	62300	62300	62300	62300	0
240	20241224	163000	1066623700	62300	62300	62300	62300	0
241	20241224	162900	1066623700	62300	62300	62300	62300	0
242	20241224	162800	1066623700	62300	62300	62300	62300	542
243	20241224	162700	1066623700	62300	62300	62300	62300	0
244	20241224	162600	1066623700	62300	62300	62300	62300	0
245	20241224	162500	1066623700	62300	62300	62300	62300	0
246	20241224	162400	1066623700	62300	62300	62300	62300	0
247	20241224	162300	1066623700	62300	62300	62300	62300	0
248	20241224	162200	1066623700	62300	62300	62300	62300	0
249	20241224	162100	1066623700	62300	62300	62300	62300	0
250	20241224	162000	1066623700	62300	62300	62300	62300	0
251	20241224	161900	1066623700	62300	62300	62300	62300	0
252	20241224	161800	1066623700	62300	62300	62300	62300	0
253	20241224	161700	1066623700	62300	62300	62300	62300	0
254	20241224	161600	1066623700	62300	62300	62300	62300	0
255	20241224	161500	1066623700	62300	62300	62300	62300	0
256	20241224	161400	1066623700	62300	62300	62300	62300	0
257	20241224	161300	1066623700	62300	62300	62300	62300	0
258	20241224	161200	1066623700	62300	62300	62300	62300	0
259	20241224	161100	1066623700	62300	62300	62300	62300	0
260	20241224	161000	1066623700	62300	62300	62300	62300	0
261	20241224	160900	1066623700	62300	62300	62300	62300	0
262	20241224	160800	1066623700	62300	62300	62300	62300	0
263	20241224	160700	1066623700	62300	62300	62300	62300	0
264	20241224	160600	1066623700	62300	62300	62300	62300	0
265	20241224	160500	1066623700	62300	62300	62300	62300	0
266	20241224	160400	1066623700	62300	62300	62300	62300	0
267	20241224	160300	1066623700	62300	62300	62300	62300	0
268	20241224	160200	1066623700	62300	62300	62300	62300	0
269	20241224	160100	1066623700	62300	62300	62300	62300	0
270	20241224	160000	1066623700	62300	62300	62300	62300	0
271	20241224	155900	1066623700	62300	62300	62300	62300	0
272	20241224	155800	1066623700	62300	62300	62300	62300	542
273	20241224	155700	1066623700	62300	62300	62300	62300	0
274	20241224	155600	1066623700	62300	62300	62300	62300	0
275	20241224	155500	1066623700	62300	62300	62300	62300	0
276	20241224	155400	1066623700	62300	62300	62300	62300	0
277	20241224	155300	1066623700	62300	62300	62300	62300	0
278	20241224	155200	1066623700	62300	62300	62300	62300	0
279	20241224	155100	1066623700	62300	62300	62300	62300	0
280	20241224	155000	1066623700	62300	62300	62300	62300	0
281	20241224	154900	1066623700	62300	62300	62300	62300	0
282	20241224	154800	1066623700	62300	62300	62300	62300	0
283	20241224	154700	1066623700	62300	62300	62300	62300	0
284	20241224	154600	1066623700	62300	62300	62300	62300	0
285	20241224	154500	1066623700	62300	62300	62300	62300	0
286	20241224	154400	1066623700	62300	62300	62300	62300	0
287	20241224	154300	1066623700	62300	62300	62300	62300	0
288	20241224	154200	1066623700	62300	62300	62300	62300	0
289	20241224	154100	1066623700	62300	62300	62300	62300	0
290	20241224	154000	1066623700	62300	62300	62300	62300	0
291	20241224	153900	1066623700	62300	62300	62300	62300	0
292	20241224	153800	1066623700	62300	62300	62300	62300	0
293	20241224	153700	1066623700	62300	62300	62300	62300	0
294	20241224	153600	1066623700	62300	62300	62300	62300	0
295	20241224	153500	1066623700	62300	62300	62300	62300	0
296	20241224	153400	1066623700	62300	62300	62300	62300	0
297	20241224	153300	1066623700	62300	62300	62300	62300	0
298	20241224	153200	1066623700	62300	62300	62300	62300	0
299	20241224	153100	1066623700	62300	62300	62300	62300	0
300	20241224	153000	1066623700	62300	62300	62300	62300	542
301	20241224	152900	1032857100	62200	62200	62200	62200	0
302	20241224	152800	1032857100	62200	62200	62200	62200	0
303	20241224	152700	1032857100	62200	62200	62200	62200	0
304	20241224	152600	1032857100	62200	62200	62200	62200	0
305	20241224	152500	1032857100	62200	62200	62200	62200	0
306	20241224	152400	1032857100	62200	62200	62200	62200	0
307	20241224	152300	1032857100	62200	62200	62200	62200	0
308	20241224	152200	1032857100	62200	62200	62200	62200	0
309	20241224	152100	1032857100	62200	62200	62200	62200	0
310	20241224	152000	1032857100	62200	62200	62200	62200	0
311	20241224	151900	1032857100	62200	62200	62300	62200	72
312	20241224	151800	1028373600	62200	62200	62200	62200	20
313	20241224	151700	1027129600	62200	62300	62300	62200	401
314	20241224	151600	1002147400	62300	62200	62300	62200	220
315	20241224	151500	988446200	62300	62200	62300	62200	64
316	20241224	151400	984459200	62300	62200	62300	62200	3
317	20241224	151300	984272500	62200	62200	62300	62200	53
318	20241224	151200	980975400	62200	62200	62300	62200	102
319	20241224	151100	974629000	62200	62200	62200	62200	3
320	20241224	151000	974442400	62300	62200	62300	62200	225
321	20241224	150900	960437800	62200	62200	62200	62200	2
322	20241224	150800	960313400	62200	62200	62200	62200	22
323	20241224	150700	958945000	62200	62200	62200	62200	3
324	20241224	150600	958758400	62200	62200	62200	62200	2
325	20241224	150500	958634000	62300	62200	62300	62200	23
326	20241224	150400	957201300	62200	62200	62200	62200	3
327	20241224	150300	957014700	62200	62200	62200	62200	5
328	20241224	150200	956703700	62300	62300	62300	62200	122
329	20241224	150100	949104800	62300	62200	62400	62200	155
330	20241224	150000	939447400	62200	62200	62200	62200	3
331	20241224	145900	939260800	62200	62200	62400	62200	23
332	20241224	145800	937829000	62400	62200	62400	62200	99
333	20241224	145700	931659600	62200	62200	62200	62200	12
334	20241224	145600	930913200	62200	62200	62200	62200	2
335	20241224	145500	930788800	62200	62100	62300	62100	77
336	20241224	145400	925992000	62100	62100	62100	62100	44
337	20241224	145300	923259600	62100	62100	62100	62100	2
338	20241224	145200	923135400	62100	62100	62300	62100	44
339	20241224	145100	920398000	62100	62100	62300	62100	276
340	20241224	145000	903221900	62100	62100	62200	62100	63
341	20241224	144900	899308600	62100	62100	62100	62100	42
342	20241224	144800	896700400	62100	62100	62100	62100	2
343	20241224	144700	896576200	62100	62100	62100	62100	7
344	20241224	144600	896141500	62100	62100	62100	62100	15
345	20241224	144500	895210000	62100	62100	62100	62100	0
346	20241224	144400	895210000	62100	62100	62100	62100	0
347	20241224	144300	895210000	62100	62100	62100	62100	3
348	20241224	144200	895023700	62100	62100	62100	62100	17
349	20241224	144100	893968000	62100	62100	62100	62100	0
350	20241224	144000	893968000	62100	62100	62200	62100	801
351	20241224	143900	844211700	62100	62100	62100	62100	2
352	20241224	143800	844087500	62100	62100	62100	62100	1
353	20241224	143700	844025400	62200	62200	62200	62100	23
354	20241224	143600	842596400	62100	62100	62100	62100	0
355	20241224	143500	842596400	62100	62100	62100	62100	15
356	20241224	143400	841664900	62100	62100	62100	62100	1
357	20241224	143300	841602800	62100	62100	62100	62100	2
358	20241224	143200	841478600	62100	62100	62100	62100	15
359	20241224	143100	840547100	62100	62100	62100	62100	1
360	20241224	143000	840485000	62200	62200	62200	62200	205
361	20241224	142900	827734000	62200	62200	62200	62200	1
362	20241224	142800	827671800	62200	62200	62200	62200	0
363	20241224	142700	827671800	62200	62200	62200	62200	16
364	20241224	142600	826676600	62200	62200	62200	62200	1
365	20241224	142500	826614400	62300	62300	62300	62300	2
366	20241224	142400	826489800	62300	62200	62300	62200	19
367	20241224	142300	825307300	62200	62200	62200	62200	0
368	20241224	142200	825307300	62200	62200	62200	62200	1
369	20241224	142100	825245100	62300	62200	62300	62200	240
370	20241224	142000	810312300	62200	62200	62300	62200	59
371	20241224	141900	806638500	62300	62300	62300	62300	3
372	20241224	141800	806451600	62200	62200	62200	62200	24
373	20241224	141700	804958800	62200	62200	62300	62200	16
374	20241224	141600	803963500	62200	62200	62200	62200	0
375	20241224	141500	803963500	62200	62100	62200	62100	145
376	20241224	141400	794944600	62200	62200	62200	62200	92
377	20241224	141300	789222200	62300	62300	62300	62300	0
378	20241224	141200	789222200	62300	62300	62300	62200	243
379	20241224	141100	774097300	62300	62300	62300	62300	0
380	20241224	141000	774097300	62300	62500	62500	62300	412
381	20241224	140900	748381100	62600	62600	62600	62600	4
382	20241224	140800	748130700	62600	62600	62600	62600	1
383	20241224	140700	748068100	62600	62600	62600	62600	2
384	20241224	140600	747942900	62600	62600	62600	62600	1
385	20241224	140500	747880300	62600	62500	62600	62500	39
386	20241224	140400	745442200	62500	62500	62600	62500	8
387	20241224	140300	744942100	62600	62700	62700	62500	395
388	20241224	140200	720216200	62700	62700	62700	62700	81
389	20241224	140100	715137500	62700	62800	62800	62700	62
390	20241224	140000	711247900	62800	62600	62800	62600	2
391	20241224	135900	711122500	62800	62800	62800	62700	95
392	20241224	135800	705165500	62800	62600	62800	62600	399
393	20241224	135700	680140700	62700	62800	62800	62700	2
394	20241224	135600	680015200	62700	62700	62800	62700	411
395	20241224	135500	654240800	62700	62600	62700	62600	7
396	20241224	135400	653802400	62600	62700	62700	62600	53
397	20241224	135300	650484300	62700	62500	62700	62500	305
398	20241224	135200	631388800	62600	62600	62600	62600	0
399	20241224	135100	631388800	62600	62600	62600	62600	10
400	20241224	135000	630762800	62600	62600	62600	62600	3
401	20241224	134900	630575000	62500	62500	62500	62500	0
402	20241224	134800	630575000	62500	62500	62500	62500	1
403	20241224	134700	630512500	62500	62500	62500	62500	2
404	20241224	134600	630387500	62500	62500	62500	62500	0
405	20241224	134500	630387500	62500	62500	62500	62500	2
406	20241224	134400	630262500	62600	62600	62600	62600	2
407	20241224	134300	630137300	62600	62600	62600	62600	6
408	20241224	134200	629761700	62500	62500	62500	62500	0
409	20241224	134100	629761700	62500	62500	62500	62500	3
410	20241224	134000	629574200	62500	62500	62500	62500	0
411	20241224	133900	629574200	62500	62500	62500	62500	42
412	20241224	133800	626949200	62600	62600	62600	62600	0
413	20241224	133700	626949200	62600	62600	62600	62600	53
414	20241224	133600	623631400	62600	62600	62600	62600	74
415	20241224	133500	618999000	62600	62600	62600	62600	2
416	20241224	133400	618873800	62600	62600	62600	62600	5
417	20241224	133300	618560800	62600	62600	62600	62600	11
418	20241224	133200	617872200	62600	62600	62600	62600	1
419	20241224	133100	617809600	62700	62700	62700	62700	0
420	20241224	133000	617809600	62700	62600	62700	62600	5
421	20241224	132900	617496300	62500	62500	62700	62500	185
422	20241224	132800	605913000	62600	62500	62600	62500	148
423	20241224	132700	596661100	62500	62500	62500	62500	0
424	20241224	132600	596661100	62500	62500	62500	62500	0
425	20241224	132500	596661100	62500	62500	62500	62500	1
426	20241224	132400	596598600	62600	62500	62600	62500	335
427	20241224	132300	575656900	62400	62400	62400	62400	3
428	20241224	132200	575469700	62400	62400	62400	62400	2
429	20241224	132100	575344900	62400	62400	62400	62400	13
430	20241224	132000	574533700	62400	62400	62400	62400	1
431	20241224	131900	574471300	62400	62400	62400	62400	0
432	20241224	131800	574471300	62400	62400	62500	62400	323
433	20241224	131700	554314400	62400	62400	62400	62400	20
434	20241224	131600	553066400	62400	62400	62400	62400	0
435	20241224	131500	553066400	62400	62400	62400	62400	1
436	20241224	131400	553004000	62400	62400	62400	62400	1
437	20241224	131300	552941600	62400	62400	62400	62400	0
438	20241224	131200	552941600	62400	62400	62400	62400	12
439	20241224	131100	552192800	62400	62400	62400	62400	0
440	20241224	131000	552192800	62400	62400	62400	62400	0
441	20241224	130900	552192800	62400	62400	62400	62400	10
442	20241224	130800	551568800	62400	62400	62400	62400	12
443	20241224	130700	550820000	62400	62400	62400	62400	1
444	20241224	130600	550757600	62400	62400	62400	62400	0
445	20241224	130500	550757600	62400	62400	62400	62400	0
446	20241224	130400	550757600	62400	62400	62400	62400	2
447	20241224	130300	550632800	62400	62400	62400	62400	1
448	20241224	130200	550570400	62400	62400	62400	62400	5
449	20241224	130100	550258400	62400	62400	62400	62400	162
450	20241224	130000	540149600	62400	62400	62400	62400	1
451	20241224	125900	540087200	62400	62400	62400	62400	1
452	20241224	125800	540024800	62400	62400	62400	62400	180
453	20241224	125700	528792800	62500	62400	62500	62400	64
454	20241224	125600	524797900	62400	62400	62400	62400	3
455	20241224	125500	524610700	62500	62300	62500	62300	1096
456	20241224	125400	456299200	62200	62300	62300	62200	2
457	20241224	125300	456174700	62300	62200	62300	62200	32
458	20241224	125200	454184100	62300	62300	62300	62300	113
459	20241224	125100	447144200	62300	62300	62300	62300	5
460	20241224	125000	446832700	62300	62300	62300	62300	1
461	20241224	124900	446770400	62300	62300	62300	62300	5
462	20241224	124800	446458900	62300	62300	62300	62300	9
463	20241224	124700	445898200	62400	62300	62400	62300	4
464	20241224	124600	445648700	62300	62300	62300	62300	0
465	20241224	124500	445648700	62300	62300	62300	62300	1
466	20241224	124400	445586400	62400	62400	62400	62400	2
467	20241224	124300	445461600	62300	62300	62300	62300	2
468	20241224	124200	445337000	62300	62300	62300	62300	0
469	20241224	124100	445337000	62300	62300	62400	62300	13
470	20241224	124000	444526100	62300	62300	62300	62300	1
471	20241224	123900	444463800	62300	62300	62300	62300	1
472	20241224	123800	444401500	62300	62300	62300	62300	103
473	20241224	123700	437984600	62300	62300	62300	62300	1
474	20241224	123600	437922300	62300	62300	62300	62300	0
475	20241224	123500	437922300	62300	62300	62300	62300	1
476	20241224	123400	437860000	62300	62300	62300	62300	23
477	20241224	123300	436427100	62300	62300	62300	62300	0
478	20241224	123200	436427100	62300	62300	62300	62300	6
479	20241224	123100	436053300	62300	62300	62300	62300	1
480	20241224	123000	435991000	62300	62300	62300	62200	17
481	20241224	122900	434932000	62300	62300	62300	62300	0
482	20241224	122800	434932000	62300	62300	62300	62300	1
483	20241224	122700	434869700	62300	62300	62300	62300	53
484	20241224	122600	431567800	62300	62300	62300	62300	0
485	20241224	122500	431567800	62300	62300	62300	62300	1
486	20241224	122400	431505500	62300	62300	62300	62300	0
487	20241224	122300	431505500	62300	62300	62300	62300	3
488	20241224	122200	431318600	62300	62300	62300	62300	10
489	20241224	122100	430695600	62300	62300	62300	62300	2
490	20241224	122000	430571000	62300	62300	62300	62300	1
491	20241224	121900	430508700	62300	62300	62300	62300	4
492	20241224	121800	430259500	62200	62300	62300	62200	9
493	20241224	121700	429698900	62200	62200	62200	62200	1
494	20241224	121600	429636700	62200	62200	62200	62200	0
495	20241224	121500	429636700	62200	62200	62200	62200	0
496	20241224	121400	429636700	62200	62200	62200	62200	5
497	20241224	121300	429325700	62200	62200	62200	62200	0
498	20241224	121200	429325700	62200	62200	62200	62200	1
499	20241224	121100	429263500	62200	62200	62200	62200	0
500	20241224	121000	429263500	62200	62200	62200	62200	1
501	20241224	120900	429201300	62200	62200	62200	62200	0
502	20241224	120800	429201300	62200	62200	62200	62200	1
503	20241224	120700	429139100	62400	62300	62400	62300	20
504	20241224	120600	427892100	62300	62300	62300	62300	43
505	20241224	120500	425213200	62300	62300	62300	62300	0
506	20241224	120400	425213200	62300	62300	62300	62300	0
507	20241224	120300	425213200	62300	62300	62300	62300	1
508	20241224	120200	425150900	62300	62300	62300	62300	1
509	20241224	120100	425088600	62300	62300	62300	62300	1
510	20241224	120000	425026300	62300	62300	62300	62300	0
511	20241224	115900	425026300	62300	62300	62300	62300	2
512	20241224	115800	424901700	62300	62300	62300	62300	1
513	20241224	115700	424839400	62300	62200	62300	62200	18
514	20241224	115600	423718100	62300	62300	62300	62300	87
515	20241224	115500	418298000	62200	62200	62200	62200	1
516	20241224	115400	418235800	62200	62200	62200	62200	33
517	20241224	115300	416183200	62200	62200	62200	62200	0
518	20241224	115200	416183200	62200	62200	62200	62200	1
519	20241224	115100	416121000	62200	62200	62200	62200	0
520	20241224	115000	416121000	62200	62200	62200	62200	9
521	20241224	114900	415561200	62200	62200	62200	62200	2
522	20241224	114800	415436800	62200	62200	62200	62200	1
523	20241224	114700	415374600	62200	62200	62200	62200	0
524	20241224	114600	415374600	62200	62200	62200	62200	6
525	20241224	114500	415001400	62200	62200	62200	62200	1
526	20241224	114400	414939200	62200	62200	62200	62200	0
527	20241224	114300	414939200	62200	62200	62200	62200	8
528	20241224	114200	414441600	62200	62200	62200	62200	1
529	20241224	114100	414379400	62200	62300	62300	62200	3
530	20241224	114000	414192700	62200	62200	62200	62200	104
531	20241224	113900	407723900	62200	62200	62200	62200	2
532	20241224	113800	407599500	62200	62200	62200	62200	0
533	20241224	113700	407599500	62200	62200	62200	62200	1
534	20241224	113600	407537300	62300	62300	62300	62300	50
535	20241224	113500	404422300	62200	62200	62200	62200	5
536	20241224	113400	404111300	62200	62200	62200	62200	0
537	20241224	113300	404111300	62200	62200	62200	62200	1
538	20241224	113200	404049100	62200	62200	62200	62200	2
539	20241224	113100	403924700	62300	62300	62300	62300	1
540	20241224	113000	403862400	62200	62200	62200	62200	2
541	20241224	112900	403738000	62200	62200	62200	62200	1
542	20241224	112800	403675800	62300	62300	62300	62300	1
543	20241224	112700	403613500	62300	62300	62300	62300	0
544	20241224	112600	403613500	62300	62300	62300	62300	12
545	20241224	112500	402865900	62300	62300	62300	62300	1
546	20241224	112400	402803600	62300	62300	62300	62300	90
547	20241224	112300	397196600	62300	62300	62400	62300	20
548	20241224	112200	395950200	62300	62300	62300	62300	2
549	20241224	112100	395825600	62300	62300	62300	62300	2
550	20241224	112000	395701000	62300	62300	62300	62300	76
551	20241224	111900	390966200	62200	62300	62300	62200	24
552	20241224	111800	389471300	62200	62200	62200	62200	2
553	20241224	111700	389346900	62200	62200	62200	62200	3
554	20241224	111600	389160300	62200	62200	62200	62200	0
555	20241224	111500	389160300	62200	62200	62200	62200	2
556	20241224	111400	389035900	62200	62200	62200	62200	10
557	20241224	111300	388413900	62200	62200	62200	62200	0
558	20241224	111200	388413900	62200	62200	62200	62200	1
559	20241224	111100	388351700	62300	62300	62300	62300	0
560	20241224	111000	388351700	62300	62300	62300	62300	101
561	20241224	110900	382059400	62300	62300	62300	62300	26
562	20241224	110800	380439600	62300	62300	62300	62300	3
563	20241224	110700	380252700	62300	62300	62300	62300	2
564	20241224	110600	380128100	62300	62300	62300	62300	3
565	20241224	110500	379941200	62300	62300	62300	62300	1
566	20241224	110400	379878900	62300	62300	62300	62300	1
567	20241224	110300	379816600	62400	62400	62400	62400	10
568	20241224	110200	379192600	62300	62300	62300	62300	6
569	20241224	110100	378818800	62300	62400	62400	62300	8
570	20241224	110000	378319700	62400	62400	62400	62400	0
571	20241224	105900	378319700	62400	62400	62400	62400	10
572	20241224	105800	377695700	62300	62400	62400	62300	17
573	20241224	105700	376636200	62300	62300	62300	62300	1
574	20241224	105600	376573900	62300	62400	62400	62300	59
575	20241224	105500	372892800	62400	62400	62400	62400	28
576	20241224	105400	371145600	62500	62500	62500	62500	1
577	20241224	105300	371083100	62500	62500	62500	62500	10
578	20241224	105200	370458100	62500	62500	62500	62500	69
579	20241224	105100	366145600	62400	62400	62400	62400	40
580	20241224	105000	363649600	62400	62400	62400	62400	1
581	20241224	104900	363587200	62600	62600	62600	62400	16
582	20241224	104800	362587600	62500	62500	62500	62500	1
583	20241224	104700	362525100	62500	62400	62500	62400	35
584	20241224	104600	360340700	62500	62400	62500	62400	6
585	20241224	104500	359965800	62400	62400	62400	62400	40
586	20241224	104400	357469800	62400	62500	62500	62400	49
587	20241224	104300	354408300	62500	62500	62500	62500	5
588	20241224	104200	354095800	62500	62400	62500	62400	45
589	20241224	104100	351287300	62400	62500	62500	62400	18
590	20241224	104000	350162500	62500	62500	62500	62500	16
591	20241224	103900	349162500	62500	62500	62500	62500	3
592	20241224	103800	348975000	62500	62500	62500	62500	0
593	20241224	103700	348975000	62500	62500	62500	62500	4
594	20241224	103600	348725000	62500	62500	62500	62500	19
595	20241224	103500	347537500	62500	62500	62500	62500	111
596	20241224	103400	340600000	62500	62500	62500	62500	6
597	20241224	103300	340225000	62500	62500	62500	62500	13
598	20241224	103200	339412500	62500	62500	62500	62500	61
599	20241224	103100	335600000	62500	62500	62500	62500	48
600	20241224	103000	332600000	62400	62400	62400	62400	22
601	20241224	102900	331227200	62400	62300	62400	62300	41
602	20241224	102800	328669800	62300	62300	62400	62300	3
603	20241224	102700	328482800	62300	62300	62300	62300	0
604	20241224	102600	328482800	62300	62400	62400	62300	11
605	20241224	102500	327796500	62400	62400	62400	62400	10
606	20241224	102400	327172500	62400	62500	62500	62400	20
607	20241224	102300	325924400	62500	62500	62500	62500	12
608	20241224	102200	325174400	62500	62400	62500	62400	118
609	20241224	102100	317802500	62400	62400	62400	62400	20
610	20241224	102000	316554500	62300	62300	62300	62300	2
611	20241224	101900	316429900	62300	62200	62400	62200	152
612	20241224	101800	306960300	62200	62200	62200	62200	0
613	20241224	101700	306960300	62200	62200	62300	62200	8
614	20241224	101600	306462600	62200	62300	62300	62200	105
615	20241224	101500	299927100	62400	62300	62400	62300	11
616	20241224	101400	299241000	62300	62300	62300	62300	2
617	20241224	101300	299116400	62300	62300	62300	62300	3
618	20241224	101200	298929500	62400	62400	62400	62400	1
619	20241224	101100	298867100	62400	62300	62400	62300	2
620	20241224	101000	298742400	62300	62300	62300	62300	1
621	20241224	100900	298680100	62400	62300	62400	62200	98
622	20241224	100800	292576800	62400	62400	62400	62300	10
623	20241224	100700	291953000	62400	62400	62400	62400	3
624	20241224	100600	291765800	62300	62300	62300	62200	12
625	20241224	100500	291018300	62300	62200	62300	62100	124
626	20241224	100400	283305100	62200	62100	62200	62100	24
627	20241224	100300	281812400	62200	62100	62200	62100	27
628	20241224	100200	280135600	62200	62200	62200	62200	2
629	20241224	100100	280011200	62100	62200	62200	62100	2
630	20241224	100000	279886900	62200	62200	62200	62200	24
631	20241224	095900	278394100	62200	62000	62200	62000	16
632	20241224	095800	277400300	62100	62100	62100	62100	28
633	20241224	095700	275661500	62100	62000	62100	62000	6
634	20241224	095600	275289300	62100	62000	62100	62000	146
635	20241224	095500	266237200	62000	62100	62100	62000	122
636	20241224	095400	258661300	62100	62100	62100	62100	0
637	20241224	095300	258661300	62100	62100	62100	62100	239
638	20241224	095200	243819400	62100	62100	62100	62100	0
639	20241224	095100	243819400	62100	62200	62200	62100	11
640	20241224	095000	243135300	62100	62100	62100	62100	3
641	20241224	094900	242949000	62200	62100	62200	62100	28
642	20241224	094800	241210100	62000	62100	62100	62000	4
643	20241224	094700	240961800	62100	62100	62100	62100	1
644	20241224	094600	240899700	62000	62000	62000	62000	1
645	20241224	094500	240837700	62100	62100	62100	62100	0
646	20241224	094400	240837700	62100	62100	62100	62100	88
647	20241224	094300	235372900	62200	62300	62300	62200	8
648	20241224	094200	234875200	62200	62300	62300	62200	97
649	20241224	094100	228841700	62200	62200	62200	62200	2
650	20241224	094000	228717300	62200	62200	62200	62200	2
651	20241224	093900	228592900	62100	62200	62200	62100	8
652	20241224	093800	228095500	62200	62200	62200	62200	14
653	20241224	093700	227224700	62300	62300	62300	62300	1
654	20241224	093600	227162400	62400	62300	62400	62300	5
655	20241224	093500	226850800	62300	62200	62300	62200	27
656	20241224	093400	225169400	62300	62300	62300	62300	0
657	20241224	093300	225169400	62300	62300	62300	62300	2
658	20241224	093200	225044800	62300	62400	62500	62300	190
659	20241224	093100	213187800	62500	62500	62500	62500	4
660	20241224	093000	212937800	62400	62400	62500	62300	431
661	20241224	092900	186077700	62400	62400	62400	62400	192
662	20241224	092800	174096900	62400	62400	62500	62400	126
663	20241224	092700	166233400	62500	62500	62600	62400	227
664	20241224	092600	152052300	62600	62700	62700	62600	30
665	20241224	092500	150172100	62700	62700	62700	62700	8
666	20241224	092400	149670500	62700	62500	62700	62500	63
667	20241224	092300	145725800	62400	62400	62600	62400	162
668	20241224	092200	135596900	62500	62400	62500	62400	42
669	20241224	092100	132974100	62400	62500	62500	62400	46
670	20241224	092000	130103400	62400	62400	62500	62400	56
671	20241224	091900	126608900	62400	62400	62600	62400	74
672	20241224	091800	121988800	62600	62400	62600	62400	3
673	20241224	091700	121801200	62600	62600	62600	62400	32
674	20241224	091600	119804000	62600	62300	62600	62200	675
675	20241224	091500	77686500	62400	62300	62500	62100	714
676	20241224	091400	33260400	62300	62400	62400	62200	64
677	20241224	091300	29271100	62400	62400	62400	62400	12
678	20241224	091200	28522300	62300	62400	62400	62200	31
679	20241224	091100	26593300	62400	62400	62400	62200	20
680	20241224	091000	25347500	62300	62300	62300	62000	69
681	20241224	090900	21052900	62000	62100	62300	62000	26
682	20241224	090800	19437700	61900	62100	62100	61900	80
683	20241224	090700	14474500	62100	62100	62100	62100	50
684	20241224	090600	11369500	62100	62100	62100	62100	30
685	20241224	090500	9506500	62100	62100	62100	61900	72
686	20241224	090400	5039100	62100	62100	62100	62100	11
687	20241224	090300	4356000	61900	62200	62200	61900	21
688	20241224	090200	3052600	62200	62300	62300	61900	6
689	20241224	090100	2679600	62300	62400	62400	62300	2
690	20241224	090000	2554900	61900	62300	62400	61900	41