KissMeData/052400/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193500	5812229700	27400	27400	27400	27400	8142
3	20241224	193400	5812229700	27400	27400	27400	27400	0
4	20241224	193300	5812229700	27400	27400	27400	27400	0
5	20241224	193200	5812229700	27400	27400	27400	27400	0
6	20241224	193100	5812229700	27400	27400	27400	27400	0
7	20241224	193000	5812229700	27400	27400	27400	27400	0
8	20241224	192900	5812229700	27400	27400	27400	27400	0
9	20241224	192800	5812229700	27400	27400	27400	27400	0
10	20241224	192700	5812229700	27400	27400	27400	27400	0
11	20241224	192600	5812229700	27400	27400	27400	27400	0
12	20241224	192500	5812229700	27400	27400	27400	27400	0
13	20241224	192400	5812229700	27400	27400	27400	27400	0
14	20241224	192300	5812229700	27400	27400	27400	27400	0
15	20241224	192200	5812229700	27400	27400	27400	27400	0
16	20241224	192100	5812229700	27400	27400	27400	27400	0
17	20241224	192000	5812229700	27400	27400	27400	27400	0
18	20241224	191900	5812229700	27400	27400	27400	27400	0
19	20241224	191800	5812229700	27400	27400	27400	27400	0
20	20241224	191700	5812229700	27400	27400	27400	27400	0
21	20241224	191600	5812229700	27400	27400	27400	27400	0
22	20241224	191500	5812229700	27400	27400	27400	27400	0
23	20241224	191400	5812229700	27400	27400	27400	27400	0
24	20241224	191300	5812229700	27400	27400	27400	27400	0
25	20241224	191200	5812229700	27400	27400	27400	27400	0
26	20241224	191100	5812229700	27400	27400	27400	27400	0
27	20241224	191000	5812229700	27400	27400	27400	27400	0
28	20241224	190900	5812229700	27400	27400	27400	27400	0
29	20241224	190800	5812229700	27400	27400	27400	27400	0
30	20241224	190700	5812229700	27400	27400	27400	27400	0
31	20241224	190600	5812229700	27400	27400	27400	27400	0
32	20241224	190500	5812229700	27400	27400	27400	27400	8142
33	20241224	190400	5812229700	27400	27400	27400	27400	0
34	20241224	190300	5812229700	27400	27400	27400	27400	0
35	20241224	190200	5812229700	27400	27400	27400	27400	0
36	20241224	190100	5812229700	27400	27400	27400	27400	0
37	20241224	190000	5812229700	27400	27400	27400	27400	0
38	20241224	185900	5812229700	27400	27400	27400	27400	0
39	20241224	185800	5812229700	27400	27400	27400	27400	0
40	20241224	185700	5812229700	27400	27400	27400	27400	0
41	20241224	185600	5812229700	27400	27400	27400	27400	0
42	20241224	185500	5812229700	27400	27400	27400	27400	0
43	20241224	185400	5812229700	27400	27400	27400	27400	0
44	20241224	185300	5812229700	27400	27400	27400	27400	0
45	20241224	185200	5812229700	27400	27400	27400	27400	0
46	20241224	185100	5812229700	27400	27400	27400	27400	0
47	20241224	185000	5812229700	27400	27400	27400	27400	0
48	20241224	184900	5812229700	27400	27400	27400	27400	0
49	20241224	184800	5812229700	27400	27400	27400	27400	0
50	20241224	184700	5812229700	27400	27400	27400	27400	0
51	20241224	184600	5812229700	27400	27400	27400	27400	0
52	20241224	184500	5812229700	27400	27400	27400	27400	0
53	20241224	184400	5812229700	27400	27400	27400	27400	0
54	20241224	184300	5812229700	27400	27400	27400	27400	0
55	20241224	184200	5812229700	27400	27400	27400	27400	0
56	20241224	184100	5812229700	27400	27400	27400	27400	0
57	20241224	184000	5812229700	27400	27400	27400	27400	0
58	20241224	183900	5812229700	27400	27400	27400	27400	0
59	20241224	183800	5812229700	27400	27400	27400	27400	0
60	20241224	183700	5812229700	27400	27400	27400	27400	0
61	20241224	183600	5812229700	27400	27400	27400	27400	0
62	20241224	183500	5812229700	27400	27400	27400	27400	8142
63	20241224	183400	5812229700	27400	27400	27400	27400	0
64	20241224	183300	5812229700	27400	27400	27400	27400	0
65	20241224	183200	5812229700	27400	27400	27400	27400	0
66	20241224	183100	5812229700	27400	27400	27400	27400	0
67	20241224	183000	5812229700	27400	27400	27400	27400	0
68	20241224	182900	5812229700	27400	27400	27400	27400	0
69	20241224	182800	5812229700	27400	27400	27400	27400	0
70	20241224	182700	5812229700	27400	27400	27400	27400	0
71	20241224	182600	5812229700	27400	27400	27400	27400	0
72	20241224	182500	5812229700	27400	27400	27400	27400	0
73	20241224	182400	5812229700	27400	27400	27400	27400	0
74	20241224	182300	5812229700	27400	27400	27400	27400	0
75	20241224	182200	5812229700	27400	27400	27400	27400	0
76	20241224	182100	5812229700	27400	27400	27400	27400	0
77	20241224	182000	5812229700	27400	27400	27400	27400	0
78	20241224	181900	5812229700	27400	27400	27400	27400	0
79	20241224	181800	5812229700	27400	27400	27400	27400	0
80	20241224	181700	5812229700	27400	27400	27400	27400	0
81	20241224	181600	5812229700	27400	27400	27400	27400	0
82	20241224	181500	5812229700	27400	27400	27400	27400	0
83	20241224	181400	5812229700	27400	27400	27400	27400	0
84	20241224	181300	5812229700	27400	27400	27400	27400	0
85	20241224	181200	5812229700	27400	27400	27400	27400	0
86	20241224	181100	5812229700	27400	27400	27400	27400	0
87	20241224	181000	5812229700	27400	27400	27400	27400	0
88	20241224	180900	5812229700	27400	27400	27400	27400	0
89	20241224	180800	5812229700	27400	27400	27400	27400	0
90	20241224	180700	5812229700	27400	27400	27400	27400	0
91	20241224	180600	5812229700	27400	27400	27400	27400	0
92	20241224	180500	5812229700	27400	27400	27400	27400	8142
93	20241224	180400	5812229700	27400	27400	27400	27400	0
94	20241224	180300	5812229700	27400	27400	27400	27400	0
95	20241224	180200	5812229700	27400	27400	27400	27400	0
96	20241224	180100	5812229700	27400	27400	27400	27400	0
97	20241224	180000	5812229700	27400	27400	27400	27400	0
98	20241224	175900	5812229700	27400	27400	27400	27400	0
99	20241224	175800	5812229700	27400	27400	27400	27400	0
100	20241224	175700	5812229700	27400	27400	27400	27400	0
101	20241224	175600	5812229700	27400	27400	27400	27400	0
102	20241224	175500	5812229700	27400	27400	27400	27400	0
103	20241224	175400	5812229700	27400	27400	27400	27400	0
104	20241224	175300	5812229700	27400	27400	27400	27400	0
105	20241224	175200	5812229700	27400	27400	27400	27400	0
106	20241224	175100	5812229700	27400	27400	27400	27400	0
107	20241224	175000	5812229700	27400	27400	27400	27400	0
108	20241224	174900	5812229700	27400	27400	27400	27400	0
109	20241224	174800	5812229700	27400	27400	27400	27400	0
110	20241224	174700	5812229700	27400	27400	27400	27400	0
111	20241224	174600	5812229700	27400	27400	27400	27400	0
112	20241224	174500	5812229700	27400	27400	27400	27400	0
113	20241224	174400	5812229700	27400	27400	27400	27400	0
114	20241224	174300	5812229700	27400	27400	27400	27400	0
115	20241224	174200	5812229700	27400	27400	27400	27400	0
116	20241224	174100	5812229700	27400	27400	27400	27400	0
117	20241224	174000	5812229700	27400	27400	27400	27400	0
118	20241224	173900	5812229700	27400	27400	27400	27400	0
119	20241224	173800	5812229700	27400	27400	27400	27400	0
120	20241224	173700	5812229700	27400	27400	27400	27400	0
121	20241224	173600	5812229700	27400	27400	27400	27400	0
122	20241224	173500	5812229700	27400	27400	27400	27400	8142
123	20241224	173400	5812229700	27400	27400	27400	27400	0
124	20241224	173300	5812229700	27400	27400	27400	27400	0
125	20241224	173200	5812229700	27400	27400	27400	27400	0
126	20241224	173100	5812229700	27400	27400	27400	27400	0
127	20241224	173000	5812229700	27400	27400	27400	27400	0
128	20241224	172900	5812229700	27400	27400	27400	27400	0
129	20241224	172800	5812229700	27400	27400	27400	27400	0
130	20241224	172700	5812229700	27400	27400	27400	27400	0
131	20241224	172600	5812229700	27400	27400	27400	27400	0
132	20241224	172500	5812229700	27400	27400	27400	27400	0
133	20241224	172400	5812229700	27400	27400	27400	27400	0
134	20241224	172300	5812229700	27400	27400	27400	27400	0
135	20241224	172200	5812229700	27400	27400	27400	27400	0
136	20241224	172100	5812229700	27400	27400	27400	27400	0
137	20241224	172000	5812229700	27400	27400	27400	27400	0
138	20241224	171900	5812229700	27400	27400	27400	27400	0
139	20241224	171800	5812229700	27400	27400	27400	27400	0
140	20241224	171700	5812229700	27400	27400	27400	27400	0
141	20241224	171600	5812229700	27400	27400	27400	27400	0
142	20241224	171500	5812229700	27400	27400	27400	27400	0
143	20241224	171400	5812229700	27400	27400	27400	27400	0
144	20241224	171300	5812229700	27400	27400	27400	27400	0
145	20241224	171200	5812229700	27400	27400	27400	27400	0
146	20241224	171100	5812229700	27400	27400	27400	27400	0
147	20241224	171000	5812229700	27400	27400	27400	27400	0
148	20241224	170900	5812229700	27400	27400	27400	27400	0
149	20241224	170800	5812229700	27400	27400	27400	27400	0
150	20241224	170700	5812229700	27400	27400	27400	27400	0
151	20241224	170600	5812229700	27400	27400	27400	27400	0
152	20241224	170500	5812229700	27400	27400	27400	27400	8142
153	20241224	170400	5812229700	27400	27400	27400	27400	0
154	20241224	170300	5812229700	27400	27400	27400	27400	0
155	20241224	170200	5812229700	27400	27400	27400	27400	0
156	20241224	170100	5812229700	27400	27400	27400	27400	0
157	20241224	170000	5812229700	27400	27400	27400	27400	0
158	20241224	165900	5812229700	27400	27400	27400	27400	0
159	20241224	165800	5812229700	27400	27400	27400	27400	0
160	20241224	165700	5812229700	27400	27400	27400	27400	0
161	20241224	165600	5812229700	27400	27400	27400	27400	0
162	20241224	165500	5812229700	27400	27400	27400	27400	0
163	20241224	165400	5812229700	27400	27400	27400	27400	0
164	20241224	165300	5812229700	27400	27400	27400	27400	0
165	20241224	165200	5812229700	27400	27400	27400	27400	0
166	20241224	165100	5812229700	27400	27400	27400	27400	0
167	20241224	165000	5812229700	27400	27400	27400	27400	0
168	20241224	164900	5812229700	27400	27400	27400	27400	0
169	20241224	164800	5812229700	27400	27400	27400	27400	0
170	20241224	164700	5812229700	27400	27400	27400	27400	0
171	20241224	164600	5812229700	27400	27400	27400	27400	0
172	20241224	164500	5812229700	27400	27400	27400	27400	0
173	20241224	164400	5812229700	27400	27400	27400	27400	0
174	20241224	164300	5812229700	27400	27400	27400	27400	0
175	20241224	164200	5812229700	27400	27400	27400	27400	0
176	20241224	164100	5812229700	27400	27400	27400	27400	0
177	20241224	164000	5812229700	27400	27400	27400	27400	0
178	20241224	163900	5812229700	27400	27400	27400	27400	0
179	20241224	163800	5812229700	27400	27400	27400	27400	0
180	20241224	163700	5812229700	27400	27400	27400	27400	0
181	20241224	163600	5812229700	27400	27400	27400	27400	0
182	20241224	163500	5812229700	27400	27400	27400	27400	8142
183	20241224	163400	5812229700	27400	27400	27400	27400	0
184	20241224	163300	5812229700	27400	27400	27400	27400	0
185	20241224	163200	5812229700	27400	27400	27400	27400	0
186	20241224	163100	5812229700	27400	27400	27400	27400	0
187	20241224	163000	5812229700	27400	27400	27400	27400	0
188	20241224	162900	5812229700	27400	27400	27400	27400	0
189	20241224	162800	5812229700	27400	27400	27400	27400	0
190	20241224	162700	5812229700	27400	27400	27400	27400	0
191	20241224	162600	5812229700	27400	27400	27400	27400	0
192	20241224	162500	5812229700	27400	27400	27400	27400	0
193	20241224	162400	5812229700	27400	27400	27400	27400	0
194	20241224	162300	5812229700	27400	27400	27400	27400	0
195	20241224	162200	5812229700	27400	27400	27400	27400	0
196	20241224	162100	5812229700	27400	27400	27400	27400	0
197	20241224	162000	5812229700	27400	27400	27400	27400	0
198	20241224	161900	5812229700	27400	27400	27400	27400	0
199	20241224	161800	5812229700	27400	27400	27400	27400	0
200	20241224	161700	5812229700	27400	27400	27400	27400	0
201	20241224	161600	5812229700	27400	27400	27400	27400	0
202	20241224	161500	5812229700	27400	27400	27400	27400	0
203	20241224	161400	5812229700	27400	27400	27400	27400	0
204	20241224	161300	5812229700	27400	27400	27400	27400	0
205	20241224	161200	5812229700	27400	27400	27400	27400	0
206	20241224	161100	5812229700	27400	27400	27400	27400	0
207	20241224	161000	5812229700	27400	27400	27400	27400	0
208	20241224	160900	5812229700	27400	27400	27400	27400	0
209	20241224	160800	5812229700	27400	27400	27400	27400	0
210	20241224	160700	5812229700	27400	27400	27400	27400	0
211	20241224	160600	5812229700	27400	27400	27400	27400	0
212	20241224	160500	5812229700	27400	27400	27400	27400	8142
213	20241224	160400	5812229700	27400	27400	27400	27400	0
214	20241224	160300	5812229700	27400	27400	27400	27400	0
215	20241224	160200	5812229700	27400	27400	27400	27400	0
216	20241224	160100	5812229700	27400	27400	27400	27400	0
217	20241224	160000	5812229700	27400	27400	27400	27400	0
218	20241224	155900	5812229700	27400	27400	27400	27400	0
219	20241224	155800	5812229700	27400	27400	27400	27400	0
220	20241224	155700	5812229700	27400	27400	27400	27400	0
221	20241224	155600	5812229700	27400	27400	27400	27400	0
222	20241224	155500	5812229700	27400	27400	27400	27400	0
223	20241224	155400	5812229700	27400	27400	27400	27400	0
224	20241224	155300	5812229700	27400	27400	27400	27400	0
225	20241224	155200	5812229700	27400	27400	27400	27400	0
226	20241224	155100	5812229700	27400	27400	27400	27400	0
227	20241224	155000	5812229700	27400	27400	27400	27400	0
228	20241224	154900	5812229700	27400	27400	27400	27400	0
229	20241224	154800	5812229700	27400	27400	27400	27400	0
230	20241224	154700	5812229700	27400	27400	27400	27400	0
231	20241224	154600	5812229700	27400	27400	27400	27400	0
232	20241224	154500	5812229700	27400	27400	27400	27400	0
233	20241224	154400	5812229700	27400	27400	27400	27400	0
234	20241224	154300	5812229700	27400	27400	27400	27400	0
235	20241224	154200	5812229700	27400	27400	27400	27400	0
236	20241224	154100	5812229700	27400	27400	27400	27400	0
237	20241224	154000	5812229700	27400	27400	27400	27400	0
238	20241224	153900	5812229700	27400	27400	27400	27400	0
239	20241224	153800	5812229700	27400	27400	27400	27400	0
240	20241224	153700	5812229700	27400	27400	27400	27400	0
241	20241224	153600	5812229700	27400	27400	27400	27400	0
242	20241224	153500	5812229700	27400	27400	27400	27400	8142
243	20241224	153400	5812229700	27400	27400	27400	27400	0
244	20241224	153300	5812229700	27400	27400	27400	27400	0
245	20241224	153200	5812229700	27400	27400	27400	27400	0
246	20241224	153100	5812229700	27400	27400	27400	27400	0
247	20241224	153000	5812229700	27400	27400	27400	27400	8142
248	20241224	152900	5589138900	27150	27150	27150	27150	0
249	20241224	152800	5589138900	27150	27150	27150	27150	0
250	20241224	152700	5589138900	27150	27150	27150	27150	0
251	20241224	152600	5589138900	27150	27150	27150	27150	0
252	20241224	152500	5589138900	27150	27150	27150	27150	0
253	20241224	152400	5589138900	27150	27150	27150	27150	0
254	20241224	152300	5589138900	27150	27150	27150	27150	0
255	20241224	152200	5589138900	27150	27150	27150	27150	0
256	20241224	152100	5589138900	27150	27150	27150	27150	0
257	20241224	152000	5589138900	27150	27150	27150	27150	0
258	20241224	151900	5589138900	27150	27000	27200	26950	1774
259	20241224	151800	5541070100	27050	26950	27100	26950	1665
260	20241224	151700	5496148000	27000	27000	27050	27000	1694
261	20241224	151600	5450402250	27050	27000	27050	27000	223
262	20241224	151500	5444376250	27000	27050	27050	27000	933
263	20241224	151400	5419181650	27050	27000	27050	27000	203
264	20241224	151300	5413695650	27000	27000	27050	26950	1105
265	20241224	151200	5383840700	27050	27100	27100	27050	455
266	20241224	151100	5371518700	27100	27150	27150	27100	612
267	20241224	151000	5354930650	27100	27100	27100	27100	212
268	20241224	150900	5349185450	27100	27150	27150	27100	614
269	20241224	150800	5332540050	27100	27050	27100	27050	1204
270	20241224	150700	5299931500	27050	27050	27050	27050	70
271	20241224	150600	5298038000	27050	27000	27050	27000	112
272	20241224	150500	5295013950	27100	27000	27100	27000	1464
273	20241224	150400	5255361750	27000	27050	27050	27000	301
274	20241224	150300	5247233150	27050	27100	27100	27050	243
275	20241224	150200	5240652250	27100	27100	27100	27100	344
276	20241224	150100	5231329850	27100	27100	27150	27100	77
277	20241224	150000	5229242650	27100	27050	27100	27050	237
278	20241224	145900	5222824900	27050	27050	27050	27050	170
279	20241224	145800	5218226400	27050	27050	27050	27050	140
280	20241224	145700	5214439400	27050	27050	27050	27050	160
281	20241224	145600	5210111400	27050	27050	27050	27050	15
282	20241224	145500	5209705650	27000	27250	27250	27000	3164
283	20241224	145400	5124069850	27300	27300	27300	27300	293
284	20241224	145300	5116070950	27300	27300	27300	27300	551
285	20241224	145200	5101028650	27300	27350	27350	27300	442
286	20241224	145100	5088945900	27300	27300	27300	27300	12
287	20241224	145000	5088618300	27300	27300	27300	27300	209
288	20241224	144900	5082912600	27300	27350	27350	27300	158
289	20241224	144800	5078598250	27300	27300	27300	27300	150
290	20241224	144700	5074503250	27300	27250	27300	27250	238
291	20241224	144600	5068005900	27250	27250	27250	27250	37
292	20241224	144500	5066997650	27250	27250	27250	27250	96
293	20241224	144400	5064381650	27250	27250	27300	27250	234
294	20241224	144300	5058003550	27250	27150	27250	27150	560
295	20241224	144200	5042770150	27200	27200	27200	27150	48
296	20241224	144100	5041465050	27150	27100	27150	27100	224
297	20241224	144000	5035388700	27100	27150	27150	27100	58
298	20241224	143900	5033814150	27100	27150	27150	27100	247
299	20241224	143800	5027108600	27150	27150	27150	27150	25
300	20241224	143700	5026429850	27150	27150	27150	27150	32
301	20241224	143600	5025561050	27150	27100	27150	27100	749
302	20241224	143500	5005253300	27100	27200	27200	27100	277
303	20241224	143400	4997743400	27150	27150	27150	27150	117
304	20241224	143300	4994566850	27150	27150	27150	27150	24
305	20241224	143200	4993915250	27150	27150	27150	27150	13
306	20241224	143100	4993562300	27150	27150	27150	27150	79
307	20241224	143000	4991417450	27150	27100	27150	27100	283
308	20241224	142900	4983736000	27150	27100	27150	27100	136
309	20241224	142800	4980049100	27100	27100	27100	27050	141
310	20241224	142700	4976228150	27100	27100	27150	27100	321
311	20241224	142600	4967524350	27100	27150	27150	27100	96
312	20241224	142500	4964920500	27100	27200	27200	27100	628
313	20241224	142400	4947887150	27150	27200	27200	27150	111
314	20241224	142300	4944872900	27200	27250	27250	27200	37
315	20241224	142200	4943866000	27200	27250	27250	27200	98
316	20241224	142100	4941200250	27250	27250	27250	27250	125
317	20241224	142000	4937794000	27250	27300	27300	27250	122
318	20241224	141900	4934466150	27300	27250	27350	27250	522
319	20241224	141800	4920216100	27300	27250	27300	27250	119
320	20241224	141700	4916970050	27250	27200	27250	27200	83
321	20241224	141600	4914710700	27150	27100	27150	27050	422
322	20241224	141500	4903262200	27100	27100	27100	27100	180
323	20241224	141400	4898384200	27100	27100	27100	27100	159
324	20241224	141300	4894075300	27100	27100	27100	27050	120
325	20241224	141200	4890823350	27100	27200	27200	27100	1229
326	20241224	141100	4857412400	27200	27250	27250	27200	658
327	20241224	141000	4839486900	27250	27300	27300	27200	1080
328	20241224	140900	4810069600	27300	27350	27350	27300	1027
329	20241224	140800	4781987950	27350	27400	27450	27350	1062
330	20241224	140700	4752909450	27400	27450	27450	27400	415
331	20241224	140600	4741531300	27450	27450	27450	27450	7
332	20241224	140500	4741339150	27450	27450	27500	27400	1670
333	20241224	140400	4695511500	27500	27500	27500	27500	483
334	20241224	140300	4682229000	27500	27450	27500	27450	468
335	20241224	140200	4669359050	27500	27500	27500	27450	435
336	20241224	140100	4657403850	27500	27600	27600	27500	382
337	20241224	140000	4646887650	27600	27600	27650	27550	792
338	20241224	135900	4625027350	27600	27550	27600	27550	1021
339	20241224	135800	4596879700	27550	27500	27550	27450	823
340	20241224	135700	4574229700	27500	27550	27600	27500	687
341	20241224	135600	4555296050	27550	27500	27600	27500	933
342	20241224	135500	4529600600	27450	27450	27500	27450	3053
343	20241224	135400	4445672100	27450	27400	27450	27400	158
344	20241224	135300	4441337900	27400	27400	27450	27400	105
345	20241224	135200	4438460450	27350	27400	27400	27350	578
346	20241224	135100	4422650850	27400	27400	27450	27350	548
347	20241224	135000	4407644700	27400	27400	27400	27350	362
348	20241224	134900	4397727850	27400	27350	27450	27350	661
349	20241224	134800	4379628150	27350	27350	27500	27350	714
350	20241224	134700	4360059900	27350	27400	27400	27250	1284
351	20241224	134600	4324885300	27400	27450	27500	27250	1691
352	20241224	134500	4278532800	27500	27450	27500	27400	2867
353	20241224	134400	4199745500	27450	27300	27450	27250	1172
354	20241224	134300	4167691050	27250	27200	27250	27150	956
355	20241224	134200	4141659250	27150	27100	27200	27100	2165
356	20241224	134100	4082887550	27100	27050	27100	27000	380
357	20241224	134000	4072606250	27100	27250	27250	27000	2295
358	20241224	133900	4010550400	27250	27200	27300	27200	515
359	20241224	133800	3996521000	27250	27300	27450	27200	3300
360	20241224	133700	3906329650	27300	27150	27700	27150	8761
361	20241224	133600	3666107000	27100	26900	27100	26900	3033
362	20241224	133500	3584174550	26850	26800	26850	26800	784
363	20241224	133400	3563124200	26800	26800	26800	26800	233
364	20241224	133300	3556879800	26800	26750	26800	26750	11
365	20241224	133200	3556585500	26750	26750	26750	26750	93
366	20241224	133100	3554097750	26800	26750	26800	26750	42
367	20241224	133000	3552972250	26700	26700	26700	26700	0
368	20241224	132900	3552972250	26700	26800	26800	26700	374
369	20241224	132800	3542978950	26850	26800	26850	26800	376
370	20241224	132700	3532899200	26750	26650	26750	26600	755
371	20241224	132600	3512769550	26650	26700	26750	26650	418
372	20241224	132500	3501616150	26750	26750	26750	26750	50
373	20241224	132400	3500278650	26700	26700	26700	26700	52
374	20241224	132300	3498890250	26700	26700	26800	26650	144
375	20241224	132200	3495048600	26700	26750	26750	26700	73
376	20241224	132100	3493096500	26800	26700	26800	26700	126
377	20241224	132000	3489722100	26700	26700	26700	26650	86
378	20241224	131900	3487425950	26700	26700	26700	26700	4
379	20241224	131800	3487319150	26700	26550	26700	26550	420
380	20241224	131700	3476148500	26500	26500	26500	26450	523
381	20241224	131600	3462289250	26400	26400	26400	26400	425
382	20241224	131500	3451069250	26400	26450	26450	26400	85
383	20241224	131400	3448822000	26400	26400	26450	26400	92
384	20241224	131300	3446392950	26400	26550	26550	26400	2755
385	20241224	131200	3373408550	26550	26650	26650	26550	1981
386	20241224	131100	3320656050	26650	26650	26650	26650	0
387	20241224	131000	3320656050	26650	26700	26700	26650	107
388	20241224	130900	3317799500	26650	26650	26650	26650	463
389	20241224	130800	3305460550	26650	26650	26650	26650	72
390	20241224	130700	3303541750	26700	26650	26700	26650	420
391	20241224	130600	3292330850	26650	26650	26650	26650	8
392	20241224	130500	3292117650	26650	26650	26650	26650	1
393	20241224	130400	3292091000	26700	26650	26700	26650	11
394	20241224	130300	3291797800	26650	26650	26650	26650	689
395	20241224	130200	3273435950	26650	26650	26650	26650	66
396	20241224	130100	3271677050	26650	26650	26700	26650	715
397	20241224	130000	3252619800	26700	26700	26700	26700	10
398	20241224	125900	3252352800	26700	26700	26700	26700	71
399	20241224	125800	3250457100	26700	26700	26700	26700	4
400	20241224	125700	3250350300	26650	26700	26700	26650	707
401	20241224	125600	3231506250	26700	26700	26700	26700	22
402	20241224	125500	3230918850	26700	26700	26700	26700	104
403	20241224	125400	3228142050	26700	26700	26700	26700	33
404	20241224	125300	3227260950	26700	26800	26800	26650	2457
405	20241224	125200	3161687850	26800	26800	26800	26800	249
406	20241224	125100	3155014650	26800	26850	26850	26800	161
407	20241224	125000	3150699300	26800	26900	26900	26800	42
408	20241224	124900	3149569950	26900	26850	26900	26850	189
409	20241224	124800	3144492000	26850	26800	26850	26800	172
410	20241224	124700	3139880750	26800	26800	26800	26800	21
411	20241224	124600	3139317950	26800	26800	26800	26800	2
412	20241224	124500	3139264350	26800	26800	26800	26800	12
413	20241224	124400	3138942750	26800	26850	26850	26800	136
414	20241224	124300	3135291800	26900	26850	26900	26850	3
415	20241224	124200	3135211150	26850	26900	26900	26850	5
416	20241224	124100	3135076750	26900	26800	26900	26800	14
417	20241224	124000	3134700550	26850	26850	26850	26850	64
418	20241224	123900	3132982150	26850	26800	26850	26800	291
419	20241224	123800	3125168850	26800	26750	26800	26750	577
420	20241224	123700	3109707450	26700	26750	26750	26700	263
421	20241224	123600	3102674350	26750	26750	26750	26750	25
422	20241224	123500	3102005600	26750	26750	26750	26750	30
423	20241224	123400	3101203100	26800	26750	26800	26700	441
424	20241224	123300	3089424100	26750	26750	26750	26750	73
425	20241224	123200	3087471350	26750	26750	26750	26750	100
426	20241224	123100	3084796350	26750	26750	26750	26750	138
427	20241224	123000	3081104850	26800	26750	26800	26750	759
428	20241224	122900	3060801550	26750	26750	26750	26750	106
429	20241224	122800	3057966050	26750	26750	26800	26750	75
430	20241224	122700	3055959700	26800	26800	26800	26800	10
431	20241224	122600	3055691700	26800	26800	26800	26800	200
432	20241224	122500	3050331700	26800	26800	26800	26800	0
433	20241224	122400	3050331700	26800	26800	26800	26750	116
434	20241224	122300	3047225300	26800	26800	26800	26800	98
435	20241224	122200	3044598900	26850	26850	26850	26850	1
436	20241224	122100	3044572050	26800	26800	26800	26800	112
437	20241224	122000	3041570450	26800	26800	26800	26800	188
438	20241224	121900	3036532050	26850	26800	26850	26800	88
439	20241224	121800	3034173100	26800	26800	26850	26800	119
440	20241224	121700	3030983850	26850	26850	26850	26850	0
441	20241224	121600	3030983850	26850	26850	26850	26850	71
442	20241224	121500	3029077500	26850	26850	26850	26850	28
443	20241224	121400	3028325700	26850	26850	26850	26850	4
444	20241224	121300	3028218300	26850	26850	26850	26850	55
445	20241224	121200	3026741550	26850	26800	26850	26800	205
446	20241224	121100	3021238550	26800	26800	26800	26800	30
447	20241224	121000	3020434550	26850	26800	26850	26800	59
448	20241224	120900	3018853300	26800	26800	26800	26800	15
449	20241224	120800	3018451300	26800	26850	26850	26800	59
450	20241224	120700	3016868600	26850	26850	26850	26850	320
451	20241224	120600	3008276600	26850	26850	26850	26850	0
452	20241224	120500	3008276600	26850	26800	26850	26750	108
453	20241224	120400	3005382600	26800	26800	26800	26800	22
454	20241224	120300	3004793000	26800	26800	26800	26800	81
455	20241224	120200	3002622200	26800	26800	26800	26800	130
456	20241224	120100	2999138200	26800	26800	26800	26750	112
457	20241224	120000	2996141600	26800	26750	26800	26750	50
458	20241224	115900	2994804000	26750	26800	26800	26750	27
459	20241224	115800	2994080950	26750	26850	26850	26750	166
460	20241224	115700	2989637000	26750	26850	26850	26750	186
461	20241224	115600	2984647500	26950	26850	26950	26850	89
462	20241224	115500	2982257350	26850	26850	26850	26850	1
463	20241224	115400	2982230500	26850	26850	26900	26850	337
464	20241224	115300	2973173200	26800	26850	26850	26800	329
465	20241224	115200	2964351850	26850	27000	27000	26850	1550
466	20241224	115100	2922608050	26950	26950	26950	26950	0
467	20241224	115000	2922608050	26950	26950	26950	26950	139
468	20241224	114900	2918862000	26950	26950	26950	26950	5
469	20241224	114800	2918727250	26950	26950	26950	26950	95
470	20241224	114700	2916167000	26950	26950	26950	26950	0
471	20241224	114600	2916167000	26950	27000	27000	26950	168
472	20241224	114500	2911638850	26950	27050	27050	26950	166
473	20241224	114400	2907153750	27000	27000	27000	27000	0
474	20241224	114300	2907153750	27000	27000	27000	27000	280
475	20241224	114200	2899593750	27000	27000	27000	27000	50
476	20241224	114100	2898243750	27050	27000	27050	27000	132
477	20241224	114000	2894679250	27000	27000	27000	27000	74
478	20241224	113900	2892681250	27050	27050	27050	27050	19
479	20241224	113800	2892167300	26950	27000	27000	26950	165
480	20241224	113700	2887712950	27000	27000	27000	27000	75
481	20241224	113600	2885687950	27000	27050	27050	27000	74
482	20241224	113500	2883689850	27050	27000	27050	27000	26
483	20241224	113400	2882986950	27050	27050	27050	27050	9
484	20241224	113300	2882743500	27050	27050	27050	27050	1
485	20241224	113200	2882716450	27050	27050	27050	27050	79
486	20241224	113100	2880579500	27000	27000	27050	27000	89
487	20241224	113000	2878175950	27000	26950	27000	26950	225
488	20241224	112900	2872102800	26950	26950	26950	26950	46
489	20241224	112800	2870863100	26900	26850	26900	26850	456
490	20241224	112700	2858608050	26850	26850	26850	26800	767
491	20241224	112600	2838049350	26800	26850	26900	26800	980
492	20241224	112500	2811767500	26850	26950	26950	26850	702
493	20241224	112400	2792876000	26950	27000	27000	26950	199
494	20241224	112300	2787511950	27000	27000	27000	27000	0
495	20241224	112200	2787511950	27000	27000	27000	27000	161
496	20241224	112100	2783164950	27000	26950	27000	26950	623
497	20241224	112000	2766372500	26950	27150	27150	26950	667
498	20241224	111900	2748348550	27150	27200	27200	27150	516
499	20241224	111800	2734317350	27200	27250	27300	27200	306
500	20241224	111700	2725987450	27250	27200	27300	27200	805
501	20241224	111600	2704081650	27200	27250	27250	27150	160
502	20241224	111500	2699729550	27250	27200	27250	27200	533
503	20241224	111400	2685219600	27200	27150	27200	27150	361
504	20241224	111300	2675416500	27200	27200	27250	27200	427
505	20241224	111200	2663790250	27200	27100	27200	27100	712
506	20241224	111100	2644471850	27150	27150	27150	27150	128
507	20241224	111000	2640996650	27200	27200	27250	27200	367
508	20241224	110900	2631005400	27150	27250	27250	27150	9
509	20241224	110800	2630760550	27100	27050	27250	27050	761
510	20241224	110700	2610087500	27000	27000	27100	26950	1092
511	20241224	110600	2580523100	27000	27000	27000	27000	37
512	20241224	110500	2579524100	27050	26950	27050	26900	549
513	20241224	110400	2564710300	26950	26950	26950	26950	84
514	20241224	110300	2562446500	26950	26950	26950	26900	119
515	20241224	110200	2559244700	26950	26950	27000	26950	71
516	20241224	110100	2557330050	26950	26950	26950	26950	21
517	20241224	110000	2556764100	27000	27100	27100	27000	514
518	20241224	105900	2542865750	27050	27100	27100	27050	856
519	20241224	105800	2519700450	27100	27100	27150	27050	628
520	20241224	105700	2502681800	27100	27100	27100	27100	76
521	20241224	105600	2500622200	27100	27050	27100	27000	371
522	20241224	105500	2490573650	27050	26950	27050	26950	291
523	20241224	105400	2482718150	26950	26950	26950	26900	119
524	20241224	105300	2479515200	26900	26900	26900	26900	50
525	20241224	105200	2478170200	26850	26850	26900	26850	1200
526	20241224	105100	2445939250	26850	26900	26900	26850	626
527	20241224	105000	2429108200	26900	27050	27050	26900	1955
528	20241224	104900	2376389500	27050	27000	27100	27000	295
529	20241224	104800	2368413900	27050	27300	27300	27050	1692
530	20241224	104700	2322374100	27300	27450	27500	27300	1720
531	20241224	104600	2275149500	27450	27350	27550	27350	6017
532	20241224	104500	2110036800	27350	27000	27350	27000	5573
533	20241224	104400	1958781400	26950	26950	26950	26950	27
534	20241224	104300	1958053750	27000	26950	27000	26950	270
535	20241224	104200	1950776300	26900	26900	26950	26900	91
536	20241224	104100	1948327150	26900	26950	26950	26900	509
537	20241224	104000	1934634400	26900	26850	26950	26850	1512
538	20241224	103900	1893932800	26800	26850	26850	26800	294
539	20241224	103800	1886040900	26850	26900	26900	26850	54
540	20241224	103700	1884590250	26900	26800	26900	26800	1257
541	20241224	103600	1850834300	26750	26700	26750	26700	676
542	20241224	103500	1832763300	26700	26700	26750	26700	226
543	20241224	103400	1826727600	26750	26750	26750	26750	43
544	20241224	103300	1825577350	26700	26650	26700	26650	418
545	20241224	103200	1814427950	26650	26700	26700	26650	319
546	20241224	103100	1805921100	26700	26750	26750	26700	308
547	20241224	103000	1797696050	26750	26700	26750	26700	138
548	20241224	102900	1794004600	26700	26700	26700	26700	124
549	20241224	102800	1790693800	26700	26600	26700	26600	538
550	20241224	102700	1776346950	26550	26600	26600	26550	8
551	20241224	102600	1776134200	26600	26550	26600	26550	354
552	20241224	102500	1766722800	26550	26550	26600	26500	623
553	20241224	102400	1750175250	26500	26500	26500	26500	137
554	20241224	102300	1746544750	26450	26450	26450	26450	129
555	20241224	102200	1743132700	26500	26550	26550	26500	213
556	20241224	102100	1737488050	26500	26550	26600	26500	97
557	20241224	102000	1734912250	26550	26500	26550	26500	340
558	20241224	101900	1725896600	26500	26500	26500	26500	75
559	20241224	101800	1723909100	26500	26450	26500	26450	387
560	20241224	101700	1713662100	26450	26450	26450	26450	82
561	20241224	101600	1711493200	26450	26450	26450	26450	1074
562	20241224	101500	1683085900	26400	26400	26400	26400	93
563	20241224	101400	1680630700	26350	26450	26450	26350	441
564	20241224	101300	1669001850	26500	26550	26550	26400	187
565	20241224	101200	1664051350	26500	26500	26550	26500	60
566	20241224	101100	1662460900	26500	26450	26550	26400	278
567	20241224	101000	1655097550	26450	26350	26450	26350	289
568	20241224	100900	1647459250	26350	26350	26400	26300	28
569	20241224	100800	1646722650	26300	26250	26300	26250	158
570	20241224	100700	1642567350	26250	26200	26300	26200	165
571	20241224	100600	1638232400	26250	26300	26300	26250	61
572	20241224	100500	1636629250	26300	26250	26300	26250	44
573	20241224	100400	1635473650	26250	26300	26300	26250	83
574	20241224	100300	1633291400	26300	26250	26300	26200	1107
575	20241224	100200	1604275700	26250	26250	26250	26250	84
576	20241224	100100	1602070700	26250	26250	26250	26250	76
577	20241224	100000	1600075700	26250	26250	26350	26250	106
578	20241224	095900	1597293000	26250	26250	26250	26200	304
579	20241224	095800	1589322800	26250	26300	26300	26200	252
580	20241224	095700	1582711250	26250	26400	26400	26250	2692
581	20241224	095600	1511800000	26400	26450	26450	26400	836
582	20241224	095500	1489728900	26450	26450	26500	26400	531
583	20241224	095400	1475685400	26450	26500	26550	26450	874
584	20241224	095300	1452565550	26500	26450	26550	26450	121
585	20241224	095200	1449360050	26500	26500	26550	26450	633
586	20241224	095100	1432586500	26550	26550	26550	26500	37
587	20241224	095000	1431604400	26550	26600	26600	26500	502
588	20241224	094900	1418276800	26600	26600	26600	26600	92
589	20241224	094800	1415829600	26650	26550	26650	26550	783
590	20241224	094700	1395015000	26550	26500	26600	26450	89
591	20241224	094600	1392658200	26500	26450	26500	26450	412
592	20241224	094500	1381748350	26450	26450	26450	26400	508
593	20241224	094400	1368317050	26450	26500	26500	26450	282
594	20241224	094300	1360852000	26500	26650	26650	26500	370
595	20241224	094200	1351019600	26650	26700	26700	26600	144
596	20241224	094100	1347187650	26700	26600	26700	26550	678
597	20241224	094000	1329148000	26650	26600	26700	26550	660
598	20241224	093900	1311589150	26700	26850	26850	26650	2023
599	20241224	093800	1257543350	26850	27100	27150	26850	2366
600	20241224	093700	1193766150	27150	27050	27150	26900	1411
601	20241224	093600	1155590000	27050	26900	27050	26900	1262
602	20241224	093500	1121539850	26900	26850	26950	26800	1186
603	20241224	093400	1089658400	26850	26850	26850	26800	1103
604	20241224	093300	1060044550	26850	26700	26850	26650	2464
605	20241224	093200	994024000	26700	26600	26750	26600	757
606	20241224	093100	973829850	26650	26650	26700	26650	534
607	20241224	093000	959581850	26700	26650	26700	26650	488
608	20241224	092900	946564000	26600	26550	26650	26550	452
609	20241224	092800	934540050	26550	26450	26600	26450	1272
610	20241224	092700	900792950	26450	26450	26450	26350	325
611	20241224	092600	892208050	26450	26300	26450	26300	310
612	20241224	092500	884041050	26350	26300	26350	26300	267
613	20241224	092400	877017450	26300	26200	26300	26200	195
614	20241224	092300	871903000	26200	26350	26350	26200	438
615	20241224	092200	860376650	26400	26450	26450	26400	490
616	20241224	092100	847432050	26450	26300	26450	26300	323
617	20241224	092000	838914150	26300	26200	26300	26150	918
618	20241224	091900	814819550	26200	26150	26200	26150	522
619	20241224	091800	801147950	26150	26250	26250	26100	71
620	20241224	091700	799289450	26200	26100	26200	26100	765
621	20241224	091600	779277900	26050	25850	26050	25850	4095
622	20241224	091500	672995550	25850	25700	25850	25700	1279
623	20241224	091400	640061050	25700	25800	25900	25650	3579
624	20241224	091300	547947050	25750	25850	25900	25750	1093
625	20241224	091200	519741500	25850	25950	25950	25850	1762
626	20241224	091100	474155500	25950	25950	26000	25950	612
627	20241224	091000	458271500	25950	26000	26000	25950	663
628	20241224	090900	441045000	25950	26000	26050	25950	305
629	20241224	090800	433119650	26000	26000	26100	25950	547
630	20241224	090700	418898600	26000	25850	26000	25800	2480
631	20241224	090600	354643900	25850	25800	25850	25750	816
632	20241224	090500	333617250	25800	25650	25800	25650	694
633	20241224	090400	315785000	25650	25850	25850	25600	2616
634	20241224	090300	248533650	25900	26000	26150	25900	1551
635	20241224	090200	208216050	26000	26150	26150	25950	3932
636	20241224	090100	106007350	26150	26250	26400	26050	1654
637	20241224	090000	62790150	26450	26600	26600	26300	2214