KissMeData/131290/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202600	2787913650	41950	41950	41950	41950	675
3	20241223	202500	2787913650	41950	41950	41950	41950	0
4	20241223	202400	2787913650	41950	41950	41950	41950	0
5	20241223	202300	2787913650	41950	41950	41950	41950	0
6	20241223	202200	2787913650	41950	41950	41950	41950	0
7	20241223	202100	2787913650	41950	41950	41950	41950	0
8	20241223	202000	2787913650	41950	41950	41950	41950	0
9	20241223	201900	2787913650	41950	41950	41950	41950	0
10	20241223	201800	2787913650	41950	41950	41950	41950	0
11	20241223	201700	2787913650	41950	41950	41950	41950	0
12	20241223	201600	2787913650	41950	41950	41950	41950	0
13	20241223	201500	2787913650	41950	41950	41950	41950	0
14	20241223	201400	2787913650	41950	41950	41950	41950	0
15	20241223	201300	2787913650	41950	41950	41950	41950	0
16	20241223	201200	2787913650	41950	41950	41950	41950	0
17	20241223	201100	2787913650	41950	41950	41950	41950	0
18	20241223	201000	2787913650	41950	41950	41950	41950	0
19	20241223	200900	2787913650	41950	41950	41950	41950	0
20	20241223	200800	2787913650	41950	41950	41950	41950	0
21	20241223	200700	2787913650	41950	41950	41950	41950	0
22	20241223	200600	2787913650	41950	41950	41950	41950	0
23	20241223	200500	2787913650	41950	41950	41950	41950	0
24	20241223	200400	2787913650	41950	41950	41950	41950	0
25	20241223	200300	2787913650	41950	41950	41950	41950	0
26	20241223	200200	2787913650	41950	41950	41950	41950	0
27	20241223	200100	2787913650	41950	41950	41950	41950	0
28	20241223	200000	2787913650	41950	41950	41950	41950	0
29	20241223	195900	2787913650	41950	41950	41950	41950	0
30	20241223	195800	2787913650	41950	41950	41950	41950	0
31	20241223	195700	2787913650	41950	41950	41950	41950	0
32	20241223	195600	2787913650	41950	41950	41950	41950	675
33	20241223	195500	2787913650	41950	41950	41950	41950	0
34	20241223	195400	2787913650	41950	41950	41950	41950	0
35	20241223	195300	2787913650	41950	41950	41950	41950	0
36	20241223	195200	2787913650	41950	41950	41950	41950	0
37	20241223	195100	2787913650	41950	41950	41950	41950	0
38	20241223	195000	2787913650	41950	41950	41950	41950	0
39	20241223	194900	2787913650	41950	41950	41950	41950	0
40	20241223	194800	2787913650	41950	41950	41950	41950	0
41	20241223	194700	2787913650	41950	41950	41950	41950	0
42	20241223	194600	2787913650	41950	41950	41950	41950	0
43	20241223	194500	2787913650	41950	41950	41950	41950	0
44	20241223	194400	2787913650	41950	41950	41950	41950	0
45	20241223	194300	2787913650	41950	41950	41950	41950	0
46	20241223	194200	2787913650	41950	41950	41950	41950	0
47	20241223	194100	2787913650	41950	41950	41950	41950	0
48	20241223	194000	2787913650	41950	41950	41950	41950	0
49	20241223	193900	2787913650	41950	41950	41950	41950	0
50	20241223	193800	2787913650	41950	41950	41950	41950	0
51	20241223	193700	2787913650	41950	41950	41950	41950	0
52	20241223	193600	2787913650	41950	41950	41950	41950	0
53	20241223	193500	2787913650	41950	41950	41950	41950	0
54	20241223	193400	2787913650	41950	41950	41950	41950	0
55	20241223	193300	2787913650	41950	41950	41950	41950	0
56	20241223	193200	2787913650	41950	41950	41950	41950	0
57	20241223	193100	2787913650	41950	41950	41950	41950	0
58	20241223	193000	2787913650	41950	41950	41950	41950	0
59	20241223	192900	2787913650	41950	41950	41950	41950	0
60	20241223	192800	2787913650	41950	41950	41950	41950	0
61	20241223	192700	2787913650	41950	41950	41950	41950	0
62	20241223	192600	2787913650	41950	41950	41950	41950	675
63	20241223	192500	2787913650	41950	41950	41950	41950	0
64	20241223	192400	2787913650	41950	41950	41950	41950	0
65	20241223	192300	2787913650	41950	41950	41950	41950	0
66	20241223	192200	2787913650	41950	41950	41950	41950	0
67	20241223	192100	2787913650	41950	41950	41950	41950	0
68	20241223	192000	2787913650	41950	41950	41950	41950	0
69	20241223	191900	2787913650	41950	41950	41950	41950	0
70	20241223	191800	2787913650	41950	41950	41950	41950	0
71	20241223	191700	2787913650	41950	41950	41950	41950	0
72	20241223	191600	2787913650	41950	41950	41950	41950	0
73	20241223	191500	2787913650	41950	41950	41950	41950	0
74	20241223	191400	2787913650	41950	41950	41950	41950	0
75	20241223	191300	2787913650	41950	41950	41950	41950	0
76	20241223	191200	2787913650	41950	41950	41950	41950	0
77	20241223	191100	2787913650	41950	41950	41950	41950	0
78	20241223	191000	2787913650	41950	41950	41950	41950	0
79	20241223	190900	2787913650	41950	41950	41950	41950	0
80	20241223	190800	2787913650	41950	41950	41950	41950	0
81	20241223	190700	2787913650	41950	41950	41950	41950	0
82	20241223	190600	2787913650	41950	41950	41950	41950	0
83	20241223	190500	2787913650	41950	41950	41950	41950	0
84	20241223	190400	2787913650	41950	41950	41950	41950	0
85	20241223	190300	2787913650	41950	41950	41950	41950	0
86	20241223	190200	2787913650	41950	41950	41950	41950	0
87	20241223	190100	2787913650	41950	41950	41950	41950	0
88	20241223	190000	2787913650	41950	41950	41950	41950	0
89	20241223	185900	2787913650	41950	41950	41950	41950	0
90	20241223	185800	2787913650	41950	41950	41950	41950	0
91	20241223	185700	2787913650	41950	41950	41950	41950	0
92	20241223	185600	2787913650	41950	41950	41950	41950	675
93	20241223	185500	2787913650	41950	41950	41950	41950	0
94	20241223	185400	2787913650	41950	41950	41950	41950	0
95	20241223	185300	2787913650	41950	41950	41950	41950	0
96	20241223	185200	2787913650	41950	41950	41950	41950	0
97	20241223	185100	2787913650	41950	41950	41950	41950	0
98	20241223	185000	2787913650	41950	41950	41950	41950	0
99	20241223	184900	2787913650	41950	41950	41950	41950	0
100	20241223	184800	2787913650	41950	41950	41950	41950	0
101	20241223	184700	2787913650	41950	41950	41950	41950	0
102	20241223	184600	2787913650	41950	41950	41950	41950	0
103	20241223	184500	2787913650	41950	41950	41950	41950	0
104	20241223	184400	2787913650	41950	41950	41950	41950	0
105	20241223	184300	2787913650	41950	41950	41950	41950	0
106	20241223	184200	2787913650	41950	41950	41950	41950	0
107	20241223	184100	2787913650	41950	41950	41950	41950	0
108	20241223	184000	2787913650	41950	41950	41950	41950	0
109	20241223	183900	2787913650	41950	41950	41950	41950	0
110	20241223	183800	2787913650	41950	41950	41950	41950	0
111	20241223	183700	2787913650	41950	41950	41950	41950	0
112	20241223	183600	2787913650	41950	41950	41950	41950	0
113	20241223	183500	2787913650	41950	41950	41950	41950	0
114	20241223	183400	2787913650	41950	41950	41950	41950	0
115	20241223	183300	2787913650	41950	41950	41950	41950	0
116	20241223	183200	2787913650	41950	41950	41950	41950	0
117	20241223	183100	2787913650	41950	41950	41950	41950	0
118	20241223	183000	2787913650	41950	41950	41950	41950	0
119	20241223	182900	2787913650	41950	41950	41950	41950	0
120	20241223	182800	2787913650	41950	41950	41950	41950	0
121	20241223	182700	2787913650	41950	41950	41950	41950	0
122	20241223	182600	2787913650	41950	41950	41950	41950	675
123	20241223	182500	2787913650	41950	41950	41950	41950	0
124	20241223	182400	2787913650	41950	41950	41950	41950	0
125	20241223	182300	2787913650	41950	41950	41950	41950	0
126	20241223	182200	2787913650	41950	41950	41950	41950	0
127	20241223	182100	2787913650	41950	41950	41950	41950	0
128	20241223	182000	2787913650	41950	41950	41950	41950	0
129	20241223	181900	2787913650	41950	41950	41950	41950	0
130	20241223	181800	2787913650	41950	41950	41950	41950	0
131	20241223	181700	2787913650	41950	41950	41950	41950	0
132	20241223	181600	2787913650	41950	41950	41950	41950	0
133	20241223	181500	2787913650	41950	41950	41950	41950	0
134	20241223	181400	2787913650	41950	41950	41950	41950	0
135	20241223	181300	2787913650	41950	41950	41950	41950	0
136	20241223	181200	2787913650	41950	41950	41950	41950	0
137	20241223	181100	2787913650	41950	41950	41950	41950	0
138	20241223	181000	2787913650	41950	41950	41950	41950	0
139	20241223	180900	2787913650	41950	41950	41950	41950	0
140	20241223	180800	2787913650	41950	41950	41950	41950	0
141	20241223	180700	2787913650	41950	41950	41950	41950	0
142	20241223	180600	2787913650	41950	41950	41950	41950	0
143	20241223	180500	2787913650	41950	41950	41950	41950	0
144	20241223	180400	2787913650	41950	41950	41950	41950	0
145	20241223	180300	2787913650	41950	41950	41950	41950	0
146	20241223	180200	2787913650	41950	41950	41950	41950	0
147	20241223	180100	2787913650	41950	41950	41950	41950	0
148	20241223	180000	2787913650	41950	41950	41950	41950	0
149	20241223	175900	2787913650	41950	41950	41950	41950	0
150	20241223	175800	2787913650	41950	41950	41950	41950	0
151	20241223	175700	2787913650	41950	41950	41950	41950	0
152	20241223	175600	2787913650	41950	41950	41950	41950	675
153	20241223	175500	2787913650	41950	41950	41950	41950	0
154	20241223	175400	2787913650	41950	41950	41950	41950	0
155	20241223	175300	2787913650	41950	41950	41950	41950	0
156	20241223	175200	2787913650	41950	41950	41950	41950	0
157	20241223	175100	2787913650	41950	41950	41950	41950	0
158	20241223	175000	2787913650	41950	41950	41950	41950	0
159	20241223	174900	2787913650	41950	41950	41950	41950	0
160	20241223	174800	2787913650	41950	41950	41950	41950	0
161	20241223	174700	2787913650	41950	41950	41950	41950	0
162	20241223	174600	2787913650	41950	41950	41950	41950	0
163	20241223	174500	2787913650	41950	41950	41950	41950	0
164	20241223	174400	2787913650	41950	41950	41950	41950	0
165	20241223	174300	2787913650	41950	41950	41950	41950	0
166	20241223	174200	2787913650	41950	41950	41950	41950	0
167	20241223	174100	2787913650	41950	41950	41950	41950	0
168	20241223	174000	2787913650	41950	41950	41950	41950	0
169	20241223	173900	2787913650	41950	41950	41950	41950	0
170	20241223	173800	2787913650	41950	41950	41950	41950	0
171	20241223	173700	2787913650	41950	41950	41950	41950	0
172	20241223	173600	2787913650	41950	41950	41950	41950	0
173	20241223	173500	2787913650	41950	41950	41950	41950	0
174	20241223	173400	2787913650	41950	41950	41950	41950	0
175	20241223	173300	2787913650	41950	41950	41950	41950	0
176	20241223	173200	2787913650	41950	41950	41950	41950	0
177	20241223	173100	2787913650	41950	41950	41950	41950	0
178	20241223	173000	2787913650	41950	41950	41950	41950	0
179	20241223	172900	2787913650	41950	41950	41950	41950	0
180	20241223	172800	2787913650	41950	41950	41950	41950	0
181	20241223	172700	2787913650	41950	41950	41950	41950	0
182	20241223	172600	2787913650	41950	41950	41950	41950	675
183	20241223	172500	2787913650	41950	41950	41950	41950	0
184	20241223	172400	2787913650	41950	41950	41950	41950	0
185	20241223	172300	2787913650	41950	41950	41950	41950	0
186	20241223	172200	2787913650	41950	41950	41950	41950	0
187	20241223	172100	2787913650	41950	41950	41950	41950	0
188	20241223	172000	2787913650	41950	41950	41950	41950	0
189	20241223	171900	2787913650	41950	41950	41950	41950	0
190	20241223	171800	2787913650	41950	41950	41950	41950	0
191	20241223	171700	2787913650	41950	41950	41950	41950	0
192	20241223	171600	2787913650	41950	41950	41950	41950	0
193	20241223	171500	2787913650	41950	41950	41950	41950	0
194	20241223	171400	2787913650	41950	41950	41950	41950	0
195	20241223	171300	2787913650	41950	41950	41950	41950	0
196	20241223	171200	2787913650	41950	41950	41950	41950	0
197	20241223	171100	2787913650	41950	41950	41950	41950	0
198	20241223	171000	2787913650	41950	41950	41950	41950	0
199	20241223	170900	2787913650	41950	41950	41950	41950	0
200	20241223	170800	2787913650	41950	41950	41950	41950	0
201	20241223	170700	2787913650	41950	41950	41950	41950	0
202	20241223	170600	2787913650	41950	41950	41950	41950	0
203	20241223	170500	2787913650	41950	41950	41950	41950	0
204	20241223	170400	2787913650	41950	41950	41950	41950	0
205	20241223	170300	2787913650	41950	41950	41950	41950	0
206	20241223	170200	2787913650	41950	41950	41950	41950	0
207	20241223	170100	2787913650	41950	41950	41950	41950	0
208	20241223	170000	2787913650	41950	41950	41950	41950	0
209	20241223	165900	2787913650	41950	41950	41950	41950	0
210	20241223	165800	2787913650	41950	41950	41950	41950	0
211	20241223	165700	2787913650	41950	41950	41950	41950	0
212	20241223	165600	2787913650	41950	41950	41950	41950	675
213	20241223	165500	2787913650	41950	41950	41950	41950	0
214	20241223	165400	2787913650	41950	41950	41950	41950	0
215	20241223	165300	2787913650	41950	41950	41950	41950	0
216	20241223	165200	2787913650	41950	41950	41950	41950	0
217	20241223	165100	2787913650	41950	41950	41950	41950	0
218	20241223	165000	2787913650	41950	41950	41950	41950	0
219	20241223	164900	2787913650	41950	41950	41950	41950	0
220	20241223	164800	2787913650	41950	41950	41950	41950	0
221	20241223	164700	2787913650	41950	41950	41950	41950	0
222	20241223	164600	2787913650	41950	41950	41950	41950	0
223	20241223	164500	2787913650	41950	41950	41950	41950	0
224	20241223	164400	2787913650	41950	41950	41950	41950	0
225	20241223	164300	2787913650	41950	41950	41950	41950	0
226	20241223	164200	2787913650	41950	41950	41950	41950	0
227	20241223	164100	2787913650	41950	41950	41950	41950	0
228	20241223	164000	2787913650	41950	41950	41950	41950	0
229	20241223	163900	2787913650	41950	41950	41950	41950	0
230	20241223	163800	2787913650	41950	41950	41950	41950	0
231	20241223	163700	2787913650	41950	41950	41950	41950	0
232	20241223	163600	2787913650	41950	41950	41950	41950	0
233	20241223	163500	2787913650	41950	41950	41950	41950	0
234	20241223	163400	2787913650	41950	41950	41950	41950	0
235	20241223	163300	2787913650	41950	41950	41950	41950	0
236	20241223	163200	2787913650	41950	41950	41950	41950	0
237	20241223	163100	2787913650	41950	41950	41950	41950	0
238	20241223	163000	2787913650	41950	41950	41950	41950	0
239	20241223	162900	2787913650	41950	41950	41950	41950	0
240	20241223	162800	2787913650	41950	41950	41950	41950	0
241	20241223	162700	2787913650	41950	41950	41950	41950	0
242	20241223	162600	2787913650	41950	41950	41950	41950	675
243	20241223	162500	2787913650	41950	41950	41950	41950	0
244	20241223	162400	2787913650	41950	41950	41950	41950	0
245	20241223	162300	2787913650	41950	41950	41950	41950	0
246	20241223	162200	2787913650	41950	41950	41950	41950	0
247	20241223	162100	2787913650	41950	41950	41950	41950	0
248	20241223	162000	2787913650	41950	41950	41950	41950	0
249	20241223	161900	2787913650	41950	41950	41950	41950	0
250	20241223	161800	2787913650	41950	41950	41950	41950	0
251	20241223	161700	2787913650	41950	41950	41950	41950	0
252	20241223	161600	2787913650	41950	41950	41950	41950	0
253	20241223	161500	2787913650	41950	41950	41950	41950	0
254	20241223	161400	2787913650	41950	41950	41950	41950	0
255	20241223	161300	2787913650	41950	41950	41950	41950	0
256	20241223	161200	2787913650	41950	41950	41950	41950	0
257	20241223	161100	2787913650	41950	41950	41950	41950	0
258	20241223	161000	2787913650	41950	41950	41950	41950	0
259	20241223	160900	2787913650	41950	41950	41950	41950	0
260	20241223	160800	2787913650	41950	41950	41950	41950	0
261	20241223	160700	2787913650	41950	41950	41950	41950	0
262	20241223	160600	2787913650	41950	41950	41950	41950	0
263	20241223	160500	2787913650	41950	41950	41950	41950	0
264	20241223	160400	2787913650	41950	41950	41950	41950	0
265	20241223	160300	2787913650	41950	41950	41950	41950	0
266	20241223	160200	2787913650	41950	41950	41950	41950	0
267	20241223	160100	2787913650	41950	41950	41950	41950	0
268	20241223	160000	2787913650	41950	41950	41950	41950	0
269	20241223	155900	2787913650	41950	41950	41950	41950	0
270	20241223	155800	2787913650	41950	41950	41950	41950	0
271	20241223	155700	2787913650	41950	41950	41950	41950	0
272	20241223	155600	2787913650	41950	41950	41950	41950	675
273	20241223	155500	2787913650	41950	41950	41950	41950	0
274	20241223	155400	2787913650	41950	41950	41950	41950	0
275	20241223	155300	2787913650	41950	41950	41950	41950	0
276	20241223	155200	2787913650	41950	41950	41950	41950	0
277	20241223	155100	2787913650	41950	41950	41950	41950	0
278	20241223	155000	2787913650	41950	41950	41950	41950	0
279	20241223	154900	2787913650	41950	41950	41950	41950	0
280	20241223	154800	2787913650	41950	41950	41950	41950	0
281	20241223	154700	2787913650	41950	41950	41950	41950	0
282	20241223	154600	2787913650	41950	41950	41950	41950	0
283	20241223	154500	2787913650	41950	41950	41950	41950	0
284	20241223	154400	2787913650	41950	41950	41950	41950	0
285	20241223	154300	2787913650	41950	41950	41950	41950	0
286	20241223	154200	2787913650	41950	41950	41950	41950	0
287	20241223	154100	2787913650	41950	41950	41950	41950	0
288	20241223	154000	2787913650	41950	41950	41950	41950	0
289	20241223	153900	2787913650	41950	41950	41950	41950	0
290	20241223	153800	2787913650	41950	41950	41950	41950	0
291	20241223	153700	2787913650	41950	41950	41950	41950	0
292	20241223	153600	2787913650	41950	41950	41950	41950	0
293	20241223	153500	2787913650	41950	41950	41950	41950	0
294	20241223	153400	2787913650	41950	41950	41950	41950	0
295	20241223	153300	2787913650	41950	41950	41950	41950	0
296	20241223	153200	2787913650	41950	41950	41950	41950	0
297	20241223	153100	2787913650	41950	41950	41950	41950	0
298	20241223	153000	2787913650	41950	41950	41950	41950	675
299	20241223	152900	2759597400	42000	42000	42000	42000	0
300	20241223	152800	2759597400	42000	42000	42000	42000	0
301	20241223	152700	2759597400	42000	42000	42000	42000	0
302	20241223	152600	2759597400	42000	42000	42000	42000	0
303	20241223	152500	2759597400	42000	42000	42000	42000	0
304	20241223	152400	2759597400	42000	42000	42000	42000	0
305	20241223	152300	2759597400	42000	42000	42000	42000	0
306	20241223	152200	2759597400	42000	42000	42000	42000	0
307	20241223	152100	2759597400	42000	42000	42000	42000	0
308	20241223	152000	2759597400	42000	42000	42000	42000	0
309	20241223	151900	2759597400	42000	41950	42000	41950	198
310	20241223	151800	2751282050	42000	42000	42000	42000	38
311	20241223	151700	2749686050	42000	41800	42000	41800	236
312	20241223	151600	2739787200	41800	41900	41950	41800	122
313	20241223	151500	2734681950	41950	42000	42000	41950	130
314	20241223	151400	2729227300	41950	41850	41950	41850	236
315	20241223	151300	2719331200	41950	41750	41950	41750	78
316	20241223	151200	2716071600	41800	41850	41900	41750	251
317	20241223	151100	2705566700	41900	41750	41950	41750	268
318	20241223	151000	2694351750	41550	41850	41950	41550	1680
319	20241223	150900	2624176800	41850	41950	41950	41850	82
320	20241223	150800	2620738800	41950	41950	41950	41850	77
321	20241223	150700	2617512050	41950	41900	42100	41900	66
322	20241223	150600	2614743300	42000	41900	42000	41900	158
323	20241223	150500	2608108250	41900	41900	41950	41850	106
324	20241223	150400	2603666700	41900	41900	41900	41850	228
325	20241223	150300	2594119950	41850	42000	42050	41850	510
326	20241223	150200	2572730900	42000	42050	42050	42000	115
327	20241223	150100	2567897700	42100	42050	42100	42050	58
328	20241223	150000	2565458000	42050	42100	42150	42050	177
329	20241223	145900	2558007350	42050	42150	42150	42050	92
330	20241223	145800	2554136600	42150	42100	42150	42050	81
331	20241223	145700	2550728450	42150	42100	42150	42100	118
332	20241223	145600	2545760250	42050	42100	42100	42050	200
333	20241223	145500	2537348650	42100	42100	42150	42100	88
334	20241223	145400	2533642850	42100	42150	42150	42050	136
335	20241223	145300	2527915450	42150	42200	42200	42150	535
336	20241223	145200	2505349600	42250	42250	42250	42250	27
337	20241223	145100	2504208850	42250	42300	42300	42250	48
338	20241223	145000	2502180400	42300	42300	42300	42300	32
339	20241223	144900	2500826800	42250	42350	42350	42250	120
340	20241223	144800	2495752900	42300	42350	42350	42300	24
341	20241223	144700	2494736750	42400	42400	42400	42400	44
342	20241223	144600	2492871150	42400	42450	42450	42400	358
343	20241223	144500	2477690800	42450	42450	42450	42400	68
344	20241223	144400	2474806200	42450	42450	42450	42400	113
345	20241223	144300	2470013300	42400	42400	42450	42400	210
346	20241223	144200	2461107500	42400	42400	42400	42350	56
347	20241223	144100	2458735100	42350	42400	42400	42350	70
348	20241223	144000	2455770150	42400	42400	42400	42350	54
349	20241223	143900	2453482550	42400	42400	42450	42400	81
350	20241223	143800	2450047350	42400	42500	42500	42400	71
351	20241223	143700	2447033850	42500	42450	42500	42450	47
352	20241223	143600	2445038300	42500	42450	42500	42450	46
353	20241223	143500	2443085300	42450	42500	42500	42450	138
354	20241223	143400	2437226000	42500	42500	42500	42450	19
355	20241223	143300	2436418550	42500	42450	42500	42450	33
356	20241223	143200	2435016850	42500	42500	42500	42500	36
357	20241223	143100	2433486850	42500	42500	42500	42450	40
358	20241223	143000	2431787500	42500	42500	42500	42500	18
359	20241223	142900	2431022500	42500	42500	42500	42500	17
360	20241223	142800	2430300000	42500	42500	42500	42500	107
361	20241223	142700	2425752500	42550	42600	42600	42500	147
362	20241223	142600	2419497450	42600	42600	42600	42550	180
363	20241223	142500	2411829950	42600	42600	42600	42600	22
364	20241223	142400	2410892750	42550	42550	42550	42550	393
365	20241223	142300	2394170600	42550	42500	42550	42500	28
366	20241223	142200	2392979800	42500	42550	42550	42500	43
367	20241223	142100	2391151050	42550	42550	42550	42550	36
368	20241223	142000	2389619250	42550	42550	42550	42500	35
369	20241223	141900	2388130800	42550	42550	42550	42500	27
370	20241223	141800	2386982050	42550	42500	42550	42500	25
371	20241223	141700	2385919300	42500	42450	42550	42450	2012
372	20241223	141600	2300357200	42450	42450	42450	42450	22
373	20241223	141500	2299423300	42450	42450	42450	42450	16
374	20241223	141400	2298744100	42400	42450	42450	42400	40
375	20241223	141300	2297046150	42450	42400	42450	42400	42
376	20241223	141200	2295263600	42450	42450	42450	42450	19
377	20241223	141100	2294457050	42450	42300	42450	42300	753
378	20241223	141000	2262578500	42300	42250	42300	42250	10
379	20241223	140900	2262155550	42300	42300	42300	42250	58
380	20241223	140800	2259704350	42300	42350	42350	42300	54
381	20241223	140700	2257419900	42300	42350	42350	42300	193
382	20241223	140600	2249255750	42350	42350	42350	42350	59
383	20241223	140500	2246757100	42350	42350	42350	42350	16
384	20241223	140400	2246079500	42350	42350	42350	42350	21
385	20241223	140300	2245190150	42300	42300	42300	42300	0
386	20241223	140200	2245190150	42300	42350	42350	42300	22
387	20241223	140100	2244258750	42350	42300	42350	42300	70
388	20241223	140000	2241296500	42300	42350	42350	42300	33
389	20241223	135900	2239899000	42350	42300	42350	42300	21
390	20241223	135800	2239010050	42300	42300	42300	42300	127
391	20241223	135700	2233637950	42350	42350	42350	42350	13
392	20241223	135600	2233087400	42350	42350	42350	42300	102
393	20241223	135500	2228768700	42350	42350	42350	42350	20
394	20241223	135400	2227921700	42350	42350	42350	42350	13
395	20241223	135300	2227371150	42350	42350	42350	42350	7
396	20241223	135200	2227074700	42350	42350	42350	42350	8
397	20241223	135100	2226735900	42350	42350	42350	42350	15
398	20241223	135000	2226100650	42300	42400	42400	42300	1119
399	20241223	134900	2178751900	42350	42400	42400	42350	9
400	20241223	134800	2178370350	42400	42400	42400	42400	313
401	20241223	134700	2165099150	42450	42500	42500	42450	39
402	20241223	134600	2163443200	42500	42500	42500	42500	9
403	20241223	134500	2163060700	42450	42500	42500	42450	179
404	20241223	134400	2155462100	42500	42550	42550	42500	20
405	20241223	134300	2154611700	42550	42550	42550	42550	6
406	20241223	134200	2154356400	42550	42500	42550	42500	43
407	20241223	134100	2152528450	42550	42550	42550	42550	15
408	20241223	134000	2151890200	42500	42500	42550	42500	66
409	20241223	133900	2149084550	42500	42550	42550	42500	22
410	20241223	133800	2148149150	42550	42550	42550	42550	7
411	20241223	133700	2147851300	42550	42550	42550	42550	9
412	20241223	133600	2147468350	42500	42500	42550	42500	494
413	20241223	133500	2126464600	42500	42500	42500	42500	27
414	20241223	133400	2125317100	42500	42500	42500	42500	35
415	20241223	133300	2123829600	42500	42450	42500	42450	381
416	20241223	133200	2107655200	42450	42450	42450	42450	9
417	20241223	133100	2107273150	42450	42450	42450	42450	23
418	20241223	133000	2106296800	42450	42450	42450	42450	14
419	20241223	132900	2105702500	42450	42450	42450	42450	16
420	20241223	132800	2105023300	42400	42400	42400	42400	6
421	20241223	132700	2104768900	42450	42400	42450	42400	17
422	20241223	132600	2104047300	42450	42450	42450	42450	15
423	20241223	132500	2103410550	42450	42400	42450	42400	90
424	20241223	132400	2099594150	42400	42400	42400	42350	75
425	20241223	132300	2096414200	42400	42400	42400	42400	7
426	20241223	132200	2096117400	42400	42400	42400	42400	13
427	20241223	132100	2095566200	42400	42400	42400	42400	8
428	20241223	132000	2095227000	42350	42400	42400	42350	36
429	20241223	131900	2093701750	42400	42400	42400	42400	15
430	20241223	131800	2093065750	42350	42400	42400	42350	56
431	20241223	131700	2090694100	42400	42350	42400	42350	118
432	20241223	131600	2085695900	42350	42350	42350	42350	1
433	20241223	131500	2085653550	42350	42350	42350	42350	10
434	20241223	131400	2085230050	42350	42400	42400	42350	2
435	20241223	131300	2085145300	42350	42350	42350	42350	0
436	20241223	131200	2085145300	42350	42400	42400	42350	11
437	20241223	131100	2084679000	42400	42400	42400	42400	0
438	20241223	131000	2084679000	42400	42400	42400	42400	299
439	20241223	130900	2072001400	42400	42400	42400	42400	0
440	20241223	130800	2072001400	42400	42400	42400	42400	11
441	20241223	130700	2071535000	42400	42450	42450	42400	422
442	20241223	130600	2053621150	42550	42550	42550	42550	3
443	20241223	130500	2053493500	42450	42450	42450	42450	2
444	20241223	130400	2053408600	42450	42500	42500	42450	380
445	20241223	130300	2037267700	42500	42500	42500	42500	2
446	20241223	130200	2037182700	42500	42500	42500	42500	1
447	20241223	130100	2037140200	42500	42550	42600	42500	93
448	20241223	130000	2033183150	42500	42500	42500	42500	2
449	20241223	125900	2033098150	42550	42550	42550	42550	109
450	20241223	125800	2028460200	42550	42500	42550	42500	253
451	20241223	125700	2017707200	42450	42450	42450	42450	0
452	20241223	125600	2017707200	42450	42450	42450	42450	10
453	20241223	125500	2017282700	42450	42450	42450	42450	0
454	20241223	125400	2017282700	42450	42450	42450	42450	1
455	20241223	125300	2017240250	42450	42500	42500	42450	2
456	20241223	125200	2017155300	42450	42450	42450	42450	83
457	20241223	125100	2013631950	42450	42450	42450	42450	127
458	20241223	125000	2008240800	42500	42500	42500	42500	0
459	20241223	124900	2008240800	42500	42500	42500	42450	26
460	20241223	124800	2007136300	42500	42500	42500	42500	0
461	20241223	124700	2007136300	42500	42500	42500	42500	0
462	20241223	124600	2007136300	42500	42500	42500	42500	5
463	20241223	124500	2006923800	42500	42500	42500	42500	0
464	20241223	124400	2006923800	42500	42500	42500	42500	25
465	20241223	124300	2005861300	42500	42550	42550	42500	5
466	20241223	124200	2005648750	42550	42500	42550	42500	256
467	20241223	124100	1994766350	42450	42450	42450	42450	166
468	20241223	124000	1987719650	42400	42400	42400	42400	2
469	20241223	123900	1987634850	42400	42400	42400	42400	0
470	20241223	123800	1987634850	42400	42400	42400	42400	14
471	20241223	123700	1987041250	42400	42400	42400	42400	10
472	20241223	123600	1986617250	42400	42400	42400	42400	0
473	20241223	123500	1986617250	42400	42400	42400	42400	10
474	20241223	123400	1986193250	42400	42400	42400	42400	1
475	20241223	123300	1986150850	42400	42400	42400	42400	10
476	20241223	123200	1985726850	42400	42400	42400	42400	100
477	20241223	123100	1981486850	42400	42350	42400	42350	48
478	20241223	123000	1979453900	42350	42350	42400	42350	23
479	20241223	122900	1978479800	42400	42400	42400	42400	52
480	20241223	122800	1976275000	42400	42400	42400	42400	0
481	20241223	122700	1976275000	42400	42400	42400	42350	316
482	20241223	122600	1962886250	42450	42450	42450	42450	57
483	20241223	122500	1960466600	42450	42450	42450	42450	0
484	20241223	122400	1960466600	42450	42450	42450	42450	0
485	20241223	122300	1960466600	42450	42450	42450	42450	0
486	20241223	122200	1960466600	42450	42400	42450	42400	223
487	20241223	122100	1951000400	42400	42400	42400	42400	66
488	20241223	122000	1948202000	42400	42450	42450	42400	3
489	20241223	121900	1948074750	42450	42450	42450	42450	1
490	20241223	121800	1948032300	42400	42400	42400	42400	0
491	20241223	121700	1948032300	42400	42450	42450	42400	322
492	20241223	121600	1934368400	42450	42450	42450	42450	29
493	20241223	121500	1933137350	42500	42500	42500	42500	0
494	20241223	121400	1933137350	42500	42500	42500	42500	0
495	20241223	121300	1933137350	42500	42450	42500	42450	62
496	20241223	121200	1930504700	42450	42450	42450	42450	42
497	20241223	121100	1928721800	42450	42450	42450	42450	0
498	20241223	121000	1928721800	42450	42450	42450	42450	4
499	20241223	120900	1928552000	42450	42450	42450	42450	141
500	20241223	120800	1922566550	42350	42350	42350	42350	0
501	20241223	120700	1922566550	42350	42500	42500	42350	133
502	20241223	120600	1916933250	42500	42500	42500	42500	1
503	20241223	120500	1916890750	42450	42300	42450	42300	667
504	20241223	120400	1888640000	42300	42300	42300	42300	0
505	20241223	120300	1888640000	42300	42300	42300	42300	0
506	20241223	120200	1888640000	42300	42350	42350	42300	42
507	20241223	120100	1886862400	42350	42350	42350	42350	39
508	20241223	120000	1885210750	42350	42350	42350	42350	49
509	20241223	115900	1883135600	42350	42400	42400	42350	58
510	20241223	115800	1880676450	42400	42400	42400	42400	0
511	20241223	115700	1880676450	42400	42400	42400	42400	0
512	20241223	115600	1880676450	42400	42400	42450	42400	21
513	20241223	115500	1879786000	42450	42400	42450	42400	2
514	20241223	115400	1879701150	42400	42400	42400	42400	32
515	20241223	115300	1878344350	42350	42300	42350	42300	820
516	20241223	115200	1843635350	42250	42250	42250	42250	2
517	20241223	115100	1843550850	42250	42250	42250	42250	50
518	20241223	115000	1841438350	42250	42250	42250	42250	14
519	20241223	114900	1840846850	42250	42300	42300	42250	41
520	20241223	114800	1839112600	42300	42300	42300	42300	31
521	20241223	114700	1837801300	42300	42300	42300	42300	200
522	20241223	114600	1829341300	42250	42250	42250	42250	214
523	20241223	114500	1820299800	42250	42250	42300	42250	67
524	20241223	114400	1817466000	42250	42250	42250	42250	21
525	20241223	114300	1816578750	42300	42300	42300	42300	395
526	20241223	114200	1799870250	42300	42300	42300	42300	4
527	20241223	114100	1799701050	42300	42400	42400	42300	140
528	20241223	114000	1793775550	42400	42400	42400	42400	32
529	20241223	113900	1792418750	42400	42350	42400	42350	3
530	20241223	113800	1792291600	42400	42350	42400	42350	12
531	20241223	113700	1791783350	42350	42350	42350	42350	0
532	20241223	113600	1791783350	42350	42350	42350	42350	0
533	20241223	113500	1791783350	42350	42350	42350	42350	3
534	20241223	113400	1791656300	42350	42300	42350	42300	48
535	20241223	113300	1789625850	42350	42400	42400	42350	394
536	20241223	113200	1772925250	42450	42450	42500	42450	295
537	20241223	113100	1760397500	42450	42400	42450	42400	66
538	20241223	113000	1757595950	42400	42450	42500	42400	64
539	20241223	112900	1754880400	42450	42500	42500	42450	56
540	20241223	112800	1752502900	42550	42600	42600	42550	282
541	20241223	112700	1740503600	42550	42400	42650	42400	1275
542	20241223	112600	1686284050	42400	42400	42400	42400	23
543	20241223	112500	1685308850	42400	42450	42450	42400	31
544	20241223	112400	1683993450	42450	42450	42450	42400	48
545	20241223	112300	1681957500	42450	42450	42450	42400	21
546	20241223	112200	1681066150	42450	42450	42450	42450	10
547	20241223	112100	1680641650	42450	42450	42450	42450	92
548	20241223	112000	1676736250	42400	42400	42400	42400	16
549	20241223	111900	1676057850	42400	42300	42400	42250	169
550	20241223	111800	1668908900	42300	42350	42350	42300	42
551	20241223	111700	1667131800	42350	42250	42350	42250	18
552	20241223	111600	1666370200	42350	42350	42350	42300	33
553	20241223	111500	1664973750	42350	42400	42400	42350	86
554	20241223	111400	1661331350	42400	42400	42400	42350	99
555	20241223	111300	1657138250	42400	42400	42400	42400	14
556	20241223	111200	1656544650	42400	42400	42400	42400	13
557	20241223	111100	1655993450	42400	42400	42450	42400	61
558	20241223	111000	1653406700	42400	42200	42400	42200	222
559	20241223	110900	1644015350	42200	42300	42300	42200	96
560	20241223	110800	1639963200	42200	42100	42250	42100	446
561	20241223	110700	1621141100	42100	42100	42150	42050	561
562	20241223	110600	1597546700	42200	42250	42250	42200	130
563	20241223	110500	1592056650	42250	42300	42300	42200	106
564	20241223	110400	1587575300	42300	42300	42300	42300	82
565	20241223	110300	1584106700	42300	42350	42350	42200	45
566	20241223	110200	1582204500	42350	42350	42350	42350	80
567	20241223	110100	1578816500	42300	42400	42400	42300	19
568	20241223	110000	1578012250	42450	42450	42500	42300	745
569	20241223	105900	1546390350	42350	42450	42450	42350	19
570	20241223	105800	1545585200	42350	42350	42400	42300	460
571	20241223	105700	1526084650	42300	42250	42350	42200	720
572	20241223	105600	1495636550	42200	42000	42250	42000	2553
573	20241223	105500	1388004650	42050	42000	42050	42000	312
574	20241223	105400	1374900200	42000	42050	42050	42000	64
575	20241223	105300	1372211700	42000	42050	42050	42000	16
576	20241223	105200	1371539150	42050	42000	42050	42000	94
577	20241223	105100	1367590950	42050	41950	42050	41950	865
578	20241223	105000	1331278400	42000	42000	42000	41950	165
579	20241223	104900	1324356150	42000	42000	42050	42000	21
580	20241223	104800	1323473800	41950	42050	42050	41950	87
581	20241223	104700	1319821900	42000	42000	42050	41950	82
582	20241223	104600	1316377550	41950	41950	42000	41950	521
583	20241223	104500	1294498200	41950	41950	41950	41900	12
584	20241223	104400	1293994850	41950	41850	42000	41850	1204
585	20241223	104300	1243526500	41850	41850	41850	41800	100
586	20241223	104200	1239343000	41850	41850	41850	41850	38
587	20241223	104100	1237752700	41850	41800	41850	41800	407
588	20241223	104000	1220735200	41750	41700	41800	41700	146
589	20241223	103900	1214640300	41700	41650	41700	41650	316
590	20241223	103800	1201477050	41650	41600	41650	41600	55
591	20241223	103700	1199188250	41600	41450	41650	41450	282
592	20241223	103600	1187456450	41450	41500	41500	41450	85
593	20241223	103500	1183930950	41500	41500	41550	41500	94
594	20241223	103400	1180027700	41550	41550	41550	41550	7
595	20241223	103300	1179736850	41550	41550	41550	41550	0
596	20241223	103200	1179736850	41550	41600	41600	41450	547
597	20241223	103100	1157038100	41650	41300	41700	41300	513
598	20241223	103000	1135653050	41650	41750	41900	40050	4022
599	20241223	102900	969640700	41800	41800	41800	41800	24
600	20241223	102800	968637500	41800	41750	41800	41750	74
601	20241223	102700	965547650	41800	41700	41800	41700	70
602	20241223	102600	962623900	41800	41800	41800	41800	71
603	20241223	102500	959656100	41850	41750	41850	41750	119
604	20241223	102400	954683100	41800	41800	41800	41750	100
605	20241223	102300	950507550	41850	41900	42000	41800	1059
606	20241223	102200	906088750	41950	41750	41950	41750	1454
607	20241223	102100	845241650	41750	41600	41750	41600	78
608	20241223	102000	841989300	41600	41650	41650	41600	256
609	20241223	101900	831330550	41750	41650	41750	41650	83
610	20241223	101800	827865400	41800	41650	41800	41500	1662
611	20241223	101700	758633300	41650	41600	41650	41550	108
612	20241223	101600	754141150	41550	41550	41550	41550	56
613	20241223	101500	751814350	41700	41700	41750	41600	633
614	20241223	101400	725420550	41700	41550	41750	41550	355
615	20241223	101300	710625450	41450	41700	41700	41450	703
616	20241223	101200	681449250	41750	41650	41800	41600	379
617	20241223	101100	665630450	41700	41500	41700	41500	321
618	20241223	101000	652280350	41550	41450	41800	41400	1838
619	20241223	100900	575733900	41450	41300	41450	41300	205
620	20241223	100800	567257200	41250	41000	41250	41000	3171
621	20241223	100700	436725850	41000	41000	41000	40950	61
622	20241223	100600	434225250	41000	40900	41000	40900	73
623	20241223	100500	431237500	40900	40950	40950	40900	54
624	20241223	100400	429026700	41000	40900	41000	40900	363
625	20241223	100300	414158250	40900	40900	40900	40900	30
626	20241223	100200	412931250	40850	40800	40900	40800	8
627	20241223	100100	412604450	40800	40700	40900	40700	166
628	20241223	100000	405831950	40700	40750	40750	40550	31
629	20241223	095900	404570450	40550	40500	40550	40500	190
630	20241223	095800	396867100	40500	40450	40500	40450	27
631	20241223	095700	395774100	40500	40550	40550	40500	26
632	20241223	095600	394721050	40400	40600	40600	40350	320
633	20241223	095500	381793150	40650	40700	40700	40650	425
634	20241223	095400	364512250	40700	40750	40750	40700	8
635	20241223	095300	364186600	40700	40750	40750	40700	2
636	20241223	095200	364105150	40750	40750	40750	40750	58
637	20241223	095100	361741650	40750	40750	40750	40750	15
638	20241223	095000	361130400	40750	40700	40750	40700	304
639	20241223	094900	348757550	40650	40650	40650	40550	180
640	20241223	094800	341441050	40600	40600	40600	40600	11
641	20241223	094700	340994450	40600	40550	40600	40550	3
642	20241223	094600	340872750	40550	40550	40550	40550	51
643	20241223	094500	338804700	40450	40400	40650	40400	19
644	20241223	094400	338035300	40350	40350	40350	40350	7
645	20241223	094300	337752850	40300	40300	40300	40300	0
646	20241223	094200	337752850	40300	40250	40300	40250	32
647	20241223	094100	336463550	40250	40250	40300	40250	42
648	20241223	094000	334771900	40250	40250	40250	40050	294
649	20241223	093900	322956350	40250	40250	40250	40250	182
650	20241223	093800	315630850	40250	40300	40350	40250	229
651	20241223	093700	306401150	40300	40200	40300	40200	88
652	20241223	093600	302861250	40100	40100	40150	40050	75
653	20241223	093500	299852600	40100	40150	40150	40100	37
654	20241223	093400	298367850	40150	40150	40150	40150	92
655	20241223	093300	294674050	40050	40000	40050	39950	189
656	20241223	093200	287108500	40000	40000	40050	40000	69
657	20241223	093100	284346650	40000	40050	40050	40000	56
658	20241223	093000	282104700	39950	39900	39950	39850	113
659	20241223	092900	277594900	39850	39900	39950	39800	286
660	20241223	092800	266186050	39900	40100	40100	39900	504
661	20241223	092700	245997050	40100	40150	40150	40100	68
662	20241223	092600	243268450	40150	40150	40150	40150	29
663	20241223	092500	242104100	40150	40150	40200	40100	145
664	20241223	092400	236283000	40150	40250	40250	40150	98
665	20241223	092300	232344000	40300	40300	40300	40300	76
666	20241223	092200	229281200	40350	40200	40350	40150	189
667	20241223	092100	221680200	40200	40200	40200	40200	55
668	20241223	092000	219469200	40300	40350	40350	40300	52
669	20241223	091900	217373100	40350	40450	40450	40350	333
670	20241223	091800	203920650	40450	40500	40500	40400	69
671	20241223	091700	201128200	40550	40450	40550	40450	265
672	20241223	091600	190395800	40500	40600	40600	40400	362
673	20241223	091500	175738450	40600	40700	40700	40600	265
674	20241223	091400	164963550	40700	40700	40700	40700	16
675	20241223	091300	164312350	40700	40800	40850	40700	113
676	20241223	091200	159708200	40750	40750	40800	40700	450
677	20241223	091100	141367600	40750	40600	40800	40550	843
678	20241223	091000	107053250	40600	40650	40700	40600	170
679	20241223	090900	100147850	40600	40600	40700	40600	555
680	20241223	090800	77569550	40650	40550	40700	40550	35
681	20241223	090700	76145500	40500	40600	40600	40500	45
682	20241223	090600	74318800	40500	40350	40500	40350	34
683	20241223	090500	72943600	40500	40350	40500	40350	150
684	20241223	090400	66875700	40350	40550	40550	40350	261
685	20241223	090300	56299600	40600	40600	40700	40600	273
686	20241223	090200	45197700	40550	40500	40550	40500	220
687	20241223	090100	36287000	40500	40600	40750	40500	525
688	20241223	090000	14942550	40500	40450	40550	40450	369