KissMeData/144510/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	203000	715171050	24050	24050	24050	24050	274
3	20241223	202900	715171050	24050	24050	24050	24050	0
4	20241223	202800	715171050	24050	24050	24050	24050	0
5	20241223	202700	715171050	24050	24050	24050	24050	0
6	20241223	202600	715171050	24050	24050	24050	24050	0
7	20241223	202500	715171050	24050	24050	24050	24050	0
8	20241223	202400	715171050	24050	24050	24050	24050	0
9	20241223	202300	715171050	24050	24050	24050	24050	0
10	20241223	202200	715171050	24050	24050	24050	24050	0
11	20241223	202100	715171050	24050	24050	24050	24050	0
12	20241223	202000	715171050	24050	24050	24050	24050	0
13	20241223	201900	715171050	24050	24050	24050	24050	0
14	20241223	201800	715171050	24050	24050	24050	24050	0
15	20241223	201700	715171050	24050	24050	24050	24050	0
16	20241223	201600	715171050	24050	24050	24050	24050	0
17	20241223	201500	715171050	24050	24050	24050	24050	0
18	20241223	201400	715171050	24050	24050	24050	24050	0
19	20241223	201300	715171050	24050	24050	24050	24050	0
20	20241223	201200	715171050	24050	24050	24050	24050	0
21	20241223	201100	715171050	24050	24050	24050	24050	0
22	20241223	201000	715171050	24050	24050	24050	24050	0
23	20241223	200900	715171050	24050	24050	24050	24050	0
24	20241223	200800	715171050	24050	24050	24050	24050	0
25	20241223	200700	715171050	24050	24050	24050	24050	0
26	20241223	200600	715171050	24050	24050	24050	24050	0
27	20241223	200500	715171050	24050	24050	24050	24050	0
28	20241223	200400	715171050	24050	24050	24050	24050	0
29	20241223	200300	715171050	24050	24050	24050	24050	0
30	20241223	200200	715171050	24050	24050	24050	24050	0
31	20241223	200100	715171050	24050	24050	24050	24050	0
32	20241223	200000	715171050	24050	24050	24050	24050	274
33	20241223	195900	715171050	24050	24050	24050	24050	0
34	20241223	195800	715171050	24050	24050	24050	24050	0
35	20241223	195700	715171050	24050	24050	24050	24050	0
36	20241223	195600	715171050	24050	24050	24050	24050	0
37	20241223	195500	715171050	24050	24050	24050	24050	0
38	20241223	195400	715171050	24050	24050	24050	24050	0
39	20241223	195300	715171050	24050	24050	24050	24050	0
40	20241223	195200	715171050	24050	24050	24050	24050	0
41	20241223	195100	715171050	24050	24050	24050	24050	0
42	20241223	195000	715171050	24050	24050	24050	24050	0
43	20241223	194900	715171050	24050	24050	24050	24050	0
44	20241223	194800	715171050	24050	24050	24050	24050	0
45	20241223	194700	715171050	24050	24050	24050	24050	0
46	20241223	194600	715171050	24050	24050	24050	24050	0
47	20241223	194500	715171050	24050	24050	24050	24050	0
48	20241223	194400	715171050	24050	24050	24050	24050	0
49	20241223	194300	715171050	24050	24050	24050	24050	0
50	20241223	194200	715171050	24050	24050	24050	24050	0
51	20241223	194100	715171050	24050	24050	24050	24050	0
52	20241223	194000	715171050	24050	24050	24050	24050	0
53	20241223	193900	715171050	24050	24050	24050	24050	0
54	20241223	193800	715171050	24050	24050	24050	24050	0
55	20241223	193700	715171050	24050	24050	24050	24050	0
56	20241223	193600	715171050	24050	24050	24050	24050	0
57	20241223	193500	715171050	24050	24050	24050	24050	0
58	20241223	193400	715171050	24050	24050	24050	24050	0
59	20241223	193300	715171050	24050	24050	24050	24050	0
60	20241223	193200	715171050	24050	24050	24050	24050	0
61	20241223	193100	715171050	24050	24050	24050	24050	0
62	20241223	193000	715171050	24050	24050	24050	24050	274
63	20241223	192900	715171050	24050	24050	24050	24050	0
64	20241223	192800	715171050	24050	24050	24050	24050	0
65	20241223	192700	715171050	24050	24050	24050	24050	0
66	20241223	192600	715171050	24050	24050	24050	24050	0
67	20241223	192500	715171050	24050	24050	24050	24050	0
68	20241223	192400	715171050	24050	24050	24050	24050	0
69	20241223	192300	715171050	24050	24050	24050	24050	0
70	20241223	192200	715171050	24050	24050	24050	24050	0
71	20241223	192100	715171050	24050	24050	24050	24050	0
72	20241223	192000	715171050	24050	24050	24050	24050	0
73	20241223	191900	715171050	24050	24050	24050	24050	0
74	20241223	191800	715171050	24050	24050	24050	24050	0
75	20241223	191700	715171050	24050	24050	24050	24050	0
76	20241223	191600	715171050	24050	24050	24050	24050	0
77	20241223	191500	715171050	24050	24050	24050	24050	0
78	20241223	191400	715171050	24050	24050	24050	24050	0
79	20241223	191300	715171050	24050	24050	24050	24050	0
80	20241223	191200	715171050	24050	24050	24050	24050	0
81	20241223	191100	715171050	24050	24050	24050	24050	0
82	20241223	191000	715171050	24050	24050	24050	24050	0
83	20241223	190900	715171050	24050	24050	24050	24050	0
84	20241223	190800	715171050	24050	24050	24050	24050	0
85	20241223	190700	715171050	24050	24050	24050	24050	0
86	20241223	190600	715171050	24050	24050	24050	24050	0
87	20241223	190500	715171050	24050	24050	24050	24050	0
88	20241223	190400	715171050	24050	24050	24050	24050	0
89	20241223	190300	715171050	24050	24050	24050	24050	0
90	20241223	190200	715171050	24050	24050	24050	24050	0
91	20241223	190100	715171050	24050	24050	24050	24050	0
92	20241223	190000	715171050	24050	24050	24050	24050	274
93	20241223	185900	715171050	24050	24050	24050	24050	0
94	20241223	185800	715171050	24050	24050	24050	24050	0
95	20241223	185700	715171050	24050	24050	24050	24050	0
96	20241223	185600	715171050	24050	24050	24050	24050	0
97	20241223	185500	715171050	24050	24050	24050	24050	0
98	20241223	185400	715171050	24050	24050	24050	24050	0
99	20241223	185300	715171050	24050	24050	24050	24050	0
100	20241223	185200	715171050	24050	24050	24050	24050	0
101	20241223	185100	715171050	24050	24050	24050	24050	0
102	20241223	185000	715171050	24050	24050	24050	24050	0
103	20241223	184900	715171050	24050	24050	24050	24050	0
104	20241223	184800	715171050	24050	24050	24050	24050	0
105	20241223	184700	715171050	24050	24050	24050	24050	0
106	20241223	184600	715171050	24050	24050	24050	24050	0
107	20241223	184500	715171050	24050	24050	24050	24050	0
108	20241223	184400	715171050	24050	24050	24050	24050	0
109	20241223	184300	715171050	24050	24050	24050	24050	0
110	20241223	184200	715171050	24050	24050	24050	24050	0
111	20241223	184100	715171050	24050	24050	24050	24050	0
112	20241223	184000	715171050	24050	24050	24050	24050	0
113	20241223	183900	715171050	24050	24050	24050	24050	0
114	20241223	183800	715171050	24050	24050	24050	24050	0
115	20241223	183700	715171050	24050	24050	24050	24050	0
116	20241223	183600	715171050	24050	24050	24050	24050	0
117	20241223	183500	715171050	24050	24050	24050	24050	0
118	20241223	183400	715171050	24050	24050	24050	24050	0
119	20241223	183300	715171050	24050	24050	24050	24050	0
120	20241223	183200	715171050	24050	24050	24050	24050	0
121	20241223	183100	715171050	24050	24050	24050	24050	0
122	20241223	183000	715171050	24050	24050	24050	24050	274
123	20241223	182900	715171050	24050	24050	24050	24050	0
124	20241223	182800	715171050	24050	24050	24050	24050	0
125	20241223	182700	715171050	24050	24050	24050	24050	0
126	20241223	182600	715171050	24050	24050	24050	24050	0
127	20241223	182500	715171050	24050	24050	24050	24050	0
128	20241223	182400	715171050	24050	24050	24050	24050	0
129	20241223	182300	715171050	24050	24050	24050	24050	0
130	20241223	182200	715171050	24050	24050	24050	24050	0
131	20241223	182100	715171050	24050	24050	24050	24050	0
132	20241223	182000	715171050	24050	24050	24050	24050	0
133	20241223	181900	715171050	24050	24050	24050	24050	0
134	20241223	181800	715171050	24050	24050	24050	24050	0
135	20241223	181700	715171050	24050	24050	24050	24050	0
136	20241223	181600	715171050	24050	24050	24050	24050	0
137	20241223	181500	715171050	24050	24050	24050	24050	0
138	20241223	181400	715171050	24050	24050	24050	24050	0
139	20241223	181300	715171050	24050	24050	24050	24050	0
140	20241223	181200	715171050	24050	24050	24050	24050	0
141	20241223	181100	715171050	24050	24050	24050	24050	0
142	20241223	181000	715171050	24050	24050	24050	24050	0
143	20241223	180900	715171050	24050	24050	24050	24050	0
144	20241223	180800	715171050	24050	24050	24050	24050	0
145	20241223	180700	715171050	24050	24050	24050	24050	0
146	20241223	180600	715171050	24050	24050	24050	24050	0
147	20241223	180500	715171050	24050	24050	24050	24050	0
148	20241223	180400	715171050	24050	24050	24050	24050	0
149	20241223	180300	715171050	24050	24050	24050	24050	0
150	20241223	180200	715171050	24050	24050	24050	24050	0
151	20241223	180100	715171050	24050	24050	24050	24050	0
152	20241223	180000	715171050	24050	24050	24050	24050	274
153	20241223	175900	715171050	24050	24050	24050	24050	0
154	20241223	175800	715171050	24050	24050	24050	24050	0
155	20241223	175700	715171050	24050	24050	24050	24050	0
156	20241223	175600	715171050	24050	24050	24050	24050	0
157	20241223	175500	715171050	24050	24050	24050	24050	0
158	20241223	175400	715171050	24050	24050	24050	24050	0
159	20241223	175300	715171050	24050	24050	24050	24050	0
160	20241223	175200	715171050	24050	24050	24050	24050	0
161	20241223	175100	715171050	24050	24050	24050	24050	0
162	20241223	175000	715171050	24050	24050	24050	24050	0
163	20241223	174900	715171050	24050	24050	24050	24050	0
164	20241223	174800	715171050	24050	24050	24050	24050	0
165	20241223	174700	715171050	24050	24050	24050	24050	0
166	20241223	174600	715171050	24050	24050	24050	24050	0
167	20241223	174500	715171050	24050	24050	24050	24050	0
168	20241223	174400	715171050	24050	24050	24050	24050	0
169	20241223	174300	715171050	24050	24050	24050	24050	0
170	20241223	174200	715171050	24050	24050	24050	24050	0
171	20241223	174100	715171050	24050	24050	24050	24050	0
172	20241223	174000	715171050	24050	24050	24050	24050	0
173	20241223	173900	715171050	24050	24050	24050	24050	0
174	20241223	173800	715171050	24050	24050	24050	24050	0
175	20241223	173700	715171050	24050	24050	24050	24050	0
176	20241223	173600	715171050	24050	24050	24050	24050	0
177	20241223	173500	715171050	24050	24050	24050	24050	0
178	20241223	173400	715171050	24050	24050	24050	24050	0
179	20241223	173300	715171050	24050	24050	24050	24050	0
180	20241223	173200	715171050	24050	24050	24050	24050	0
181	20241223	173100	715171050	24050	24050	24050	24050	0
182	20241223	173000	715171050	24050	24050	24050	24050	274
183	20241223	172900	715171050	24050	24050	24050	24050	0
184	20241223	172800	715171050	24050	24050	24050	24050	0
185	20241223	172700	715171050	24050	24050	24050	24050	0
186	20241223	172600	715171050	24050	24050	24050	24050	0
187	20241223	172500	715171050	24050	24050	24050	24050	0
188	20241223	172400	715171050	24050	24050	24050	24050	0
189	20241223	172300	715171050	24050	24050	24050	24050	0
190	20241223	172200	715171050	24050	24050	24050	24050	0
191	20241223	172100	715171050	24050	24050	24050	24050	0
192	20241223	172000	715171050	24050	24050	24050	24050	0
193	20241223	171900	715171050	24050	24050	24050	24050	0
194	20241223	171800	715171050	24050	24050	24050	24050	0
195	20241223	171700	715171050	24050	24050	24050	24050	0
196	20241223	171600	715171050	24050	24050	24050	24050	0
197	20241223	171500	715171050	24050	24050	24050	24050	0
198	20241223	171400	715171050	24050	24050	24050	24050	0
199	20241223	171300	715171050	24050	24050	24050	24050	0
200	20241223	171200	715171050	24050	24050	24050	24050	0
201	20241223	171100	715171050	24050	24050	24050	24050	0
202	20241223	171000	715171050	24050	24050	24050	24050	0
203	20241223	170900	715171050	24050	24050	24050	24050	0
204	20241223	170800	715171050	24050	24050	24050	24050	0
205	20241223	170700	715171050	24050	24050	24050	24050	0
206	20241223	170600	715171050	24050	24050	24050	24050	0
207	20241223	170500	715171050	24050	24050	24050	24050	0
208	20241223	170400	715171050	24050	24050	24050	24050	0
209	20241223	170300	715171050	24050	24050	24050	24050	0
210	20241223	170200	715171050	24050	24050	24050	24050	0
211	20241223	170100	715171050	24050	24050	24050	24050	0
212	20241223	170000	715171050	24050	24050	24050	24050	274
213	20241223	165900	715171050	24050	24050	24050	24050	0
214	20241223	165800	715171050	24050	24050	24050	24050	0
215	20241223	165700	715171050	24050	24050	24050	24050	0
216	20241223	165600	715171050	24050	24050	24050	24050	0
217	20241223	165500	715171050	24050	24050	24050	24050	0
218	20241223	165400	715171050	24050	24050	24050	24050	0
219	20241223	165300	715171050	24050	24050	24050	24050	0
220	20241223	165200	715171050	24050	24050	24050	24050	0
221	20241223	165100	715171050	24050	24050	24050	24050	0
222	20241223	165000	715171050	24050	24050	24050	24050	0
223	20241223	164900	715171050	24050	24050	24050	24050	0
224	20241223	164800	715171050	24050	24050	24050	24050	0
225	20241223	164700	715171050	24050	24050	24050	24050	0
226	20241223	164600	715171050	24050	24050	24050	24050	0
227	20241223	164500	715171050	24050	24050	24050	24050	0
228	20241223	164400	715171050	24050	24050	24050	24050	0
229	20241223	164300	715171050	24050	24050	24050	24050	0
230	20241223	164200	715171050	24050	24050	24050	24050	0
231	20241223	164100	715171050	24050	24050	24050	24050	0
232	20241223	164000	715171050	24050	24050	24050	24050	0
233	20241223	163900	715171050	24050	24050	24050	24050	0
234	20241223	163800	715171050	24050	24050	24050	24050	0
235	20241223	163700	715171050	24050	24050	24050	24050	0
236	20241223	163600	715171050	24050	24050	24050	24050	0
237	20241223	163500	715171050	24050	24050	24050	24050	0
238	20241223	163400	715171050	24050	24050	24050	24050	0
239	20241223	163300	715171050	24050	24050	24050	24050	0
240	20241223	163200	715171050	24050	24050	24050	24050	0
241	20241223	163100	715171050	24050	24050	24050	24050	0
242	20241223	163000	715171050	24050	24050	24050	24050	274
243	20241223	162900	715171050	24050	24050	24050	24050	0
244	20241223	162800	715171050	24050	24050	24050	24050	0
245	20241223	162700	715171050	24050	24050	24050	24050	0
246	20241223	162600	715171050	24050	24050	24050	24050	0
247	20241223	162500	715171050	24050	24050	24050	24050	0
248	20241223	162400	715171050	24050	24050	24050	24050	0
249	20241223	162300	715171050	24050	24050	24050	24050	0
250	20241223	162200	715171050	24050	24050	24050	24050	0
251	20241223	162100	715171050	24050	24050	24050	24050	0
252	20241223	162000	715171050	24050	24050	24050	24050	0
253	20241223	161900	715171050	24050	24050	24050	24050	0
254	20241223	161800	715171050	24050	24050	24050	24050	0
255	20241223	161700	715171050	24050	24050	24050	24050	0
256	20241223	161600	715171050	24050	24050	24050	24050	0
257	20241223	161500	715171050	24050	24050	24050	24050	0
258	20241223	161400	715171050	24050	24050	24050	24050	0
259	20241223	161300	715171050	24050	24050	24050	24050	0
260	20241223	161200	715171050	24050	24050	24050	24050	0
261	20241223	161100	715171050	24050	24050	24050	24050	0
262	20241223	161000	715171050	24050	24050	24050	24050	0
263	20241223	160900	715171050	24050	24050	24050	24050	0
264	20241223	160800	715171050	24050	24050	24050	24050	0
265	20241223	160700	715171050	24050	24050	24050	24050	0
266	20241223	160600	715171050	24050	24050	24050	24050	0
267	20241223	160500	715171050	24050	24050	24050	24050	0
268	20241223	160400	715171050	24050	24050	24050	24050	0
269	20241223	160300	715171050	24050	24050	24050	24050	0
270	20241223	160200	715171050	24050	24050	24050	24050	0
271	20241223	160100	715171050	24050	24050	24050	24050	0
272	20241223	160000	715171050	24050	24050	24050	24050	274
273	20241223	155900	715171050	24050	24050	24050	24050	0
274	20241223	155800	715171050	24050	24050	24050	24050	0
275	20241223	155700	715171050	24050	24050	24050	24050	0
276	20241223	155600	715171050	24050	24050	24050	24050	0
277	20241223	155500	715171050	24050	24050	24050	24050	0
278	20241223	155400	715171050	24050	24050	24050	24050	0
279	20241223	155300	715171050	24050	24050	24050	24050	0
280	20241223	155200	715171050	24050	24050	24050	24050	0
281	20241223	155100	715171050	24050	24050	24050	24050	0
282	20241223	155000	715171050	24050	24050	24050	24050	0
283	20241223	154900	715171050	24050	24050	24050	24050	0
284	20241223	154800	715171050	24050	24050	24050	24050	0
285	20241223	154700	715171050	24050	24050	24050	24050	0
286	20241223	154600	715171050	24050	24050	24050	24050	0
287	20241223	154500	715171050	24050	24050	24050	24050	0
288	20241223	154400	715171050	24050	24050	24050	24050	0
289	20241223	154300	715171050	24050	24050	24050	24050	0
290	20241223	154200	715171050	24050	24050	24050	24050	0
291	20241223	154100	715171050	24050	24050	24050	24050	0
292	20241223	154000	715171050	24050	24050	24050	24050	0
293	20241223	153900	715171050	24050	24050	24050	24050	0
294	20241223	153800	715171050	24050	24050	24050	24050	0
295	20241223	153700	715171050	24050	24050	24050	24050	0
296	20241223	153600	715171050	24050	24050	24050	24050	0
297	20241223	153500	715171050	24050	24050	24050	24050	0
298	20241223	153400	715171050	24050	24050	24050	24050	0
299	20241223	153300	715171050	24050	24050	24050	24050	0
300	20241223	153200	715171050	24050	24050	24050	24050	0
301	20241223	153100	715171050	24050	24050	24050	24050	0
302	20241223	153000	715171050	24050	24050	24050	24050	548
303	20241223	152900	708581350	24000	24000	24000	24000	0
304	20241223	152800	708581350	24000	24000	24000	24000	0
305	20241223	152700	708581350	24000	24000	24000	24000	0
306	20241223	152600	708581350	24000	24000	24000	24000	0
307	20241223	152500	708581350	24000	24000	24000	24000	0
308	20241223	152400	708581350	24000	24000	24000	24000	0
309	20241223	152300	708581350	24000	24000	24000	24000	0
310	20241223	152200	708581350	24000	24000	24000	24000	0
311	20241223	152100	708581350	24000	24000	24000	24000	0
312	20241223	152000	708581350	24000	24000	24000	24000	0
313	20241223	151900	708581350	24000	24000	24000	24000	24
314	20241223	151800	708005350	24000	24000	24000	24000	0
315	20241223	151700	708005350	24000	23900	24000	23900	35
316	20241223	151600	707166250	23900	23900	24000	23900	98
317	20241223	151500	704823550	23900	24000	24000	23900	221
318	20241223	151400	699532800	23950	23950	24000	23950	95
319	20241223	151300	697257450	23950	23950	23950	23950	69
320	20241223	151200	695604900	23950	24000	24050	23950	364
321	20241223	151100	686870600	24000	24050	24050	24000	70
322	20241223	151000	685190550	24000	24050	24050	24000	69
323	20241223	150900	683532300	24050	24050	24050	24050	142
324	20241223	150800	680117200	24050	24050	24050	24050	70
325	20241223	150700	678433700	24050	24050	24150	24050	116
326	20241223	150600	675643800	24050	24050	24100	24050	100
327	20241223	150500	673237300	24050	24050	24050	24050	200
328	20241223	150400	668427300	24050	24050	24150	24050	177
329	20241223	150300	664167500	24050	24050	24050	24050	69
330	20241223	150200	662508050	24050	24100	24100	24050	94
331	20241223	150100	660245800	24050	24050	24050	24050	0
332	20241223	150000	660245800	24050	24150	24150	24050	173
333	20241223	145900	656077050	24100	24100	24100	24100	35
334	20241223	145800	655233550	24100	24100	24100	24100	11
335	20241223	145700	654968450	24100	24100	24100	24100	5
336	20241223	145600	654847950	24100	24100	24100	24100	5
337	20241223	145500	654727450	24100	24100	24100	24100	5
338	20241223	145400	654606950	24100	24100	24100	24100	28
339	20241223	145300	653932150	24150	24150	24150	24150	0
340	20241223	145200	653932150	24150	24150	24150	24150	22
341	20241223	145100	653400850	24150	24150	24150	24150	0
342	20241223	145000	653400850	24150	24150	24150	24150	10
343	20241223	144900	653159350	24150	24150	24150	24100	61
344	20241223	144800	651687400	24150	24150	24150	24150	11
345	20241223	144700	651421750	24150	24150	24150	24150	17
346	20241223	144600	651011200	24150	24150	24150	24150	22
347	20241223	144500	650479900	24100	24100	24100	24100	30
348	20241223	144400	649756900	24150	24150	24150	24150	0
349	20241223	144300	649756900	24150	24150	24150	24150	138
350	20241223	144200	646424200	24150	24150	24150	24150	445
351	20241223	144100	635677450	24100	24100	24100	24100	0
352	20241223	144000	635677450	24100	24100	24100	24100	0
353	20241223	143900	635677450	24100	24100	24100	24100	101
354	20241223	143800	633243350	24100	24100	24100	24100	27
355	20241223	143700	632592650	24150	24150	24150	24150	18
356	20241223	143600	632157950	24150	24150	24150	24150	0
357	20241223	143500	632157950	24150	24100	24150	24100	10
358	20241223	143400	631916550	24150	24150	24150	24150	19
359	20241223	143300	631457700	24100	24150	24150	24100	27
360	20241223	143200	630806800	24150	24150	24150	24150	22
361	20241223	143100	630275500	24150	24200	24200	24150	83
362	20241223	143000	628270650	24150	24150	24150	24150	12
363	20241223	142900	627980850	24150	24150	24150	24150	23
364	20241223	142800	627425400	24150	24150	24150	24100	32
365	20241223	142700	626653300	24150	24150	24150	24150	5
366	20241223	142600	626532550	24200	24150	24200	24150	23
367	20241223	142500	625977050	24150	24150	24150	24150	20
368	20241223	142400	625494050	24150	24150	24150	24150	3
369	20241223	142300	625421600	24150	24150	24150	24150	22
370	20241223	142200	624890300	24100	24150	24150	24100	34
371	20241223	142100	624070550	24150	24150	24150	24150	124
372	20241223	142000	621075950	24150	24150	24150	24150	103
373	20241223	141900	618588500	24150	24150	24150	24150	65
374	20241223	141800	617018750	24150	24150	24150	24150	14
375	20241223	141700	616680650	24100	24100	24150	24100	240
376	20241223	141600	610887950	24200	24200	24200	24200	1
377	20241223	141500	610863750	24150	24150	24150	24150	0
378	20241223	141400	610863750	24150	24150	24150	24150	99
379	20241223	141300	608472900	24150	24150	24150	24150	28
380	20241223	141200	607796700	24150	24150	24150	24150	91
381	20241223	141100	605599050	24200	24150	24200	24150	58
382	20241223	141000	604198300	24150	24150	24150	24150	37
383	20241223	140900	603304750	24150	24150	24150	24150	381
384	20241223	140800	594103600	24150	24150	24150	24150	292
385	20241223	140700	587051800	24150	24150	24150	24150	165
386	20241223	140600	583067050	24150	24150	24150	24150	0
387	20241223	140500	583067050	24150	24150	24150	24150	17
388	20241223	140400	582656500	24100	24150	24150	24100	84
389	20241223	140300	580628300	24100	24100	24100	24100	5
390	20241223	140200	580507800	24150	24150	24150	24150	0
391	20241223	140100	580507800	24150	24150	24150	24150	0
392	20241223	140000	580507800	24150	24150	24150	24150	1
393	20241223	135900	580483650	24100	24100	24100	24100	100
394	20241223	135800	578073650	24100	24100	24100	24100	7
395	20241223	135700	577904950	24100	24150	24150	24050	111
396	20241223	135600	575225150	24150	24150	24150	24150	0
397	20241223	135500	575225150	24150	24150	24150	24150	10
398	20241223	135400	574983650	24050	24050	24050	24050	5
399	20241223	135300	574863400	24000	24000	24000	24000	0
400	20241223	135200	574863400	24000	24000	24000	24000	10
401	20241223	135100	574623400	24000	24100	24100	24000	132
402	20241223	135000	571445550	24150	24150	24150	24150	5
403	20241223	134900	571324800	24200	24200	24200	24200	2
404	20241223	134800	571276400	24150	24150	24150	24150	317
405	20241223	134700	563620850	24200	24200	24200	24150	13
406	20241223	134600	563306550	24200	24200	24200	24200	0
407	20241223	134500	563306550	24200	24200	24200	24200	0
408	20241223	134400	563306550	24200	24200	24200	24200	0
409	20241223	134300	563306550	24200	24200	24200	24200	0
410	20241223	134200	563306550	24200	24200	24200	24200	1
411	20241223	134100	563282350	24200	24200	24200	24200	1
412	20241223	134000	563258150	24150	24150	24150	24150	54
413	20241223	133900	561954050	24200	24200	24200	24200	0
414	20241223	133800	561954050	24200	24150	24200	24150	17
415	20241223	133700	561543400	24150	24150	24150	24150	40
416	20241223	133600	560577400	24150	24150	24150	24150	0
417	20241223	133500	560577400	24150	24200	24200	24150	407
418	20241223	133400	550729550	24100	24150	24150	24100	343
419	20241223	133300	542446400	24100	24150	24150	24100	75
420	20241223	133200	540638750	24100	24100	24100	24050	545
421	20241223	133100	527504600	24100	24100	24100	24100	100
422	20241223	133000	525094600	24150	24150	24150	24150	5
423	20241223	132900	524973850	24150	24150	24150	24150	15
424	20241223	132800	524611600	24150	24150	24150	24150	0
425	20241223	132700	524611600	24150	24150	24150	24150	1
426	20241223	132600	524587450	24100	24100	24100	24100	0
427	20241223	132500	524587450	24100	24100	24100	24100	5
428	20241223	132400	524466950	24100	24100	24100	24100	12
429	20241223	132300	524177750	24100	24100	24100	24100	1
430	20241223	132200	524153650	24100	24100	24100	24100	12
431	20241223	132100	523864450	24100	24100	24100	24100	5
432	20241223	132000	523743950	24100	24100	24100	24100	5
433	20241223	131900	523623450	24100	24100	24100	24100	12
434	20241223	131800	523334250	24050	24100	24100	24050	21
435	20241223	131700	522829000	24100	24100	24100	24100	96
436	20241223	131600	520515400	24150	24100	24150	24100	405
437	20241223	131500	510754350	24100	24100	24100	24050	513
438	20241223	131400	498391650	24100	24100	24100	24100	0
439	20241223	131300	498391650	24100	24100	24100	24100	20
440	20241223	131200	497909650	24100	24100	24100	24100	0
441	20241223	131100	497909650	24100	24100	24100	24100	1
442	20241223	131000	497885550	24100	24100	24100	24100	0
443	20241223	130900	497885550	24100	24100	24100	24100	0
444	20241223	130800	497885550	24100	24100	24100	24100	0
445	20241223	130700	497885550	24100	24100	24100	24100	0
446	20241223	130600	497885550	24100	24100	24100	24100	41
447	20241223	130500	496897450	24050	24050	24050	24050	0
448	20241223	130400	496897450	24050	24050	24050	24000	49
449	20241223	130300	495719100	24100	24050	24100	24050	3
450	20241223	130200	495646900	24050	24050	24050	24050	0
451	20241223	130100	495646900	24050	24050	24050	24050	91
452	20241223	130000	493458350	24050	24050	24050	24050	0
453	20241223	125900	493458350	24050	24050	24050	24050	2
454	20241223	125800	493410250	24050	24100	24100	24050	351
455	20241223	125700	484968200	24100	24100	24100	24100	31
456	20241223	125600	484221100	24050	24050	24050	24050	0
457	20241223	125500	484221100	24050	24050	24050	24050	0
458	20241223	125400	484221100	24050	24050	24050	24050	139
459	20241223	125300	480878150	24050	24050	24050	24050	183
460	20241223	125200	476477000	24050	24050	24050	24050	5
461	20241223	125100	476356750	24000	24000	24000	24000	0
462	20241223	125000	476356750	24000	24000	24000	24000	1
463	20241223	124900	476332750	24050	24050	24050	24050	10
464	20241223	124800	476092250	24050	24050	24050	24050	0
465	20241223	124700	476092250	24050	24050	24050	24050	0
466	20241223	124600	476092250	24050	24050	24050	24050	0
467	20241223	124500	476092250	24050	24050	24050	24050	20
468	20241223	124400	475611250	24050	24100	24100	24050	19
469	20241223	124300	475154250	24050	24050	24050	24050	0
470	20241223	124200	475154250	24050	24100	24100	24050	36
471	20241223	124100	474288400	24050	24050	24050	24050	1
472	20241223	124000	474264350	24050	24000	24050	24000	109
473	20241223	123900	471645550	24050	24050	24050	24050	1
474	20241223	123800	471621500	24050	24050	24050	24050	150
475	20241223	123700	468014000	24050	24050	24050	24050	10
476	20241223	123600	467773500	24050	24050	24050	24050	223
477	20241223	123500	462410350	24050	24050	24050	24050	20
478	20241223	123400	461929350	24050	24050	24050	24050	0
479	20241223	123300	461929350	24050	24050	24050	24050	0
480	20241223	123200	461929350	24050	24050	24050	24050	0
481	20241223	123100	461929350	24050	24050	24050	24050	0
482	20241223	123000	461929350	24050	24050	24050	24050	0
483	20241223	122900	461929350	24050	24000	24050	24000	321
484	20241223	122800	454216000	24000	24000	24000	24000	1
485	20241223	122700	454192000	24000	24000	24000	24000	0
486	20241223	122600	454192000	24000	24000	24000	24000	0
487	20241223	122500	454192000	24000	24000	24000	24000	0
488	20241223	122400	454192000	24000	24000	24000	24000	1
489	20241223	122300	454168000	23950	23950	23950	23950	0
490	20241223	122200	454168000	23950	23950	23950	23950	0
491	20241223	122100	454168000	23950	23950	24000	23950	55
492	20241223	122000	452850650	24000	24000	24000	24000	0
493	20241223	121900	452850650	24000	24000	24000	24000	0
494	20241223	121800	452850650	24000	24000	24000	24000	0
495	20241223	121700	452850650	24000	24000	24000	24000	0
496	20241223	121600	452850650	24000	24000	24000	24000	0
497	20241223	121500	452850650	24000	24000	24000	24000	0
498	20241223	121400	452850650	24000	24000	24000	24000	10
499	20241223	121300	452610650	24000	24000	24000	24000	0
500	20241223	121200	452610650	24000	24000	24000	24000	2
501	20241223	121100	452562650	23950	24050	24050	23950	122
502	20241223	121000	449637250	24000	24000	24000	24000	0
503	20241223	120900	449637250	24000	24000	24000	24000	0
504	20241223	120800	449637250	24000	24000	24000	24000	5
505	20241223	120700	449517250	23950	23950	23950	23950	0
506	20241223	120600	449517250	23950	24000	24000	23950	206
507	20241223	120500	444578500	24050	24050	24050	24050	15
508	20241223	120400	444217750	24050	24050	24050	24050	3
509	20241223	120300	444145600	24050	24050	24050	24050	25
510	20241223	120200	443544350	24050	24050	24050	24050	0
511	20241223	120100	443544350	24050	24050	24050	24050	63
512	20241223	120000	442029200	24050	24000	24100	24000	144
513	20241223	115900	438565600	24050	24050	24050	24050	0
514	20241223	115800	438565600	24050	24050	24050	24050	0
515	20241223	115700	438565600	24050	24050	24050	24050	0
516	20241223	115600	438565600	24050	24050	24050	24050	6
517	20241223	115500	438421300	24050	24000	24050	24000	108
518	20241223	115400	435823950	24050	24050	24050	24050	0
519	20241223	115300	435823950	24050	24050	24050	24050	0
520	20241223	115200	435823950	24050	24050	24050	24050	1
521	20241223	115100	435799900	24000	24000	24000	24000	0
522	20241223	115000	435799900	24000	24000	24000	24000	0
523	20241223	114900	435799900	24000	24000	24000	24000	0
524	20241223	114800	435799900	24000	24000	24000	24000	5
525	20241223	114700	435679900	24000	23950	24000	23950	13
526	20241223	114600	435368500	23950	23950	23950	23950	150
527	20241223	114500	431776000	24000	24000	24000	24000	0
528	20241223	114400	431776000	24000	24000	24000	24000	0
529	20241223	114300	431776000	24000	24000	24000	24000	0
530	20241223	114200	431776000	24000	24000	24000	24000	0
531	20241223	114100	431776000	24000	24000	24000	24000	59
532	20241223	114000	430360000	24050	24050	24050	24050	0
533	20241223	113900	430360000	24050	24050	24050	24050	0
534	20241223	113800	430360000	24050	24050	24050	24050	3
535	20241223	113700	430287850	24050	24050	24050	24050	0
536	20241223	113600	430287850	24050	24050	24050	24050	1
537	20241223	113500	430263800	24050	24050	24050	24050	0
538	20241223	113400	430263800	24050	24050	24050	24050	0
539	20241223	113300	430263800	24050	24050	24050	24050	25
540	20241223	113200	429662550	24050	24050	24050	24050	2
541	20241223	113100	429614450	24050	24050	24050	24050	0
542	20241223	113000	429614450	24050	24050	24050	24050	0
543	20241223	112900	429614450	24050	24050	24050	24050	14
544	20241223	112800	429277750	23950	23950	23950	23950	0
545	20241223	112700	429277750	23950	24050	24050	23950	181
546	20241223	112600	424934500	24100	24050	24100	24050	27
547	20241223	112500	424285100	24050	24050	24050	24050	0
548	20241223	112400	424285100	24050	24050	24050	24050	2
549	20241223	112300	424237000	24050	24050	24050	24050	1
550	20241223	112200	424212950	24100	24050	24100	24050	131
551	20241223	112100	421062350	24050	24050	24050	24050	0
552	20241223	112000	421062350	24050	24050	24050	24050	0
553	20241223	111900	421062350	24050	24000	24050	24000	106
554	20241223	111800	418517950	24000	24000	24000	24000	0
555	20241223	111700	418517950	24000	24000	24000	24000	0
556	20241223	111600	418517950	24000	24000	24000	24000	13
557	20241223	111500	418205950	24000	24000	24000	24000	0
558	20241223	111400	418205950	24000	24000	24000	24000	11
559	20241223	111300	417941950	24000	24000	24000	24000	1
560	20241223	111200	417917950	24050	24000	24050	24000	124
561	20241223	111100	414941500	23900	23900	23900	23900	0
562	20241223	111000	414941500	23900	23900	23900	23900	0
563	20241223	110900	414941500	23900	23950	23950	23900	51
564	20241223	110800	413721000	23950	23950	23950	23950	6
565	20241223	110700	413577300	23950	23950	23950	23950	20
566	20241223	110600	413098300	23950	23950	23950	23950	0
567	20241223	110500	413098300	23950	23950	23950	23950	0
568	20241223	110400	413098300	23950	23950	23950	23950	0
569	20241223	110300	413098300	23950	24000	24000	23950	230
570	20241223	110200	407589750	24000	24000	24000	24000	0
571	20241223	110100	407589750	24000	24000	24000	23950	313
572	20241223	110000	400078500	24050	24050	24050	24050	1
573	20241223	105900	400054450	24050	24050	24050	24050	11
574	20241223	105800	399789900	24050	24050	24050	24000	358
575	20241223	105700	391180900	24100	24100	24100	24100	116
576	20241223	105600	388385300	24050	24050	24050	24050	0
577	20241223	105500	388385300	24050	24050	24050	24050	37
578	20241223	105400	387495450	24100	24050	24100	24050	11
579	20241223	105300	387230850	24100	24100	24100	24100	3
580	20241223	105200	387158550	24100	24100	24100	24100	0
581	20241223	105100	387158550	24100	24100	24100	24100	3
582	20241223	105000	387086250	24100	24000	24100	24000	70
583	20241223	104900	385400650	24000	24000	24000	24000	43
584	20241223	104800	384368650	24150	24150	24200	24050	1306
585	20241223	104700	352828500	24150	24150	24150	24150	0
586	20241223	104600	352828500	24150	24150	24150	24150	0
587	20241223	104500	352828500	24150	24150	24150	24150	0
588	20241223	104400	352828500	24150	24150	24150	24150	0
589	20241223	104300	352828500	24150	24150	24150	24150	0
590	20241223	104200	352828500	24150	24150	24150	24150	12
591	20241223	104100	352538700	24100	24050	24100	24050	164
592	20241223	104000	348588300	24050	24050	24050	24050	0
593	20241223	103900	348588300	24050	24050	24050	24050	0
594	20241223	103800	348588300	24050	24050	24050	24050	25
595	20241223	103700	347987050	24050	24050	24050	24050	0
596	20241223	103600	347987050	24050	24050	24050	24050	0
597	20241223	103500	347987050	24050	24050	24050	24050	30
598	20241223	103400	347265550	24050	24100	24100	24050	329
599	20241223	103300	339337850	24100	24100	24100	24100	0
600	20241223	103200	339337850	24100	24100	24100	24100	2
601	20241223	103100	339289650	24100	24100	24100	24100	43
602	20241223	103000	338253350	24150	24050	24150	24050	324
603	20241223	102900	330444000	24050	24100	24100	24050	6
604	20241223	102800	330299650	24100	24100	24100	24100	0
605	20241223	102700	330299650	24100	24000	24100	24000	48
606	20241223	102600	329145950	24000	24000	24000	24000	790
607	20241223	102500	310185950	24000	24000	24000	24000	0
608	20241223	102400	310185950	24000	24000	24000	24000	31
609	20241223	102300	309441950	23950	24000	24000	23950	188
610	20241223	102200	304930400	24000	24000	24000	24000	55
611	20241223	102100	303610400	24050	24000	24050	24000	131
612	20241223	102000	300464850	24050	24050	24100	24050	116
613	20241223	101900	297675000	24100	24100	24100	24100	37
614	20241223	101800	296783300	24100	24100	24100	24100	6
615	20241223	101700	296638700	24100	24100	24100	24100	17
616	20241223	101600	296229000	24000	24100	24100	24000	332
617	20241223	101500	288245050	24150	24150	24150	24150	6
618	20241223	101400	288100150	24100	24100	24100	24100	0
619	20241223	101300	288100150	24100	24100	24150	24100	220
620	20241223	101200	282788200	24100	24100	24100	24100	1
621	20241223	101100	282764100	24100	24100	24100	24100	1
622	20241223	101000	282740000	24100	24100	24100	24000	386
623	20241223	100900	273439700	24100	24150	24150	24100	13
624	20241223	100800	273126250	24150	24000	24150	24000	2155
625	20241223	100700	221297400	24000	24000	24000	24000	2
626	20241223	100600	221249400	24000	24000	24000	24000	0
627	20241223	100500	221249400	24000	24000	24000	24000	0
628	20241223	100400	221249400	24000	24000	24000	24000	1
629	20241223	100300	221225400	24000	24000	24000	24000	3
630	20241223	100200	221153400	24000	24000	24050	24000	8
631	20241223	100100	220961350	24000	24000	24000	24000	73
632	20241223	100000	219209350	24000	24000	24000	24000	50
633	20241223	095900	218009350	24000	24000	24000	24000	1
634	20241223	095800	217985350	24000	24000	24000	24000	2
635	20241223	095700	217937350	23950	23950	24000	23950	539
636	20241223	095600	205028200	24000	23950	24000	23950	41
637	20241223	095500	204045700	24000	24000	24000	24000	0
638	20241223	095400	204045700	24000	24050	24050	24000	395
639	20241223	095300	194554450	24050	24050	24050	24050	0
640	20241223	095200	194554450	24050	24050	24050	24050	288
641	20241223	095100	187628050	24050	24050	24050	24000	219
642	20241223	095000	182361950	24050	24050	24050	24050	0
643	20241223	094900	182361950	24050	24050	24050	24050	0
644	20241223	094800	182361950	24050	24050	24050	24050	2
645	20241223	094700	182313850	24050	24050	24050	24050	11
646	20241223	094600	182049300	24050	24100	24100	24050	52
647	20241223	094500	180798650	24050	24050	24050	24050	4
648	20241223	094400	180702450	24050	24050	24050	24050	342
649	20241223	094300	172477350	24000	24000	24000	24000	0
650	20241223	094200	172477350	24000	24000	24000	24000	9
651	20241223	094100	172261350	24000	24000	24000	24000	45
652	20241223	094000	171181350	24000	24050	24050	23950	253
653	20241223	093900	165115800	23950	23950	23950	23950	0
654	20241223	093800	165115800	23950	23950	23950	23950	2
655	20241223	093700	165067900	23950	23950	24050	23950	685
656	20241223	093600	148619350	23900	23900	23900	23900	0
657	20241223	093500	148619350	23900	23900	23900	23900	4
658	20241223	093400	148523750	23950	23950	23950	23950	0
659	20241223	093300	148523750	23950	23900	23950	23900	15
660	20241223	093200	148165200	23900	23900	23900	23900	34
661	20241223	093100	147352600	23850	23850	23850	23850	50
662	20241223	093000	146160100	23850	23850	23850	23850	73
663	20241223	092900	144419050	23850	23850	23850	23850	8
664	20241223	092800	144228250	23850	23850	23850	23850	101
665	20241223	092700	141819400	23900	23900	23900	23900	0
666	20241223	092600	141819400	23900	23900	23900	23900	416
667	20241223	092500	131877000	23900	23900	23900	23900	78
668	20241223	092400	130012800	23950	23950	23950	23950	6
669	20241223	092300	129869100	23900	23900	23900	23900	98
670	20241223	092200	127526900	23900	23900	23900	23900	8
671	20241223	092100	127335700	23900	23800	23900	23800	182
672	20241223	092000	123000300	23850	23850	23900	23850	93
673	20241223	091900	120780350	23800	23850	23850	23800	50
674	20241223	091800	119587900	23850	23950	23950	23850	162
675	20241223	091700	115712800	23900	23850	23900	23850	153
676	20241223	091600	112056800	23850	23900	23900	23850	113
677	20241223	091500	109361300	23900	23900	23900	23850	29
678	20241223	091400	108669050	23900	23950	23950	23550	3048
679	20241223	091300	36126550	24000	23950	24000	23950	36
680	20241223	091200	35264200	23750	23900	23900	23750	259
681	20241223	091100	29094900	23900	23900	23900	23900	68
682	20241223	091000	27469700	23900	23950	23950	23900	122
683	20241223	090900	24553800	23950	23950	23950	23950	0
684	20241223	090800	24553800	23950	23950	23950	23950	111
685	20241223	090700	21895350	23900	23900	23900	23900	19
686	20241223	090600	21441250	23800	23800	23800	23800	5
687	20241223	090500	21322250	23800	23800	23800	23800	32
688	20241223	090400	20560650	23900	23900	23900	23900	101
689	20241223	090300	18146750	24000	23850	24100	23850	138
690	20241223	090200	14832400	23900	23850	23900	23850	74
691	20241223	090100	13065400	23850	23800	23850	23800	79
692	20241223	090000	11184800	23750	23700	23900	23700	455