KissMeData/171090/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203000	1706093950	41650	41650	41650	41650	762
3	20241230	202900	1706093950	41650	41650	41650	41650	0
4	20241230	202800	1706093950	41650	41650	41650	41650	0
5	20241230	202700	1706093950	41650	41650	41650	41650	0
6	20241230	202600	1706093950	41650	41650	41650	41650	0
7	20241230	202500	1706093950	41650	41650	41650	41650	0
8	20241230	202400	1706093950	41650	41650	41650	41650	0
9	20241230	202300	1706093950	41650	41650	41650	41650	0
10	20241230	202200	1706093950	41650	41650	41650	41650	0
11	20241230	202100	1706093950	41650	41650	41650	41650	0
12	20241230	202000	1706093950	41650	41650	41650	41650	0
13	20241230	201900	1706093950	41650	41650	41650	41650	0
14	20241230	201800	1706093950	41650	41650	41650	41650	0
15	20241230	201700	1706093950	41650	41650	41650	41650	0
16	20241230	201600	1706093950	41650	41650	41650	41650	0
17	20241230	201500	1706093950	41650	41650	41650	41650	0
18	20241230	201400	1706093950	41650	41650	41650	41650	0
19	20241230	201300	1706093950	41650	41650	41650	41650	0
20	20241230	201200	1706093950	41650	41650	41650	41650	0
21	20241230	201100	1706093950	41650	41650	41650	41650	0
22	20241230	201000	1706093950	41650	41650	41650	41650	0
23	20241230	200900	1706093950	41650	41650	41650	41650	0
24	20241230	200800	1706093950	41650	41650	41650	41650	0
25	20241230	200700	1706093950	41650	41650	41650	41650	0
26	20241230	200600	1706093950	41650	41650	41650	41650	0
27	20241230	200500	1706093950	41650	41650	41650	41650	0
28	20241230	200400	1706093950	41650	41650	41650	41650	0
29	20241230	200300	1706093950	41650	41650	41650	41650	0
30	20241230	200200	1706093950	41650	41650	41650	41650	0
31	20241230	200100	1706093950	41650	41650	41650	41650	0
32	20241230	200000	1706093950	41650	41650	41650	41650	762
33	20241230	195900	1706093950	41650	41650	41650	41650	0
34	20241230	195800	1706093950	41650	41650	41650	41650	0
35	20241230	195700	1706093950	41650	41650	41650	41650	0
36	20241230	195600	1706093950	41650	41650	41650	41650	0
37	20241230	195500	1706093950	41650	41650	41650	41650	0
38	20241230	195400	1706093950	41650	41650	41650	41650	0
39	20241230	195300	1706093950	41650	41650	41650	41650	0
40	20241230	195200	1706093950	41650	41650	41650	41650	0
41	20241230	195100	1706093950	41650	41650	41650	41650	0
42	20241230	195000	1706093950	41650	41650	41650	41650	0
43	20241230	194900	1706093950	41650	41650	41650	41650	0
44	20241230	194800	1706093950	41650	41650	41650	41650	0
45	20241230	194700	1706093950	41650	41650	41650	41650	0
46	20241230	194600	1706093950	41650	41650	41650	41650	0
47	20241230	194500	1706093950	41650	41650	41650	41650	0
48	20241230	194400	1706093950	41650	41650	41650	41650	0
49	20241230	194300	1706093950	41650	41650	41650	41650	0
50	20241230	194200	1706093950	41650	41650	41650	41650	0
51	20241230	194100	1706093950	41650	41650	41650	41650	0
52	20241230	194000	1706093950	41650	41650	41650	41650	0
53	20241230	193900	1706093950	41650	41650	41650	41650	0
54	20241230	193800	1706093950	41650	41650	41650	41650	0
55	20241230	193700	1706093950	41650	41650	41650	41650	0
56	20241230	193600	1706093950	41650	41650	41650	41650	0
57	20241230	193500	1706093950	41650	41650	41650	41650	0
58	20241230	193400	1706093950	41650	41650	41650	41650	0
59	20241230	193300	1706093950	41650	41650	41650	41650	0
60	20241230	193200	1706093950	41650	41650	41650	41650	0
61	20241230	193100	1706093950	41650	41650	41650	41650	0
62	20241230	193000	1706093950	41650	41650	41650	41650	762
63	20241230	192900	1706093950	41650	41650	41650	41650	0
64	20241230	192800	1706093950	41650	41650	41650	41650	0
65	20241230	192700	1706093950	41650	41650	41650	41650	0
66	20241230	192600	1706093950	41650	41650	41650	41650	0
67	20241230	192500	1706093950	41650	41650	41650	41650	0
68	20241230	192400	1706093950	41650	41650	41650	41650	0
69	20241230	192300	1706093950	41650	41650	41650	41650	0
70	20241230	192200	1706093950	41650	41650	41650	41650	0
71	20241230	192100	1706093950	41650	41650	41650	41650	0
72	20241230	192000	1706093950	41650	41650	41650	41650	0
73	20241230	191900	1706093950	41650	41650	41650	41650	0
74	20241230	191800	1706093950	41650	41650	41650	41650	0
75	20241230	191700	1706093950	41650	41650	41650	41650	0
76	20241230	191600	1706093950	41650	41650	41650	41650	0
77	20241230	191500	1706093950	41650	41650	41650	41650	0
78	20241230	191400	1706093950	41650	41650	41650	41650	0
79	20241230	191300	1706093950	41650	41650	41650	41650	0
80	20241230	191200	1706093950	41650	41650	41650	41650	0
81	20241230	191100	1706093950	41650	41650	41650	41650	0
82	20241230	191000	1706093950	41650	41650	41650	41650	0
83	20241230	190900	1706093950	41650	41650	41650	41650	0
84	20241230	190800	1706093950	41650	41650	41650	41650	0
85	20241230	190700	1706093950	41650	41650	41650	41650	0
86	20241230	190600	1706093950	41650	41650	41650	41650	0
87	20241230	190500	1706093950	41650	41650	41650	41650	0
88	20241230	190400	1706093950	41650	41650	41650	41650	0
89	20241230	190300	1706093950	41650	41650	41650	41650	0
90	20241230	190200	1706093950	41650	41650	41650	41650	0
91	20241230	190100	1706093950	41650	41650	41650	41650	0
92	20241230	190000	1706093950	41650	41650	41650	41650	762
93	20241230	185900	1706093950	41650	41650	41650	41650	0
94	20241230	185800	1706093950	41650	41650	41650	41650	0
95	20241230	185700	1706093950	41650	41650	41650	41650	0
96	20241230	185600	1706093950	41650	41650	41650	41650	0
97	20241230	185500	1706093950	41650	41650	41650	41650	0
98	20241230	185400	1706093950	41650	41650	41650	41650	0
99	20241230	185300	1706093950	41650	41650	41650	41650	0
100	20241230	185200	1706093950	41650	41650	41650	41650	0
101	20241230	185100	1706093950	41650	41650	41650	41650	0
102	20241230	185000	1706093950	41650	41650	41650	41650	0
103	20241230	184900	1706093950	41650	41650	41650	41650	0
104	20241230	184800	1706093950	41650	41650	41650	41650	0
105	20241230	184700	1706093950	41650	41650	41650	41650	0
106	20241230	184600	1706093950	41650	41650	41650	41650	0
107	20241230	184500	1706093950	41650	41650	41650	41650	0
108	20241230	184400	1706093950	41650	41650	41650	41650	0
109	20241230	184300	1706093950	41650	41650	41650	41650	0
110	20241230	184200	1706093950	41650	41650	41650	41650	0
111	20241230	184100	1706093950	41650	41650	41650	41650	0
112	20241230	184000	1706093950	41650	41650	41650	41650	0
113	20241230	183900	1706093950	41650	41650	41650	41650	0
114	20241230	183800	1706093950	41650	41650	41650	41650	0
115	20241230	183700	1706093950	41650	41650	41650	41650	0
116	20241230	183600	1706093950	41650	41650	41650	41650	0
117	20241230	183500	1706093950	41650	41650	41650	41650	0
118	20241230	183400	1706093950	41650	41650	41650	41650	0
119	20241230	183300	1706093950	41650	41650	41650	41650	0
120	20241230	183200	1706093950	41650	41650	41650	41650	0
121	20241230	183100	1706093950	41650	41650	41650	41650	0
122	20241230	183000	1706093950	41650	41650	41650	41650	762
123	20241230	182900	1706093950	41650	41650	41650	41650	0
124	20241230	182800	1706093950	41650	41650	41650	41650	0
125	20241230	182700	1706093950	41650	41650	41650	41650	0
126	20241230	182600	1706093950	41650	41650	41650	41650	0
127	20241230	182500	1706093950	41650	41650	41650	41650	0
128	20241230	182400	1706093950	41650	41650	41650	41650	0
129	20241230	182300	1706093950	41650	41650	41650	41650	0
130	20241230	182200	1706093950	41650	41650	41650	41650	0
131	20241230	182100	1706093950	41650	41650	41650	41650	0
132	20241230	182000	1706093950	41650	41650	41650	41650	0
133	20241230	181900	1706093950	41650	41650	41650	41650	0
134	20241230	181800	1706093950	41650	41650	41650	41650	0
135	20241230	181700	1706093950	41650	41650	41650	41650	0
136	20241230	181600	1706093950	41650	41650	41650	41650	0
137	20241230	181500	1706093950	41650	41650	41650	41650	0
138	20241230	181400	1706093950	41650	41650	41650	41650	0
139	20241230	181300	1706093950	41650	41650	41650	41650	0
140	20241230	181200	1706093950	41650	41650	41650	41650	0
141	20241230	181100	1706093950	41650	41650	41650	41650	0
142	20241230	181000	1706093950	41650	41650	41650	41650	0
143	20241230	180900	1706093950	41650	41650	41650	41650	0
144	20241230	180800	1706093950	41650	41650	41650	41650	0
145	20241230	180700	1706093950	41650	41650	41650	41650	0
146	20241230	180600	1706093950	41650	41650	41650	41650	0
147	20241230	180500	1706093950	41650	41650	41650	41650	0
148	20241230	180400	1706093950	41650	41650	41650	41650	0
149	20241230	180300	1706093950	41650	41650	41650	41650	0
150	20241230	180200	1706093950	41650	41650	41650	41650	0
151	20241230	180100	1706093950	41650	41650	41650	41650	0
152	20241230	180000	1706093950	41650	41650	41650	41650	762
153	20241230	175900	1706093950	41650	41650	41650	41650	0
154	20241230	175800	1706093950	41650	41650	41650	41650	0
155	20241230	175700	1706093950	41650	41650	41650	41650	0
156	20241230	175600	1706093950	41650	41650	41650	41650	0
157	20241230	175500	1706093950	41650	41650	41650	41650	0
158	20241230	175400	1706093950	41650	41650	41650	41650	0
159	20241230	175300	1706093950	41650	41650	41650	41650	0
160	20241230	175200	1706093950	41650	41650	41650	41650	0
161	20241230	175100	1706093950	41650	41650	41650	41650	0
162	20241230	175000	1706093950	41650	41650	41650	41650	0
163	20241230	174900	1706093950	41650	41650	41650	41650	0
164	20241230	174800	1706093950	41650	41650	41650	41650	0
165	20241230	174700	1706093950	41650	41650	41650	41650	0
166	20241230	174600	1706093950	41650	41650	41650	41650	0
167	20241230	174500	1706093950	41650	41650	41650	41650	0
168	20241230	174400	1706093950	41650	41650	41650	41650	0
169	20241230	174300	1706093950	41650	41650	41650	41650	0
170	20241230	174200	1706093950	41650	41650	41650	41650	0
171	20241230	174100	1706093950	41650	41650	41650	41650	0
172	20241230	174000	1706093950	41650	41650	41650	41650	0
173	20241230	173900	1706093950	41650	41650	41650	41650	0
174	20241230	173800	1706093950	41650	41650	41650	41650	0
175	20241230	173700	1706093950	41650	41650	41650	41650	0
176	20241230	173600	1706093950	41650	41650	41650	41650	0
177	20241230	173500	1706093950	41650	41650	41650	41650	0
178	20241230	173400	1706093950	41650	41650	41650	41650	0
179	20241230	173300	1706093950	41650	41650	41650	41650	0
180	20241230	173200	1706093950	41650	41650	41650	41650	0
181	20241230	173100	1706093950	41650	41650	41650	41650	0
182	20241230	173000	1706093950	41650	41650	41650	41650	762
183	20241230	172900	1706093950	41650	41650	41650	41650	0
184	20241230	172800	1706093950	41650	41650	41650	41650	0
185	20241230	172700	1706093950	41650	41650	41650	41650	0
186	20241230	172600	1706093950	41650	41650	41650	41650	0
187	20241230	172500	1706093950	41650	41650	41650	41650	0
188	20241230	172400	1706093950	41650	41650	41650	41650	0
189	20241230	172300	1706093950	41650	41650	41650	41650	0
190	20241230	172200	1706093950	41650	41650	41650	41650	0
191	20241230	172100	1706093950	41650	41650	41650	41650	0
192	20241230	172000	1706093950	41650	41650	41650	41650	0
193	20241230	171900	1706093950	41650	41650	41650	41650	0
194	20241230	171800	1706093950	41650	41650	41650	41650	0
195	20241230	171700	1706093950	41650	41650	41650	41650	0
196	20241230	171600	1706093950	41650	41650	41650	41650	0
197	20241230	171500	1706093950	41650	41650	41650	41650	0
198	20241230	171400	1706093950	41650	41650	41650	41650	0
199	20241230	171300	1706093950	41650	41650	41650	41650	0
200	20241230	171200	1706093950	41650	41650	41650	41650	0
201	20241230	171100	1706093950	41650	41650	41650	41650	0
202	20241230	171000	1706093950	41650	41650	41650	41650	0
203	20241230	170900	1706093950	41650	41650	41650	41650	0
204	20241230	170800	1706093950	41650	41650	41650	41650	0
205	20241230	170700	1706093950	41650	41650	41650	41650	0
206	20241230	170600	1706093950	41650	41650	41650	41650	0
207	20241230	170500	1706093950	41650	41650	41650	41650	0
208	20241230	170400	1706093950	41650	41650	41650	41650	0
209	20241230	170300	1706093950	41650	41650	41650	41650	0
210	20241230	170200	1706093950	41650	41650	41650	41650	0
211	20241230	170100	1706093950	41650	41650	41650	41650	0
212	20241230	170000	1706093950	41650	41650	41650	41650	762
213	20241230	165900	1706093950	41650	41650	41650	41650	0
214	20241230	165800	1706093950	41650	41650	41650	41650	0
215	20241230	165700	1706093950	41650	41650	41650	41650	0
216	20241230	165600	1706093950	41650	41650	41650	41650	0
217	20241230	165500	1706093950	41650	41650	41650	41650	0
218	20241230	165400	1706093950	41650	41650	41650	41650	0
219	20241230	165300	1706093950	41650	41650	41650	41650	0
220	20241230	165200	1706093950	41650	41650	41650	41650	0
221	20241230	165100	1706093950	41650	41650	41650	41650	0
222	20241230	165000	1706093950	41650	41650	41650	41650	0
223	20241230	164900	1706093950	41650	41650	41650	41650	0
224	20241230	164800	1706093950	41650	41650	41650	41650	0
225	20241230	164700	1706093950	41650	41650	41650	41650	0
226	20241230	164600	1706093950	41650	41650	41650	41650	0
227	20241230	164500	1706093950	41650	41650	41650	41650	0
228	20241230	164400	1706093950	41650	41650	41650	41650	0
229	20241230	164300	1706093950	41650	41650	41650	41650	0
230	20241230	164200	1706093950	41650	41650	41650	41650	0
231	20241230	164100	1706093950	41650	41650	41650	41650	0
232	20241230	164000	1706093950	41650	41650	41650	41650	0
233	20241230	163900	1706093950	41650	41650	41650	41650	0
234	20241230	163800	1706093950	41650	41650	41650	41650	0
235	20241230	163700	1706093950	41650	41650	41650	41650	0
236	20241230	163600	1706093950	41650	41650	41650	41650	0
237	20241230	163500	1706093950	41650	41650	41650	41650	0
238	20241230	163400	1706093950	41650	41650	41650	41650	0
239	20241230	163300	1706093950	41650	41650	41650	41650	0
240	20241230	163200	1706093950	41650	41650	41650	41650	0
241	20241230	163100	1706093950	41650	41650	41650	41650	0
242	20241230	163000	1706093950	41650	41650	41650	41650	762
243	20241230	162900	1706093950	41650	41650	41650	41650	0
244	20241230	162800	1706093950	41650	41650	41650	41650	0
245	20241230	162700	1706093950	41650	41650	41650	41650	0
246	20241230	162600	1706093950	41650	41650	41650	41650	0
247	20241230	162500	1706093950	41650	41650	41650	41650	0
248	20241230	162400	1706093950	41650	41650	41650	41650	0
249	20241230	162300	1706093950	41650	41650	41650	41650	0
250	20241230	162200	1706093950	41650	41650	41650	41650	0
251	20241230	162100	1706093950	41650	41650	41650	41650	0
252	20241230	162000	1706093950	41650	41650	41650	41650	0
253	20241230	161900	1706093950	41650	41650	41650	41650	0
254	20241230	161800	1706093950	41650	41650	41650	41650	0
255	20241230	161700	1706093950	41650	41650	41650	41650	0
256	20241230	161600	1706093950	41650	41650	41650	41650	0
257	20241230	161500	1706093950	41650	41650	41650	41650	0
258	20241230	161400	1706093950	41650	41650	41650	41650	0
259	20241230	161300	1706093950	41650	41650	41650	41650	0
260	20241230	161200	1706093950	41650	41650	41650	41650	0
261	20241230	161100	1706093950	41650	41650	41650	41650	0
262	20241230	161000	1706093950	41650	41650	41650	41650	0
263	20241230	160900	1706093950	41650	41650	41650	41650	0
264	20241230	160800	1706093950	41650	41650	41650	41650	0
265	20241230	160700	1706093950	41650	41650	41650	41650	0
266	20241230	160600	1706093950	41650	41650	41650	41650	0
267	20241230	160500	1706093950	41650	41650	41650	41650	0
268	20241230	160400	1706093950	41650	41650	41650	41650	0
269	20241230	160300	1706093950	41650	41650	41650	41650	0
270	20241230	160200	1706093950	41650	41650	41650	41650	0
271	20241230	160100	1706093950	41650	41650	41650	41650	0
272	20241230	160000	1706093950	41650	41650	41650	41650	762
273	20241230	155900	1706093950	41650	41650	41650	41650	0
274	20241230	155800	1706093950	41650	41650	41650	41650	0
275	20241230	155700	1706093950	41650	41650	41650	41650	0
276	20241230	155600	1706093950	41650	41650	41650	41650	0
277	20241230	155500	1706093950	41650	41650	41650	41650	0
278	20241230	155400	1706093950	41650	41650	41650	41650	0
279	20241230	155300	1706093950	41650	41650	41650	41650	0
280	20241230	155200	1706093950	41650	41650	41650	41650	0
281	20241230	155100	1706093950	41650	41650	41650	41650	0
282	20241230	155000	1706093950	41650	41650	41650	41650	0
283	20241230	154900	1706093950	41650	41650	41650	41650	0
284	20241230	154800	1706093950	41650	41650	41650	41650	0
285	20241230	154700	1706093950	41650	41650	41650	41650	0
286	20241230	154600	1706093950	41650	41650	41650	41650	0
287	20241230	154500	1706093950	41650	41650	41650	41650	0
288	20241230	154400	1706093950	41650	41650	41650	41650	0
289	20241230	154300	1706093950	41650	41650	41650	41650	0
290	20241230	154200	1706093950	41650	41650	41650	41650	0
291	20241230	154100	1706093950	41650	41650	41650	41650	0
292	20241230	154000	1706093950	41650	41650	41650	41650	0
293	20241230	153900	1706093950	41650	41650	41650	41650	0
294	20241230	153800	1706093950	41650	41650	41650	41650	0
295	20241230	153700	1706093950	41650	41650	41650	41650	0
296	20241230	153600	1706093950	41650	41650	41650	41650	0
297	20241230	153500	1706093950	41650	41650	41650	41650	0
298	20241230	153400	1706093950	41650	41650	41650	41650	0
299	20241230	153300	1706093950	41650	41650	41650	41650	0
300	20241230	153200	1706093950	41650	41650	41650	41650	0
301	20241230	153100	1706093950	41650	41650	41650	41650	0
302	20241230	153000	1706093950	41650	41650	41650	41650	1524
303	20241230	152900	1674356650	41700	41700	41700	41700	0
304	20241230	152800	1674356650	41700	41700	41700	41700	0
305	20241230	152700	1674356650	41700	41700	41700	41700	0
306	20241230	152600	1674356650	41700	41700	41700	41700	0
307	20241230	152500	1674356650	41700	41700	41700	41700	0
308	20241230	152400	1674356650	41700	41700	41700	41700	0
309	20241230	152300	1674356650	41700	41700	41700	41700	0
310	20241230	152200	1674356650	41700	41700	41700	41700	0
311	20241230	152100	1674356650	41700	41700	41700	41700	0
312	20241230	152000	1674356650	41700	41700	41700	41700	0
313	20241230	151900	1674356650	41700	41750	41800	41700	204
314	20241230	151800	1665845200	41750	41800	41800	41750	58
315	20241230	151700	1663423150	41750	41800	41800	41750	150
316	20241230	151600	1657159500	41800	41800	41800	41800	45
317	20241230	151500	1655278500	41850	41800	41900	41800	69
318	20241230	151400	1652391400	41850	41800	41850	41800	453
319	20241230	151300	1633452400	41800	41800	41800	41800	50
320	20241230	151200	1631362400	41800	41800	41800	41750	67
321	20241230	151100	1628562050	41800	41800	41800	41750	58
322	20241230	151000	1626138650	41800	41750	41800	41750	46
323	20241230	150900	1624215950	41700	41750	41750	41700	88
324	20241230	150800	1620545300	41700	41800	41800	41700	81
325	20241230	150700	1617165450	41800	41800	41800	41750	57
326	20241230	150600	1614783100	41850	41850	41850	41800	1134
327	20241230	150500	1567371950	41850	41800	41850	41800	45
328	20241230	150400	1565489750	41800	41800	41800	41800	12
329	20241230	150300	1564988150	41800	41800	41800	41800	0
330	20241230	150200	1564988150	41800	41800	41800	41800	0
331	20241230	150100	1564988150	41800	41800	41800	41800	247
332	20241230	150000	1554663550	41800	41800	41800	41800	1
333	20241230	145900	1554621750	41800	41800	41800	41800	0
334	20241230	145800	1554621750	41800	41800	41800	41750	159
335	20241230	145700	1547977050	41800	41900	41900	41800	45
336	20241230	145600	1546093550	41900	41900	41900	41900	0
337	20241230	145500	1546093550	41900	41800	41900	41750	64
338	20241230	145400	1543418800	41800	41900	41900	41800	21
339	20241230	145300	1542540800	41900	41700	41900	41700	843
340	20241230	145200	1507380400	41700	41700	41700	41700	184
341	20241230	145100	1499707600	41550	41550	41550	41550	0
342	20241230	145000	1499707600	41550	41550	41550	41550	0
343	20241230	144900	1499707600	41550	41550	41550	41550	0
344	20241230	144800	1499707600	41550	41550	41550	41550	0
345	20241230	144700	1499707600	41550	41550	41550	41550	0
346	20241230	144600	1499707600	41550	41550	41550	41550	10
347	20241230	144500	1499292100	41550	41550	41550	41550	1
348	20241230	144400	1499250550	41600	41700	41700	41550	844
349	20241230	144300	1464071050	41750	41750	41750	41750	1
350	20241230	144200	1464029300	41650	41650	41650	41650	5
351	20241230	144100	1463821050	41650	41650	41650	41650	21
352	20241230	144000	1462946400	41900	41650	41900	41650	556
353	20241230	143900	1439788350	41750	41750	41750	41700	136
354	20241230	143800	1434111700	41800	41800	41800	41800	0
355	20241230	143700	1434111700	41800	41600	41800	41600	2119
356	20241230	143600	1345953300	41600	41600	41600	41600	120
357	20241230	143500	1340961300	41650	41500	41650	41500	546
358	20241230	143400	1318277850	41500	41700	41700	41500	733
359	20241230	143300	1287733900	41700	41700	41700	41700	25
360	20241230	143200	1286691400	41700	41700	41700	41700	11
361	20241230	143100	1286232700	41700	41700	41700	41700	20
362	20241230	143000	1285398700	41750	41750	41750	41750	2
363	20241230	142900	1285315200	41700	41700	41700	41700	1
364	20241230	142800	1285273500	41750	41750	41750	41750	2
365	20241230	142700	1285190000	41750	41750	41750	41750	0
366	20241230	142600	1285190000	41750	41750	41750	41750	30
367	20241230	142500	1283937500	41850	41850	41850	41850	0
368	20241230	142400	1283937500	41850	41800	41850	41800	50
369	20241230	142300	1281847450	41800	41800	41800	41800	25
370	20241230	142200	1280802450	41950	41950	41950	41950	0
371	20241230	142100	1280802450	41950	41950	41950	41950	0
372	20241230	142000	1280802450	41950	41950	41950	41950	0
373	20241230	141900	1280802450	41950	41800	41950	41800	7
374	20241230	141800	1280509700	41800	41800	41800	41800	1
375	20241230	141700	1280467900	42000	42000	42000	42000	0
376	20241230	141600	1280467900	42000	41850	42000	41850	183
377	20241230	141500	1272809200	42000	42000	42000	42000	0
378	20241230	141400	1272809200	42000	42000	42000	42000	0
379	20241230	141300	1272809200	42000	42000	42000	42000	164
380	20241230	141200	1265921200	42000	42000	42000	42000	31
381	20241230	141100	1264619200	42000	42000	42000	42000	20
382	20241230	141000	1263779200	42050	42050	42050	42050	23
383	20241230	140900	1262812050	42050	42100	42150	42050	121
384	20241230	140800	1257718450	42100	42100	42100	42100	45
385	20241230	140700	1255823950	42100	42000	42100	42000	333
386	20241230	140600	1241814100	42050	42000	42050	42000	355
387	20241230	140500	1226898300	41950	41950	41950	41950	49
388	20241230	140400	1224842750	42000	42000	42000	42000	10
389	20241230	140300	1224422750	42050	42050	42050	42050	62
390	20241230	140200	1221815650	42050	42050	42050	42000	40
391	20241230	140100	1220134600	42050	41950	42050	41950	85
392	20241230	140000	1216562650	42000	41950	42000	41950	1166
393	20241230	135900	1167637250	41950	41950	41950	41950	2
394	20241230	135800	1167553350	41950	41950	41950	41950	15
395	20241230	135700	1166924100	42000	42000	42000	42000	148
396	20241230	135600	1160708100	42050	42050	42050	42050	405
397	20241230	135500	1143677850	42050	42050	42050	42050	90
398	20241230	135400	1139893350	42150	42150	42150	42150	0
399	20241230	135300	1139893350	42150	42150	42150	42150	1
400	20241230	135200	1139851200	42150	42200	42200	42150	9
401	20241230	135100	1139471650	42200	41950	42200	41950	407
402	20241230	135000	1122363200	41950	41950	41950	41950	13
403	20241230	134900	1121817850	41950	41950	41950	41950	45
404	20241230	134800	1119930100	41950	41950	41950	41950	0
405	20241230	134700	1119930100	41950	41800	41950	41800	502
406	20241230	134600	1098918750	41750	41750	41750	41750	20
407	20241230	134500	1098083750	41750	41750	41750	41750	0
408	20241230	134400	1098083750	41750	41750	41750	41750	0
409	20241230	134300	1098083750	41750	41750	41750	41750	21
410	20241230	134200	1097207000	41700	41700	41700	41700	0
411	20241230	134100	1097207000	41700	41700	41700	41700	0
412	20241230	134000	1097207000	41700	41700	41700	41700	10
413	20241230	133900	1096790000	41700	41700	41700	41700	0
414	20241230	133800	1096790000	41700	41800	41800	41700	786
415	20241230	133700	1063969600	41900	41900	41900	41900	1
416	20241230	133600	1063927700	41850	41750	41850	41750	400
417	20241230	133500	1047206300	41750	41750	41750	41750	4
418	20241230	133400	1047039300	41750	41750	41750	41750	0
419	20241230	133300	1047039300	41750	41750	41750	41750	4
420	20241230	133200	1046872300	41750	41750	41750	41750	0
421	20241230	133100	1046872300	41750	41750	41750	41750	0
422	20241230	133000	1046872300	41750	41750	41800	41750	30
423	20241230	132900	1045618700	41750	41750	41750	41750	3
424	20241230	132800	1045493450	41750	41750	41750	41750	0
425	20241230	132700	1045493450	41750	41750	41750	41750	0
426	20241230	132600	1045493450	41750	41750	41750	41750	3
427	20241230	132500	1045368200	41750	41750	41750	41750	0
428	20241230	132400	1045368200	41750	41750	41750	41750	6
429	20241230	132300	1045117700	41750	41800	41850	41750	207
430	20241230	132200	1036464700	41750	41750	41750	41750	0
431	20241230	132100	1036464700	41750	41850	41850	41750	160
432	20241230	132000	1029775950	41850	41850	41850	41850	11
433	20241230	131900	1029315600	41850	41850	41850	41850	46
434	20241230	131800	1027390500	41850	41850	41850	41850	0
435	20241230	131700	1027390500	41850	41850	41850	41850	20
436	20241230	131600	1026553500	41850	41900	41950	41850	214
437	20241230	131500	1017582300	41900	41850	41900	41850	50
438	20241230	131400	1015489550	41850	41850	41850	41850	21
439	20241230	131300	1014610700	41700	41700	41700	41700	0
440	20241230	131200	1014610700	41700	41850	41950	41700	251
441	20241230	131100	1004096500	41650	41650	41650	41650	0
442	20241230	131000	1004096500	41650	41850	41900	41650	19
443	20241230	130900	1003303150	41850	41900	41900	41600	342
444	20241230	130800	989041300	41900	41900	41900	41900	22
445	20241230	130700	988119500	41900	41800	41900	41700	416
446	20241230	130600	970706500	41850	41850	41850	41850	0
447	20241230	130500	970706500	41850	41850	41850	41850	0
448	20241230	130400	970706500	41850	41850	41850	41850	0
449	20241230	130300	970706500	41850	41800	41850	41800	16
450	20241230	130200	970037550	41800	41700	41800	41550	362
451	20241230	130100	954926850	41750	41750	41750	41750	30
452	20241230	130000	953674350	41700	41700	41700	41700	45
453	20241230	125900	951797850	41700	41700	41700	41700	15
454	20241230	125800	951172350	41650	41700	41700	41450	181
455	20241230	125700	943647700	41550	41600	41700	41550	336
456	20241230	125600	929664550	41550	41550	41550	41550	0
457	20241230	125500	929664550	41550	41550	41550	41550	8
458	20241230	125400	929332150	41600	41600	41600	41600	7
459	20241230	125300	929040950	41600	41700	41700	41600	13
460	20241230	125200	928499750	41750	41750	41750	41750	1
461	20241230	125100	928458000	41750	41750	41750	41750	0
462	20241230	125000	928458000	41750	41750	41750	41750	20
463	20241230	124900	927623000	41800	41800	41800	41800	0
464	20241230	124800	927623000	41800	41750	41800	41750	59
465	20241230	124700	925159250	41750	41700	41750	41700	13
466	20241230	124600	924616550	41550	41650	41650	41550	330
467	20241230	124500	910874450	41550	41600	41600	41500	67
468	20241230	124400	908089100	41600	41600	41600	41600	0
469	20241230	124300	908089100	41600	41600	41600	41600	1
470	20241230	124200	908047500	41600	41700	41700	41600	78
471	20241230	124100	904799650	41650	41650	41650	41650	10
472	20241230	124000	904383150	41800	41800	41800	41800	0
473	20241230	123900	904383150	41800	41800	41800	41800	2
474	20241230	123800	904299550	41850	41850	41850	41850	39
475	20241230	123700	902667400	41850	41850	41850	41850	10
476	20241230	123600	902248900	41850	41850	41850	41850	2
477	20241230	123500	902165200	41850	42000	42000	41850	544
478	20241230	123400	879342600	42050	42050	42050	42050	0
479	20241230	123300	879342600	42050	42050	42050	42050	64
480	20241230	123200	876651400	42050	42150	42150	42050	469
481	20241230	123100	856889000	42150	41900	42150	41850	880
482	20241230	123000	819956050	41850	41850	41850	41800	327
483	20241230	122900	806272750	41800	41800	41800	41700	61
484	20241230	122800	803723250	41700	41800	41800	41700	105
485	20241230	122700	799335050	41700	41700	41700	41700	51
486	20241230	122600	797208350	41650	41650	41650	41650	0
487	20241230	122500	797208350	41650	41650	41650	41650	0
488	20241230	122400	797208350	41650	41650	41900	41650	120
489	20241230	122300	792187800	41850	41850	41850	41850	1
490	20241230	122200	792145950	41650	41550	41800	41450	519
491	20241230	122100	770504100	41550	41600	41600	41550	6
492	20241230	122000	770254550	41600	41400	41600	41350	528
493	20241230	121900	748374300	41350	41350	41350	41350	50
494	20241230	121800	746306800	41350	41450	41450	41350	119
495	20241230	121700	741375150	41350	41300	41350	41300	190
496	20241230	121600	733527950	41300	41300	41300	41300	0
497	20241230	121500	733527950	41300	41300	41300	41300	6
498	20241230	121400	733280150	41300	41350	41350	41300	50
499	20241230	121300	731212850	41250	41400	41600	41200	887
500	20241230	121200	694419750	41150	41100	41350	41100	114
501	20241230	121100	689719550	41350	41350	41350	41350	0
502	20241230	121000	689719550	41350	41050	41350	41050	252
503	20241230	120900	679314600	41150	41150	41150	41150	119
504	20241230	120800	674417750	41100	41100	41100	41100	0
505	20241230	120700	674417750	41100	41100	41100	41100	0
506	20241230	120600	674417750	41100	41050	41100	41000	180
507	20241230	120500	667029050	41050	41050	41050	41050	0
508	20241230	120400	667029050	41050	41100	41100	41000	165
509	20241230	120300	660253900	41100	41150	41150	41100	275
510	20241230	120200	648941050	41150	41200	41200	41150	78
511	20241230	120100	645728550	41250	41250	41250	41250	108
512	20241230	120000	641273550	41250	41250	41250	41250	47
513	20241230	115900	639334800	41250	41250	41250	41250	44
514	20241230	115800	637519800	41150	41250	41250	41150	10
515	20241230	115700	637107800	41150	41150	41250	41150	168
516	20241230	115600	630184250	41150	41100	41150	41100	21
517	20241230	115500	629320600	41100	40950	41150	40950	118
518	20241230	115400	624468050	41000	41000	41000	41000	63
519	20241230	115300	621885050	40850	40850	40850	40850	0
520	20241230	115200	621885050	40850	40950	41000	40850	200
521	20241230	115100	613695550	40950	40900	40950	40900	28
522	20241230	115000	612550200	40850	40850	40850	40850	7
523	20241230	114900	612264250	40850	40850	40900	40850	63
524	20241230	114800	609688600	40850	40850	40850	40850	0
525	20241230	114700	609688600	40850	40850	40850	40850	0
526	20241230	114600	609688600	40850	40850	40850	40850	3
527	20241230	114500	609566050	40900	40850	40900	40850	64
528	20241230	114400	606949500	40900	40900	40900	40900	100
529	20241230	114300	602859500	40750	40750	40750	40750	0
530	20241230	114200	602859500	40750	40800	40850	40750	497
531	20241230	114100	582582050	40750	40750	40750	40750	7
532	20241230	114000	582296800	40750	40750	40750	40750	7
533	20241230	113900	582011550	40800	40800	40800	40800	0
534	20241230	113800	582011550	40800	40800	40800	40800	9
535	20241230	113700	581644350	40800	40800	40800	40800	0
536	20241230	113600	581644350	40800	40800	40800	40800	0
537	20241230	113500	581644350	40800	40850	40850	40750	203
538	20241230	113400	573354900	40850	40850	40850	40850	7
539	20241230	113300	573068950	40850	40850	40850	40850	0
540	20241230	113200	573068950	40850	40850	40850	40850	7
541	20241230	113100	572783000	40850	40850	40850	40850	7
542	20241230	113000	572497050	40850	40850	40850	40850	51
543	20241230	112900	570413700	40850	40850	40850	40850	6
544	20241230	112800	570168600	40850	40850	40850	40850	22
545	20241230	112700	569269900	40850	40850	40850	40850	7
546	20241230	112600	568983950	40850	40750	40850	40750	702
547	20241230	112500	540341300	40800	40750	40800	40750	15
548	20241230	112400	539729800	40800	40750	40800	40750	4
549	20241230	112300	539566750	40750	40750	40750	40750	3
550	20241230	112200	539444500	40750	40750	40750	40750	5
551	20241230	112100	539240750	40750	40750	40750	40750	5
552	20241230	112000	539037000	40750	40750	40750	40750	122
553	20241230	111900	534065500	40750	40750	40750	40750	24
554	20241230	111800	533087500	40750	40750	40750	40750	12
555	20241230	111700	532598500	40750	40750	40750	40750	16
556	20241230	111600	531946500	40750	40750	40750	40750	5
557	20241230	111500	531742750	40750	40750	40750	40750	5
558	20241230	111400	531539000	40750	40750	40750	40750	5
559	20241230	111300	531335250	40800	40800	40800	40800	10
560	20241230	111200	530927250	40800	40750	40800	40750	6
561	20241230	111100	530682700	40750	40750	40750	40750	5
562	20241230	111000	530478950	40800	40750	40800	40750	6
563	20241230	110900	530234400	40750	40750	40750	40750	15
564	20241230	110800	529623150	40800	40800	40800	40800	65
565	20241230	110700	526971150	40800	40800	40800	40800	5
566	20241230	110600	526767150	40800	40800	40800	40800	0
567	20241230	110500	526767150	40800	40800	40800	40800	5
568	20241230	110400	526563150	40800	40850	40850	40800	8
569	20241230	110300	526236600	40800	40800	40800	40800	5
570	20241230	110200	526032600	40800	40850	40850	40800	11
571	20241230	110100	525583500	40800	40850	40850	40800	781
572	20241230	110000	493718600	40850	40850	40850	40850	0
573	20241230	105900	493718600	40850	40850	40850	40800	253
574	20241230	105800	483384250	40850	40850	40850	40850	6
575	20241230	105700	483139150	40850	40850	40850	40850	48
576	20241230	105600	481178350	40850	40850	40850	40850	6
577	20241230	105500	480933250	40850	40850	40850	40850	6
578	20241230	105400	480688150	40850	40850	40850	40850	6
579	20241230	105300	480443050	40850	40850	40850	40850	120
580	20241230	105200	475541050	40850	40900	40900	40850	105
581	20241230	105100	471246950	40900	40950	40950	40900	330
582	20241230	105000	457735250	40950	40950	40950	40950	5
583	20241230	104900	457530500	40950	40950	40950	40950	38
584	20241230	104800	455974400	40950	40950	40950	40950	5
585	20241230	104700	455769650	40950	40950	40950	40950	17
586	20241230	104600	455073500	40950	40950	40950	40950	5
587	20241230	104500	454868750	40950	40950	40950	40950	10
588	20241230	104400	454459250	40950	40950	40950	40950	7
589	20241230	104300	454172600	40950	40950	40950	40950	5
590	20241230	104200	453967850	40950	41050	41050	40950	133
591	20241230	104100	448520000	40950	40950	40950	40950	10
592	20241230	104000	448110500	40950	40950	40950	40950	5
593	20241230	103900	447905750	40950	40950	40950	40950	5
594	20241230	103800	447701000	40950	40950	40950	40950	5
595	20241230	103700	447496250	40950	40950	40950	40950	22
596	20241230	103600	446595350	40900	40900	40900	40900	0
597	20241230	103500	446595350	40900	40900	40900	40900	0
598	20241230	103400	446595350	40900	40900	40900	40900	0
599	20241230	103300	446595350	40900	40950	41000	40900	281
600	20241230	103200	435087950	40850	40850	40850	40850	0
601	20241230	103100	435087950	40850	40850	40850	40850	0
602	20241230	103000	435087950	40850	40850	40850	40850	0
603	20241230	102900	435087950	40850	41050	41050	40850	27
604	20241230	102800	433981800	41050	41050	41050	41050	39
605	20241230	102700	432380850	41000	41000	41000	41000	12
606	20241230	102600	431888850	41000	40900	41000	40900	150
607	20241230	102500	425747550	40800	40800	40800	40800	7
608	20241230	102400	425461950	40950	40950	40950	40950	9
609	20241230	102300	425093400	40950	40800	40950	40700	714
610	20241230	102200	395953850	40800	40650	40800	40650	3
611	20241230	102100	395831750	40700	40700	40800	40700	20
612	20241230	102000	395017650	40700	40700	40700	40700	6
613	20241230	101900	394773450	40700	40700	40700	40700	11
614	20241230	101800	394325750	40700	40700	40700	40700	24
615	20241230	101700	393348950	40700	40800	40800	40700	221
616	20241230	101600	384343600	40800	40750	40800	40750	145
617	20241230	101500	378434700	40800	40800	40800	40800	1
618	20241230	101400	378393900	40800	40900	40900	40800	215
619	20241230	101300	369621750	40900	40850	40900	40800	14
620	20241230	101200	369050200	40800	40900	40900	40800	716
621	20241230	101100	339784900	40900	40900	40900	40900	10
622	20241230	101000	339375900	40900	40900	40900	40900	0
623	20241230	100900	339375900	40900	40950	40950	40900	221
624	20241230	100800	330326750	40900	40950	40950	40900	30
625	20241230	100700	329099250	41000	41000	41000	41000	1
626	20241230	100600	329058250	40950	40950	40950	40950	0
627	20241230	100500	329058250	40950	40950	40950	40950	0
628	20241230	100400	329058250	40950	41050	41050	40900	593
629	20241230	100300	304736300	41100	41100	41100	41100	100
630	20241230	100200	300626300	41050	41050	41050	41050	1
631	20241230	100100	300585250	41050	41100	41100	41050	27
632	20241230	100000	299476800	41100	41100	41100	41100	4
633	20241230	095900	299312400	41000	41000	41100	41000	34
634	20241230	095800	297918100	41000	40950	41000	40950	22
635	20241230	095700	297017100	41100	41150	41200	40950	416
636	20241230	095600	279890000	40950	40950	40950	40950	0
637	20241230	095500	279890000	40950	41000	41150	40950	416
638	20241230	095400	262795050	41000	41000	41000	41000	283
639	20241230	095300	251192050	40950	40950	40950	40950	0
640	20241230	095200	251192050	40950	40950	40950	40950	37
641	20241230	095100	249676900	40900	40900	40900	40900	14
642	20241230	095000	249104300	40900	40900	40900	40900	0
643	20241230	094900	249104300	40900	41000	41000	40900	17
644	20241230	094800	248408900	41000	40950	41000	40950	155
645	20241230	094700	242061450	40950	41000	41000	40900	129
646	20241230	094600	236782500	40950	40950	40950	40950	1
647	20241230	094500	236741550	40950	40950	40950	40950	0
648	20241230	094400	236741550	40950	41000	41000	40950	118
649	20241230	094300	231905950	41000	41000	41000	41000	9
650	20241230	094200	231536950	41000	41000	41150	41000	15
651	20241230	094100	230921050	41150	41050	41150	41000	419
652	20241230	094000	213715050	41000	41100	41100	41000	159
653	20241230	093900	207182650	41000	41100	41100	41000	33
654	20241230	093800	205827650	41050	41050	41050	41050	57
655	20241230	093700	203487800	41050	41050	41050	40950	68
656	20241230	093600	200697700	41050	41050	41050	41050	0
657	20241230	093500	200697700	41050	41050	41050	41050	27
658	20241230	093400	199589350	41050	40950	41050	40900	162
659	20241230	093300	192953800	40950	41000	41000	40950	62
660	20241230	093200	190412350	41050	41050	41050	41050	1
661	20241230	093100	190371300	41050	41050	41050	40900	108
662	20241230	093000	185940300	41050	41050	41050	41050	14
663	20241230	092900	185365600	41000	41000	41000	41000	21
664	20241230	092800	184504600	41000	40950	41000	40950	60
665	20241230	092700	182044900	40900	40900	40900	40900	0
666	20241230	092600	182044900	40900	40900	40900	40900	33
667	20241230	092500	180695200	40900	40900	40900	40900	15
668	20241230	092400	180081700	40900	40950	40950	40800	141
669	20241230	092300	174324350	40950	40900	40950	40900	3
670	20241230	092200	174201550	40800	40800	40800	40800	215
671	20241230	092100	165429550	40800	40800	40800	40750	39
672	20241230	092000	163840050	40800	40800	40800	40800	218
673	20241230	091900	154945650	40800	40800	40800	40800	327
674	20241230	091800	141604050	40800	40800	40800	40800	100
675	20241230	091700	137524050	40750	40750	40750	40750	0
676	20241230	091600	137524050	40750	40800	40800	40750	242
677	20241230	091500	127651100	40750	40750	40750	40750	90
678	20241230	091400	123983600	40750	40750	40750	40750	10
679	20241230	091300	123576100	40700	40950	40950	40700	376
680	20241230	091200	108245100	40950	40950	40950	40950	380
681	20241230	091100	92684100	40950	40800	40950	40800	127
682	20241230	091000	87494250	40850	41100	41100	40850	287
683	20241230	090900	75755450	41150	40750	41150	40750	165
684	20241230	090800	69013350	40750	40750	40750	40750	41
685	20241230	090700	67342600	40750	40750	40750	40750	90
686	20241230	090600	63675100	40550	40750	40750	40550	31
687	20241230	090500	62412050	40750	40750	40750	40750	1
688	20241230	090400	62371300	40500	40750	40800	40500	63
689	20241230	090300	59810300	40750	40450	40750	40400	71
690	20241230	090200	56937850	40450	40400	40450	40300	416
691	20241230	090100	40150300	40500	40500	40500	40400	223
692	20241230	090000	31119800	40800	40500	40800	40500	768