KissMeData/192400/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203300	363034100	24000	24000	24000	24000	1053
3	20241213	203200	363034100	24000	24000	24000	24000	0
4	20241213	203100	363034100	24000	24000	24000	24000	0
5	20241213	203000	363034100	24000	24000	24000	24000	0
6	20241213	202900	363034100	24000	24000	24000	24000	0
7	20241213	202800	363034100	24000	24000	24000	24000	0
8	20241213	202700	363034100	24000	24000	24000	24000	0
9	20241213	202600	363034100	24000	24000	24000	24000	0
10	20241213	202500	363034100	24000	24000	24000	24000	0
11	20241213	202400	363034100	24000	24000	24000	24000	0
12	20241213	202300	363034100	24000	24000	24000	24000	0
13	20241213	202200	363034100	24000	24000	24000	24000	0
14	20241213	202100	363034100	24000	24000	24000	24000	0
15	20241213	202000	363034100	24000	24000	24000	24000	0
16	20241213	201900	363034100	24000	24000	24000	24000	0
17	20241213	201800	363034100	24000	24000	24000	24000	0
18	20241213	201700	363034100	24000	24000	24000	24000	0
19	20241213	201600	363034100	24000	24000	24000	24000	0
20	20241213	201500	363034100	24000	24000	24000	24000	0
21	20241213	201400	363034100	24000	24000	24000	24000	0
22	20241213	201300	363034100	24000	24000	24000	24000	0
23	20241213	201200	363034100	24000	24000	24000	24000	0
24	20241213	201100	363034100	24000	24000	24000	24000	0
25	20241213	201000	363034100	24000	24000	24000	24000	0
26	20241213	200900	363034100	24000	24000	24000	24000	0
27	20241213	200800	363034100	24000	24000	24000	24000	0
28	20241213	200700	363034100	24000	24000	24000	24000	0
29	20241213	200600	363034100	24000	24000	24000	24000	0
30	20241213	200500	363034100	24000	24000	24000	24000	0
31	20241213	200400	363034100	24000	24000	24000	24000	0
32	20241213	200300	363034100	24000	24000	24000	24000	1053
33	20241213	200200	363034100	24000	24000	24000	24000	0
34	20241213	200100	363034100	24000	24000	24000	24000	0
35	20241213	200000	363034100	24000	24000	24000	24000	0
36	20241213	195900	363034100	24000	24000	24000	24000	0
37	20241213	195800	363034100	24000	24000	24000	24000	0
38	20241213	195700	363034100	24000	24000	24000	24000	0
39	20241213	195600	363034100	24000	24000	24000	24000	0
40	20241213	195500	363034100	24000	24000	24000	24000	0
41	20241213	195400	363034100	24000	24000	24000	24000	0
42	20241213	195300	363034100	24000	24000	24000	24000	0
43	20241213	195200	363034100	24000	24000	24000	24000	0
44	20241213	195100	363034100	24000	24000	24000	24000	0
45	20241213	195000	363034100	24000	24000	24000	24000	0
46	20241213	194900	363034100	24000	24000	24000	24000	0
47	20241213	194800	363034100	24000	24000	24000	24000	0
48	20241213	194700	363034100	24000	24000	24000	24000	0
49	20241213	194600	363034100	24000	24000	24000	24000	0
50	20241213	194500	363034100	24000	24000	24000	24000	0
51	20241213	194400	363034100	24000	24000	24000	24000	0
52	20241213	194300	363034100	24000	24000	24000	24000	0
53	20241213	194200	363034100	24000	24000	24000	24000	0
54	20241213	194100	363034100	24000	24000	24000	24000	0
55	20241213	194000	363034100	24000	24000	24000	24000	0
56	20241213	193900	363034100	24000	24000	24000	24000	0
57	20241213	193800	363034100	24000	24000	24000	24000	0
58	20241213	193700	363034100	24000	24000	24000	24000	0
59	20241213	193600	363034100	24000	24000	24000	24000	0
60	20241213	193500	363034100	24000	24000	24000	24000	0
61	20241213	193400	363034100	24000	24000	24000	24000	0
62	20241213	193300	363034100	24000	24000	24000	24000	1053
63	20241213	193200	363034100	24000	24000	24000	24000	0
64	20241213	193100	363034100	24000	24000	24000	24000	0
65	20241213	193000	363034100	24000	24000	24000	24000	0
66	20241213	192900	363034100	24000	24000	24000	24000	0
67	20241213	192800	363034100	24000	24000	24000	24000	0
68	20241213	192700	363034100	24000	24000	24000	24000	0
69	20241213	192600	363034100	24000	24000	24000	24000	0
70	20241213	192500	363034100	24000	24000	24000	24000	0
71	20241213	192400	363034100	24000	24000	24000	24000	0
72	20241213	192300	363034100	24000	24000	24000	24000	0
73	20241213	192200	363034100	24000	24000	24000	24000	0
74	20241213	192100	363034100	24000	24000	24000	24000	0
75	20241213	192000	363034100	24000	24000	24000	24000	0
76	20241213	191900	363034100	24000	24000	24000	24000	0
77	20241213	191800	363034100	24000	24000	24000	24000	0
78	20241213	191700	363034100	24000	24000	24000	24000	0
79	20241213	191600	363034100	24000	24000	24000	24000	0
80	20241213	191500	363034100	24000	24000	24000	24000	0
81	20241213	191400	363034100	24000	24000	24000	24000	0
82	20241213	191300	363034100	24000	24000	24000	24000	0
83	20241213	191200	363034100	24000	24000	24000	24000	0
84	20241213	191100	363034100	24000	24000	24000	24000	0
85	20241213	191000	363034100	24000	24000	24000	24000	0
86	20241213	190900	363034100	24000	24000	24000	24000	0
87	20241213	190800	363034100	24000	24000	24000	24000	0
88	20241213	190700	363034100	24000	24000	24000	24000	0
89	20241213	190600	363034100	24000	24000	24000	24000	0
90	20241213	190500	363034100	24000	24000	24000	24000	0
91	20241213	190400	363034100	24000	24000	24000	24000	0
92	20241213	190300	363034100	24000	24000	24000	24000	1053
93	20241213	190200	363034100	24000	24000	24000	24000	0
94	20241213	190100	363034100	24000	24000	24000	24000	0
95	20241213	190000	363034100	24000	24000	24000	24000	0
96	20241213	185900	363034100	24000	24000	24000	24000	0
97	20241213	185800	363034100	24000	24000	24000	24000	0
98	20241213	185700	363034100	24000	24000	24000	24000	0
99	20241213	185600	363034100	24000	24000	24000	24000	0
100	20241213	185500	363034100	24000	24000	24000	24000	0
101	20241213	185400	363034100	24000	24000	24000	24000	0
102	20241213	185300	363034100	24000	24000	24000	24000	0
103	20241213	185200	363034100	24000	24000	24000	24000	0
104	20241213	185100	363034100	24000	24000	24000	24000	0
105	20241213	185000	363034100	24000	24000	24000	24000	0
106	20241213	184900	363034100	24000	24000	24000	24000	0
107	20241213	184800	363034100	24000	24000	24000	24000	0
108	20241213	184700	363034100	24000	24000	24000	24000	0
109	20241213	184600	363034100	24000	24000	24000	24000	0
110	20241213	184500	363034100	24000	24000	24000	24000	0
111	20241213	184400	363034100	24000	24000	24000	24000	0
112	20241213	184300	363034100	24000	24000	24000	24000	0
113	20241213	184200	363034100	24000	24000	24000	24000	0
114	20241213	184100	363034100	24000	24000	24000	24000	0
115	20241213	184000	363034100	24000	24000	24000	24000	0
116	20241213	183900	363034100	24000	24000	24000	24000	0
117	20241213	183800	363034100	24000	24000	24000	24000	0
118	20241213	183700	363034100	24000	24000	24000	24000	0
119	20241213	183600	363034100	24000	24000	24000	24000	0
120	20241213	183500	363034100	24000	24000	24000	24000	0
121	20241213	183400	363034100	24000	24000	24000	24000	0
122	20241213	183300	363034100	24000	24000	24000	24000	1053
123	20241213	183200	363034100	24000	24000	24000	24000	0
124	20241213	183100	363034100	24000	24000	24000	24000	0
125	20241213	183000	363034100	24000	24000	24000	24000	0
126	20241213	182900	363034100	24000	24000	24000	24000	0
127	20241213	182800	363034100	24000	24000	24000	24000	0
128	20241213	182700	363034100	24000	24000	24000	24000	0
129	20241213	182600	363034100	24000	24000	24000	24000	0
130	20241213	182500	363034100	24000	24000	24000	24000	0
131	20241213	182400	363034100	24000	24000	24000	24000	0
132	20241213	182300	363034100	24000	24000	24000	24000	0
133	20241213	182200	363034100	24000	24000	24000	24000	0
134	20241213	182100	363034100	24000	24000	24000	24000	0
135	20241213	182000	363034100	24000	24000	24000	24000	0
136	20241213	181900	363034100	24000	24000	24000	24000	0
137	20241213	181800	363034100	24000	24000	24000	24000	0
138	20241213	181700	363034100	24000	24000	24000	24000	0
139	20241213	181600	363034100	24000	24000	24000	24000	0
140	20241213	181500	363034100	24000	24000	24000	24000	0
141	20241213	181400	363034100	24000	24000	24000	24000	0
142	20241213	181300	363034100	24000	24000	24000	24000	0
143	20241213	181200	363034100	24000	24000	24000	24000	0
144	20241213	181100	363034100	24000	24000	24000	24000	0
145	20241213	181000	363034100	24000	24000	24000	24000	0
146	20241213	180900	363034100	24000	24000	24000	24000	0
147	20241213	180800	363034100	24000	24000	24000	24000	0
148	20241213	180700	363034100	24000	24000	24000	24000	0
149	20241213	180600	363034100	24000	24000	24000	24000	0
150	20241213	180500	363034100	24000	24000	24000	24000	0
151	20241213	180400	363034100	24000	24000	24000	24000	0
152	20241213	180300	363034100	24000	24000	24000	24000	1053
153	20241213	180200	363034100	24000	24000	24000	24000	0
154	20241213	180100	363034100	24000	24000	24000	24000	0
155	20241213	180000	363034100	24000	24000	24000	24000	0
156	20241213	175900	363034100	24000	24000	24000	24000	0
157	20241213	175800	363034100	24000	24000	24000	24000	0
158	20241213	175700	363034100	24000	24000	24000	24000	0
159	20241213	175600	363034100	24000	24000	24000	24000	0
160	20241213	175500	363034100	24000	24000	24000	24000	0
161	20241213	175400	363034100	24000	24000	24000	24000	0
162	20241213	175300	363034100	24000	24000	24000	24000	0
163	20241213	175200	363034100	24000	24000	24000	24000	0
164	20241213	175100	363034100	24000	24000	24000	24000	0
165	20241213	175000	363034100	24000	24000	24000	24000	0
166	20241213	174900	363034100	24000	24000	24000	24000	0
167	20241213	174800	363034100	24000	24000	24000	24000	0
168	20241213	174700	363034100	24000	24000	24000	24000	0
169	20241213	174600	363034100	24000	24000	24000	24000	0
170	20241213	174500	363034100	24000	24000	24000	24000	0
171	20241213	174400	363034100	24000	24000	24000	24000	0
172	20241213	174300	363034100	24000	24000	24000	24000	0
173	20241213	174200	363034100	24000	24000	24000	24000	0
174	20241213	174100	363034100	24000	24000	24000	24000	0
175	20241213	174000	363034100	24000	24000	24000	24000	0
176	20241213	173900	363034100	24000	24000	24000	24000	0
177	20241213	173800	363034100	24000	24000	24000	24000	0
178	20241213	173700	363034100	24000	24000	24000	24000	0
179	20241213	173600	363034100	24000	24000	24000	24000	0
180	20241213	173500	363034100	24000	24000	24000	24000	0
181	20241213	173400	363034100	24000	24000	24000	24000	0
182	20241213	173300	363034100	24000	24000	24000	24000	1053
183	20241213	173200	363034100	24000	24000	24000	24000	0
184	20241213	173100	363034100	24000	24000	24000	24000	0
185	20241213	173000	363034100	24000	24000	24000	24000	0
186	20241213	172900	363034100	24000	24000	24000	24000	0
187	20241213	172800	363034100	24000	24000	24000	24000	0
188	20241213	172700	363034100	24000	24000	24000	24000	0
189	20241213	172600	363034100	24000	24000	24000	24000	0
190	20241213	172500	363034100	24000	24000	24000	24000	0
191	20241213	172400	363034100	24000	24000	24000	24000	0
192	20241213	172300	363034100	24000	24000	24000	24000	0
193	20241213	172200	363034100	24000	24000	24000	24000	0
194	20241213	172100	363034100	24000	24000	24000	24000	0
195	20241213	172000	363034100	24000	24000	24000	24000	0
196	20241213	171900	363034100	24000	24000	24000	24000	0
197	20241213	171800	363034100	24000	24000	24000	24000	0
198	20241213	171700	363034100	24000	24000	24000	24000	0
199	20241213	171600	363034100	24000	24000	24000	24000	0
200	20241213	171500	363034100	24000	24000	24000	24000	0
201	20241213	171400	363034100	24000	24000	24000	24000	0
202	20241213	171300	363034100	24000	24000	24000	24000	0
203	20241213	171200	363034100	24000	24000	24000	24000	0
204	20241213	171100	363034100	24000	24000	24000	24000	0
205	20241213	171000	363034100	24000	24000	24000	24000	0
206	20241213	170900	363034100	24000	24000	24000	24000	0
207	20241213	170800	363034100	24000	24000	24000	24000	0
208	20241213	170700	363034100	24000	24000	24000	24000	0
209	20241213	170600	363034100	24000	24000	24000	24000	0
210	20241213	170500	363034100	24000	24000	24000	24000	0
211	20241213	170400	363034100	24000	24000	24000	24000	0
212	20241213	170300	363034100	24000	24000	24000	24000	1053
213	20241213	170200	363034100	24000	24000	24000	24000	0
214	20241213	170100	363034100	24000	24000	24000	24000	0
215	20241213	170000	363034100	24000	24000	24000	24000	0
216	20241213	165900	363034100	24000	24000	24000	24000	0
217	20241213	165800	363034100	24000	24000	24000	24000	0
218	20241213	165700	363034100	24000	24000	24000	24000	0
219	20241213	165600	363034100	24000	24000	24000	24000	0
220	20241213	165500	363034100	24000	24000	24000	24000	0
221	20241213	165400	363034100	24000	24000	24000	24000	0
222	20241213	165300	363034100	24000	24000	24000	24000	0
223	20241213	165200	363034100	24000	24000	24000	24000	0
224	20241213	165100	363034100	24000	24000	24000	24000	0
225	20241213	165000	363034100	24000	24000	24000	24000	0
226	20241213	164900	363034100	24000	24000	24000	24000	0
227	20241213	164800	363034100	24000	24000	24000	24000	0
228	20241213	164700	363034100	24000	24000	24000	24000	0
229	20241213	164600	363034100	24000	24000	24000	24000	0
230	20241213	164500	363034100	24000	24000	24000	24000	0
231	20241213	164400	363034100	24000	24000	24000	24000	0
232	20241213	164300	363034100	24000	24000	24000	24000	0
233	20241213	164200	363034100	24000	24000	24000	24000	0
234	20241213	164100	363034100	24000	24000	24000	24000	0
235	20241213	164000	363034100	24000	24000	24000	24000	0
236	20241213	163900	363034100	24000	24000	24000	24000	0
237	20241213	163800	363034100	24000	24000	24000	24000	0
238	20241213	163700	363034100	24000	24000	24000	24000	0
239	20241213	163600	363034100	24000	24000	24000	24000	0
240	20241213	163500	363034100	24000	24000	24000	24000	0
241	20241213	163400	363034100	24000	24000	24000	24000	0
242	20241213	163300	363034100	24000	24000	24000	24000	1053
243	20241213	163200	363034100	24000	24000	24000	24000	0
244	20241213	163100	363034100	24000	24000	24000	24000	0
245	20241213	163000	363034100	24000	24000	24000	24000	0
246	20241213	162900	363034100	24000	24000	24000	24000	0
247	20241213	162800	363034100	24000	24000	24000	24000	0
248	20241213	162700	363034100	24000	24000	24000	24000	0
249	20241213	162600	363034100	24000	24000	24000	24000	0
250	20241213	162500	363034100	24000	24000	24000	24000	0
251	20241213	162400	363034100	24000	24000	24000	24000	0
252	20241213	162300	363034100	24000	24000	24000	24000	0
253	20241213	162200	363034100	24000	24000	24000	24000	0
254	20241213	162100	363034100	24000	24000	24000	24000	0
255	20241213	162000	363034100	24000	24000	24000	24000	0
256	20241213	161900	363034100	24000	24000	24000	24000	0
257	20241213	161800	363034100	24000	24000	24000	24000	0
258	20241213	161700	363034100	24000	24000	24000	24000	0
259	20241213	161600	363034100	24000	24000	24000	24000	0
260	20241213	161500	363034100	24000	24000	24000	24000	0
261	20241213	161400	363034100	24000	24000	24000	24000	0
262	20241213	161300	363034100	24000	24000	24000	24000	0
263	20241213	161200	363034100	24000	24000	24000	24000	0
264	20241213	161100	363034100	24000	24000	24000	24000	0
265	20241213	161000	363034100	24000	24000	24000	24000	0
266	20241213	160900	363034100	24000	24000	24000	24000	0
267	20241213	160800	363034100	24000	24000	24000	24000	0
268	20241213	160700	363034100	24000	24000	24000	24000	0
269	20241213	160600	363034100	24000	24000	24000	24000	0
270	20241213	160500	363034100	24000	24000	24000	24000	0
271	20241213	160400	363034100	24000	24000	24000	24000	0
272	20241213	160300	363034100	24000	24000	24000	24000	1053
273	20241213	160200	363034100	24000	24000	24000	24000	0
274	20241213	160100	363034100	24000	24000	24000	24000	0
275	20241213	160000	363034100	24000	24000	24000	24000	0
276	20241213	155900	363034100	24000	24000	24000	24000	0
277	20241213	155800	363034100	24000	24000	24000	24000	0
278	20241213	155700	363034100	24000	24000	24000	24000	0
279	20241213	155600	363034100	24000	24000	24000	24000	0
280	20241213	155500	363034100	24000	24000	24000	24000	0
281	20241213	155400	363034100	24000	24000	24000	24000	0
282	20241213	155300	363034100	24000	24000	24000	24000	0
283	20241213	155200	363034100	24000	24000	24000	24000	0
284	20241213	155100	363034100	24000	24000	24000	24000	0
285	20241213	155000	363034100	24000	24000	24000	24000	0
286	20241213	154900	363034100	24000	24000	24000	24000	0
287	20241213	154800	363034100	24000	24000	24000	24000	0
288	20241213	154700	363034100	24000	24000	24000	24000	0
289	20241213	154600	363034100	24000	24000	24000	24000	0
290	20241213	154500	363034100	24000	24000	24000	24000	0
291	20241213	154400	363034100	24000	24000	24000	24000	0
292	20241213	154300	363034100	24000	24000	24000	24000	0
293	20241213	154200	363034100	24000	24000	24000	24000	0
294	20241213	154100	363034100	24000	24000	24000	24000	0
295	20241213	154000	363034100	24000	24000	24000	24000	0
296	20241213	153900	363034100	24000	24000	24000	24000	0
297	20241213	153800	363034100	24000	24000	24000	24000	0
298	20241213	153700	363034100	24000	24000	24000	24000	0
299	20241213	153600	363034100	24000	24000	24000	24000	0
300	20241213	153500	363034100	24000	24000	24000	24000	0
301	20241213	153400	363034100	24000	24000	24000	24000	0
302	20241213	153300	363034100	24000	24000	24000	24000	1053
303	20241213	153200	363034100	24000	24000	24000	24000	0
304	20241213	153100	363034100	24000	24000	24000	24000	0
305	20241213	153000	363034100	24000	24000	24000	24000	1053
306	20241213	152900	337762100	23850	23850	23850	23850	0
307	20241213	152800	337762100	23850	23850	23850	23850	0
308	20241213	152700	337762100	23850	23850	23850	23850	0
309	20241213	152600	337762100	23850	23850	23850	23850	0
310	20241213	152500	337762100	23850	23850	23850	23850	0
311	20241213	152400	337762100	23850	23850	23850	23850	0
312	20241213	152300	337762100	23850	23850	23850	23850	0
313	20241213	152200	337762100	23850	23850	23850	23850	0
314	20241213	152100	337762100	23850	23850	23850	23850	0
315	20241213	152000	337762100	23850	23850	23850	23850	0
316	20241213	151900	337762100	23850	23900	23900	23850	35
317	20241213	151800	336926450	23850	23850	23900	23850	117
318	20241213	151700	334135950	23850	23900	23900	23850	51
319	20241213	151600	332919450	23900	23900	23900	23900	4
320	20241213	151500	332823850	23850	23900	23900	23850	141
321	20241213	151400	329455150	23900	23900	23900	23900	5
322	20241213	151300	329335650	23850	23850	23850	23850	28
323	20241213	151200	328667850	23850	23850	23850	23850	0
324	20241213	151100	328667850	23850	23850	23850	23850	0
325	20241213	151000	328667850	23850	23850	23850	23850	3
326	20241213	150900	328596300	23900	23900	23900	23900	0
327	20241213	150800	328596300	23900	23900	23900	23900	0
328	20241213	150700	328596300	23900	23900	23900	23900	0
329	20241213	150600	328596300	23900	23900	23900	23900	0
330	20241213	150500	328596300	23900	23900	23900	23900	1
331	20241213	150400	328572400	23850	23850	23850	23850	0
332	20241213	150300	328572400	23850	23850	23850	23850	0
333	20241213	150200	328572400	23850	23900	23900	23850	145
334	20241213	150100	325106950	23850	23850	23850	23850	43
335	20241213	150000	324081400	23900	23900	23900	23900	1
336	20241213	145900	324057500	23900	23850	23900	23850	36
337	20241213	145800	323198450	23900	23900	23900	23900	1
338	20241213	145700	323174550	23850	23850	23850	23850	1
339	20241213	145600	323150700	23900	23900	23900	23900	8
340	20241213	145500	322959500	23900	23900	23900	23900	0
341	20241213	145400	322959500	23900	23900	23900	23900	0
342	20241213	145300	322959500	23900	23900	23900	23900	6
343	20241213	145200	322816100	23850	23850	23850	23850	0
344	20241213	145100	322816100	23850	23850	23850	23850	32
345	20241213	145000	322052900	23900	23900	23900	23900	9
346	20241213	144900	321837800	23900	23900	23900	23900	2
347	20241213	144800	321790000	23900	23900	23900	23900	0
348	20241213	144700	321790000	23900	23900	23900	23900	0
349	20241213	144600	321790000	23900	23900	23900	23900	9
350	20241213	144500	321574900	23900	23900	23900	23900	2
351	20241213	144400	321527100	23850	23850	23850	23850	37
352	20241213	144300	320644650	23900	23900	23900	23900	9
353	20241213	144200	320429550	23900	23900	23900	23900	0
354	20241213	144100	320429550	23900	23900	23900	23900	0
355	20241213	144000	320429550	23900	23850	23900	23850	28
356	20241213	143900	319761400	23900	23900	23900	23900	0
357	20241213	143800	319761400	23900	23900	23900	23900	0
358	20241213	143700	319761400	23900	23900	23900	23900	8
359	20241213	143600	319570200	23900	23900	23900	23900	0
360	20241213	143500	319570200	23900	23900	23900	23900	1
361	20241213	143400	319546300	23900	23850	23900	23850	38
362	20241213	143300	318639700	23900	23900	23900	23900	0
363	20241213	143200	318639700	23900	23900	23900	23900	2
364	20241213	143100	318591900	23900	23900	23900	23900	0
365	20241213	143000	318591900	23900	23900	23900	23900	7
366	20241213	142900	318424600	23900	23900	23900	23900	0
367	20241213	142800	318424600	23900	23900	23900	23900	1
368	20241213	142700	318400700	23900	23850	23900	23850	38
369	20241213	142600	317494050	23900	23900	23900	23900	0
370	20241213	142500	317494050	23900	23900	23900	23900	0
371	20241213	142400	317494050	23900	23850	23900	23850	197
372	20241213	142300	312795200	23900	23900	23900	23900	0
373	20241213	142200	312795200	23900	23900	23900	23900	0
374	20241213	142100	312795200	23900	23900	23900	23900	7
375	20241213	142000	312627900	23900	23900	23900	23900	2
376	20241213	141900	312580100	23850	23850	23900	23750	370
377	20241213	141800	303755650	23900	23900	23900	23750	568
378	20241213	141700	290212050	23850	23850	23850	23850	0
379	20241213	141600	290212050	23850	23850	23850	23850	0
380	20241213	141500	290212050	23850	23900	23900	23850	12
381	20241213	141400	289925500	23850	23850	23850	23850	10
382	20241213	141300	289687000	23900	23900	23900	23900	1
383	20241213	141200	289663100	23900	23900	23900	23900	0
384	20241213	141100	289663100	23900	23850	23900	23850	58
385	20241213	141000	288279400	23900	23900	23900	23900	0
386	20241213	140900	288279400	23900	23900	23900	23900	0
387	20241213	140800	288279400	23900	23900	23900	23900	6
388	20241213	140700	288136000	23900	23900	23900	23900	0
389	20241213	140600	288136000	23900	23900	23900	23900	0
390	20241213	140500	288136000	23900	23900	23900	23900	8
391	20241213	140400	287944800	23900	23900	23900	23900	0
392	20241213	140300	287944800	23900	23900	23900	23900	0
393	20241213	140200	287944800	23900	23850	23900	23850	52
394	20241213	140100	286703400	23850	23850	23850	23850	0
395	20241213	140000	286703400	23850	23850	23900	23800	685
396	20241213	135900	270385250	23900	23900	23900	23900	8
397	20241213	135800	270194050	23900	23900	23900	23900	1
398	20241213	135700	270170150	23900	23900	23900	23900	0
399	20241213	135600	270170150	23900	23900	23900	23900	0
400	20241213	135500	270170150	23900	23900	23900	23900	8
401	20241213	135400	269978950	23850	23850	23850	23850	0
402	20241213	135300	269978950	23850	23850	23850	23850	37
403	20241213	135200	269096500	23900	23900	23900	23900	7
404	20241213	135100	268929200	23850	23850	23850	23850	10
405	20241213	135000	268690700	23900	23900	23900	23900	1
406	20241213	134900	268666800	23900	23900	23900	23900	7
407	20241213	134800	268499500	23900	23900	23900	23900	0
408	20241213	134700	268499500	23900	23900	23900	23900	0
409	20241213	134600	268499500	23900	23900	23900	23900	8
410	20241213	134500	268308300	23850	23850	23850	23850	0
411	20241213	134400	268308300	23850	23850	23850	23850	0
412	20241213	134300	268308300	23850	23900	23900	23850	210
413	20241213	134200	263289800	23900	23900	23900	23900	0
414	20241213	134100	263289800	23900	23900	23900	23900	0
415	20241213	134000	263289800	23900	23900	23900	23900	0
416	20241213	133900	263289800	23900	23850	23900	23850	12
417	20241213	133800	263003200	23850	23900	23900	23850	79
418	20241213	133700	261118650	23950	23950	23950	23950	0
419	20241213	133600	261118650	23950	23950	23950	23950	0
420	20241213	133500	261118650	23950	23900	23950	23900	4
421	20241213	133400	261023000	23950	23950	23950	23950	0
422	20241213	133300	261023000	23950	23950	23950	23950	8
423	20241213	133200	260831400	23950	23950	23950	23950	0
424	20241213	133100	260831400	23950	23950	23950	23950	1
425	20241213	133000	260807450	23950	23950	23950	23950	7
426	20241213	132900	260639800	23950	23950	23950	23950	0
427	20241213	132800	260639800	23950	23950	23950	23950	0
428	20241213	132700	260639800	23950	23950	23950	23950	8
429	20241213	132600	260448200	23950	23950	23950	23950	0
430	20241213	132500	260448200	23950	23950	23950	23950	0
431	20241213	132400	260448200	23950	23950	23950	23950	7
432	20241213	132300	260280550	23900	23900	23900	23900	0
433	20241213	132200	260280550	23900	23900	23900	23900	0
434	20241213	132100	260280550	23900	23900	23900	23900	0
435	20241213	132000	260280550	23900	23900	23900	23900	6
436	20241213	131900	260137150	23900	23900	23900	23900	0
437	20241213	131800	260137150	23900	23900	23900	23900	0
438	20241213	131700	260137150	23900	23850	23900	23850	8
439	20241213	131600	259946000	23900	23900	23900	23900	1
440	20241213	131500	259922100	23900	23900	23900	23900	0
441	20241213	131400	259922100	23900	23850	23900	23850	10
442	20241213	131300	259683250	23950	23950	23950	23950	0
443	20241213	131200	259683250	23950	23950	23950	23950	1
444	20241213	131100	259659300	23900	23950	23950	23900	9
445	20241213	131000	259443850	23950	23950	23950	23950	0
446	20241213	130900	259443850	23950	23950	23950	23950	1
447	20241213	130800	259419900	23900	23900	23900	23900	6
448	20241213	130700	259276500	23950	23950	23950	23950	0
449	20241213	130600	259276500	23950	23900	23950	23850	10
450	20241213	130500	259037500	23950	23950	23950	23950	0
451	20241213	130400	259037500	23950	23950	23950	23950	7
452	20241213	130300	258869850	23950	23950	23950	23950	0
453	20241213	130200	258869850	23950	23950	23950	23950	0
454	20241213	130100	258869850	23950	24000	24000	23900	20
455	20241213	130000	258390900	23900	23900	24000	23900	34
456	20241213	125900	257577600	23850	23900	23900	23850	22
457	20241213	125800	257052200	23950	23850	23950	23850	42
458	20241213	125700	256049850	23850	23900	23950	23850	13
459	20241213	125600	255739400	23900	23900	23950	23900	25
460	20241213	125500	255141650	23950	23900	23950	23850	61
461	20241213	125400	253683600	23950	23950	23950	23900	12
462	20241213	125300	253396450	23900	23950	23950	23900	40
463	20241213	125200	252440200	23900	23900	23950	23900	49
464	20241213	125100	251268550	23900	23850	23950	23850	34
465	20241213	125000	250457150	23950	23950	23950	23950	17
466	20241213	124900	250050000	23850	23950	23950	23850	49
467	20241213	124800	248880450	23900	23900	23950	23900	60
468	20241213	124700	247445050	23900	23900	23950	23900	11
469	20241213	124600	247182100	23900	23850	23900	23850	40
470	20241213	124500	246227800	23900	23850	23950	23850	42
471	20241213	124400	245224050	23900	23900	23900	23900	16
472	20241213	124300	244841650	23850	23850	23850	23850	44
473	20241213	124200	243792250	23950	23850	23950	23850	41
474	20241213	124100	242812300	23850	23900	23950	23850	26
475	20241213	124000	242191200	23850	23850	23850	23850	28
476	20241213	123900	241523400	23900	23850	23900	23850	57
477	20241213	123800	240162700	23850	23850	23850	23850	1
478	20241213	123700	240138850	23900	23850	23900	23850	51
479	20241213	123600	238921700	23850	23900	23900	23850	47
480	20241213	123500	237799600	23850	23850	23850	23850	8
481	20241213	123400	237608800	23900	23900	23950	23900	38
482	20241213	123300	236698800	23850	23900	23950	23850	47
483	20241213	123200	235576950	23900	23900	23900	23900	7
484	20241213	123100	235409650	23850	23900	23900	23850	60
485	20241213	123000	233977800	23850	23900	23900	23850	18
486	20241213	122900	233548450	23900	23850	23900	23850	69
487	20241213	122800	231901550	23900	23900	23900	23900	16
488	20241213	122700	231519150	23850	23900	23900	23850	9
489	20241213	122600	231304400	23950	23850	23950	23850	118
490	20241213	122500	228485300	23850	23900	23900	23850	24
491	20241213	122400	227912100	23850	23900	23900	23850	15
492	20241213	122300	227554300	23850	23850	23900	23850	65
493	20241213	122200	226002950	23900	23900	23900	23900	16
494	20241213	122100	225620550	23950	23900	23950	23850	38
495	20241213	122000	224712450	23900	23900	23900	23900	24
496	20241213	121900	224138850	23900	23900	23900	23900	7
497	20241213	121800	223971550	23900	23950	23950	23850	32
498	20241213	121700	223207950	23900	23900	23900	23850	67
499	20241213	121600	221608750	23900	23900	23900	23900	1
500	20241213	121500	221584850	23850	23900	23900	23850	42
501	20241213	121400	220582300	23900	23900	23900	23900	16
502	20241213	121300	220199900	23900	23850	23900	23850	16
503	20241213	121200	219817900	23850	23900	23900	23850	37
504	20241213	121100	218934650	23850	23950	23950	23850	32
505	20241213	121000	218169450	23950	23900	23950	23900	11
506	20241213	120900	217906050	23900	23900	23900	23850	48
507	20241213	120800	216759500	23900	23900	23900	23900	10
508	20241213	120700	216520500	23950	23900	23950	23900	51
509	20241213	120600	215300450	23900	23900	23900	23900	1
510	20241213	120500	215276550	23850	23850	23850	23850	34
511	20241213	120400	214465650	23900	23900	23900	23900	30
512	20241213	120300	213748650	23900	23900	23900	23900	12
513	20241213	120200	213461850	23950	23900	23950	23900	66
514	20241213	120100	211884400	23950	23950	23950	23900	46
515	20241213	120000	210783800	23900	23950	23950	23900	2
516	20241213	115900	210735950	23900	23850	23900	23850	61
517	20241213	115800	209280300	23900	23850	23900	23850	29
518	20241213	115700	208587900	23900	23850	23900	23850	15
519	20241213	115600	208229800	23850	23850	23850	23850	37
520	20241213	115500	207347350	23850	23900	23900	23850	22
521	20241213	115400	206821900	23900	23900	23900	23900	7
522	20241213	115300	206654600	23850	23900	23900	23850	43
523	20241213	115200	205628250	23850	23900	23900	23850	41
524	20241213	115100	204649600	23850	23900	23900	23850	16
525	20241213	115000	204267600	23850	23900	23900	23850	41
526	20241213	114900	203289000	23850	23900	23900	23850	34
527	20241213	114800	202478050	23850	23850	23850	23850	44
528	20241213	114700	201428650	23800	23900	23900	23800	52
529	20241213	114600	200189050	23900	23900	23950	23850	86
530	20241213	114500	198137750	23900	23850	23900	23850	32
531	20241213	114400	197373400	23850	23850	23900	23850	47
532	20241213	114300	196251550	23850	23850	23850	23850	34
533	20241213	114200	195440650	23850	23850	23900	23850	43
534	20241213	114100	194414350	23900	23850	23900	23850	16
535	20241213	114000	194032450	23900	23850	23900	23850	44
536	20241213	113900	192982250	23850	23900	23900	23850	33
537	20241213	113800	192194050	23900	23900	23950	23900	12
538	20241213	113700	191906800	23900	23900	23950	23850	35
539	20241213	113600	191071550	23900	23850	23900	23850	53
540	20241213	113500	189806800	23850	23850	23900	23850	17
541	20241213	113400	189401000	23850	23850	23900	23850	32
542	20241213	113300	188637050	23850	23950	23950	23850	30
543	20241213	113200	187919700	23900	23850	23900	23850	18
544	20241213	113100	187490300	23800	23850	23900	23800	32
545	20241213	113000	186726350	23850	23850	23850	23850	37
546	20241213	112900	185843900	23850	23850	23850	23850	16
547	20241213	112800	185462300	23800	23850	23900	23800	31
548	20241213	112700	184722200	23900	23950	23950	23800	26
549	20241213	112600	184101950	23850	23850	23950	23850	43
550	20241213	112500	183074500	23850	23950	23950	23850	46
551	20241213	112400	181976350	23850	23900	24000	23850	583
552	20241213	112300	168045150	23950	23900	23950	23900	46
553	20241213	112200	166944950	23950	24000	24000	23950	154
554	20241213	112100	163255550	23950	23950	23950	23950	54
555	20241213	112000	161962250	23900	23950	24000	23900	35
556	20241213	111900	161123250	23950	23900	23950	23900	9
557	20241213	111800	160908100	23950	24000	24000	23900	147
558	20241213	111700	157382050	23950	23950	24000	23950	26
559	20241213	111600	156758600	24000	24000	24000	24000	7
560	20241213	111500	156590600	23950	23900	23950	23900	16
561	20241213	111400	156207750	23950	23950	23950	23950	35
562	20241213	111300	155369500	23950	24000	24000	23950	15
563	20241213	111200	155009900	24000	24000	24000	24000	16
564	20241213	111100	154625900	23950	23950	23950	23950	7
565	20241213	111000	154458250	24000	24000	24000	24000	34
566	20241213	110900	153642250	23950	24000	24000	23950	24
567	20241213	110800	153066650	23950	23950	23950	23950	0
568	20241213	110700	153066650	23950	23950	24000	23950	48
569	20241213	110600	151916250	23950	23950	23950	23950	86
570	20241213	110500	149856550	23900	23900	23900	23900	8
571	20241213	110400	149665350	23950	23950	23950	23950	15
572	20241213	110300	149306100	23950	23950	23950	23900	28
573	20241213	110200	148635850	23950	23950	23950	23950	0
574	20241213	110100	148635850	23950	23950	23950	23900	24
575	20241213	110000	148061450	23950	23950	23950	23950	9
576	20241213	105900	147845900	23950	23900	23950	23900	23
577	20241213	105800	147295400	23950	23950	23950	23950	16
578	20241213	105700	146912200	23900	23950	23950	23900	15
579	20241213	105600	146553350	23950	23950	23950	23900	732
580	20241213	105500	129022900	23950	24000	24000	23950	23
581	20241213	105400	128471250	24000	24000	24000	24000	1
582	20241213	105300	128447250	24000	23900	24000	23900	23
583	20241213	105200	127896050	23950	24000	24000	23950	22
584	20241213	105100	127368350	23950	23950	23950	23950	12
585	20241213	105000	127080950	24000	24000	24000	24000	16
586	20241213	104900	126696950	23900	23900	23900	23900	8
587	20241213	104800	126505750	24000	24000	24000	24000	15
588	20241213	104700	126145750	23950	24000	24000	23900	31
589	20241213	104600	125402850	24000	24000	24000	24000	1
590	20241213	104500	125378850	24000	23950	24000	23950	35
591	20241213	104400	124539750	24050	24000	24050	24000	16
592	20241213	104300	124155700	23900	23900	23900	23900	68
593	20241213	104200	122530500	24000	24000	24000	24000	16
594	20241213	104100	122146500	23950	24000	24000	23950	22
595	20241213	104000	121619550	24000	24000	24000	24000	15
596	20241213	103900	121259550	23900	24000	24000	23900	25
597	20241213	103800	120660350	23950	23950	23950	23950	7
598	20241213	103700	120492700	24000	23900	24000	23900	24
599	20241213	103600	119918200	24000	23950	24000	23950	16
600	20241213	103500	119534950	23900	23950	24000	23900	41
601	20241213	103400	118553350	23950	23900	23950	23900	15
602	20241213	103300	118194300	23850	23900	23950	23850	43
603	20241213	103200	117166000	23950	23900	23950	23850	41
604	20241213	103100	116187000	23850	23850	23900	23850	1314
605	20241213	103000	84787950	23850	23850	23850	23800	333
606	20241213	102900	76846450	23850	23850	23850	23800	31
607	20241213	102800	76107450	23850	23850	23850	23850	23
608	20241213	102700	75558900	23750	23850	23850	23750	33
609	20241213	102600	74773400	23850	23850	23850	23850	27
610	20241213	102500	74129450	23850	23850	23850	23750	30
611	20241213	102400	73414650	23850	23800	23850	23800	12
612	20241213	102300	73128700	23800	23800	23800	23750	37
613	20241213	102200	72248500	23800	23800	23800	23750	31
614	20241213	102100	71510800	23750	23750	23750	23750	7
615	20241213	102000	71344550	23800	23800	23800	23800	16
616	20241213	101900	70963750	23750	23800	23800	23750	108
617	20241213	101800	68397750	23800	23800	23800	23800	33
618	20241213	101700	67612350	23750	23800	23800	23750	36
619	20241213	101600	66755950	23800	23800	23800	23800	15
620	20241213	101500	66398950	23800	23750	23800	23750	32
621	20241213	101400	65637750	23750	23750	23750	23750	9
622	20241213	101300	65424000	23750	23800	23800	23750	49
623	20241213	101200	64259800	23800	23750	23800	23750	30
624	20241213	101100	63545950	23750	23750	23750	23700	33
625	20241213	101000	62762550	23750	23750	23750	23750	35
626	20241213	100900	61931300	23750	23750	23750	23700	31
627	20241213	100800	61195450	23700	23700	23700	23700	4
628	20241213	100700	61100650	23700	23700	23700	23700	10
629	20241213	100600	60863650	23750	23750	23750	23750	16
630	20241213	100500	60483650	23750	23650	23750	23650	9
631	20241213	100400	60270700	23750	23750	23750	23750	16
632	20241213	100300	59890700	23650	23700	23700	23650	22
633	20241213	100200	59369650	23700	23700	23700	23700	15
634	20241213	100100	59014150	23700	23650	23700	23650	9
635	20241213	100000	58801250	23700	23700	23700	23700	2
636	20241213	095900	58753850	23750	23650	23750	23650	30
637	20241213	095800	58042800	23700	23700	23700	23700	17
638	20241213	095700	57639900	23700	23700	23700	23700	87
639	20241213	095600	55578000	23750	23750	23750	23750	31
640	20241213	095500	54841750	23750	23750	23750	23750	8
641	20241213	095400	54651750	23800	23800	23800	23750	10
642	20241213	095300	54413950	23750	23700	23750	23700	32
643	20241213	095200	53654350	23750	23700	23750	23700	3
644	20241213	095100	53583200	23750	23700	23750	23700	22
645	20241213	095000	53061050	23750	23750	23750	23750	24
646	20241213	094900	52491050	23800	23750	23800	23750	16
647	20241213	094800	52111000	23750	23750	23800	23750	3
648	20241213	094700	52039700	23800	23750	23800	23750	30
649	20241213	094600	51326250	23800	23800	23800	23750	13
650	20241213	094500	51017150	23800	23800	23800	23700	40
651	20241213	094400	50066200	23800	23700	23800	23700	361
652	20241213	094300	41494000	23700	23700	23750	23650	57
653	20241213	094200	40143400	23700	23700	23700	23600	301
654	20241213	094100	33009900	23700	23700	23700	23700	7
655	20241213	094000	32844000	23750	23750	23750	23750	25
656	20241213	093900	32250250	23800	23800	23800	23800	15
657	20241213	093800	31893250	23800	23800	23800	23800	0
658	20241213	093700	31893250	23800	23800	23800	23800	17
659	20241213	093600	31488650	23800	23800	23800	23800	16
660	20241213	093500	31107850	23800	23800	23800	23800	1
661	20241213	093400	31084050	23800	23800	23800	23800	15
662	20241213	093300	30727050	23800	23800	23800	23800	17
663	20241213	093200	30322450	23800	23800	23800	23800	2
664	20241213	093100	30274850	23800	23800	23800	23800	15
665	20241213	093000	29917850	23800	23800	23800	23800	3
666	20241213	092900	29846450	23800	23800	23800	23800	17
667	20241213	092800	29441850	23850	23800	23850	23750	25
668	20241213	092700	28847050	23800	23800	23800	23800	1
669	20241213	092600	28823250	23800	23750	23850	23750	154
670	20241213	092500	25157400	23700	23700	23800	23650	526
671	20241213	092400	12657550	23750	23650	23750	23650	137
672	20241213	092300	9410300	23700	23650	23700	23650	81
673	20241213	092200	7494600	23650	23650	23650	23650	0
674	20241213	092100	7494600	23650	23650	23650	23650	16
675	20241213	092000	7116200	23600	23600	23650	23600	38
676	20241213	091900	6219300	23600	23600	23600	23600	1
677	20241213	091800	6195700	23600	23600	23600	23550	3
678	20241213	091700	6124950	23600	23600	23600	23600	1
679	20241213	091600	6101350	23600	23600	23600	23600	1
680	20241213	091500	6077750	23600	23600	23600	23600	1
681	20241213	091400	6054150	23600	23600	23600	23600	2
682	20241213	091300	6006950	23600	23600	23600	23600	1
683	20241213	091200	5983350	23600	23550	23600	23400	216
684	20241213	091100	896650	23600	23600	23600	23600	2
685	20241213	091000	849450	23600	23600	23600	23600	8
686	20241213	090900	660650	23650	23650	23650	23650	1
687	20241213	090800	637000	23650	23650	23650	23650	1
688	20241213	090700	613350	23600	23650	23650	23500	3
689	20241213	090600	542600	23650	23650	23650	23650	0
690	20241213	090500	542600	23650	23650	23650	23650	2
691	20241213	090400	495300	23600	23450	23600	23450	2
692	20241213	090300	448250	23600	23600	23600	23600	1
693	20241213	090200	424650	23400	23400	23400	23400	0
694	20241213	090100	424650	23400	23400	23400	23400	1
695	20241213	090000	401250	23600	23650	23650	23600	17