KissMeData/210120/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203400	329115050	24400	24400	24400	24400	183
3	20241212	203300	329115050	24400	24400	24400	24400	0
4	20241212	203200	329115050	24400	24400	24400	24400	0
5	20241212	203100	329115050	24400	24400	24400	24400	0
6	20241212	203000	329115050	24400	24400	24400	24400	0
7	20241212	202900	329115050	24400	24400	24400	24400	0
8	20241212	202800	329115050	24400	24400	24400	24400	0
9	20241212	202700	329115050	24400	24400	24400	24400	0
10	20241212	202600	329115050	24400	24400	24400	24400	0
11	20241212	202500	329115050	24400	24400	24400	24400	0
12	20241212	202400	329115050	24400	24400	24400	24400	0
13	20241212	202300	329115050	24400	24400	24400	24400	0
14	20241212	202200	329115050	24400	24400	24400	24400	0
15	20241212	202100	329115050	24400	24400	24400	24400	0
16	20241212	202000	329115050	24400	24400	24400	24400	0
17	20241212	201900	329115050	24400	24400	24400	24400	0
18	20241212	201800	329115050	24400	24400	24400	24400	0
19	20241212	201700	329115050	24400	24400	24400	24400	0
20	20241212	201600	329115050	24400	24400	24400	24400	0
21	20241212	201500	329115050	24400	24400	24400	24400	0
22	20241212	201400	329115050	24400	24400	24400	24400	0
23	20241212	201300	329115050	24400	24400	24400	24400	0
24	20241212	201200	329115050	24400	24400	24400	24400	0
25	20241212	201100	329115050	24400	24400	24400	24400	0
26	20241212	201000	329115050	24400	24400	24400	24400	0
27	20241212	200900	329115050	24400	24400	24400	24400	0
28	20241212	200800	329115050	24400	24400	24400	24400	0
29	20241212	200700	329115050	24400	24400	24400	24400	0
30	20241212	200600	329115050	24400	24400	24400	24400	0
31	20241212	200500	329115050	24400	24400	24400	24400	0
32	20241212	200400	329115050	24400	24400	24400	24400	183
33	20241212	200300	329115050	24400	24400	24400	24400	0
34	20241212	200200	329115050	24400	24400	24400	24400	0
35	20241212	200100	329115050	24400	24400	24400	24400	0
36	20241212	200000	329115050	24400	24400	24400	24400	0
37	20241212	195900	329115050	24400	24400	24400	24400	0
38	20241212	195800	329115050	24400	24400	24400	24400	0
39	20241212	195700	329115050	24400	24400	24400	24400	0
40	20241212	195600	329115050	24400	24400	24400	24400	0
41	20241212	195500	329115050	24400	24400	24400	24400	0
42	20241212	195400	329115050	24400	24400	24400	24400	0
43	20241212	195300	329115050	24400	24400	24400	24400	0
44	20241212	195200	329115050	24400	24400	24400	24400	0
45	20241212	195100	329115050	24400	24400	24400	24400	0
46	20241212	195000	329115050	24400	24400	24400	24400	0
47	20241212	194900	329115050	24400	24400	24400	24400	0
48	20241212	194800	329115050	24400	24400	24400	24400	0
49	20241212	194700	329115050	24400	24400	24400	24400	0
50	20241212	194600	329115050	24400	24400	24400	24400	0
51	20241212	194500	329115050	24400	24400	24400	24400	0
52	20241212	194400	329115050	24400	24400	24400	24400	0
53	20241212	194300	329115050	24400	24400	24400	24400	0
54	20241212	194200	329115050	24400	24400	24400	24400	0
55	20241212	194100	329115050	24400	24400	24400	24400	0
56	20241212	194000	329115050	24400	24400	24400	24400	0
57	20241212	193900	329115050	24400	24400	24400	24400	0
58	20241212	193800	329115050	24400	24400	24400	24400	0
59	20241212	193700	329115050	24400	24400	24400	24400	0
60	20241212	193600	329115050	24400	24400	24400	24400	0
61	20241212	193500	329115050	24400	24400	24400	24400	0
62	20241212	193400	329115050	24400	24400	24400	24400	183
63	20241212	193300	329115050	24400	24400	24400	24400	0
64	20241212	193200	329115050	24400	24400	24400	24400	0
65	20241212	193100	329115050	24400	24400	24400	24400	0
66	20241212	193000	329115050	24400	24400	24400	24400	0
67	20241212	192900	329115050	24400	24400	24400	24400	0
68	20241212	192800	329115050	24400	24400	24400	24400	0
69	20241212	192700	329115050	24400	24400	24400	24400	0
70	20241212	192600	329115050	24400	24400	24400	24400	0
71	20241212	192500	329115050	24400	24400	24400	24400	0
72	20241212	192400	329115050	24400	24400	24400	24400	0
73	20241212	192300	329115050	24400	24400	24400	24400	0
74	20241212	192200	329115050	24400	24400	24400	24400	0
75	20241212	192100	329115050	24400	24400	24400	24400	0
76	20241212	192000	329115050	24400	24400	24400	24400	0
77	20241212	191900	329115050	24400	24400	24400	24400	0
78	20241212	191800	329115050	24400	24400	24400	24400	0
79	20241212	191700	329115050	24400	24400	24400	24400	0
80	20241212	191600	329115050	24400	24400	24400	24400	0
81	20241212	191500	329115050	24400	24400	24400	24400	0
82	20241212	191400	329115050	24400	24400	24400	24400	0
83	20241212	191300	329115050	24400	24400	24400	24400	0
84	20241212	191200	329115050	24400	24400	24400	24400	0
85	20241212	191100	329115050	24400	24400	24400	24400	0
86	20241212	191000	329115050	24400	24400	24400	24400	0
87	20241212	190900	329115050	24400	24400	24400	24400	0
88	20241212	190800	329115050	24400	24400	24400	24400	0
89	20241212	190700	329115050	24400	24400	24400	24400	0
90	20241212	190600	329115050	24400	24400	24400	24400	0
91	20241212	190500	329115050	24400	24400	24400	24400	0
92	20241212	190400	329115050	24400	24400	24400	24400	183
93	20241212	190300	329115050	24400	24400	24400	24400	0
94	20241212	190200	329115050	24400	24400	24400	24400	0
95	20241212	190100	329115050	24400	24400	24400	24400	0
96	20241212	190000	329115050	24400	24400	24400	24400	0
97	20241212	185900	329115050	24400	24400	24400	24400	0
98	20241212	185800	329115050	24400	24400	24400	24400	0
99	20241212	185700	329115050	24400	24400	24400	24400	0
100	20241212	185600	329115050	24400	24400	24400	24400	0
101	20241212	185500	329115050	24400	24400	24400	24400	0
102	20241212	185400	329115050	24400	24400	24400	24400	0
103	20241212	185300	329115050	24400	24400	24400	24400	0
104	20241212	185200	329115050	24400	24400	24400	24400	0
105	20241212	185100	329115050	24400	24400	24400	24400	0
106	20241212	185000	329115050	24400	24400	24400	24400	0
107	20241212	184900	329115050	24400	24400	24400	24400	0
108	20241212	184800	329115050	24400	24400	24400	24400	0
109	20241212	184700	329115050	24400	24400	24400	24400	0
110	20241212	184600	329115050	24400	24400	24400	24400	0
111	20241212	184500	329115050	24400	24400	24400	24400	0
112	20241212	184400	329115050	24400	24400	24400	24400	0
113	20241212	184300	329115050	24400	24400	24400	24400	0
114	20241212	184200	329115050	24400	24400	24400	24400	0
115	20241212	184100	329115050	24400	24400	24400	24400	0
116	20241212	184000	329115050	24400	24400	24400	24400	0
117	20241212	183900	329115050	24400	24400	24400	24400	0
118	20241212	183800	329115050	24400	24400	24400	24400	0
119	20241212	183700	329115050	24400	24400	24400	24400	0
120	20241212	183600	329115050	24400	24400	24400	24400	0
121	20241212	183500	329115050	24400	24400	24400	24400	0
122	20241212	183400	329115050	24400	24400	24400	24400	183
123	20241212	183300	329115050	24400	24400	24400	24400	0
124	20241212	183200	329115050	24400	24400	24400	24400	0
125	20241212	183100	329115050	24400	24400	24400	24400	0
126	20241212	183000	329115050	24400	24400	24400	24400	0
127	20241212	182900	329115050	24400	24400	24400	24400	0
128	20241212	182800	329115050	24400	24400	24400	24400	0
129	20241212	182700	329115050	24400	24400	24400	24400	0
130	20241212	182600	329115050	24400	24400	24400	24400	0
131	20241212	182500	329115050	24400	24400	24400	24400	0
132	20241212	182400	329115050	24400	24400	24400	24400	0
133	20241212	182300	329115050	24400	24400	24400	24400	0
134	20241212	182200	329115050	24400	24400	24400	24400	0
135	20241212	182100	329115050	24400	24400	24400	24400	0
136	20241212	182000	329115050	24400	24400	24400	24400	0
137	20241212	181900	329115050	24400	24400	24400	24400	0
138	20241212	181800	329115050	24400	24400	24400	24400	0
139	20241212	181700	329115050	24400	24400	24400	24400	0
140	20241212	181600	329115050	24400	24400	24400	24400	0
141	20241212	181500	329115050	24400	24400	24400	24400	0
142	20241212	181400	329115050	24400	24400	24400	24400	0
143	20241212	181300	329115050	24400	24400	24400	24400	0
144	20241212	181200	329115050	24400	24400	24400	24400	0
145	20241212	181100	329115050	24400	24400	24400	24400	0
146	20241212	181000	329115050	24400	24400	24400	24400	0
147	20241212	180900	329115050	24400	24400	24400	24400	0
148	20241212	180800	329115050	24400	24400	24400	24400	0
149	20241212	180700	329115050	24400	24400	24400	24400	0
150	20241212	180600	329115050	24400	24400	24400	24400	0
151	20241212	180500	329115050	24400	24400	24400	24400	0
152	20241212	180400	329115050	24400	24400	24400	24400	183
153	20241212	180300	329115050	24400	24400	24400	24400	0
154	20241212	180200	329115050	24400	24400	24400	24400	0
155	20241212	180100	329115050	24400	24400	24400	24400	0
156	20241212	180000	329115050	24400	24400	24400	24400	0
157	20241212	175900	329115050	24400	24400	24400	24400	0
158	20241212	175800	329115050	24400	24400	24400	24400	0
159	20241212	175700	329115050	24400	24400	24400	24400	0
160	20241212	175600	329115050	24400	24400	24400	24400	0
161	20241212	175500	329115050	24400	24400	24400	24400	0
162	20241212	175400	329115050	24400	24400	24400	24400	0
163	20241212	175300	329115050	24400	24400	24400	24400	0
164	20241212	175200	329115050	24400	24400	24400	24400	0
165	20241212	175100	329115050	24400	24400	24400	24400	0
166	20241212	175000	329115050	24400	24400	24400	24400	0
167	20241212	174900	329115050	24400	24400	24400	24400	0
168	20241212	174800	329115050	24400	24400	24400	24400	0
169	20241212	174700	329115050	24400	24400	24400	24400	0
170	20241212	174600	329115050	24400	24400	24400	24400	0
171	20241212	174500	329115050	24400	24400	24400	24400	0
172	20241212	174400	329115050	24400	24400	24400	24400	0
173	20241212	174300	329115050	24400	24400	24400	24400	0
174	20241212	174200	329115050	24400	24400	24400	24400	0
175	20241212	174100	329115050	24400	24400	24400	24400	0
176	20241212	174000	329115050	24400	24400	24400	24400	0
177	20241212	173900	329115050	24400	24400	24400	24400	0
178	20241212	173800	329115050	24400	24400	24400	24400	0
179	20241212	173700	329115050	24400	24400	24400	24400	0
180	20241212	173600	329115050	24400	24400	24400	24400	0
181	20241212	173500	329115050	24400	24400	24400	24400	0
182	20241212	173400	329115050	24400	24400	24400	24400	183
183	20241212	173300	329115050	24400	24400	24400	24400	0
184	20241212	173200	329115050	24400	24400	24400	24400	0
185	20241212	173100	329115050	24400	24400	24400	24400	0
186	20241212	173000	329115050	24400	24400	24400	24400	0
187	20241212	172900	329115050	24400	24400	24400	24400	0
188	20241212	172800	329115050	24400	24400	24400	24400	0
189	20241212	172700	329115050	24400	24400	24400	24400	0
190	20241212	172600	329115050	24400	24400	24400	24400	0
191	20241212	172500	329115050	24400	24400	24400	24400	0
192	20241212	172400	329115050	24400	24400	24400	24400	0
193	20241212	172300	329115050	24400	24400	24400	24400	0
194	20241212	172200	329115050	24400	24400	24400	24400	0
195	20241212	172100	329115050	24400	24400	24400	24400	0
196	20241212	172000	329115050	24400	24400	24400	24400	0
197	20241212	171900	329115050	24400	24400	24400	24400	0
198	20241212	171800	329115050	24400	24400	24400	24400	0
199	20241212	171700	329115050	24400	24400	24400	24400	0
200	20241212	171600	329115050	24400	24400	24400	24400	0
201	20241212	171500	329115050	24400	24400	24400	24400	0
202	20241212	171400	329115050	24400	24400	24400	24400	0
203	20241212	171300	329115050	24400	24400	24400	24400	0
204	20241212	171200	329115050	24400	24400	24400	24400	0
205	20241212	171100	329115050	24400	24400	24400	24400	0
206	20241212	171000	329115050	24400	24400	24400	24400	0
207	20241212	170900	329115050	24400	24400	24400	24400	0
208	20241212	170800	329115050	24400	24400	24400	24400	0
209	20241212	170700	329115050	24400	24400	24400	24400	0
210	20241212	170600	329115050	24400	24400	24400	24400	0
211	20241212	170500	329115050	24400	24400	24400	24400	0
212	20241212	170400	329115050	24400	24400	24400	24400	183
213	20241212	170300	329115050	24400	24400	24400	24400	0
214	20241212	170200	329115050	24400	24400	24400	24400	0
215	20241212	170100	329115050	24400	24400	24400	24400	0
216	20241212	170000	329115050	24400	24400	24400	24400	0
217	20241212	165900	329115050	24400	24400	24400	24400	0
218	20241212	165800	329115050	24400	24400	24400	24400	0
219	20241212	165700	329115050	24400	24400	24400	24400	0
220	20241212	165600	329115050	24400	24400	24400	24400	0
221	20241212	165500	329115050	24400	24400	24400	24400	0
222	20241212	165400	329115050	24400	24400	24400	24400	0
223	20241212	165300	329115050	24400	24400	24400	24400	0
224	20241212	165200	329115050	24400	24400	24400	24400	0
225	20241212	165100	329115050	24400	24400	24400	24400	0
226	20241212	165000	329115050	24400	24400	24400	24400	0
227	20241212	164900	329115050	24400	24400	24400	24400	0
228	20241212	164800	329115050	24400	24400	24400	24400	0
229	20241212	164700	329115050	24400	24400	24400	24400	0
230	20241212	164600	329115050	24400	24400	24400	24400	0
231	20241212	164500	329115050	24400	24400	24400	24400	0
232	20241212	164400	329115050	24400	24400	24400	24400	0
233	20241212	164300	329115050	24400	24400	24400	24400	0
234	20241212	164200	329115050	24400	24400	24400	24400	0
235	20241212	164100	329115050	24400	24400	24400	24400	0
236	20241212	164000	329115050	24400	24400	24400	24400	0
237	20241212	163900	329115050	24400	24400	24400	24400	0
238	20241212	163800	329115050	24400	24400	24400	24400	0
239	20241212	163700	329115050	24400	24400	24400	24400	0
240	20241212	163600	329115050	24400	24400	24400	24400	0
241	20241212	163500	329115050	24400	24400	24400	24400	0
242	20241212	163400	329115050	24400	24400	24400	24400	183
243	20241212	163300	329115050	24400	24400	24400	24400	0
244	20241212	163200	329115050	24400	24400	24400	24400	0
245	20241212	163100	329115050	24400	24400	24400	24400	0
246	20241212	163000	329115050	24400	24400	24400	24400	0
247	20241212	162900	329115050	24400	24400	24400	24400	0
248	20241212	162800	329115050	24400	24400	24400	24400	0
249	20241212	162700	329115050	24400	24400	24400	24400	0
250	20241212	162600	329115050	24400	24400	24400	24400	0
251	20241212	162500	329115050	24400	24400	24400	24400	0
252	20241212	162400	329115050	24400	24400	24400	24400	0
253	20241212	162300	329115050	24400	24400	24400	24400	0
254	20241212	162200	329115050	24400	24400	24400	24400	0
255	20241212	162100	329115050	24400	24400	24400	24400	0
256	20241212	162000	329115050	24400	24400	24400	24400	0
257	20241212	161900	329115050	24400	24400	24400	24400	0
258	20241212	161800	329115050	24400	24400	24400	24400	0
259	20241212	161700	329115050	24400	24400	24400	24400	0
260	20241212	161600	329115050	24400	24400	24400	24400	0
261	20241212	161500	329115050	24400	24400	24400	24400	0
262	20241212	161400	329115050	24400	24400	24400	24400	0
263	20241212	161300	329115050	24400	24400	24400	24400	0
264	20241212	161200	329115050	24400	24400	24400	24400	0
265	20241212	161100	329115050	24400	24400	24400	24400	0
266	20241212	161000	329115050	24400	24400	24400	24400	0
267	20241212	160900	329115050	24400	24400	24400	24400	0
268	20241212	160800	329115050	24400	24400	24400	24400	0
269	20241212	160700	329115050	24400	24400	24400	24400	0
270	20241212	160600	329115050	24400	24400	24400	24400	0
271	20241212	160500	329115050	24400	24400	24400	24400	0
272	20241212	160400	329115050	24400	24400	24400	24400	183
273	20241212	160300	329115050	24400	24400	24400	24400	0
274	20241212	160200	329115050	24400	24400	24400	24400	0
275	20241212	160100	329115050	24400	24400	24400	24400	0
276	20241212	160000	329115050	24400	24400	24400	24400	0
277	20241212	155900	329115050	24400	24400	24400	24400	0
278	20241212	155800	329115050	24400	24400	24400	24400	0
279	20241212	155700	329115050	24400	24400	24400	24400	0
280	20241212	155600	329115050	24400	24400	24400	24400	0
281	20241212	155500	329115050	24400	24400	24400	24400	0
282	20241212	155400	329115050	24400	24400	24400	24400	0
283	20241212	155300	329115050	24400	24400	24400	24400	0
284	20241212	155200	329115050	24400	24400	24400	24400	0
285	20241212	155100	329115050	24400	24400	24400	24400	0
286	20241212	155000	329115050	24400	24400	24400	24400	0
287	20241212	154900	329115050	24400	24400	24400	24400	0
288	20241212	154800	329115050	24400	24400	24400	24400	0
289	20241212	154700	329115050	24400	24400	24400	24400	0
290	20241212	154600	329115050	24400	24400	24400	24400	0
291	20241212	154500	329115050	24400	24400	24400	24400	0
292	20241212	154400	329115050	24400	24400	24400	24400	0
293	20241212	154300	329115050	24400	24400	24400	24400	0
294	20241212	154200	329115050	24400	24400	24400	24400	0
295	20241212	154100	329115050	24400	24400	24400	24400	0
296	20241212	154000	329115050	24400	24400	24400	24400	0
297	20241212	153900	329115050	24400	24400	24400	24400	0
298	20241212	153800	329115050	24400	24400	24400	24400	0
299	20241212	153700	329115050	24400	24400	24400	24400	0
300	20241212	153600	329115050	24400	24400	24400	24400	0
301	20241212	153500	329115050	24400	24400	24400	24400	0
302	20241212	153400	329115050	24400	24400	24400	24400	183
303	20241212	153300	329115050	24400	24400	24400	24400	0
304	20241212	153200	329115050	24400	24400	24400	24400	0
305	20241212	153100	329115050	24400	24400	24400	24400	0
306	20241212	153000	329115050	24400	24400	24400	24400	183
307	20241212	152900	324649850	24450	24450	24450	24450	0
308	20241212	152800	324649850	24450	24450	24450	24450	0
309	20241212	152700	324649850	24450	24450	24450	24450	0
310	20241212	152600	324649850	24450	24450	24450	24450	0
311	20241212	152500	324649850	24450	24450	24450	24450	0
312	20241212	152400	324649850	24450	24450	24450	24450	0
313	20241212	152300	324649850	24450	24450	24450	24450	0
314	20241212	152200	324649850	24450	24450	24450	24450	0
315	20241212	152100	324649850	24450	24450	24450	24450	0
316	20241212	152000	324649850	24450	24450	24450	24450	0
317	20241212	151900	324649850	24450	24450	24650	24450	133
318	20241212	151800	321396200	24500	24550	24550	24450	38
319	20241212	151700	320466700	24600	24600	24600	24600	2
320	20241212	151600	320417500	24600	24600	24600	24600	2
321	20241212	151500	320368300	24550	24550	24550	24550	0
322	20241212	151400	320368300	24550	24550	24550	24550	0
323	20241212	151300	320368300	24550	24550	24550	24550	0
324	20241212	151200	320368300	24550	24550	24550	24550	5
325	20241212	151100	320245550	24550	24550	24550	24550	0
326	20241212	151000	320245550	24550	24550	24550	24550	0
327	20241212	150900	320245550	24550	24550	24550	24550	0
328	20241212	150800	320245550	24550	24550	24550	24550	4
329	20241212	150700	320147350	24550	24550	24550	24550	5
330	20241212	150600	320024600	24450	24450	24450	24450	0
331	20241212	150500	320024600	24450	24450	24450	24450	0
332	20241212	150400	320024600	24450	24450	24450	24450	0
333	20241212	150300	320024600	24450	24450	24450	24450	0
334	20241212	150200	320024600	24450	24450	24450	24450	5
335	20241212	150100	319902350	24400	24400	24400	24400	0
336	20241212	150000	319902350	24400	24450	24450	24400	50
337	20241212	145900	318681100	24450	24450	24450	24450	0
338	20241212	145800	318681100	24450	24450	24450	24450	100
339	20241212	145700	316236100	24450	24600	24600	24450	48
340	20241212	145600	315062150	24600	24600	24600	24600	1
341	20241212	145500	315037550	24600	24600	24600	24600	0
342	20241212	145400	315037550	24600	24600	24600	24600	2
343	20241212	145300	314988350	24500	24500	24500	24500	0
344	20241212	145200	314988350	24500	24500	24500	24500	1
345	20241212	145100	314963850	24500	24600	24600	24500	2
346	20241212	145000	314914750	24600	24600	24600	24600	1
347	20241212	144900	314890150	24600	24600	24600	24600	1
348	20241212	144800	314865550	24650	24650	24650	24650	0
349	20241212	144700	314865550	24650	24650	24650	24650	1
350	20241212	144600	314840900	24650	24650	24650	24650	1
351	20241212	144500	314816250	24650	24650	24650	24650	1
352	20241212	144400	314791600	24650	24650	24650	24650	0
353	20241212	144300	314791600	24650	24650	24650	24650	1
354	20241212	144200	314766950	24650	24650	24650	24650	1
355	20241212	144100	314742300	24650	24650	24650	24650	1
356	20241212	144000	314717650	24650	24650	24650	24650	1
357	20241212	143900	314693000	24650	24650	24650	24650	0
358	20241212	143800	314693000	24650	24650	24650	24650	1
359	20241212	143700	314668350	24650	24650	24650	24650	1
360	20241212	143600	314643700	24650	24650	24650	24650	0
361	20241212	143500	314643700	24650	24650	24650	24650	1
362	20241212	143400	314619050	24500	24500	24500	24500	0
363	20241212	143300	314619050	24500	24650	24650	24500	2
364	20241212	143200	314569900	24650	24600	24650	24600	48
365	20241212	143100	313386900	24600	24600	24600	24600	1
366	20241212	143000	313362300	24400	24400	24400	24400	0
367	20241212	142900	313362300	24400	24400	24400	24400	0
368	20241212	142800	313362300	24400	24400	24400	24400	4
369	20241212	142700	313264700	24400	24400	24400	24400	20
370	20241212	142600	312776700	24400	24500	24500	24400	40
371	20241212	142500	311800400	24450	24600	24600	24450	241
372	20241212	142400	305907800	24600	24600	24600	24600	0
373	20241212	142300	305907800	24600	24600	24600	24600	1
374	20241212	142200	305883200	24650	24650	24650	24650	1
375	20241212	142100	305858550	24650	24650	24650	24650	1
376	20241212	142000	305833900	24650	24650	24650	24650	1
377	20241212	141900	305809250	24650	24650	24650	24650	1
378	20241212	141800	305784600	24450	24650	24650	24450	50
379	20241212	141700	304560700	24650	24650	24650	24650	1
380	20241212	141600	304536050	24650	24650	24650	24650	1
381	20241212	141500	304511400	24650	24650	24650	24650	0
382	20241212	141400	304511400	24650	24650	24650	24650	1
383	20241212	141300	304486750	24650	24650	24650	24650	1
384	20241212	141200	304462100	24650	24650	24650	24650	0
385	20241212	141100	304462100	24650	24650	24650	24650	2
386	20241212	141000	304412800	24600	24600	24600	24600	37
387	20241212	140900	303502600	24600	24600	24600	24600	30
388	20241212	140800	302764600	24600	24600	24600	24600	50
389	20241212	140700	301534600	24600	24600	24600	24600	1
390	20241212	140600	301510000	24600	24600	24600	24600	0
391	20241212	140500	301510000	24600	24600	24600	24600	1
392	20241212	140400	301485400	24600	24600	24600	24600	1
393	20241212	140300	301460800	24600	24600	24600	24600	205
394	20241212	140200	296417800	24600	24600	24600	24600	1
395	20241212	140100	296393200	24600	24600	24600	24600	1
396	20241212	140000	296368600	24600	24600	24600	24600	61
397	20241212	135900	294868000	24600	24600	24600	24600	0
398	20241212	135800	294868000	24600	24600	24600	24600	1
399	20241212	135700	294843400	24600	24600	24600	24600	1
400	20241212	135600	294818800	24600	24600	24600	24600	0
401	20241212	135500	294818800	24600	24600	24600	24600	1
402	20241212	135400	294794200	24600	24600	24600	24600	1
403	20241212	135300	294769600	24600	24600	24600	24600	0
404	20241212	135200	294769600	24600	24600	24600	24600	1
405	20241212	135100	294745000	24600	24600	24600	24600	1
406	20241212	135000	294720400	24600	24600	24600	24600	1
407	20241212	134900	294695800	24400	24600	24600	24400	51
408	20241212	134800	293451200	24400	24600	24600	24400	27
409	20241212	134700	292792200	24600	24600	24600	24600	0
410	20241212	134600	292792200	24600	24600	24600	24600	1
411	20241212	134500	292767600	24600	24600	24600	24600	1
412	20241212	134400	292743000	24350	24350	24350	24350	0
413	20241212	134300	292743000	24350	24550	24600	24350	56
414	20241212	134200	291376700	24450	24600	24600	24450	2
415	20241212	134100	291327650	24600	24600	24600	24600	0
416	20241212	134000	291327650	24600	24600	24600	24600	1
417	20241212	133900	291303050	24600	24600	24600	24600	1
418	20241212	133800	291278450	24650	24650	24650	24650	0
419	20241212	133700	291278450	24650	24650	24650	24650	1
420	20241212	133600	291253800	24650	24650	24650	24650	1
421	20241212	133500	291229150	24400	24450	24450	24400	47
422	20241212	133400	290082300	24750	24750	24750	24750	1
423	20241212	133300	290057550	24750	24750	24750	24750	1
424	20241212	133200	290032800	24750	24750	24750	24750	1
425	20241212	133100	290008050	24750	24750	24750	24750	0
426	20241212	133000	290008050	24750	24700	24750	24700	101
427	20241212	132900	287511050	24700	24700	24700	24700	1
428	20241212	132800	287486350	24700	24700	24700	24700	0
429	20241212	132700	287486350	24700	24700	24700	24700	1
430	20241212	132600	287461650	24700	24700	24700	24700	1
431	20241212	132500	287436950	24700	24600	24700	24600	134
432	20241212	132400	284136750	24600	24600	24600	24600	1
433	20241212	132300	284112150	24600	24600	24600	24600	2
434	20241212	132200	284062950	24550	24450	24550	24450	266
435	20241212	132100	277536150	24450	24450	24450	24450	0
436	20241212	132000	277536150	24450	24450	24450	24450	1
437	20241212	131900	277511700	24450	24450	24450	24450	1
438	20241212	131800	277487250	24450	24450	24450	24450	20
439	20241212	131700	276998250	24450	24450	24450	24450	1
440	20241212	131600	276973800	24400	24400	24400	24400	155
441	20241212	131500	273191800	24400	24400	24400	24400	0
442	20241212	131400	273191800	24400	24400	24400	24400	0
443	20241212	131300	273191800	24400	24400	24400	24400	0
444	20241212	131200	273191800	24400	24400	24400	24400	0
445	20241212	131100	273191800	24400	24400	24400	24400	0
446	20241212	131000	273191800	24400	24300	24400	24250	159
447	20241212	130900	269327050	24400	24400	24400	24400	0
448	20241212	130800	269327050	24400	24400	24400	24400	0
449	20241212	130700	269327050	24400	24400	24400	24400	26
450	20241212	130600	268692650	24450	24450	24450	24450	6
451	20241212	130500	268545950	24250	24550	24550	24250	301
452	20241212	130400	261236650	24400	24400	24400	24400	0
453	20241212	130300	261236650	24400	24400	24400	24400	0
454	20241212	130200	261236650	24400	24550	24550	24400	2
455	20241212	130100	261187700	24550	24550	24550	24550	0
456	20241212	130000	261187700	24550	24550	24550	24550	1
457	20241212	125900	261163150	24550	24550	24550	24550	1
458	20241212	125800	261138600	24550	24550	24550	24550	0
459	20241212	125700	261138600	24550	24550	24550	24550	1
460	20241212	125600	261114050	24600	24600	24600	24600	1
461	20241212	125500	261089450	24550	24550	24550	24550	0
462	20241212	125400	261089450	24550	24550	24550	24550	1
463	20241212	125300	261064900	24550	24550	24550	24550	1
464	20241212	125200	261040350	24400	24400	24400	24400	0
465	20241212	125100	261040350	24400	24400	24400	24400	1
466	20241212	125000	261015950	24450	24450	24450	24450	0
467	20241212	124900	261015950	24450	24450	24450	24450	0
468	20241212	124800	261015950	24450	24450	24450	24450	0
469	20241212	124700	261015950	24450	24450	24450	24450	1
470	20241212	124600	260991500	24450	24450	24450	24450	0
471	20241212	124500	260991500	24450	24450	24450	24450	80
472	20241212	124400	259035500	24500	24500	24500	24500	1
473	20241212	124300	259011000	24450	24450	24450	24450	0
474	20241212	124200	259011000	24450	24450	24450	24450	1
475	20241212	124100	258986550	24450	24450	24450	24450	1
476	20241212	124000	258962100	24600	24600	24600	24600	0
477	20241212	123900	258962100	24600	24600	24600	24600	0
478	20241212	123800	258962100	24600	24600	24600	24600	0
479	20241212	123700	258962100	24600	24600	24600	24600	37
480	20241212	123600	258051900	24550	24550	24550	24550	0
481	20241212	123500	258051900	24550	24550	24550	24550	0
482	20241212	123400	258051900	24550	24550	24550	24550	0
483	20241212	123300	258051900	24550	24550	24550	24550	4
484	20241212	123200	257953700	24550	24550	24550	24550	35
485	20241212	123100	257094450	24500	24500	24500	24500	0
486	20241212	123000	257094450	24500	24500	24500	24500	0
487	20241212	122900	257094450	24500	24500	24500	24500	0
488	20241212	122800	257094450	24500	24500	24500	24500	0
489	20241212	122700	257094450	24500	24450	24500	24450	35
490	20241212	122600	256238650	24450	24450	24450	24450	0
491	20241212	122500	256238650	24450	24300	24450	24250	159
492	20241212	122400	252380550	24300	24300	24300	24300	300
493	20241212	122300	245090550	24300	24350	24350	24300	5
494	20241212	122200	244968900	24350	24600	24600	24350	1056
495	20241212	122100	219219250	24650	24650	24650	24650	0
496	20241212	122000	219219250	24650	24650	24650	24650	0
497	20241212	121900	219219250	24650	24650	24650	24650	0
498	20241212	121800	219219250	24650	24650	24650	24650	2
499	20241212	121700	219169950	24500	24500	24500	24500	0
500	20241212	121600	219169950	24500	24500	24500	24500	0
501	20241212	121500	219169950	24500	24500	24500	24500	0
502	20241212	121400	219169950	24500	24500	24500	24500	0
503	20241212	121300	219169950	24500	24550	24550	24500	500
504	20241212	121200	206919700	24550	24550	24550	24550	0
505	20241212	121100	206919700	24550	24550	24550	24550	1
506	20241212	121000	206895150	24500	24500	24500	24500	0
507	20241212	120900	206895150	24500	24500	24500	24500	0
508	20241212	120800	206895150	24500	24500	24500	24500	0
509	20241212	120700	206895150	24500	24500	24500	24500	0
510	20241212	120600	206895150	24500	24500	24500	24500	200
511	20241212	120500	201995150	24500	24500	24500	24500	0
512	20241212	120400	201995150	24500	24500	24500	24500	0
513	20241212	120300	201995150	24500	24500	24500	24500	0
514	20241212	120200	201995150	24500	24500	24500	24500	1
515	20241212	120100	201970650	24500	24550	24550	24500	501
516	20241212	120000	189695800	24700	24700	24700	24700	1
517	20241212	115900	189671100	24700	24700	24700	24700	0
518	20241212	115800	189671100	24700	24700	24700	24700	1
519	20241212	115700	189646400	24700	24700	24700	24700	0
520	20241212	115600	189646400	24700	24700	24700	24700	1
521	20241212	115500	189621700	24700	24700	24700	24700	0
522	20241212	115400	189621700	24700	24700	24700	24700	1
523	20241212	115300	189597000	24750	24750	24750	24750	1
524	20241212	115200	189572250	24750	24750	24750	24750	0
525	20241212	115100	189572250	24750	24750	24750	24750	1
526	20241212	115000	189547500	24700	24700	24700	24700	0
527	20241212	114900	189547500	24700	24700	24700	24700	14
528	20241212	114800	189201700	24650	24650	24650	24650	0
529	20241212	114700	189201700	24650	24650	24650	24650	0
530	20241212	114600	189201700	24650	24650	24650	24650	0
531	20241212	114500	189201700	24650	24650	24650	24650	0
532	20241212	114400	189201700	24650	24650	24650	24650	1
533	20241212	114300	189177050	24500	24500	24500	24500	0
534	20241212	114200	189177050	24500	24500	24500	24500	2
535	20241212	114100	189128050	24500	24500	24500	24500	0
536	20241212	114000	189128050	24500	24500	24500	24500	0
537	20241212	113900	189128050	24500	24500	24500	24500	0
538	20241212	113800	189128050	24500	24500	24500	24500	0
539	20241212	113700	189128050	24500	24550	24550	24500	30
540	20241212	113600	188392800	24500	24500	24500	24500	0
541	20241212	113500	188392800	24500	24500	24500	24500	0
542	20241212	113400	188392800	24500	24500	24500	24500	0
543	20241212	113300	188392800	24500	24500	24500	24500	200
544	20241212	113200	183492800	24500	24500	24500	24500	35
545	20241212	113100	182635300	24500	24500	24500	24500	8
546	20241212	113000	182439300	24550	24550	24550	24550	0
547	20241212	112900	182439300	24550	24550	24550	24550	0
548	20241212	112800	182439300	24550	24550	24550	24550	3
549	20241212	112700	182365650	24550	24550	24550	24550	0
550	20241212	112600	182365650	24550	24550	24550	24550	0
551	20241212	112500	182365650	24550	24550	24550	24550	0
552	20241212	112400	182365650	24550	24550	24550	24550	1
553	20241212	112300	182341100	24450	24450	24450	24450	0
554	20241212	112200	182341100	24450	24450	24450	24450	0
555	20241212	112100	182341100	24450	24450	24450	24450	2
556	20241212	112000	182292200	24550	24550	24550	24550	0
557	20241212	111900	182292200	24550	24550	24550	24550	0
558	20241212	111800	182292200	24550	24550	24550	24550	31
559	20241212	111700	181531150	24700	24700	24700	24700	272
560	20241212	111600	174812750	24650	24650	24650	24650	277
561	20241212	111500	167984700	24600	24600	24600	24600	0
562	20241212	111400	167984700	24600	24600	24600	24600	95
563	20241212	111300	165647700	24550	24550	24550	24550	0
564	20241212	111200	165647700	24550	24550	24550	24550	1
565	20241212	111100	165623150	24550	24550	24550	24550	0
566	20241212	111000	165623150	24550	24550	24550	24550	0
567	20241212	110900	165623150	24550	24550	24550	24550	0
568	20241212	110800	165623150	24550	24550	24550	24550	1
569	20241212	110700	165598600	24550	24550	24550	24550	4
570	20241212	110600	165500400	24600	24600	24600	24600	1
571	20241212	110500	165475800	24550	24550	24550	24550	0
572	20241212	110400	165475800	24550	24550	24550	24550	201
573	20241212	110300	160541250	24600	24600	24600	24600	4
574	20241212	110200	160442850	24600	24650	24650	24600	6
575	20241212	110100	160295000	24650	24650	24650	24650	5
576	20241212	110000	160171750	24600	24600	24600	24600	0
577	20241212	105900	160171750	24600	24600	24600	24600	0
578	20241212	105800	160171750	24600	24600	24600	24600	1
579	20241212	105700	160147150	24550	24550	24550	24550	0
580	20241212	105600	160147150	24550	24550	24550	24550	0
581	20241212	105500	160147150	24550	24550	24550	24550	0
582	20241212	105400	160147150	24550	24550	24550	24550	0
583	20241212	105300	160147150	24550	24550	24550	24550	0
584	20241212	105200	160147150	24550	24550	24550	24550	0
585	20241212	105100	160147150	24550	24550	24550	24550	9
586	20241212	105000	159926200	24700	24700	24700	24700	0
587	20241212	104900	159926200	24700	24700	24700	24700	0
588	20241212	104800	159926200	24700	24700	24700	24700	0
589	20241212	104700	159926200	24700	24700	24700	24700	0
590	20241212	104600	159926200	24700	24650	24700	24650	2
591	20241212	104500	159876850	24550	24550	24550	24550	1
592	20241212	104400	159852300	24700	24700	24700	24700	2
593	20241212	104300	159802900	24600	24600	24600	24600	0
594	20241212	104200	159802900	24600	24600	24600	24600	5
595	20241212	104100	159679900	24700	24700	24700	24700	5
596	20241212	104000	159556400	24700	24700	24700	24700	41
597	20241212	103900	158543700	24700	24700	24700	24700	0
598	20241212	103800	158543700	24700	24700	24700	24700	0
599	20241212	103700	158543700	24700	24700	24700	24700	0
600	20241212	103600	158543700	24700	24700	24700	24700	30
601	20241212	103500	157802700	24700	24700	24700	24700	0
602	20241212	103400	157802700	24700	24700	24700	24700	0
603	20241212	103300	157802700	24700	24500	24700	24500	97
604	20241212	103200	155418200	24500	24500	24650	24500	251
605	20241212	103100	149240900	24300	24300	24300	24300	1
606	20241212	103000	149216600	24500	24500	24500	24500	1
607	20241212	102900	149192100	24350	24350	24350	24350	0
608	20241212	102800	149192100	24350	24350	24350	24350	4
609	20241212	102700	149094700	24200	24200	24200	24200	0
610	20241212	102600	149094700	24200	24200	24200	24200	0
611	20241212	102500	149094700	24200	24200	24200	24200	0
612	20241212	102400	149094700	24200	24200	24200	24200	0
613	20241212	102300	149094700	24200	24200	24200	24200	0
614	20241212	102200	149094700	24200	24200	24200	24200	1
615	20241212	102100	149070500	24200	24200	24200	24200	1
616	20241212	102000	149046300	24200	24250	24250	24200	22
617	20241212	101900	148513650	24200	24200	24200	24200	0
618	20241212	101800	148513650	24200	24200	24200	24200	0
619	20241212	101700	148513650	24200	24200	24200	24200	0
620	20241212	101600	148513650	24200	24250	24250	24200	50
621	20241212	101500	147301300	24250	24250	24250	24250	0
622	20241212	101400	147301300	24250	24250	24250	24250	0
623	20241212	101300	147301300	24250	24250	24250	24250	0
624	20241212	101200	147301300	24250	24300	24300	24250	6
625	20241212	101100	147155700	24250	24300	24300	24250	114
626	20241212	101000	144390500	24450	24450	24450	24450	2
627	20241212	100900	144341600	24250	24250	24250	24250	0
628	20241212	100800	144341600	24250	24350	24350	24250	200
629	20241212	100700	139484550	24400	24400	24400	24400	8
630	20241212	100600	139289350	24350	24350	24350	24350	0
631	20241212	100500	139289350	24350	24350	24350	24350	0
632	20241212	100400	139289350	24350	24350	24350	24350	0
633	20241212	100300	139289350	24350	24350	24350	24350	0
634	20241212	100200	139289350	24350	24400	24400	24300	116
635	20241212	100100	136459100	24250	24250	24250	24250	1
636	20241212	100000	136434850	24250	24250	24250	24250	0
637	20241212	095900	136434850	24250	24250	24250	24250	0
638	20241212	095800	136434850	24250	24400	24400	24250	841
639	20241212	095700	116009750	24400	24400	24400	24400	55
640	20241212	095600	114667750	24350	24350	24350	24350	0
641	20241212	095500	114667750	24350	24350	24350	24350	0
642	20241212	095400	114667750	24350	24350	24350	24350	0
643	20241212	095300	114667750	24350	24350	24350	24350	0
644	20241212	095200	114667750	24350	24350	24350	24350	47
645	20241212	095100	113523300	24400	24400	24400	24400	45
646	20241212	095000	112425300	24500	24500	24500	24500	0
647	20241212	094900	112425300	24500	24500	24500	24500	9
648	20241212	094800	112204800	24350	24350	24350	24350	0
649	20241212	094700	112204800	24350	24350	24350	24350	0
650	20241212	094600	112204800	24350	24350	24350	24350	0
651	20241212	094500	112204800	24350	24350	24350	24350	0
652	20241212	094400	112204800	24350	24350	24350	24350	0
653	20241212	094300	112204800	24350	24350	24350	24350	0
654	20241212	094200	112204800	24350	24400	24450	24350	9
655	20241212	094100	111984900	24300	24300	24300	24300	1
656	20241212	094000	111960600	24300	24300	24300	24300	403
657	20241212	093900	102167700	24300	24300	24300	24300	0
658	20241212	093800	102167700	24300	24300	24300	24300	250
659	20241212	093700	96092700	24300	24350	24350	24300	77
660	20241212	093600	94218950	24300	24350	24350	24300	150
661	20241212	093500	90573700	24450	24450	24450	24450	1
662	20241212	093400	90549250	24350	24350	24350	24350	9
663	20241212	093300	90330100	24500	24500	24500	24500	0
664	20241212	093200	90330100	24500	24500	24500	24500	2
665	20241212	093100	90281100	24300	24450	24450	24300	186
666	20241212	093000	85755950	24600	24600	24600	24600	0
667	20241212	092900	85755950	24600	24600	24600	24600	14
668	20241212	092800	85411550	24600	24600	24600	24600	0
669	20241212	092700	85411550	24600	24600	24600	24600	0
670	20241212	092600	85411550	24600	24600	24600	24600	1
671	20241212	092500	85386950	24600	24600	24600	24600	0
672	20241212	092400	85386950	24600	24450	24600	24450	51
673	20241212	092300	84139850	24450	24450	24450	24450	20
674	20241212	092200	83650850	24450	24450	24450	24450	1
675	20241212	092100	83626400	24450	24450	24450	24450	1
676	20241212	092000	83601950	24450	24550	24550	24450	22
677	20241212	091900	83063350	24550	24550	24550	24550	2
678	20241212	091800	83014250	24750	24400	24750	24400	20
679	20241212	091700	82520450	24400	24400	24400	24400	227
680	20241212	091600	76981650	24400	24400	24400	24400	0
681	20241212	091500	76981650	24400	24400	24400	24400	1
682	20241212	091400	76957250	24750	24750	24750	24750	1
683	20241212	091300	76932500	24350	24300	24350	24300	11
684	20241212	091200	76664800	24300	24300	24300	24300	2
685	20241212	091100	76616200	24300	24050	24300	24050	131
686	20241212	091000	73445000	24050	24250	24250	24050	210
687	20241212	090900	68380450	24250	24250	24250	24250	211
688	20241212	090800	63263700	24250	24250	24250	24250	0
689	20241212	090700	63263700	24250	24250	24250	24200	7
690	20241212	090600	63094000	24050	24350	24350	24050	167
691	20241212	090500	59067950	24350	24350	24400	24150	25
692	20241212	090400	58459250	24150	24150	24150	24050	1146
693	20241212	090300	30803000	24200	24200	24200	24200	172
694	20241212	090200	26640600	24500	24400	24500	24200	158
695	20241212	090100	22804750	24500	24250	24500	24200	251
696	20241212	090000	16722750	24500	24250	24500	24200	690