KissMeData/210120/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204200	966655500	24000	24000	24000	24000	111
3	20241224	204100	966655500	24000	24000	24000	24000	0
4	20241224	204000	966655500	24000	24000	24000	24000	0
5	20241224	203900	966655500	24000	24000	24000	24000	0
6	20241224	203800	966655500	24000	24000	24000	24000	0
7	20241224	203700	966655500	24000	24000	24000	24000	0
8	20241224	203600	966655500	24000	24000	24000	24000	0
9	20241224	203500	966655500	24000	24000	24000	24000	0
10	20241224	203400	966655500	24000	24000	24000	24000	0
11	20241224	203300	966655500	24000	24000	24000	24000	0
12	20241224	203200	966655500	24000	24000	24000	24000	0
13	20241224	203100	966655500	24000	24000	24000	24000	0
14	20241224	203000	966655500	24000	24000	24000	24000	0
15	20241224	202900	966655500	24000	24000	24000	24000	0
16	20241224	202800	966655500	24000	24000	24000	24000	0
17	20241224	202700	966655500	24000	24000	24000	24000	0
18	20241224	202600	966655500	24000	24000	24000	24000	0
19	20241224	202500	966655500	24000	24000	24000	24000	0
20	20241224	202400	966655500	24000	24000	24000	24000	0
21	20241224	202300	966655500	24000	24000	24000	24000	0
22	20241224	202200	966655500	24000	24000	24000	24000	0
23	20241224	202100	966655500	24000	24000	24000	24000	0
24	20241224	202000	966655500	24000	24000	24000	24000	0
25	20241224	201900	966655500	24000	24000	24000	24000	0
26	20241224	201800	966655500	24000	24000	24000	24000	0
27	20241224	201700	966655500	24000	24000	24000	24000	0
28	20241224	201600	966655500	24000	24000	24000	24000	0
29	20241224	201500	966655500	24000	24000	24000	24000	0
30	20241224	201400	966655500	24000	24000	24000	24000	0
31	20241224	201300	966655500	24000	24000	24000	24000	0
32	20241224	201200	966655500	24000	24000	24000	24000	111
33	20241224	201100	966655500	24000	24000	24000	24000	0
34	20241224	201000	966655500	24000	24000	24000	24000	0
35	20241224	200900	966655500	24000	24000	24000	24000	0
36	20241224	200800	966655500	24000	24000	24000	24000	0
37	20241224	200700	966655500	24000	24000	24000	24000	0
38	20241224	200600	966655500	24000	24000	24000	24000	0
39	20241224	200500	966655500	24000	24000	24000	24000	0
40	20241224	200400	966655500	24000	24000	24000	24000	0
41	20241224	200300	966655500	24000	24000	24000	24000	0
42	20241224	200200	966655500	24000	24000	24000	24000	0
43	20241224	200100	966655500	24000	24000	24000	24000	0
44	20241224	200000	966655500	24000	24000	24000	24000	0
45	20241224	195900	966655500	24000	24000	24000	24000	0
46	20241224	195800	966655500	24000	24000	24000	24000	0
47	20241224	195700	966655500	24000	24000	24000	24000	0
48	20241224	195600	966655500	24000	24000	24000	24000	0
49	20241224	195500	966655500	24000	24000	24000	24000	0
50	20241224	195400	966655500	24000	24000	24000	24000	0
51	20241224	195300	966655500	24000	24000	24000	24000	0
52	20241224	195200	966655500	24000	24000	24000	24000	0
53	20241224	195100	966655500	24000	24000	24000	24000	0
54	20241224	195000	966655500	24000	24000	24000	24000	0
55	20241224	194900	966655500	24000	24000	24000	24000	0
56	20241224	194800	966655500	24000	24000	24000	24000	0
57	20241224	194700	966655500	24000	24000	24000	24000	0
58	20241224	194600	966655500	24000	24000	24000	24000	0
59	20241224	194500	966655500	24000	24000	24000	24000	0
60	20241224	194400	966655500	24000	24000	24000	24000	0
61	20241224	194300	966655500	24000	24000	24000	24000	0
62	20241224	194200	966655500	24000	24000	24000	24000	111
63	20241224	194100	966655500	24000	24000	24000	24000	0
64	20241224	194000	966655500	24000	24000	24000	24000	0
65	20241224	193900	966655500	24000	24000	24000	24000	0
66	20241224	193800	966655500	24000	24000	24000	24000	0
67	20241224	193700	966655500	24000	24000	24000	24000	0
68	20241224	193600	966655500	24000	24000	24000	24000	0
69	20241224	193500	966655500	24000	24000	24000	24000	0
70	20241224	193400	966655500	24000	24000	24000	24000	0
71	20241224	193300	966655500	24000	24000	24000	24000	0
72	20241224	193200	966655500	24000	24000	24000	24000	0
73	20241224	193100	966655500	24000	24000	24000	24000	0
74	20241224	193000	966655500	24000	24000	24000	24000	0
75	20241224	192900	966655500	24000	24000	24000	24000	0
76	20241224	192800	966655500	24000	24000	24000	24000	0
77	20241224	192700	966655500	24000	24000	24000	24000	0
78	20241224	192600	966655500	24000	24000	24000	24000	0
79	20241224	192500	966655500	24000	24000	24000	24000	0
80	20241224	192400	966655500	24000	24000	24000	24000	0
81	20241224	192300	966655500	24000	24000	24000	24000	0
82	20241224	192200	966655500	24000	24000	24000	24000	0
83	20241224	192100	966655500	24000	24000	24000	24000	0
84	20241224	192000	966655500	24000	24000	24000	24000	0
85	20241224	191900	966655500	24000	24000	24000	24000	0
86	20241224	191800	966655500	24000	24000	24000	24000	0
87	20241224	191700	966655500	24000	24000	24000	24000	0
88	20241224	191600	966655500	24000	24000	24000	24000	0
89	20241224	191500	966655500	24000	24000	24000	24000	0
90	20241224	191400	966655500	24000	24000	24000	24000	0
91	20241224	191300	966655500	24000	24000	24000	24000	0
92	20241224	191200	966655500	24000	24000	24000	24000	111
93	20241224	191100	966655500	24000	24000	24000	24000	0
94	20241224	191000	966655500	24000	24000	24000	24000	0
95	20241224	190900	966655500	24000	24000	24000	24000	0
96	20241224	190800	966655500	24000	24000	24000	24000	0
97	20241224	190700	966655500	24000	24000	24000	24000	0
98	20241224	190600	966655500	24000	24000	24000	24000	0
99	20241224	190500	966655500	24000	24000	24000	24000	0
100	20241224	190400	966655500	24000	24000	24000	24000	0
101	20241224	190300	966655500	24000	24000	24000	24000	0
102	20241224	190200	966655500	24000	24000	24000	24000	0
103	20241224	190100	966655500	24000	24000	24000	24000	0
104	20241224	190000	966655500	24000	24000	24000	24000	0
105	20241224	185900	966655500	24000	24000	24000	24000	0
106	20241224	185800	966655500	24000	24000	24000	24000	0
107	20241224	185700	966655500	24000	24000	24000	24000	0
108	20241224	185600	966655500	24000	24000	24000	24000	0
109	20241224	185500	966655500	24000	24000	24000	24000	0
110	20241224	185400	966655500	24000	24000	24000	24000	0
111	20241224	185300	966655500	24000	24000	24000	24000	0
112	20241224	185200	966655500	24000	24000	24000	24000	0
113	20241224	185100	966655500	24000	24000	24000	24000	0
114	20241224	185000	966655500	24000	24000	24000	24000	0
115	20241224	184900	966655500	24000	24000	24000	24000	0
116	20241224	184800	966655500	24000	24000	24000	24000	0
117	20241224	184700	966655500	24000	24000	24000	24000	0
118	20241224	184600	966655500	24000	24000	24000	24000	0
119	20241224	184500	966655500	24000	24000	24000	24000	0
120	20241224	184400	966655500	24000	24000	24000	24000	0
121	20241224	184300	966655500	24000	24000	24000	24000	0
122	20241224	184200	966655500	24000	24000	24000	24000	111
123	20241224	184100	966655500	24000	24000	24000	24000	0
124	20241224	184000	966655500	24000	24000	24000	24000	0
125	20241224	183900	966655500	24000	24000	24000	24000	0
126	20241224	183800	966655500	24000	24000	24000	24000	0
127	20241224	183700	966655500	24000	24000	24000	24000	0
128	20241224	183600	966655500	24000	24000	24000	24000	0
129	20241224	183500	966655500	24000	24000	24000	24000	0
130	20241224	183400	966655500	24000	24000	24000	24000	0
131	20241224	183300	966655500	24000	24000	24000	24000	0
132	20241224	183200	966655500	24000	24000	24000	24000	0
133	20241224	183100	966655500	24000	24000	24000	24000	0
134	20241224	183000	966655500	24000	24000	24000	24000	0
135	20241224	182900	966655500	24000	24000	24000	24000	0
136	20241224	182800	966655500	24000	24000	24000	24000	0
137	20241224	182700	966655500	24000	24000	24000	24000	0
138	20241224	182600	966655500	24000	24000	24000	24000	0
139	20241224	182500	966655500	24000	24000	24000	24000	0
140	20241224	182400	966655500	24000	24000	24000	24000	0
141	20241224	182300	966655500	24000	24000	24000	24000	0
142	20241224	182200	966655500	24000	24000	24000	24000	0
143	20241224	182100	966655500	24000	24000	24000	24000	0
144	20241224	182000	966655500	24000	24000	24000	24000	0
145	20241224	181900	966655500	24000	24000	24000	24000	0
146	20241224	181800	966655500	24000	24000	24000	24000	0
147	20241224	181700	966655500	24000	24000	24000	24000	0
148	20241224	181600	966655500	24000	24000	24000	24000	0
149	20241224	181500	966655500	24000	24000	24000	24000	0
150	20241224	181400	966655500	24000	24000	24000	24000	0
151	20241224	181300	966655500	24000	24000	24000	24000	0
152	20241224	181200	966655500	24000	24000	24000	24000	111
153	20241224	181100	966655500	24000	24000	24000	24000	0
154	20241224	181000	966655500	24000	24000	24000	24000	0
155	20241224	180900	966655500	24000	24000	24000	24000	0
156	20241224	180800	966655500	24000	24000	24000	24000	0
157	20241224	180700	966655500	24000	24000	24000	24000	0
158	20241224	180600	966655500	24000	24000	24000	24000	0
159	20241224	180500	966655500	24000	24000	24000	24000	0
160	20241224	180400	966655500	24000	24000	24000	24000	0
161	20241224	180300	966655500	24000	24000	24000	24000	0
162	20241224	180200	966655500	24000	24000	24000	24000	0
163	20241224	180100	966655500	24000	24000	24000	24000	0
164	20241224	180000	966655500	24000	24000	24000	24000	0
165	20241224	175900	966655500	24000	24000	24000	24000	0
166	20241224	175800	966655500	24000	24000	24000	24000	0
167	20241224	175700	966655500	24000	24000	24000	24000	0
168	20241224	175600	966655500	24000	24000	24000	24000	0
169	20241224	175500	966655500	24000	24000	24000	24000	0
170	20241224	175400	966655500	24000	24000	24000	24000	0
171	20241224	175300	966655500	24000	24000	24000	24000	0
172	20241224	175200	966655500	24000	24000	24000	24000	0
173	20241224	175100	966655500	24000	24000	24000	24000	0
174	20241224	175000	966655500	24000	24000	24000	24000	0
175	20241224	174900	966655500	24000	24000	24000	24000	0
176	20241224	174800	966655500	24000	24000	24000	24000	0
177	20241224	174700	966655500	24000	24000	24000	24000	0
178	20241224	174600	966655500	24000	24000	24000	24000	0
179	20241224	174500	966655500	24000	24000	24000	24000	0
180	20241224	174400	966655500	24000	24000	24000	24000	0
181	20241224	174300	966655500	24000	24000	24000	24000	0
182	20241224	174200	966655500	24000	24000	24000	24000	111
183	20241224	174100	966655500	24000	24000	24000	24000	0
184	20241224	174000	966655500	24000	24000	24000	24000	0
185	20241224	173900	966655500	24000	24000	24000	24000	0
186	20241224	173800	966655500	24000	24000	24000	24000	0
187	20241224	173700	966655500	24000	24000	24000	24000	0
188	20241224	173600	966655500	24000	24000	24000	24000	0
189	20241224	173500	966655500	24000	24000	24000	24000	0
190	20241224	173400	966655500	24000	24000	24000	24000	0
191	20241224	173300	966655500	24000	24000	24000	24000	0
192	20241224	173200	966655500	24000	24000	24000	24000	0
193	20241224	173100	966655500	24000	24000	24000	24000	0
194	20241224	173000	966655500	24000	24000	24000	24000	0
195	20241224	172900	966655500	24000	24000	24000	24000	0
196	20241224	172800	966655500	24000	24000	24000	24000	0
197	20241224	172700	966655500	24000	24000	24000	24000	0
198	20241224	172600	966655500	24000	24000	24000	24000	0
199	20241224	172500	966655500	24000	24000	24000	24000	0
200	20241224	172400	966655500	24000	24000	24000	24000	0
201	20241224	172300	966655500	24000	24000	24000	24000	0
202	20241224	172200	966655500	24000	24000	24000	24000	0
203	20241224	172100	966655500	24000	24000	24000	24000	0
204	20241224	172000	966655500	24000	24000	24000	24000	0
205	20241224	171900	966655500	24000	24000	24000	24000	0
206	20241224	171800	966655500	24000	24000	24000	24000	0
207	20241224	171700	966655500	24000	24000	24000	24000	0
208	20241224	171600	966655500	24000	24000	24000	24000	0
209	20241224	171500	966655500	24000	24000	24000	24000	0
210	20241224	171400	966655500	24000	24000	24000	24000	0
211	20241224	171300	966655500	24000	24000	24000	24000	0
212	20241224	171200	966655500	24000	24000	24000	24000	111
213	20241224	171100	966655500	24000	24000	24000	24000	0
214	20241224	171000	966655500	24000	24000	24000	24000	0
215	20241224	170900	966655500	24000	24000	24000	24000	0
216	20241224	170800	966655500	24000	24000	24000	24000	0
217	20241224	170700	966655500	24000	24000	24000	24000	0
218	20241224	170600	966655500	24000	24000	24000	24000	0
219	20241224	170500	966655500	24000	24000	24000	24000	0
220	20241224	170400	966655500	24000	24000	24000	24000	0
221	20241224	170300	966655500	24000	24000	24000	24000	0
222	20241224	170200	966655500	24000	24000	24000	24000	0
223	20241224	170100	966655500	24000	24000	24000	24000	0
224	20241224	170000	966655500	24000	24000	24000	24000	0
225	20241224	165900	966655500	24000	24000	24000	24000	0
226	20241224	165800	966655500	24000	24000	24000	24000	0
227	20241224	165700	966655500	24000	24000	24000	24000	0
228	20241224	165600	966655500	24000	24000	24000	24000	0
229	20241224	165500	966655500	24000	24000	24000	24000	0
230	20241224	165400	966655500	24000	24000	24000	24000	0
231	20241224	165300	966655500	24000	24000	24000	24000	0
232	20241224	165200	966655500	24000	24000	24000	24000	0
233	20241224	165100	966655500	24000	24000	24000	24000	0
234	20241224	165000	966655500	24000	24000	24000	24000	0
235	20241224	164900	966655500	24000	24000	24000	24000	0
236	20241224	164800	966655500	24000	24000	24000	24000	0
237	20241224	164700	966655500	24000	24000	24000	24000	0
238	20241224	164600	966655500	24000	24000	24000	24000	0
239	20241224	164500	966655500	24000	24000	24000	24000	0
240	20241224	164400	966655500	24000	24000	24000	24000	0
241	20241224	164300	966655500	24000	24000	24000	24000	0
242	20241224	164200	966655500	24000	24000	24000	24000	111
243	20241224	164100	966655500	24000	24000	24000	24000	0
244	20241224	164000	966655500	24000	24000	24000	24000	0
245	20241224	163900	966655500	24000	24000	24000	24000	0
246	20241224	163800	966655500	24000	24000	24000	24000	0
247	20241224	163700	966655500	24000	24000	24000	24000	0
248	20241224	163600	966655500	24000	24000	24000	24000	0
249	20241224	163500	966655500	24000	24000	24000	24000	0
250	20241224	163400	966655500	24000	24000	24000	24000	0
251	20241224	163300	966655500	24000	24000	24000	24000	0
252	20241224	163200	966655500	24000	24000	24000	24000	0
253	20241224	163100	966655500	24000	24000	24000	24000	0
254	20241224	163000	966655500	24000	24000	24000	24000	0
255	20241224	162900	966655500	24000	24000	24000	24000	0
256	20241224	162800	966655500	24000	24000	24000	24000	0
257	20241224	162700	966655500	24000	24000	24000	24000	0
258	20241224	162600	966655500	24000	24000	24000	24000	0
259	20241224	162500	966655500	24000	24000	24000	24000	0
260	20241224	162400	966655500	24000	24000	24000	24000	0
261	20241224	162300	966655500	24000	24000	24000	24000	0
262	20241224	162200	966655500	24000	24000	24000	24000	0
263	20241224	162100	966655500	24000	24000	24000	24000	0
264	20241224	162000	966655500	24000	24000	24000	24000	0
265	20241224	161900	966655500	24000	24000	24000	24000	0
266	20241224	161800	966655500	24000	24000	24000	24000	0
267	20241224	161700	966655500	24000	24000	24000	24000	0
268	20241224	161600	966655500	24000	24000	24000	24000	0
269	20241224	161500	966655500	24000	24000	24000	24000	0
270	20241224	161400	966655500	24000	24000	24000	24000	0
271	20241224	161300	966655500	24000	24000	24000	24000	0
272	20241224	161200	966655500	24000	24000	24000	24000	111
273	20241224	161100	966655500	24000	24000	24000	24000	0
274	20241224	161000	966655500	24000	24000	24000	24000	0
275	20241224	160900	966655500	24000	24000	24000	24000	0
276	20241224	160800	966655500	24000	24000	24000	24000	0
277	20241224	160700	966655500	24000	24000	24000	24000	0
278	20241224	160600	966655500	24000	24000	24000	24000	0
279	20241224	160500	966655500	24000	24000	24000	24000	0
280	20241224	160400	966655500	24000	24000	24000	24000	0
281	20241224	160300	966655500	24000	24000	24000	24000	0
282	20241224	160200	966655500	24000	24000	24000	24000	0
283	20241224	160100	966655500	24000	24000	24000	24000	0
284	20241224	160000	966655500	24000	24000	24000	24000	0
285	20241224	155900	966655500	24000	24000	24000	24000	0
286	20241224	155800	966655500	24000	24000	24000	24000	0
287	20241224	155700	966655500	24000	24000	24000	24000	0
288	20241224	155600	966655500	24000	24000	24000	24000	0
289	20241224	155500	966655500	24000	24000	24000	24000	0
290	20241224	155400	966655500	24000	24000	24000	24000	0
291	20241224	155300	966655500	24000	24000	24000	24000	0
292	20241224	155200	966655500	24000	24000	24000	24000	0
293	20241224	155100	966655500	24000	24000	24000	24000	0
294	20241224	155000	966655500	24000	24000	24000	24000	0
295	20241224	154900	966655500	24000	24000	24000	24000	0
296	20241224	154800	966655500	24000	24000	24000	24000	0
297	20241224	154700	966655500	24000	24000	24000	24000	0
298	20241224	154600	966655500	24000	24000	24000	24000	0
299	20241224	154500	966655500	24000	24000	24000	24000	0
300	20241224	154400	966655500	24000	24000	24000	24000	0
301	20241224	154300	966655500	24000	24000	24000	24000	0
302	20241224	154200	966655500	24000	24000	24000	24000	111
303	20241224	154100	966655500	24000	24000	24000	24000	0
304	20241224	154000	966655500	24000	24000	24000	24000	0
305	20241224	153900	966655500	24000	24000	24000	24000	0
306	20241224	153800	966655500	24000	24000	24000	24000	0
307	20241224	153700	966655500	24000	24000	24000	24000	0
308	20241224	153600	966655500	24000	24000	24000	24000	0
309	20241224	153500	966655500	24000	24000	24000	24000	0
310	20241224	153400	966655500	24000	24000	24000	24000	0
311	20241224	153300	966655500	24000	24000	24000	24000	0
312	20241224	153200	966655500	24000	24000	24000	24000	0
313	20241224	153100	966655500	24000	24000	24000	24000	0
314	20241224	153000	966655500	24000	24000	24000	24000	111
315	20241224	152900	963991500	24000	24000	24000	24000	0
316	20241224	152800	963991500	24000	24000	24000	24000	0
317	20241224	152700	963991500	24000	24000	24000	24000	0
318	20241224	152600	963991500	24000	24000	24000	24000	0
319	20241224	152500	963991500	24000	24000	24000	24000	0
320	20241224	152400	963991500	24000	24000	24000	24000	0
321	20241224	152300	963991500	24000	24000	24000	24000	0
322	20241224	152200	963991500	24000	24000	24000	24000	0
323	20241224	152100	963991500	24000	24000	24000	24000	0
324	20241224	152000	963991500	24000	24000	24000	24000	0
325	20241224	151900	963991500	24000	24000	24150	24000	8
326	20241224	151800	963799250	24150	24150	24150	24000	14
327	20241224	151700	963461300	24000	24000	24150	24000	3
328	20241224	151600	963389150	24000	24150	24150	24000	3
329	20241224	151500	963316950	24050	24100	24100	24050	3
330	20241224	151400	963244700	24200	24200	24200	24200	0
331	20241224	151300	963244700	24200	24050	24200	24050	6
332	20241224	151200	963099800	24100	24100	24100	24100	5
333	20241224	151100	962979300	24100	24100	24100	24100	10
334	20241224	151000	962738300	24100	24100	24100	24100	0
335	20241224	150900	962738300	24100	24100	24250	24100	788
336	20241224	150800	943747350	24150	24150	24150	24150	1
337	20241224	150700	943723200	24350	24350	24350	24350	0
338	20241224	150600	943723200	24350	24350	24350	24350	0
339	20241224	150500	943723200	24350	24300	24350	24150	114
340	20241224	150400	940963600	24250	24300	24300	24250	651
341	20241224	150300	925176700	24400	24400	24400	24400	0
342	20241224	150200	925176700	24400	24400	24400	24400	0
343	20241224	150100	925176700	24400	24250	24400	24250	9
344	20241224	150000	924957250	24300	24300	24300	24300	0
345	20241224	145900	924957250	24300	24300	24300	24300	0
346	20241224	145800	924957250	24300	24300	24300	24300	98
347	20241224	145700	922575850	24300	24300	24300	24300	10
348	20241224	145600	922332850	24300	24300	24300	24300	0
349	20241224	145500	922332850	24300	24400	24400	24300	117
350	20241224	145400	919479850	24550	24550	24550	24550	0
351	20241224	145300	919479850	24550	24450	24550	24450	632
352	20241224	145200	903999050	24400	24300	24400	24300	818
353	20241224	145100	884074750	24250	24250	24250	24250	7
354	20241224	145000	883905000	24250	24250	24250	24250	10
355	20241224	144900	883662500	24200	24200	24200	24200	0
356	20241224	144800	883662500	24200	24200	24200	24200	34
357	20241224	144700	882839700	24200	24100	24200	24100	9
358	20241224	144600	882622600	24150	24150	24150	24150	1
359	20241224	144500	882598450	24300	24300	24300	24300	0
360	20241224	144400	882598450	24300	24300	24300	24300	0
361	20241224	144300	882598450	24300	24300	24300	24300	0
362	20241224	144200	882598450	24300	24300	24300	24300	0
363	20241224	144100	882598450	24300	24300	24300	24300	0
364	20241224	144000	882598450	24300	24250	24300	24250	131
365	20241224	143900	879420700	24200	24200	24200	24200	0
366	20241224	143800	879420700	24200	24200	24200	24200	0
367	20241224	143700	879420700	24200	24200	24200	24200	50
368	20241224	143600	878210700	24150	24150	24150	24150	0
369	20241224	143500	878210700	24150	24150	24150	24150	0
370	20241224	143400	878210700	24150	24150	24150	24150	0
371	20241224	143300	878210700	24150	24150	24150	24150	0
372	20241224	143200	878210700	24150	24050	24150	24050	330
373	20241224	143100	870258800	24150	24150	24150	24150	0
374	20241224	143000	870258800	24150	24150	24150	24150	0
375	20241224	142900	870258800	24150	24050	24150	24050	19
376	20241224	142800	869800450	24050	23950	24050	23950	22
377	20241224	142700	869272250	24050	24050	24050	24050	0
378	20241224	142600	869272250	24050	24050	24050	24050	0
379	20241224	142500	869272250	24050	24050	24050	23900	588
380	20241224	142400	855201250	23950	23950	23950	23950	0
381	20241224	142300	855201250	23950	23950	23950	23950	7
382	20241224	142200	855033600	23950	23950	23950	23950	9
383	20241224	142100	854818050	24050	24050	24050	24050	0
384	20241224	142000	854818050	24050	24050	24050	24050	0
385	20241224	141900	854818050	24050	24050	24050	24050	1
386	20241224	141800	854794000	24100	24100	24100	24100	0
387	20241224	141700	854794000	24100	24100	24100	24100	3
388	20241224	141600	854721700	24100	24100	24100	24100	10
389	20241224	141500	854480700	24100	24050	24100	24050	12
390	20241224	141400	854191800	24200	24200	24200	24200	1
391	20241224	141300	854167600	24300	24300	24300	24300	0
392	20241224	141200	854167600	24300	24300	24300	24300	1
393	20241224	141100	854143300	24200	24350	24350	24200	253
394	20241224	141000	848018900	24250	24250	24250	24250	0
395	20241224	140900	848018900	24250	24250	24250	24250	0
396	20241224	140800	848018900	24250	24250	24250	24250	0
397	20241224	140700	848018900	24250	24250	24250	24250	1
398	20241224	140600	847994650	24250	24250	24250	24250	5
399	20241224	140500	847873400	24400	24400	24400	24400	0
400	20241224	140400	847873400	24400	24400	24400	24400	0
401	20241224	140300	847873400	24400	24400	24400	24400	0
402	20241224	140200	847873400	24400	24400	24400	24400	0
403	20241224	140100	847873400	24400	24400	24400	24400	100
404	20241224	140000	845433400	24400	24400	24400	24400	334
405	20241224	135900	837283800	24350	24350	24350	24350	0
406	20241224	135800	837283800	24350	24350	24350	24350	0
407	20241224	135700	837283800	24350	24350	24350	24350	0
408	20241224	135600	837283800	24350	24350	24350	24350	5
409	20241224	135500	837162050	24400	24400	24400	24400	0
410	20241224	135400	837162050	24400	24400	24400	24400	1
411	20241224	135300	837137650	24300	24200	24300	24200	106
412	20241224	135200	834571850	24450	24450	24450	24450	0
413	20241224	135100	834571850	24450	24350	24450	24350	100
414	20241224	135000	832134000	24350	24350	24350	24350	0
415	20241224	134900	832134000	24350	24350	24350	24350	1
416	20241224	134800	832109650	24450	24450	24450	24450	0
417	20241224	134700	832109650	24450	24450	24450	24450	0
418	20241224	134600	832109650	24450	24400	24450	24400	3
419	20241224	134500	832036400	24450	24300	24450	24300	7
420	20241224	134400	831866150	24300	24250	24300	24250	165
421	20241224	134300	827856850	24200	24200	24200	24200	0
422	20241224	134200	827856850	24200	23900	24200	23900	1129
423	20241224	134100	800746150	24000	23950	24000	23950	67
424	20241224	134000	799139800	23900	23900	24000	23900	177
425	20241224	133900	794895900	23850	23850	23850	23850	0
426	20241224	133800	794895900	23850	23950	23950	23850	86
427	20241224	133700	792843700	23950	23950	23950	23950	0
428	20241224	133600	792843700	23950	23950	23950	23950	0
429	20241224	133500	792843700	23950	23950	23950	23950	0
430	20241224	133400	792843700	23950	23950	23950	23950	127
431	20241224	133300	789802050	24000	24000	24000	24000	0
432	20241224	133200	789802050	24000	24000	24000	24000	23
433	20241224	133100	789250050	24000	24000	24000	24000	10
434	20241224	133000	789010050	24000	24000	24000	24000	17
435	20241224	132900	788602050	24000	24000	24000	24000	0
436	20241224	132800	788602050	24000	23950	24000	23950	61
437	20241224	132700	787138350	24000	24000	24000	24000	0
438	20241224	132600	787138350	24000	24000	24000	24000	0
439	20241224	132500	787138350	24000	24000	24000	24000	0
440	20241224	132400	787138350	24000	24000	24000	24000	0
441	20241224	132300	787138350	24000	24000	24000	24000	15
442	20241224	132200	786778350	24000	24000	24000	24000	211
443	20241224	132100	781714350	24000	24050	24050	24000	221
444	20241224	132000	776402850	24000	24000	24000	24000	4
445	20241224	131900	776306850	24000	24000	24000	24000	1
446	20241224	131800	776282850	24050	24050	24050	24050	0
447	20241224	131700	776282850	24050	23800	24050	23800	575
448	20241224	131600	762521850	23800	23850	23900	23800	102
449	20241224	131500	760094100	23700	23700	23700	23700	0
450	20241224	131400	760094100	23700	23700	23700	23700	6
451	20241224	131300	759951900	23700	23700	23700	23700	0
452	20241224	131200	759951900	23700	23700	23700	23700	0
453	20241224	131100	759951900	23700	23700	23700	23700	0
454	20241224	131000	759951900	23700	23700	23700	23700	0
455	20241224	130900	759951900	23700	23800	23800	23700	55
456	20241224	130800	758643300	23950	23950	23950	23950	0
457	20241224	130700	758643300	23950	23950	23950	23900	770
458	20241224	130600	740206800	23900	23900	23900	23900	0
459	20241224	130500	740206800	23900	23900	23900	23900	1
460	20241224	130400	740182900	23850	23850	23850	23850	1
461	20241224	130300	740159050	23850	24100	24100	23850	500
462	20241224	130200	728176650	24100	24100	24150	24050	478
463	20241224	130100	716640800	24100	23950	24100	23950	508
464	20241224	130000	704440600	23900	23850	23900	23800	776
465	20241224	125900	685909500	23850	23700	23850	23700	288
466	20241224	125800	679068800	23700	23650	23700	23650	195
467	20241224	125700	674449750	23600	23400	23650	23400	429
468	20241224	125600	664335750	23350	23250	23350	23250	97
469	20241224	125500	662072800	23050	23200	23200	23050	200
470	20241224	125400	657458750	23250	23250	23250	23250	100
471	20241224	125300	655133750	23250	23300	23300	23200	105
472	20241224	125200	652690650	23300	23300	23300	23300	50
473	20241224	125100	651525650	23400	23400	23400	23400	50
474	20241224	125000	650355650	23750	23750	23750	23750	0
475	20241224	124900	650355650	23750	23750	23750	23750	0
476	20241224	124800	650355650	23750	23750	23750	23750	0
477	20241224	124700	650355650	23750	23750	23750	23750	0
478	20241224	124600	650355650	23750	23750	23750	23750	0
479	20241224	124500	650355650	23750	23750	23750	23750	0
480	20241224	124400	650355650	23750	23600	23750	23600	500
481	20241224	124300	638506050	23600	23400	23600	23400	500
482	20241224	124200	626783500	23400	23400	23400	23400	1
483	20241224	124100	626760100	23350	23350	23350	23350	0
484	20241224	124000	626760100	23350	23300	23350	23300	236
485	20241224	123900	621260150	23300	23300	23300	23300	0
486	20241224	123800	621260150	23300	23200	23300	23200	163
487	20241224	123700	617466350	23150	23150	23150	23150	13
488	20241224	123600	617165400	23150	23150	23150	23150	0
489	20241224	123500	617165400	23150	23150	23150	23150	0
490	20241224	123400	617165400	23150	23050	23150	23050	5
491	20241224	123300	617049750	23050	23050	23050	23050	1
492	20241224	123200	617026700	23050	23050	23050	23050	1
493	20241224	123100	617003650	23050	23050	23050	23050	0
494	20241224	123000	617003650	23050	23050	23050	23050	1
495	20241224	122900	616980600	23050	23050	23050	23050	1
496	20241224	122800	616957550	23050	23050	23050	23050	1
497	20241224	122700	616934500	23050	23050	23050	23050	0
498	20241224	122600	616934500	23050	23050	23050	23050	1
499	20241224	122500	616911450	23050	23050	23050	23050	301
500	20241224	122400	609973400	23050	23050	23050	23050	1
501	20241224	122300	609950350	23050	23050	23050	23050	0
502	20241224	122200	609950350	23050	23050	23050	23050	1
503	20241224	122100	609927300	23050	23100	23100	23050	101
504	20241224	122000	607599200	23050	23050	23050	23050	0
505	20241224	121900	607599200	23050	23050	23050	23050	0
506	20241224	121800	607599200	23050	23050	23050	23050	0
507	20241224	121700	607599200	23050	23050	23050	23050	0
508	20241224	121600	607599200	23050	23050	23050	23050	0
509	20241224	121500	607599200	23050	23050	23050	23050	0
510	20241224	121400	607599200	23050	23100	23100	23050	100
511	20241224	121300	605293550	23100	23100	23100	23100	0
512	20241224	121200	605293550	23100	23100	23100	23100	0
513	20241224	121100	605293550	23100	23150	23150	23100	100
514	20241224	121000	602981550	23150	23150	23150	23150	0
515	20241224	120900	602981550	23150	23150	23150	23150	0
516	20241224	120800	602981550	23150	23150	23150	23150	0
517	20241224	120700	602981550	23150	23150	23150	23150	6
518	20241224	120600	602842650	23100	23100	23100	23100	0
519	20241224	120500	602842650	23100	23100	23100	23100	0
520	20241224	120400	602842650	23100	23100	23100	23100	0
521	20241224	120300	602842650	23100	23100	23100	23100	0
522	20241224	120200	602842650	23100	23100	23100	23100	0
523	20241224	120100	602842650	23100	23100	23100	23100	0
524	20241224	120000	602842650	23100	23100	23100	23100	0
525	20241224	115900	602842650	23100	23200	23200	23100	306
526	20241224	115800	595768050	23200	23200	23200	23200	0
527	20241224	115700	595768050	23200	23200	23200	23200	0
528	20241224	115600	595768050	23200	23200	23200	23200	0
529	20241224	115500	595768050	23200	23200	23200	23200	0
530	20241224	115400	595768050	23200	23250	23250	23200	10
531	20241224	115300	595535800	23300	23300	23300	23300	0
532	20241224	115200	595535800	23300	23300	23300	23300	3
533	20241224	115100	595465900	23300	23300	23300	23300	26
534	20241224	115000	594860100	23250	23200	23250	23200	10
535	20241224	114900	594627850	23150	23150	23150	23150	0
536	20241224	114800	594627850	23150	23150	23150	23150	0
537	20241224	114700	594627850	23150	23150	23150	23150	0
538	20241224	114600	594627850	23150	23150	23150	23150	0
539	20241224	114500	594627850	23150	23150	23150	23150	0
540	20241224	114400	594627850	23150	23150	23150	23150	0
541	20241224	114300	594627850	23150	23150	23150	23150	0
542	20241224	114200	594627850	23150	23150	23150	23150	6
543	20241224	114100	594488950	23250	23250	23250	23250	0
544	20241224	114000	594488950	23250	23250	23250	23250	0
545	20241224	113900	594488950	23250	23250	23250	23250	41
546	20241224	113800	593535700	23200	23200	23200	23200	0
547	20241224	113700	593535700	23200	23200	23200	23200	2
548	20241224	113600	593489300	23250	23250	23250	23250	0
549	20241224	113500	593489300	23250	23250	23250	23250	0
550	20241224	113400	593489300	23250	23250	23250	23250	1
551	20241224	113300	593466050	23250	23250	23250	23250	0
552	20241224	113200	593466050	23250	23250	23250	23250	26
553	20241224	113100	592861550	23250	23250	23250	23250	0
554	20241224	113000	592861550	23250	23250	23250	23250	0
555	20241224	112900	592861550	23250	23250	23250	23250	0
556	20241224	112800	592861550	23250	23250	23250	23250	0
557	20241224	112700	592861550	23250	23250	23250	23250	0
558	20241224	112600	592861550	23250	23250	23250	23000	2981
559	20241224	112500	524049900	23400	23400	23400	23400	0
560	20241224	112400	524049900	23400	23400	23400	23400	0
561	20241224	112300	524049900	23400	23400	23400	23400	0
562	20241224	112200	524049900	23400	23400	23400	23400	0
563	20241224	112100	524049900	23400	23400	23400	23400	20
564	20241224	112000	523581900	23300	23300	23300	23300	0
565	20241224	111900	523581900	23300	23300	23300	23300	0
566	20241224	111800	523581900	23300	23300	23300	23300	0
567	20241224	111700	523581900	23300	23300	23300	23300	0
568	20241224	111600	523581900	23300	23300	23300	23300	0
569	20241224	111500	523581900	23300	23300	23300	23300	0
570	20241224	111400	523581900	23300	23300	23300	23300	100
571	20241224	111300	521251900	23350	23500	23500	23350	754
572	20241224	111200	503633600	23500	23500	23500	23500	0
573	20241224	111100	503633600	23500	23500	23500	23500	0
574	20241224	111000	503633600	23500	23500	23500	23500	0
575	20241224	110900	503633600	23500	23500	23500	23500	0
576	20241224	110800	503633600	23500	23500	23500	23500	0
577	20241224	110700	503633600	23500	23500	23500	23500	0
578	20241224	110600	503633600	23500	23500	23500	23500	0
579	20241224	110500	503633600	23500	23400	23550	23400	530
580	20241224	110400	491204100	23350	23350	23350	23350	1
581	20241224	110300	491180750	23350	23350	23350	23350	594
582	20241224	110200	477310850	23350	23350	23350	23350	0
583	20241224	110100	477310850	23350	23400	23400	23350	17
584	20241224	110000	476913100	23450	23450	23450	23450	0
585	20241224	105900	476913100	23450	23450	23450	23450	0
586	20241224	105800	476913100	23450	23450	23450	23450	23
587	20241224	105700	476373750	23450	23450	23450	23450	51
588	20241224	105600	475177800	23650	23650	23650	23650	0
589	20241224	105500	475177800	23650	23650	23650	23650	0
590	20241224	105400	475177800	23650	23650	23650	23650	0
591	20241224	105300	475177800	23650	23650	23650	23650	1
592	20241224	105200	475154150	23700	23700	23700	23700	0
593	20241224	105100	475154150	23700	23700	23700	23700	0
594	20241224	105000	475154150	23700	23700	23700	23700	0
595	20241224	104900	475154150	23700	23700	23700	23700	0
596	20241224	104800	475154150	23700	23700	23700	23700	0
597	20241224	104700	475154150	23700	23700	23700	23700	0
598	20241224	104600	475154150	23700	23700	23700	23700	0
599	20241224	104500	475154150	23700	23700	23700	23700	0
600	20241224	104400	475154150	23700	23700	23700	23700	115
601	20241224	104300	472428650	23700	23700	23700	23700	4
602	20241224	104200	472333850	23700	23700	23700	23700	0
603	20241224	104100	472333850	23700	23650	23700	23650	145
604	20241224	104000	468897650	23700	23700	23700	23700	0
605	20241224	103900	468897650	23700	23700	23700	23700	0
606	20241224	103800	468897650	23700	23700	23700	23700	0
607	20241224	103700	468897650	23700	23700	23700	23700	0
608	20241224	103600	468897650	23700	23700	23700	23700	0
609	20241224	103500	468897650	23700	23700	23700	23700	0
610	20241224	103400	468897650	23700	23700	23700	23700	10
611	20241224	103300	468660650	23650	23650	23650	23650	0
612	20241224	103200	468660650	23650	23650	23650	23650	0
613	20241224	103100	468660650	23650	23650	23650	23650	3
614	20241224	103000	468589700	23650	23650	23650	23650	0
615	20241224	102900	468589700	23650	23650	23650	23650	1
616	20241224	102800	468566050	23650	23650	23650	23650	0
617	20241224	102700	468566050	23650	23650	23650	23650	10
618	20241224	102600	468329550	23650	23650	23650	23650	0
619	20241224	102500	468329550	23650	23700	23700	23650	101
620	20241224	102400	465935900	23700	23700	23700	23700	26
621	20241224	102300	465319700	23650	23650	23650	23650	10
622	20241224	102200	465083200	23650	23650	23650	23650	0
623	20241224	102100	465083200	23650	23650	23650	23650	0
624	20241224	102000	465083200	23650	23650	23650	23650	0
625	20241224	101900	465083200	23650	23400	23650	23400	1897
626	20241224	101800	420624100	23400	23400	23400	23400	262
627	20241224	101700	414493300	23400	23400	23400	23400	0
628	20241224	101600	414493300	23400	23350	23400	23350	76
629	20241224	101500	412717400	23350	23350	23350	23350	44
630	20241224	101400	411690000	23350	23350	23350	23350	0
631	20241224	101300	411690000	23350	23350	23350	23350	1
632	20241224	101200	411666650	23300	23300	23300	23300	0
633	20241224	101100	411666650	23300	23300	23300	23300	0
634	20241224	101000	411666650	23300	23300	23300	23300	0
635	20241224	100900	411666650	23300	23300	23300	23300	0
636	20241224	100800	411666650	23300	23300	23300	23300	0
637	20241224	100700	411666650	23300	23200	23300	23200	295
638	20241224	100600	404806250	23150	23050	23150	23050	698
639	20241224	100500	388709900	23050	23050	23050	23050	84
640	20241224	100400	386773700	23100	23100	23100	23100	34
641	20241224	100300	385988300	22950	22950	22950	22950	0
642	20241224	100200	385988300	22950	22950	22950	22950	4
643	20241224	100100	385896500	23050	23050	23050	23050	0
644	20241224	100000	385896500	23050	23050	23050	23050	0
645	20241224	095900	385896500	23050	23050	23050	23050	0
646	20241224	095800	385896500	23050	22950	23050	22950	24
647	20241224	095700	385345600	22900	22900	22900	22900	188
648	20241224	095600	381040400	23050	23050	23050	23050	0
649	20241224	095500	381040400	23050	22900	23050	22900	2012
650	20241224	095400	334965450	23000	23000	23000	23000	2341
651	20241224	095300	281122450	23000	23000	23000	23000	409
652	20241224	095200	271715450	23050	23050	23050	23050	262
653	20241224	095100	265676350	23050	23150	23150	23050	1895
654	20241224	095000	221915600	23100	23100	23100	23100	0
655	20241224	094900	221915600	23100	23200	23200	23100	181
656	20241224	094800	217728000	23250	23200	23250	23200	285
657	20241224	094700	211108450	23200	23200	23200	23200	37
658	20241224	094600	210250050	23200	23200	23200	23200	20
659	20241224	094500	209786050	23200	23200	23200	23200	211
660	20241224	094400	204890850	23200	23100	23200	23100	593
661	20241224	094300	191156950	23050	23050	23050	23050	100
662	20241224	094200	188851950	23000	23100	23100	23000	1338
663	20241224	094100	158052650	23050	23050	23050	23050	61
664	20241224	094000	156646600	23100	23100	23100	23100	0
665	20241224	093900	156646600	23100	23200	23200	23100	502
666	20241224	093800	145049900	23200	23200	23200	23200	21
667	20241224	093700	144562700	23100	23300	23300	23100	1684
668	20241224	093600	105465500	23350	23350	23350	23350	74
669	20241224	093500	103737600	23400	23400	23400	23400	35
670	20241224	093400	102918600	23350	23350	23350	23350	0
671	20241224	093300	102918600	23350	23350	23350	23350	3
672	20241224	093200	102848550	23350	23350	23350	23350	0
673	20241224	093100	102848550	23350	23350	23350	23350	0
674	20241224	093000	102848550	23350	23350	23350	23350	0
675	20241224	092900	102848550	23350	23350	23350	23350	0
676	20241224	092800	102848550	23350	23350	23350	23350	125
677	20241224	092700	99929800	23400	23450	23450	23400	133
678	20241224	092600	96817100	23600	23550	23600	23550	434
679	20241224	092500	86586400	23550	23550	23550	23550	0
680	20241224	092400	86586400	23550	23550	23550	23550	0
681	20241224	092300	86586400	23550	23550	23550	23550	231
682	20241224	092200	81146350	23600	23600	23600	23600	0
683	20241224	092100	81146350	23600	23600	23600	23600	0
684	20241224	092000	81146350	23600	23600	23600	23600	0
685	20241224	091900	81146350	23600	23600	23600	23600	0
686	20241224	091800	81146350	23600	23600	23600	23600	0
687	20241224	091700	81146350	23600	23600	23600	23600	0
688	20241224	091600	81146350	23600	23600	23600	23600	0
689	20241224	091500	81146350	23600	23600	23600	23600	0
690	20241224	091400	81146350	23600	23600	23600	23600	1
691	20241224	091300	81122750	23350	23450	23450	23350	428
692	20241224	091200	71119200	23800	23800	23800	23800	1
693	20241224	091100	71095400	23350	23350	23350	23350	0
694	20241224	091000	71095400	23350	23450	23700	23350	89
695	20241224	090900	68994500	23350	23150	23350	23150	431
696	20241224	090800	59004200	23150	23150	23150	23150	0
697	20241224	090700	59004200	23150	23150	23150	23150	213
698	20241224	090600	54073250	23150	23150	23150	23150	50
699	20241224	090500	52915750	23150	23250	23250	23150	14
700	20241224	090400	52591050	23250	23300	23300	23250	115
701	20241224	090300	49913100	23350	23350	23350	23350	0
702	20241224	090200	49913100	23350	23350	23450	23350	902
703	20241224	090100	28847850	23350	23350	23350	23350	889
704	20241224	090000	8089700	23450	23900	23900	23400	345