KissMeData/236200/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205200	615915900	24050	24050	24050	24050	880
3	20241220	205100	615915900	24050	24050	24050	24050	0
4	20241220	205000	615915900	24050	24050	24050	24050	0
5	20241220	204900	615915900	24050	24050	24050	24050	0
6	20241220	204800	615915900	24050	24050	24050	24050	0
7	20241220	204700	615915900	24050	24050	24050	24050	0
8	20241220	204600	615915900	24050	24050	24050	24050	0
9	20241220	204500	615915900	24050	24050	24050	24050	0
10	20241220	204400	615915900	24050	24050	24050	24050	0
11	20241220	204300	615915900	24050	24050	24050	24050	0
12	20241220	204200	615915900	24050	24050	24050	24050	0
13	20241220	204100	615915900	24050	24050	24050	24050	0
14	20241220	204000	615915900	24050	24050	24050	24050	0
15	20241220	203900	615915900	24050	24050	24050	24050	0
16	20241220	203800	615915900	24050	24050	24050	24050	0
17	20241220	203700	615915900	24050	24050	24050	24050	0
18	20241220	203600	615915900	24050	24050	24050	24050	0
19	20241220	203500	615915900	24050	24050	24050	24050	0
20	20241220	203400	615915900	24050	24050	24050	24050	0
21	20241220	203300	615915900	24050	24050	24050	24050	0
22	20241220	203200	615915900	24050	24050	24050	24050	0
23	20241220	203100	615915900	24050	24050	24050	24050	0
24	20241220	203000	615915900	24050	24050	24050	24050	0
25	20241220	202900	615915900	24050	24050	24050	24050	0
26	20241220	202800	615915900	24050	24050	24050	24050	0
27	20241220	202700	615915900	24050	24050	24050	24050	0
28	20241220	202600	615915900	24050	24050	24050	24050	0
29	20241220	202500	615915900	24050	24050	24050	24050	0
30	20241220	202400	615915900	24050	24050	24050	24050	0
31	20241220	202300	615915900	24050	24050	24050	24050	0
32	20241220	202200	615915900	24050	24050	24050	24050	880
33	20241220	202100	615915900	24050	24050	24050	24050	0
34	20241220	202000	615915900	24050	24050	24050	24050	0
35	20241220	201900	615915900	24050	24050	24050	24050	0
36	20241220	201800	615915900	24050	24050	24050	24050	0
37	20241220	201700	615915900	24050	24050	24050	24050	0
38	20241220	201600	615915900	24050	24050	24050	24050	0
39	20241220	201500	615915900	24050	24050	24050	24050	0
40	20241220	201400	615915900	24050	24050	24050	24050	0
41	20241220	201300	615915900	24050	24050	24050	24050	0
42	20241220	201200	615915900	24050	24050	24050	24050	0
43	20241220	201100	615915900	24050	24050	24050	24050	0
44	20241220	201000	615915900	24050	24050	24050	24050	0
45	20241220	200900	615915900	24050	24050	24050	24050	0
46	20241220	200800	615915900	24050	24050	24050	24050	0
47	20241220	200700	615915900	24050	24050	24050	24050	0
48	20241220	200600	615915900	24050	24050	24050	24050	0
49	20241220	200500	615915900	24050	24050	24050	24050	0
50	20241220	200400	615915900	24050	24050	24050	24050	0
51	20241220	200300	615915900	24050	24050	24050	24050	0
52	20241220	200200	615915900	24050	24050	24050	24050	0
53	20241220	200100	615915900	24050	24050	24050	24050	0
54	20241220	200000	615915900	24050	24050	24050	24050	0
55	20241220	195900	615915900	24050	24050	24050	24050	0
56	20241220	195800	615915900	24050	24050	24050	24050	0
57	20241220	195700	615915900	24050	24050	24050	24050	0
58	20241220	195600	615915900	24050	24050	24050	24050	0
59	20241220	195500	615915900	24050	24050	24050	24050	0
60	20241220	195400	615915900	24050	24050	24050	24050	0
61	20241220	195300	615915900	24050	24050	24050	24050	0
62	20241220	195200	615915900	24050	24050	24050	24050	880
63	20241220	195100	615915900	24050	24050	24050	24050	0
64	20241220	195000	615915900	24050	24050	24050	24050	0
65	20241220	194900	615915900	24050	24050	24050	24050	0
66	20241220	194800	615915900	24050	24050	24050	24050	0
67	20241220	194700	615915900	24050	24050	24050	24050	0
68	20241220	194600	615915900	24050	24050	24050	24050	0
69	20241220	194500	615915900	24050	24050	24050	24050	0
70	20241220	194400	615915900	24050	24050	24050	24050	0
71	20241220	194300	615915900	24050	24050	24050	24050	0
72	20241220	194200	615915900	24050	24050	24050	24050	0
73	20241220	194100	615915900	24050	24050	24050	24050	0
74	20241220	194000	615915900	24050	24050	24050	24050	0
75	20241220	193900	615915900	24050	24050	24050	24050	0
76	20241220	193800	615915900	24050	24050	24050	24050	0
77	20241220	193700	615915900	24050	24050	24050	24050	0
78	20241220	193600	615915900	24050	24050	24050	24050	0
79	20241220	193500	615915900	24050	24050	24050	24050	0
80	20241220	193400	615915900	24050	24050	24050	24050	0
81	20241220	193300	615915900	24050	24050	24050	24050	0
82	20241220	193200	615915900	24050	24050	24050	24050	0
83	20241220	193100	615915900	24050	24050	24050	24050	0
84	20241220	193000	615915900	24050	24050	24050	24050	0
85	20241220	192900	615915900	24050	24050	24050	24050	0
86	20241220	192800	615915900	24050	24050	24050	24050	0
87	20241220	192700	615915900	24050	24050	24050	24050	0
88	20241220	192600	615915900	24050	24050	24050	24050	0
89	20241220	192500	615915900	24050	24050	24050	24050	0
90	20241220	192400	615915900	24050	24050	24050	24050	0
91	20241220	192300	615915900	24050	24050	24050	24050	0
92	20241220	192200	615915900	24050	24050	24050	24050	880
93	20241220	192100	615915900	24050	24050	24050	24050	0
94	20241220	192000	615915900	24050	24050	24050	24050	0
95	20241220	191900	615915900	24050	24050	24050	24050	0
96	20241220	191800	615915900	24050	24050	24050	24050	0
97	20241220	191700	615915900	24050	24050	24050	24050	0
98	20241220	191600	615915900	24050	24050	24050	24050	0
99	20241220	191500	615915900	24050	24050	24050	24050	0
100	20241220	191400	615915900	24050	24050	24050	24050	0
101	20241220	191300	615915900	24050	24050	24050	24050	0
102	20241220	191200	615915900	24050	24050	24050	24050	0
103	20241220	191100	615915900	24050	24050	24050	24050	0
104	20241220	191000	615915900	24050	24050	24050	24050	0
105	20241220	190900	615915900	24050	24050	24050	24050	0
106	20241220	190800	615915900	24050	24050	24050	24050	0
107	20241220	190700	615915900	24050	24050	24050	24050	0
108	20241220	190600	615915900	24050	24050	24050	24050	0
109	20241220	190500	615915900	24050	24050	24050	24050	0
110	20241220	190400	615915900	24050	24050	24050	24050	0
111	20241220	190300	615915900	24050	24050	24050	24050	0
112	20241220	190200	615915900	24050	24050	24050	24050	0
113	20241220	190100	615915900	24050	24050	24050	24050	0
114	20241220	190000	615915900	24050	24050	24050	24050	0
115	20241220	185900	615915900	24050	24050	24050	24050	0
116	20241220	185800	615915900	24050	24050	24050	24050	0
117	20241220	185700	615915900	24050	24050	24050	24050	0
118	20241220	185600	615915900	24050	24050	24050	24050	0
119	20241220	185500	615915900	24050	24050	24050	24050	0
120	20241220	185400	615915900	24050	24050	24050	24050	0
121	20241220	185300	615915900	24050	24050	24050	24050	0
122	20241220	185200	615915900	24050	24050	24050	24050	880
123	20241220	185100	615915900	24050	24050	24050	24050	0
124	20241220	185000	615915900	24050	24050	24050	24050	0
125	20241220	184900	615915900	24050	24050	24050	24050	0
126	20241220	184800	615915900	24050	24050	24050	24050	0
127	20241220	184700	615915900	24050	24050	24050	24050	0
128	20241220	184600	615915900	24050	24050	24050	24050	0
129	20241220	184500	615915900	24050	24050	24050	24050	0
130	20241220	184400	615915900	24050	24050	24050	24050	0
131	20241220	184300	615915900	24050	24050	24050	24050	0
132	20241220	184200	615915900	24050	24050	24050	24050	0
133	20241220	184100	615915900	24050	24050	24050	24050	0
134	20241220	184000	615915900	24050	24050	24050	24050	0
135	20241220	183900	615915900	24050	24050	24050	24050	0
136	20241220	183800	615915900	24050	24050	24050	24050	0
137	20241220	183700	615915900	24050	24050	24050	24050	0
138	20241220	183600	615915900	24050	24050	24050	24050	0
139	20241220	183500	615915900	24050	24050	24050	24050	0
140	20241220	183400	615915900	24050	24050	24050	24050	0
141	20241220	183300	615915900	24050	24050	24050	24050	0
142	20241220	183200	615915900	24050	24050	24050	24050	0
143	20241220	183100	615915900	24050	24050	24050	24050	0
144	20241220	183000	615915900	24050	24050	24050	24050	0
145	20241220	182900	615915900	24050	24050	24050	24050	0
146	20241220	182800	615915900	24050	24050	24050	24050	0
147	20241220	182700	615915900	24050	24050	24050	24050	0
148	20241220	182600	615915900	24050	24050	24050	24050	0
149	20241220	182500	615915900	24050	24050	24050	24050	0
150	20241220	182400	615915900	24050	24050	24050	24050	0
151	20241220	182300	615915900	24050	24050	24050	24050	0
152	20241220	182200	615915900	24050	24050	24050	24050	880
153	20241220	182100	615915900	24050	24050	24050	24050	0
154	20241220	182000	615915900	24050	24050	24050	24050	0
155	20241220	181900	615915900	24050	24050	24050	24050	0
156	20241220	181800	615915900	24050	24050	24050	24050	0
157	20241220	181700	615915900	24050	24050	24050	24050	0
158	20241220	181600	615915900	24050	24050	24050	24050	0
159	20241220	181500	615915900	24050	24050	24050	24050	0
160	20241220	181400	615915900	24050	24050	24050	24050	0
161	20241220	181300	615915900	24050	24050	24050	24050	0
162	20241220	181200	615915900	24050	24050	24050	24050	0
163	20241220	181100	615915900	24050	24050	24050	24050	0
164	20241220	181000	615915900	24050	24050	24050	24050	0
165	20241220	180900	615915900	24050	24050	24050	24050	0
166	20241220	180800	615915900	24050	24050	24050	24050	0
167	20241220	180700	615915900	24050	24050	24050	24050	0
168	20241220	180600	615915900	24050	24050	24050	24050	0
169	20241220	180500	615915900	24050	24050	24050	24050	0
170	20241220	180400	615915900	24050	24050	24050	24050	0
171	20241220	180300	615915900	24050	24050	24050	24050	0
172	20241220	180200	615915900	24050	24050	24050	24050	0
173	20241220	180100	615915900	24050	24050	24050	24050	0
174	20241220	180000	615915900	24050	24050	24050	24050	0
175	20241220	175900	615915900	24050	24050	24050	24050	0
176	20241220	175800	615915900	24050	24050	24050	24050	0
177	20241220	175700	615915900	24050	24050	24050	24050	0
178	20241220	175600	615915900	24050	24050	24050	24050	0
179	20241220	175500	615915900	24050	24050	24050	24050	0
180	20241220	175400	615915900	24050	24050	24050	24050	0
181	20241220	175300	615915900	24050	24050	24050	24050	0
182	20241220	175200	615915900	24050	24050	24050	24050	880
183	20241220	175100	615915900	24050	24050	24050	24050	0
184	20241220	175000	615915900	24050	24050	24050	24050	0
185	20241220	174900	615915900	24050	24050	24050	24050	0
186	20241220	174800	615915900	24050	24050	24050	24050	0
187	20241220	174700	615915900	24050	24050	24050	24050	0
188	20241220	174600	615915900	24050	24050	24050	24050	0
189	20241220	174500	615915900	24050	24050	24050	24050	0
190	20241220	174400	615915900	24050	24050	24050	24050	0
191	20241220	174300	615915900	24050	24050	24050	24050	0
192	20241220	174200	615915900	24050	24050	24050	24050	0
193	20241220	174100	615915900	24050	24050	24050	24050	0
194	20241220	174000	615915900	24050	24050	24050	24050	0
195	20241220	173900	615915900	24050	24050	24050	24050	0
196	20241220	173800	615915900	24050	24050	24050	24050	0
197	20241220	173700	615915900	24050	24050	24050	24050	0
198	20241220	173600	615915900	24050	24050	24050	24050	0
199	20241220	173500	615915900	24050	24050	24050	24050	0
200	20241220	173400	615915900	24050	24050	24050	24050	0
201	20241220	173300	615915900	24050	24050	24050	24050	0
202	20241220	173200	615915900	24050	24050	24050	24050	0
203	20241220	173100	615915900	24050	24050	24050	24050	0
204	20241220	173000	615915900	24050	24050	24050	24050	0
205	20241220	172900	615915900	24050	24050	24050	24050	0
206	20241220	172800	615915900	24050	24050	24050	24050	0
207	20241220	172700	615915900	24050	24050	24050	24050	0
208	20241220	172600	615915900	24050	24050	24050	24050	0
209	20241220	172500	615915900	24050	24050	24050	24050	0
210	20241220	172400	615915900	24050	24050	24050	24050	0
211	20241220	172300	615915900	24050	24050	24050	24050	0
212	20241220	172200	615915900	24050	24050	24050	24050	880
213	20241220	172100	615915900	24050	24050	24050	24050	0
214	20241220	172000	615915900	24050	24050	24050	24050	0
215	20241220	171900	615915900	24050	24050	24050	24050	0
216	20241220	171800	615915900	24050	24050	24050	24050	0
217	20241220	171700	615915900	24050	24050	24050	24050	0
218	20241220	171600	615915900	24050	24050	24050	24050	0
219	20241220	171500	615915900	24050	24050	24050	24050	0
220	20241220	171400	615915900	24050	24050	24050	24050	0
221	20241220	171300	615915900	24050	24050	24050	24050	0
222	20241220	171200	615915900	24050	24050	24050	24050	0
223	20241220	171100	615915900	24050	24050	24050	24050	0
224	20241220	171000	615915900	24050	24050	24050	24050	0
225	20241220	170900	615915900	24050	24050	24050	24050	0
226	20241220	170800	615915900	24050	24050	24050	24050	0
227	20241220	170700	615915900	24050	24050	24050	24050	0
228	20241220	170600	615915900	24050	24050	24050	24050	0
229	20241220	170500	615915900	24050	24050	24050	24050	0
230	20241220	170400	615915900	24050	24050	24050	24050	0
231	20241220	170300	615915900	24050	24050	24050	24050	0
232	20241220	170200	615915900	24050	24050	24050	24050	0
233	20241220	170100	615915900	24050	24050	24050	24050	0
234	20241220	170000	615915900	24050	24050	24050	24050	0
235	20241220	165900	615915900	24050	24050	24050	24050	0
236	20241220	165800	615915900	24050	24050	24050	24050	0
237	20241220	165700	615915900	24050	24050	24050	24050	0
238	20241220	165600	615915900	24050	24050	24050	24050	0
239	20241220	165500	615915900	24050	24050	24050	24050	0
240	20241220	165400	615915900	24050	24050	24050	24050	0
241	20241220	165300	615915900	24050	24050	24050	24050	0
242	20241220	165200	615915900	24050	24050	24050	24050	880
243	20241220	165100	615915900	24050	24050	24050	24050	0
244	20241220	165000	615915900	24050	24050	24050	24050	0
245	20241220	164900	615915900	24050	24050	24050	24050	0
246	20241220	164800	615915900	24050	24050	24050	24050	0
247	20241220	164700	615915900	24050	24050	24050	24050	0
248	20241220	164600	615915900	24050	24050	24050	24050	0
249	20241220	164500	615915900	24050	24050	24050	24050	0
250	20241220	164400	615915900	24050	24050	24050	24050	0
251	20241220	164300	615915900	24050	24050	24050	24050	0
252	20241220	164200	615915900	24050	24050	24050	24050	0
253	20241220	164100	615915900	24050	24050	24050	24050	0
254	20241220	164000	615915900	24050	24050	24050	24050	0
255	20241220	163900	615915900	24050	24050	24050	24050	0
256	20241220	163800	615915900	24050	24050	24050	24050	0
257	20241220	163700	615915900	24050	24050	24050	24050	0
258	20241220	163600	615915900	24050	24050	24050	24050	0
259	20241220	163500	615915900	24050	24050	24050	24050	0
260	20241220	163400	615915900	24050	24050	24050	24050	0
261	20241220	163300	615915900	24050	24050	24050	24050	0
262	20241220	163200	615915900	24050	24050	24050	24050	0
263	20241220	163100	615915900	24050	24050	24050	24050	0
264	20241220	163000	615915900	24050	24050	24050	24050	0
265	20241220	162900	615915900	24050	24050	24050	24050	0
266	20241220	162800	615915900	24050	24050	24050	24050	0
267	20241220	162700	615915900	24050	24050	24050	24050	0
268	20241220	162600	615915900	24050	24050	24050	24050	0
269	20241220	162500	615915900	24050	24050	24050	24050	0
270	20241220	162400	615915900	24050	24050	24050	24050	0
271	20241220	162300	615915900	24050	24050	24050	24050	0
272	20241220	162200	615915900	24050	24050	24050	24050	880
273	20241220	162100	615915900	24050	24050	24050	24050	0
274	20241220	162000	615915900	24050	24050	24050	24050	0
275	20241220	161900	615915900	24050	24050	24050	24050	0
276	20241220	161800	615915900	24050	24050	24050	24050	0
277	20241220	161700	615915900	24050	24050	24050	24050	0
278	20241220	161600	615915900	24050	24050	24050	24050	0
279	20241220	161500	615915900	24050	24050	24050	24050	0
280	20241220	161400	615915900	24050	24050	24050	24050	0
281	20241220	161300	615915900	24050	24050	24050	24050	0
282	20241220	161200	615915900	24050	24050	24050	24050	0
283	20241220	161100	615915900	24050	24050	24050	24050	0
284	20241220	161000	615915900	24050	24050	24050	24050	0
285	20241220	160900	615915900	24050	24050	24050	24050	0
286	20241220	160800	615915900	24050	24050	24050	24050	0
287	20241220	160700	615915900	24050	24050	24050	24050	0
288	20241220	160600	615915900	24050	24050	24050	24050	0
289	20241220	160500	615915900	24050	24050	24050	24050	0
290	20241220	160400	615915900	24050	24050	24050	24050	0
291	20241220	160300	615915900	24050	24050	24050	24050	0
292	20241220	160200	615915900	24050	24050	24050	24050	0
293	20241220	160100	615915900	24050	24050	24050	24050	0
294	20241220	160000	615915900	24050	24050	24050	24050	0
295	20241220	155900	615915900	24050	24050	24050	24050	0
296	20241220	155800	615915900	24050	24050	24050	24050	0
297	20241220	155700	615915900	24050	24050	24050	24050	0
298	20241220	155600	615915900	24050	24050	24050	24050	0
299	20241220	155500	615915900	24050	24050	24050	24050	0
300	20241220	155400	615915900	24050	24050	24050	24050	0
301	20241220	155300	615915900	24050	24050	24050	24050	0
302	20241220	155200	615915900	24050	24050	24050	24050	880
303	20241220	155100	615915900	24050	24050	24050	24050	0
304	20241220	155000	615915900	24050	24050	24050	24050	0
305	20241220	154900	615915900	24050	24050	24050	24050	0
306	20241220	154800	615915900	24050	24050	24050	24050	0
307	20241220	154700	615915900	24050	24050	24050	24050	0
308	20241220	154600	615915900	24050	24050	24050	24050	0
309	20241220	154500	615915900	24050	24050	24050	24050	0
310	20241220	154400	615915900	24050	24050	24050	24050	0
311	20241220	154300	615915900	24050	24050	24050	24050	0
312	20241220	154200	615915900	24050	24050	24050	24050	0
313	20241220	154100	615915900	24050	24050	24050	24050	0
314	20241220	154000	615915900	24050	24050	24050	24050	0
315	20241220	153900	615915900	24050	24050	24050	24050	0
316	20241220	153800	615915900	24050	24050	24050	24050	0
317	20241220	153700	615915900	24050	24050	24050	24050	0
318	20241220	153600	615915900	24050	24050	24050	24050	0
319	20241220	153500	615915900	24050	24050	24050	24050	0
320	20241220	153400	615915900	24050	24050	24050	24050	0
321	20241220	153300	615915900	24050	24050	24050	24050	0
322	20241220	153200	615915900	24050	24050	24050	24050	0
323	20241220	153100	615915900	24050	24050	24050	24050	0
324	20241220	153000	615915900	24050	24050	24050	24050	880
325	20241220	152900	594751900	24050	24050	24050	24050	0
326	20241220	152800	594751900	24050	24050	24050	24050	0
327	20241220	152700	594751900	24050	24050	24050	24050	0
328	20241220	152600	594751900	24050	24050	24050	24050	0
329	20241220	152500	594751900	24050	24050	24050	24050	0
330	20241220	152400	594751900	24050	24050	24050	24050	0
331	20241220	152300	594751900	24050	24050	24050	24050	0
332	20241220	152200	594751900	24050	24050	24050	24050	0
333	20241220	152100	594751900	24050	24050	24050	24050	0
334	20241220	152000	594751900	24050	24050	24050	24050	0
335	20241220	151900	594751900	24050	24050	24050	23950	107
336	20241220	151800	592187850	23950	24050	24050	23950	211
337	20241220	151700	587131300	24000	24050	24050	24000	75
338	20241220	151600	585329250	24050	24050	24050	24050	0
339	20241220	151500	585329250	24050	24050	24050	24050	0
340	20241220	151400	585329250	24050	24050	24050	24050	0
341	20241220	151300	585329250	24050	24050	24050	24050	0
342	20241220	151200	585329250	24050	24050	24050	24050	0
343	20241220	151100	585329250	24050	24050	24050	24050	0
344	20241220	151000	585329250	24050	23950	24050	23950	82
345	20241220	150900	583362850	24000	24000	24000	24000	10
346	20241220	150800	583122850	24050	24050	24050	24050	5
347	20241220	150700	583002600	24000	24000	24000	24000	0
348	20241220	150600	583002600	24000	24000	24000	24000	37
349	20241220	150500	582114600	24000	24000	24000	24000	53
350	20241220	150400	580842600	24000	24050	24050	24000	123
351	20241220	150300	577888100	23950	24000	24000	23950	100
352	20241220	150200	575492800	24050	24050	24050	24050	4
353	20241220	150100	575396600	24000	24000	24000	24000	0
354	20241220	150000	575396600	24000	24000	24000	24000	56
355	20241220	145900	574052600	24000	24000	24000	24000	0
356	20241220	145800	574052600	24000	24050	24050	24000	71
357	20241220	145700	572346100	24000	24000	24000	24000	0
358	20241220	145600	572346100	24000	24000	24000	24000	132
359	20241220	145500	569178100	24000	24000	24000	24000	21
360	20241220	145400	568674100	24000	24000	24000	24000	0
361	20241220	145300	568674100	24000	24000	24000	24000	13
362	20241220	145200	568362100	24000	24000	24000	24000	20
363	20241220	145100	567882100	24000	24000	24000	24000	126
364	20241220	145000	564858100	24000	24000	24000	24000	13
365	20241220	144900	564546100	24000	24050	24050	24000	9
366	20241220	144800	564330050	24000	24050	24050	24000	14
367	20241220	144700	563994000	24000	23950	24000	23950	97
368	20241220	144600	561666600	23950	24000	24000	23950	223
369	20241220	144500	556315000	24050	24050	24050	24050	13
370	20241220	144400	556002350	24050	24000	24050	24000	71
371	20241220	144300	554295400	24000	24050	24050	24000	9
372	20241220	144200	554079350	24000	24000	24000	24000	13
373	20241220	144100	553767350	24000	24000	24000	24000	15
374	20241220	144000	553407350	23950	24050	24050	23950	9
375	20241220	143900	553191700	24000	24000	24000	24000	12
376	20241220	143800	552903700	23950	23950	23950	23950	1
377	20241220	143700	552879750	24050	24000	24050	23950	27
378	20241220	143600	552232000	24000	24000	24000	24000	10
379	20241220	143500	551992000	24050	24000	24050	24000	2
380	20241220	143400	551943950	23950	24050	24050	23950	19
381	20241220	143300	551488250	24000	24000	24000	24000	26
382	20241220	143200	550864250	24000	24000	24000	24000	0
383	20241220	143100	550864250	24000	24000	24000	24000	19
384	20241220	143000	550408250	24000	24000	24000	24000	2
385	20241220	142900	550360250	24000	24000	24000	24000	116
386	20241220	142800	547576250	24000	24000	24000	24000	21
387	20241220	142700	547072250	24000	24000	24000	24000	0
388	20241220	142600	547072250	24000	24000	24000	24000	12
389	20241220	142500	546784250	24000	24000	24000	24000	8
390	20241220	142400	546592250	24050	24050	24050	24050	0
391	20241220	142300	546592250	24050	24000	24050	24000	23
392	20241220	142200	546040000	24050	24050	24050	24050	14
393	20241220	142100	545703300	24050	24050	24050	24050	0
394	20241220	142000	545703300	24050	24050	24050	24050	15
395	20241220	141900	545342550	24050	24100	24100	24050	407
396	20241220	141800	535551950	24100	24100	24100	24100	13
397	20241220	141700	535238650	24100	24100	24100	24100	67
398	20241220	141600	533623950	24100	24100	24100	24100	8
399	20241220	141500	533431150	24050	24100	24100	24050	48
400	20241220	141400	532275000	24100	24100	24100	24100	12
401	20241220	141300	531985800	24100	24100	24100	24100	59
402	20241220	141200	530563900	24100	24100	24100	24100	0
403	20241220	141100	530563900	24100	24100	24100	24100	4
404	20241220	141000	530467500	24100	24100	24150	24100	100
405	20241220	140900	528057450	24050	24050	24050	24050	12
406	20241220	140800	527768850	24100	24100	24100	24100	8
407	20241220	140700	527576050	24050	24050	24050	24050	21
408	20241220	140600	527071000	24050	24050	24050	24050	16
409	20241220	140500	526686200	24050	24050	24050	24050	0
410	20241220	140400	526686200	24050	24050	24050	24050	19
411	20241220	140300	526229250	24100	24050	24100	24050	33
412	20241220	140200	525434600	24050	24050	24050	24050	20
413	20241220	140100	524953600	24050	24050	24100	24050	22
414	20241220	140000	524424400	24100	24100	24100	24100	1
415	20241220	135900	524400300	24050	24050	24050	24050	0
416	20241220	135800	524400300	24050	24100	24100	24050	20
417	20241220	135700	523918650	24100	24100	24100	24100	11
418	20241220	135600	523653550	24050	24050	24050	24050	12
419	20241220	135500	523364950	24000	24000	24050	24000	81
420	20241220	135400	521417950	24000	24000	24000	24000	0
421	20241220	135300	521417950	24000	24000	24000	24000	13
422	20241220	135200	521105950	23950	23950	23950	23950	7
423	20241220	135100	520938300	24000	24000	24000	24000	12
424	20241220	135000	520650300	24050	24000	24050	24000	314
425	20241220	134900	513114250	24000	23950	24000	23950	85
426	20241220	134800	511075250	23950	23950	23950	23950	13
427	20241220	134700	510763900	23950	23950	23950	23950	12
428	20241220	134600	510476500	23950	23950	23950	23950	177
429	20241220	134500	506237350	24000	23950	24000	23950	24
430	20241220	134400	505662000	24000	24000	24000	24000	0
431	20241220	134300	505662000	24000	24000	24000	24000	217
432	20241220	134200	500454000	24000	24000	24000	24000	13
433	20241220	134100	500142000	24000	24000	24000	24000	0
434	20241220	134000	500142000	24000	24000	24000	24000	7
435	20241220	133900	499974000	24100	24050	24100	24050	13
436	20241220	133800	499661300	24050	24050	24050	24050	31
437	20241220	133700	498915750	24000	24000	24000	24000	21
438	20241220	133600	498411750	24000	24000	24000	24000	13
439	20241220	133500	498099750	23950	24050	24050	23950	301
440	20241220	133400	490881900	23950	24000	24000	23950	69
441	20241220	133300	489226250	23950	23950	23950	23950	0
442	20241220	133200	489226250	23950	23950	23950	23950	13
443	20241220	133100	488914900	23950	23950	23950	23950	20
444	20241220	133000	488435900	24000	24000	24000	24000	63
445	20241220	132900	486923900	24000	24000	24000	24000	13
446	20241220	132800	486611900	24000	24000	24000	24000	20
447	20241220	132700	486131900	24000	24000	24000	24000	0
448	20241220	132600	486131900	24000	24000	24000	24000	0
449	20241220	132500	486131900	24000	23950	24000	23950	254
450	20241220	132400	480036550	24000	24000	24000	24000	1
451	20241220	132300	480012550	23950	24000	24000	23950	248
452	20241220	132200	474071200	24000	24050	24050	24000	8
453	20241220	132100	473879150	24000	24000	24000	24000	12
454	20241220	132000	473591150	24050	24000	24050	24000	14
455	20241220	131900	473255100	24000	24050	24050	24000	8
456	20241220	131800	473063050	24000	24000	24000	24000	13
457	20241220	131700	472751050	24050	24000	24050	23950	14
458	20241220	131600	472415050	23950	23950	23950	23950	7
459	20241220	131500	472247400	24050	24050	24050	24000	15
460	20241220	131400	471887300	24000	24000	24000	24000	12
461	20241220	131300	471599300	24000	24000	24000	23950	58
462	20241220	131200	470209800	24050	24000	24050	24000	16
463	20241220	131100	469825750	24000	24000	24000	24000	0
464	20241220	131000	469825750	24000	24050	24050	23950	29
465	20241220	130900	469130050	24000	24000	24000	24000	12
466	20241220	130800	468842050	24000	24000	24000	24000	0
467	20241220	130700	468842050	24000	24000	24000	24000	20
468	20241220	130600	468362050	24050	24000	24050	24000	64
469	20241220	130500	466826000	24000	24000	24000	24000	0
470	20241220	130400	466826000	24000	24000	24000	24000	19
471	20241220	130300	466370000	24050	24050	24050	24050	1
472	20241220	130200	466345950	24000	24050	24050	24000	14
473	20241220	130100	466009900	24000	24000	24000	24000	80
474	20241220	130000	464089900	24050	24050	24050	24050	1
475	20241220	125900	464065850	24000	24000	24000	24000	0
476	20241220	125800	464065850	24000	24050	24050	24000	31
477	20241220	125700	463320800	24100	24100	24100	24100	1
478	20241220	125600	463296700	24050	24050	24050	24050	12
479	20241220	125500	463008100	24050	24050	24050	24050	7
480	20241220	125400	462839750	24050	24050	24050	24050	13
481	20241220	125300	462527100	24050	24050	24050	24050	23
482	20241220	125200	461973950	24050	24050	24050	24050	7
483	20241220	125100	461805600	24050	24100	24100	24050	13
484	20241220	125000	461492900	24050	24050	24050	24050	13
485	20241220	124900	461180250	24050	24050	24050	24050	8
486	20241220	124800	460987850	24050	24050	24050	24050	13
487	20241220	124700	460675200	24100	24050	24100	24050	13
488	20241220	124600	460362500	24050	24050	24050	24050	7
489	20241220	124500	460194150	24050	24050	24050	24050	13
490	20241220	124400	459881500	24100	24100	24100	24100	1
491	20241220	124300	459857400	24050	24050	24100	24050	20
492	20241220	124200	459376350	24100	24050	24150	24050	221
493	20241220	124100	454046550	24000	24000	24000	24000	0
494	20241220	124000	454046550	24000	24000	24000	24000	7
495	20241220	123900	453878550	24150	24050	24150	24050	50
496	20241220	123800	452673750	24100	24050	24100	24050	30
497	20241220	123700	451952050	24050	24050	24050	24050	8
498	20241220	123600	451759650	24200	24200	24200	24200	0
499	20241220	123500	451759650	24200	24200	24200	24200	0
500	20241220	123400	451759650	24200	24050	24200	24000	109
501	20241220	123300	449136100	24000	24000	24000	24000	0
502	20241220	123200	449136100	24000	24000	24000	24000	13
503	20241220	123100	448824100	24000	24050	24050	24000	20
504	20241220	123000	448344050	24050	24050	24050	24050	0
505	20241220	122900	448344050	24050	24000	24050	24000	16
506	20241220	122800	447959900	24000	24000	24000	24000	7
507	20241220	122700	447791900	24100	24000	24100	24000	80
508	20241220	122600	445868150	24000	24050	24050	24000	24
509	20241220	122500	445291650	24000	24000	24000	24000	8
510	20241220	122400	445099650	24000	24000	24000	24000	13
511	20241220	122300	444787650	24000	24000	24000	24000	0
512	20241220	122200	444787650	24000	24000	24000	24000	7
513	20241220	122100	444619650	24200	24200	24200	24200	0
514	20241220	122000	444619650	24200	23900	24200	23900	476
515	20241220	121900	433194950	23950	23950	24000	23900	17
516	20241220	121800	432788050	23950	23950	24000	23900	29
517	20241220	121700	432094000	23950	23950	23950	23950	203
518	20241220	121600	427232150	23950	23950	23950	23950	7
519	20241220	121500	427064500	23950	23950	23950	23950	13
520	20241220	121400	426753150	24000	24000	24000	24000	0
521	20241220	121300	426753150	24000	23950	24000	23950	26
522	20241220	121200	426130150	24000	23950	24000	23950	14
523	20241220	121100	425794800	24000	24000	24000	24000	3
524	20241220	121000	425722800	24000	24000	24000	24000	20
525	20241220	120900	425242800	24050	24050	24050	24000	39
526	20241220	120800	424306350	24050	24050	24250	24000	771
527	20241220	120700	405744200	24000	23900	24000	23900	520
528	20241220	120600	393278400	23900	23900	23900	23900	0
529	20241220	120500	393278400	23900	23950	23950	23900	18
530	20241220	120400	392847950	23900	23850	23900	23850	31
531	20241220	120300	392107400	23950	23950	23950	23950	1
532	20241220	120200	392083450	23900	23950	23950	23900	492
533	20241220	120100	380320050	23950	23900	23950	23900	29
534	20241220	120000	379626900	23900	23950	24000	23900	461
535	20241220	115900	368607650	23900	23900	23900	23900	3
536	20241220	115800	368535950	23900	23950	24000	23900	24
537	20241220	115700	367961300	23900	23900	23900	23900	1
538	20241220	115600	367937400	23950	23950	23950	23950	12
539	20241220	115500	367650000	23950	23950	24000	23900	353
540	20241220	115400	359203600	23950	23950	23950	23950	362
541	20241220	115300	350533700	23950	23950	23950	23950	13
542	20241220	115200	350222350	23950	23950	23950	23950	7
543	20241220	115100	350054700	23950	23950	23950	23950	12
544	20241220	115000	349767300	23950	23950	23950	23950	13
545	20241220	114900	349455950	24000	23950	24000	23950	13
546	20241220	114800	349144350	23950	24000	24000	23950	151
547	20241220	114700	345521000	23950	23950	23950	23950	0
548	20241220	114600	345521000	23950	23950	24000	23950	149
549	20241220	114500	341946500	23950	23950	23950	23950	13
550	20241220	114400	341635150	24000	24000	24000	24000	0
551	20241220	114300	341635150	24000	23950	24050	23950	24
552	20241220	114200	341059250	24100	24100	24100	24100	0
553	20241220	114100	341059250	24100	24000	24100	24000	15
554	20241220	114000	340698950	24000	24000	24000	24000	20
555	20241220	113900	340218950	24100	24100	24100	24100	0
556	20241220	113800	340218950	24100	24000	24100	24000	596
557	20241220	113700	325913950	24000	24050	24050	23950	4543
558	20241220	113600	216884150	24050	24050	24050	24050	78
559	20241220	113500	215008250	24050	24050	24050	24050	13
560	20241220	113400	214695600	24050	24050	24050	24050	109
561	20241220	113300	212074150	24050	24050	24050	24050	0
562	20241220	113200	212074150	24050	24050	24050	24050	13
563	20241220	113100	211761500	24050	24150	24150	24050	64
564	20241220	113000	210217050	24150	24150	24150	24150	7
565	20241220	112900	210048000	24200	24200	24200	24200	0
566	20241220	112800	210048000	24200	24100	24200	24050	106
567	20241220	112700	207493650	24050	24100	24100	24050	14
568	20241220	112600	207156900	24050	24050	24050	24050	12
569	20241220	112500	206868300	24100	24000	24100	24000	10
570	20241220	112400	206628150	24050	24050	24050	24050	12
571	20241220	112300	206339550	24050	24050	24050	24050	13
572	20241220	112200	206026900	24000	24000	24000	24000	7
573	20241220	112100	205858900	24050	24050	24050	24050	12
574	20241220	112000	205570300	24100	24050	24100	24050	18
575	20241220	111900	205137150	24000	24100	24100	24000	58
576	20241220	111800	203745050	24050	24050	24050	24050	213
577	20241220	111700	198622400	24050	24050	24050	24050	0
578	20241220	111600	198622400	24050	24050	24050	24050	19
579	20241220	111500	198165450	24100	24050	24100	24050	16
580	20241220	111400	197780500	24050	24050	24050	24050	70
581	20241220	111300	196097000	24050	24050	24100	24050	21
582	20241220	111200	195591900	24050	24050	24050	24050	13
583	20241220	111100	195279250	24100	24100	24100	24100	7
584	20241220	111000	195110550	24100	24050	24100	24050	25
585	20241220	110900	194509050	24050	24100	24100	24050	202
586	20241220	110800	189650850	24050	24100	24100	24050	13
587	20241220	110700	189338150	24050	24050	24050	24050	30
588	20241220	110600	188616650	24100	24100	24100	24100	0
589	20241220	110500	188616650	24100	24150	24150	24100	9
590	20241220	110400	188399650	24050	24050	24050	24050	20
591	20241220	110300	187918650	24150	24100	24150	24100	5
592	20241220	110200	187797950	24100	24100	24150	24100	39
593	20241220	110100	186857800	24050	24050	24100	24050	53
594	20241220	110000	185581550	24100	24100	24100	24100	0
595	20241220	105900	185581550	24100	24050	24100	24050	77
596	20241220	105800	183729500	24050	24050	24050	24050	7
597	20241220	105700	183561150	24050	24100	24100	24050	28
598	20241220	105600	182887000	24050	24050	24050	24050	12
599	20241220	105500	182598400	24100	24050	24100	24050	98
600	20241220	105400	180241450	24050	24050	24050	24050	13
601	20241220	105300	179928800	24100	24100	24100	24050	104
602	20241220	105200	177423050	24100	24050	24100	24050	8
603	20241220	105100	177230600	24050	24050	24050	24050	12
604	20241220	105000	176942000	24050	24050	24050	24050	13
605	20241220	104900	176629350	24100	24000	24100	24000	12
606	20241220	104800	176340950	24050	24100	24100	24050	102
607	20241220	104700	173883400	24050	24100	24100	24000	2183
608	20241220	104600	121324650	24100	24100	24100	24100	19
609	20241220	104500	120866750	24100	24100	24100	24100	13
610	20241220	104400	120553450	24150	24150	24150	24150	3
611	20241220	104300	120481000	24150	24150	24150	24150	59
612	20241220	104200	119056150	24150	24150	24150	24150	13
613	20241220	104100	118742200	24200	24200	24200	24200	1
614	20241220	104000	118718000	24150	24150	24150	24150	13
615	20241220	103900	118404050	24150	24150	24150	24150	7
616	20241220	103800	118235000	24150	24150	24150	24150	12
617	20241220	103700	117945200	24150	24150	24150	24150	14
618	20241220	103600	117607100	24150	24150	24150	24150	8
619	20241220	103500	117413900	24150	24150	24150	24150	13
620	20241220	103400	117099950	24200	24150	24200	24150	13
621	20241220	103300	116785950	24150	24150	24150	24150	7
622	20241220	103200	116616900	24200	24200	24200	24200	2
623	20241220	103100	116568500	24200	24150	24200	24100	70
624	20241220	103000	114877200	24150	24200	24200	24150	25
625	20241220	102900	114273150	24150	24150	24150	24150	13
626	20241220	102800	113959200	24150	24150	24150	24150	0
627	20241220	102700	113959200	24150	24150	24150	24150	20
628	20241220	102600	113476200	24150	24150	24150	24150	82
629	20241220	102500	111495900	24150	24150	24150	24150	0
630	20241220	102400	111495900	24150	24200	24200	24150	22
631	20241220	102300	110964550	24200	24150	24200	24150	20
632	20241220	102200	110481500	24150	24150	24150	24150	1
633	20241220	102100	110457350	24150	24150	24150	24150	19
634	20241220	102000	109998500	24200	24200	24200	24200	1
635	20241220	101900	109974300	24150	24150	24150	24150	13
636	20241220	101800	109660350	24150	24150	24200	24150	33
637	20241220	101700	108862750	24200	24150	24200	24150	45
638	20241220	101600	107774950	24100	24100	24100	24100	12
639	20241220	101500	107485750	24100	24100	24100	24100	7
640	20241220	101400	107317050	24150	24150	24150	24150	10
641	20241220	101300	107075550	24100	24100	24100	24100	12
642	20241220	101200	106786350	24150	24200	24200	24150	12
643	20241220	101100	106496350	24150	24150	24150	24150	303
644	20241220	101000	99178900	24150	24150	24150	24150	14
645	20241220	100900	98840800	24150	24150	24150	24150	7
646	20241220	100800	98671750	24150	24150	24150	24150	467
647	20241220	100700	87393700	24200	24150	24200	24150	79
648	20241220	100600	85482550	24200	24200	24200	24200	105
649	20241220	100500	82941550	24200	24300	24300	24200	234
650	20241220	100400	77277750	24200	24250	24250	24200	350
651	20241220	100300	68792050	24250	24250	24250	24250	7
652	20241220	100200	68622300	24300	24300	24300	24300	2
653	20241220	100100	68573700	24300	24250	24300	24250	31
654	20241220	100000	67820800	24250	24250	24250	24250	8
655	20241220	095900	67626800	24350	24350	24350	24350	0
656	20241220	095800	67626800	24350	24350	24350	24350	0
657	20241220	095700	67626800	24350	24400	24400	24300	65
658	20241220	095600	66047100	24250	24300	24300	24250	15
659	20241220	095500	65682800	24400	24400	24400	24400	0
660	20241220	095400	65682800	24400	24400	24400	24400	0
661	20241220	095300	65682800	24400	24400	24400	24400	0
662	20241220	095200	65682800	24400	24400	24400	24400	1
663	20241220	095100	65658400	24400	24400	24400	24400	1
664	20241220	095000	65634000	24300	24300	24300	24300	100
665	20241220	094900	63204000	24400	24400	24400	24400	0
666	20241220	094800	63204000	24400	24300	24400	24300	9
667	20241220	094700	62985200	24400	24400	24400	24400	0
668	20241220	094600	62985200	24400	24400	24400	24400	0
669	20241220	094500	62985200	24400	24400	24400	24400	1
670	20241220	094400	62960800	24400	24400	24400	24400	0
671	20241220	094300	62960800	24400	24400	24400	24400	0
672	20241220	094200	62960800	24400	24400	24400	24400	0
673	20241220	094100	62960800	24400	24400	24400	24400	0
674	20241220	094000	62960800	24400	24400	24400	24400	0
675	20241220	093900	62960800	24400	24400	24400	24400	0
676	20241220	093800	62960800	24400	24400	24400	24400	0
677	20241220	093700	62960800	24400	24400	24400	24400	1
678	20241220	093600	62936400	24350	24350	24350	24350	17
679	20241220	093500	62522450	24300	24300	24300	24300	4
680	20241220	093400	62425250	24400	24400	24400	24400	10
681	20241220	093300	62181250	24400	24400	24400	24400	0
682	20241220	093200	62181250	24400	24400	24400	24400	0
683	20241220	093100	62181250	24400	24400	24400	24400	0
684	20241220	093000	62181250	24400	24400	24400	24400	1
685	20241220	092900	62156850	24400	24350	24400	24350	5
686	20241220	092800	62035050	24350	24350	24350	24200	106
687	20241220	092700	59468950	24200	24200	24200	24200	15
688	20241220	092600	59105950	24300	24300	24300	24300	168
689	20241220	092500	55023550	24250	24250	24300	24250	17
690	20241220	092400	54611150	24300	24300	24300	24300	0
691	20241220	092300	54611150	24300	24200	24300	24200	140
692	20241220	092200	51217050	24300	24300	24300	24300	0
693	20241220	092100	51217050	24300	24300	24300	24250	230
694	20241220	092000	45638750	24400	24400	24400	24400	1
695	20241220	091900	45614350	24250	24250	24250	24250	159
696	20241220	091800	41758600	24400	24300	24400	24300	51
697	20241220	091700	40519200	24400	24400	24400	24400	3
698	20241220	091600	40446000	24400	24250	24400	24250	59
699	20241220	091500	39015100	24250	24350	24450	24250	635
700	20241220	091400	23580600	24450	24450	24450	24450	10
701	20241220	091300	23336100	24450	24500	24500	24350	211
702	20241220	091200	18197900	24400	24400	24400	24400	0
703	20241220	091100	18197900	24400	24400	24400	24400	4
704	20241220	091000	18100300	24550	24550	24550	24550	3
705	20241220	090900	18026650	24550	24550	24550	24550	0
706	20241220	090800	18026650	24550	24550	24550	24550	0
707	20241220	090700	18026650	24550	24550	24550	24550	0
708	20241220	090600	18026650	24550	24550	24550	24550	0
709	20241220	090500	18026650	24550	24350	24550	24350	49
710	20241220	090400	16832600	24400	24500	24500	24400	569
711	20241220	090300	2941700	24550	24500	24550	24500	41
712	20241220	090200	1936550	24450	24450	24450	24450	3
713	20241220	090100	1863200	24450	24500	24500	24450	51
714	20241220	090000	614600	24500	24600	24600	24500	25