KissMeData/243070/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205700	610094550	27300	27300	27300	27300	470
3	20241223	205600	610094550	27300	27300	27300	27300	0
4	20241223	205500	610094550	27300	27300	27300	27300	0
5	20241223	205400	610094550	27300	27300	27300	27300	0
6	20241223	205300	610094550	27300	27300	27300	27300	0
7	20241223	205200	610094550	27300	27300	27300	27300	0
8	20241223	205100	610094550	27300	27300	27300	27300	0
9	20241223	205000	610094550	27300	27300	27300	27300	0
10	20241223	204900	610094550	27300	27300	27300	27300	0
11	20241223	204800	610094550	27300	27300	27300	27300	0
12	20241223	204700	610094550	27300	27300	27300	27300	0
13	20241223	204600	610094550	27300	27300	27300	27300	0
14	20241223	204500	610094550	27300	27300	27300	27300	0
15	20241223	204400	610094550	27300	27300	27300	27300	0
16	20241223	204300	610094550	27300	27300	27300	27300	0
17	20241223	204200	610094550	27300	27300	27300	27300	0
18	20241223	204100	610094550	27300	27300	27300	27300	0
19	20241223	204000	610094550	27300	27300	27300	27300	0
20	20241223	203900	610094550	27300	27300	27300	27300	0
21	20241223	203800	610094550	27300	27300	27300	27300	0
22	20241223	203700	610094550	27300	27300	27300	27300	0
23	20241223	203600	610094550	27300	27300	27300	27300	0
24	20241223	203500	610094550	27300	27300	27300	27300	0
25	20241223	203400	610094550	27300	27300	27300	27300	0
26	20241223	203300	610094550	27300	27300	27300	27300	0
27	20241223	203200	610094550	27300	27300	27300	27300	0
28	20241223	203100	610094550	27300	27300	27300	27300	0
29	20241223	203000	610094550	27300	27300	27300	27300	0
30	20241223	202900	610094550	27300	27300	27300	27300	0
31	20241223	202800	610094550	27300	27300	27300	27300	0
32	20241223	202700	610094550	27300	27300	27300	27300	470
33	20241223	202600	610094550	27300	27300	27300	27300	0
34	20241223	202500	610094550	27300	27300	27300	27300	0
35	20241223	202400	610094550	27300	27300	27300	27300	0
36	20241223	202300	610094550	27300	27300	27300	27300	0
37	20241223	202200	610094550	27300	27300	27300	27300	0
38	20241223	202100	610094550	27300	27300	27300	27300	0
39	20241223	202000	610094550	27300	27300	27300	27300	0
40	20241223	201900	610094550	27300	27300	27300	27300	0
41	20241223	201800	610094550	27300	27300	27300	27300	0
42	20241223	201700	610094550	27300	27300	27300	27300	0
43	20241223	201600	610094550	27300	27300	27300	27300	0
44	20241223	201500	610094550	27300	27300	27300	27300	0
45	20241223	201400	610094550	27300	27300	27300	27300	0
46	20241223	201300	610094550	27300	27300	27300	27300	0
47	20241223	201200	610094550	27300	27300	27300	27300	0
48	20241223	201100	610094550	27300	27300	27300	27300	0
49	20241223	201000	610094550	27300	27300	27300	27300	0
50	20241223	200900	610094550	27300	27300	27300	27300	0
51	20241223	200800	610094550	27300	27300	27300	27300	0
52	20241223	200700	610094550	27300	27300	27300	27300	0
53	20241223	200600	610094550	27300	27300	27300	27300	0
54	20241223	200500	610094550	27300	27300	27300	27300	0
55	20241223	200400	610094550	27300	27300	27300	27300	0
56	20241223	200300	610094550	27300	27300	27300	27300	0
57	20241223	200200	610094550	27300	27300	27300	27300	0
58	20241223	200100	610094550	27300	27300	27300	27300	0
59	20241223	200000	610094550	27300	27300	27300	27300	0
60	20241223	195900	610094550	27300	27300	27300	27300	0
61	20241223	195800	610094550	27300	27300	27300	27300	0
62	20241223	195700	610094550	27300	27300	27300	27300	470
63	20241223	195600	610094550	27300	27300	27300	27300	0
64	20241223	195500	610094550	27300	27300	27300	27300	0
65	20241223	195400	610094550	27300	27300	27300	27300	0
66	20241223	195300	610094550	27300	27300	27300	27300	0
67	20241223	195200	610094550	27300	27300	27300	27300	0
68	20241223	195100	610094550	27300	27300	27300	27300	0
69	20241223	195000	610094550	27300	27300	27300	27300	0
70	20241223	194900	610094550	27300	27300	27300	27300	0
71	20241223	194800	610094550	27300	27300	27300	27300	0
72	20241223	194700	610094550	27300	27300	27300	27300	0
73	20241223	194600	610094550	27300	27300	27300	27300	0
74	20241223	194500	610094550	27300	27300	27300	27300	0
75	20241223	194400	610094550	27300	27300	27300	27300	0
76	20241223	194300	610094550	27300	27300	27300	27300	0
77	20241223	194200	610094550	27300	27300	27300	27300	0
78	20241223	194100	610094550	27300	27300	27300	27300	0
79	20241223	194000	610094550	27300	27300	27300	27300	0
80	20241223	193900	610094550	27300	27300	27300	27300	0
81	20241223	193800	610094550	27300	27300	27300	27300	0
82	20241223	193700	610094550	27300	27300	27300	27300	0
83	20241223	193600	610094550	27300	27300	27300	27300	0
84	20241223	193500	610094550	27300	27300	27300	27300	0
85	20241223	193400	610094550	27300	27300	27300	27300	0
86	20241223	193300	610094550	27300	27300	27300	27300	0
87	20241223	193200	610094550	27300	27300	27300	27300	0
88	20241223	193100	610094550	27300	27300	27300	27300	0
89	20241223	193000	610094550	27300	27300	27300	27300	0
90	20241223	192900	610094550	27300	27300	27300	27300	0
91	20241223	192800	610094550	27300	27300	27300	27300	0
92	20241223	192700	610094550	27300	27300	27300	27300	470
93	20241223	192600	610094550	27300	27300	27300	27300	0
94	20241223	192500	610094550	27300	27300	27300	27300	0
95	20241223	192400	610094550	27300	27300	27300	27300	0
96	20241223	192300	610094550	27300	27300	27300	27300	0
97	20241223	192200	610094550	27300	27300	27300	27300	0
98	20241223	192100	610094550	27300	27300	27300	27300	0
99	20241223	192000	610094550	27300	27300	27300	27300	0
100	20241223	191900	610094550	27300	27300	27300	27300	0
101	20241223	191800	610094550	27300	27300	27300	27300	0
102	20241223	191700	610094550	27300	27300	27300	27300	0
103	20241223	191600	610094550	27300	27300	27300	27300	0
104	20241223	191500	610094550	27300	27300	27300	27300	0
105	20241223	191400	610094550	27300	27300	27300	27300	0
106	20241223	191300	610094550	27300	27300	27300	27300	0
107	20241223	191200	610094550	27300	27300	27300	27300	0
108	20241223	191100	610094550	27300	27300	27300	27300	0
109	20241223	191000	610094550	27300	27300	27300	27300	0
110	20241223	190900	610094550	27300	27300	27300	27300	0
111	20241223	190800	610094550	27300	27300	27300	27300	0
112	20241223	190700	610094550	27300	27300	27300	27300	0
113	20241223	190600	610094550	27300	27300	27300	27300	0
114	20241223	190500	610094550	27300	27300	27300	27300	0
115	20241223	190400	610094550	27300	27300	27300	27300	0
116	20241223	190300	610094550	27300	27300	27300	27300	0
117	20241223	190200	610094550	27300	27300	27300	27300	0
118	20241223	190100	610094550	27300	27300	27300	27300	0
119	20241223	190000	610094550	27300	27300	27300	27300	0
120	20241223	185900	610094550	27300	27300	27300	27300	0
121	20241223	185800	610094550	27300	27300	27300	27300	0
122	20241223	185700	610094550	27300	27300	27300	27300	470
123	20241223	185600	610094550	27300	27300	27300	27300	0
124	20241223	185500	610094550	27300	27300	27300	27300	0
125	20241223	185400	610094550	27300	27300	27300	27300	0
126	20241223	185300	610094550	27300	27300	27300	27300	0
127	20241223	185200	610094550	27300	27300	27300	27300	0
128	20241223	185100	610094550	27300	27300	27300	27300	0
129	20241223	185000	610094550	27300	27300	27300	27300	0
130	20241223	184900	610094550	27300	27300	27300	27300	0
131	20241223	184800	610094550	27300	27300	27300	27300	0
132	20241223	184700	610094550	27300	27300	27300	27300	0
133	20241223	184600	610094550	27300	27300	27300	27300	0
134	20241223	184500	610094550	27300	27300	27300	27300	0
135	20241223	184400	610094550	27300	27300	27300	27300	0
136	20241223	184300	610094550	27300	27300	27300	27300	0
137	20241223	184200	610094550	27300	27300	27300	27300	0
138	20241223	184100	610094550	27300	27300	27300	27300	0
139	20241223	184000	610094550	27300	27300	27300	27300	0
140	20241223	183900	610094550	27300	27300	27300	27300	0
141	20241223	183800	610094550	27300	27300	27300	27300	0
142	20241223	183700	610094550	27300	27300	27300	27300	0
143	20241223	183600	610094550	27300	27300	27300	27300	0
144	20241223	183500	610094550	27300	27300	27300	27300	0
145	20241223	183400	610094550	27300	27300	27300	27300	0
146	20241223	183300	610094550	27300	27300	27300	27300	0
147	20241223	183200	610094550	27300	27300	27300	27300	0
148	20241223	183100	610094550	27300	27300	27300	27300	0
149	20241223	183000	610094550	27300	27300	27300	27300	0
150	20241223	182900	610094550	27300	27300	27300	27300	0
151	20241223	182800	610094550	27300	27300	27300	27300	0
152	20241223	182700	610094550	27300	27300	27300	27300	470
153	20241223	182600	610094550	27300	27300	27300	27300	0
154	20241223	182500	610094550	27300	27300	27300	27300	0
155	20241223	182400	610094550	27300	27300	27300	27300	0
156	20241223	182300	610094550	27300	27300	27300	27300	0
157	20241223	182200	610094550	27300	27300	27300	27300	0
158	20241223	182100	610094550	27300	27300	27300	27300	0
159	20241223	182000	610094550	27300	27300	27300	27300	0
160	20241223	181900	610094550	27300	27300	27300	27300	0
161	20241223	181800	610094550	27300	27300	27300	27300	0
162	20241223	181700	610094550	27300	27300	27300	27300	0
163	20241223	181600	610094550	27300	27300	27300	27300	0
164	20241223	181500	610094550	27300	27300	27300	27300	0
165	20241223	181400	610094550	27300	27300	27300	27300	0
166	20241223	181300	610094550	27300	27300	27300	27300	0
167	20241223	181200	610094550	27300	27300	27300	27300	0
168	20241223	181100	610094550	27300	27300	27300	27300	0
169	20241223	181000	610094550	27300	27300	27300	27300	0
170	20241223	180900	610094550	27300	27300	27300	27300	0
171	20241223	180800	610094550	27300	27300	27300	27300	0
172	20241223	180700	610094550	27300	27300	27300	27300	0
173	20241223	180600	610094550	27300	27300	27300	27300	0
174	20241223	180500	610094550	27300	27300	27300	27300	0
175	20241223	180400	610094550	27300	27300	27300	27300	0
176	20241223	180300	610094550	27300	27300	27300	27300	0
177	20241223	180200	610094550	27300	27300	27300	27300	0
178	20241223	180100	610094550	27300	27300	27300	27300	0
179	20241223	180000	610094550	27300	27300	27300	27300	0
180	20241223	175900	610094550	27300	27300	27300	27300	0
181	20241223	175800	610094550	27300	27300	27300	27300	0
182	20241223	175700	610094550	27300	27300	27300	27300	470
183	20241223	175600	610094550	27300	27300	27300	27300	0
184	20241223	175500	610094550	27300	27300	27300	27300	0
185	20241223	175400	610094550	27300	27300	27300	27300	0
186	20241223	175300	610094550	27300	27300	27300	27300	0
187	20241223	175200	610094550	27300	27300	27300	27300	0
188	20241223	175100	610094550	27300	27300	27300	27300	0
189	20241223	175000	610094550	27300	27300	27300	27300	0
190	20241223	174900	610094550	27300	27300	27300	27300	0
191	20241223	174800	610094550	27300	27300	27300	27300	0
192	20241223	174700	610094550	27300	27300	27300	27300	0
193	20241223	174600	610094550	27300	27300	27300	27300	0
194	20241223	174500	610094550	27300	27300	27300	27300	0
195	20241223	174400	610094550	27300	27300	27300	27300	0
196	20241223	174300	610094550	27300	27300	27300	27300	0
197	20241223	174200	610094550	27300	27300	27300	27300	0
198	20241223	174100	610094550	27300	27300	27300	27300	0
199	20241223	174000	610094550	27300	27300	27300	27300	0
200	20241223	173900	610094550	27300	27300	27300	27300	0
201	20241223	173800	610094550	27300	27300	27300	27300	0
202	20241223	173700	610094550	27300	27300	27300	27300	0
203	20241223	173600	610094550	27300	27300	27300	27300	0
204	20241223	173500	610094550	27300	27300	27300	27300	0
205	20241223	173400	610094550	27300	27300	27300	27300	0
206	20241223	173300	610094550	27300	27300	27300	27300	0
207	20241223	173200	610094550	27300	27300	27300	27300	0
208	20241223	173100	610094550	27300	27300	27300	27300	0
209	20241223	173000	610094550	27300	27300	27300	27300	0
210	20241223	172900	610094550	27300	27300	27300	27300	0
211	20241223	172800	610094550	27300	27300	27300	27300	0
212	20241223	172700	610094550	27300	27300	27300	27300	470
213	20241223	172600	610094550	27300	27300	27300	27300	0
214	20241223	172500	610094550	27300	27300	27300	27300	0
215	20241223	172400	610094550	27300	27300	27300	27300	0
216	20241223	172300	610094550	27300	27300	27300	27300	0
217	20241223	172200	610094550	27300	27300	27300	27300	0
218	20241223	172100	610094550	27300	27300	27300	27300	0
219	20241223	172000	610094550	27300	27300	27300	27300	0
220	20241223	171900	610094550	27300	27300	27300	27300	0
221	20241223	171800	610094550	27300	27300	27300	27300	0
222	20241223	171700	610094550	27300	27300	27300	27300	0
223	20241223	171600	610094550	27300	27300	27300	27300	0
224	20241223	171500	610094550	27300	27300	27300	27300	0
225	20241223	171400	610094550	27300	27300	27300	27300	0
226	20241223	171300	610094550	27300	27300	27300	27300	0
227	20241223	171200	610094550	27300	27300	27300	27300	0
228	20241223	171100	610094550	27300	27300	27300	27300	0
229	20241223	171000	610094550	27300	27300	27300	27300	0
230	20241223	170900	610094550	27300	27300	27300	27300	0
231	20241223	170800	610094550	27300	27300	27300	27300	0
232	20241223	170700	610094550	27300	27300	27300	27300	0
233	20241223	170600	610094550	27300	27300	27300	27300	0
234	20241223	170500	610094550	27300	27300	27300	27300	0
235	20241223	170400	610094550	27300	27300	27300	27300	0
236	20241223	170300	610094550	27300	27300	27300	27300	0
237	20241223	170200	610094550	27300	27300	27300	27300	0
238	20241223	170100	610094550	27300	27300	27300	27300	0
239	20241223	170000	610094550	27300	27300	27300	27300	0
240	20241223	165900	610094550	27300	27300	27300	27300	0
241	20241223	165800	610094550	27300	27300	27300	27300	0
242	20241223	165700	610094550	27300	27300	27300	27300	470
243	20241223	165600	610094550	27300	27300	27300	27300	0
244	20241223	165500	610094550	27300	27300	27300	27300	0
245	20241223	165400	610094550	27300	27300	27300	27300	0
246	20241223	165300	610094550	27300	27300	27300	27300	0
247	20241223	165200	610094550	27300	27300	27300	27300	0
248	20241223	165100	610094550	27300	27300	27300	27300	0
249	20241223	165000	610094550	27300	27300	27300	27300	0
250	20241223	164900	610094550	27300	27300	27300	27300	0
251	20241223	164800	610094550	27300	27300	27300	27300	0
252	20241223	164700	610094550	27300	27300	27300	27300	0
253	20241223	164600	610094550	27300	27300	27300	27300	0
254	20241223	164500	610094550	27300	27300	27300	27300	0
255	20241223	164400	610094550	27300	27300	27300	27300	0
256	20241223	164300	610094550	27300	27300	27300	27300	0
257	20241223	164200	610094550	27300	27300	27300	27300	0
258	20241223	164100	610094550	27300	27300	27300	27300	0
259	20241223	164000	610094550	27300	27300	27300	27300	0
260	20241223	163900	610094550	27300	27300	27300	27300	0
261	20241223	163800	610094550	27300	27300	27300	27300	0
262	20241223	163700	610094550	27300	27300	27300	27300	0
263	20241223	163600	610094550	27300	27300	27300	27300	0
264	20241223	163500	610094550	27300	27300	27300	27300	0
265	20241223	163400	610094550	27300	27300	27300	27300	0
266	20241223	163300	610094550	27300	27300	27300	27300	0
267	20241223	163200	610094550	27300	27300	27300	27300	0
268	20241223	163100	610094550	27300	27300	27300	27300	0
269	20241223	163000	610094550	27300	27300	27300	27300	0
270	20241223	162900	610094550	27300	27300	27300	27300	0
271	20241223	162800	610094550	27300	27300	27300	27300	0
272	20241223	162700	610094550	27300	27300	27300	27300	470
273	20241223	162600	610094550	27300	27300	27300	27300	0
274	20241223	162500	610094550	27300	27300	27300	27300	0
275	20241223	162400	610094550	27300	27300	27300	27300	0
276	20241223	162300	610094550	27300	27300	27300	27300	0
277	20241223	162200	610094550	27300	27300	27300	27300	0
278	20241223	162100	610094550	27300	27300	27300	27300	0
279	20241223	162000	610094550	27300	27300	27300	27300	0
280	20241223	161900	610094550	27300	27300	27300	27300	0
281	20241223	161800	610094550	27300	27300	27300	27300	0
282	20241223	161700	610094550	27300	27300	27300	27300	0
283	20241223	161600	610094550	27300	27300	27300	27300	0
284	20241223	161500	610094550	27300	27300	27300	27300	0
285	20241223	161400	610094550	27300	27300	27300	27300	0
286	20241223	161300	610094550	27300	27300	27300	27300	0
287	20241223	161200	610094550	27300	27300	27300	27300	0
288	20241223	161100	610094550	27300	27300	27300	27300	0
289	20241223	161000	610094550	27300	27300	27300	27300	0
290	20241223	160900	610094550	27300	27300	27300	27300	0
291	20241223	160800	610094550	27300	27300	27300	27300	0
292	20241223	160700	610094550	27300	27300	27300	27300	0
293	20241223	160600	610094550	27300	27300	27300	27300	0
294	20241223	160500	610094550	27300	27300	27300	27300	0
295	20241223	160400	610094550	27300	27300	27300	27300	0
296	20241223	160300	610094550	27300	27300	27300	27300	0
297	20241223	160200	610094550	27300	27300	27300	27300	0
298	20241223	160100	610094550	27300	27300	27300	27300	0
299	20241223	160000	610094550	27300	27300	27300	27300	0
300	20241223	155900	610094550	27300	27300	27300	27300	0
301	20241223	155800	610094550	27300	27300	27300	27300	0
302	20241223	155700	610094550	27300	27300	27300	27300	470
303	20241223	155600	610094550	27300	27300	27300	27300	0
304	20241223	155500	610094550	27300	27300	27300	27300	0
305	20241223	155400	610094550	27300	27300	27300	27300	0
306	20241223	155300	610094550	27300	27300	27300	27300	0
307	20241223	155200	610094550	27300	27300	27300	27300	0
308	20241223	155100	610094550	27300	27300	27300	27300	0
309	20241223	155000	610094550	27300	27300	27300	27300	0
310	20241223	154900	610094550	27300	27300	27300	27300	0
311	20241223	154800	610094550	27300	27300	27300	27300	0
312	20241223	154700	610094550	27300	27300	27300	27300	0
313	20241223	154600	610094550	27300	27300	27300	27300	0
314	20241223	154500	610094550	27300	27300	27300	27300	0
315	20241223	154400	610094550	27300	27300	27300	27300	0
316	20241223	154300	610094550	27300	27300	27300	27300	0
317	20241223	154200	610094550	27300	27300	27300	27300	0
318	20241223	154100	610094550	27300	27300	27300	27300	0
319	20241223	154000	610094550	27300	27300	27300	27300	0
320	20241223	153900	610094550	27300	27300	27300	27300	0
321	20241223	153800	610094550	27300	27300	27300	27300	0
322	20241223	153700	610094550	27300	27300	27300	27300	0
323	20241223	153600	610094550	27300	27300	27300	27300	0
324	20241223	153500	610094550	27300	27300	27300	27300	0
325	20241223	153400	610094550	27300	27300	27300	27300	0
326	20241223	153300	610094550	27300	27300	27300	27300	0
327	20241223	153200	610094550	27300	27300	27300	27300	0
328	20241223	153100	610094550	27300	27300	27300	27300	0
329	20241223	153000	610094550	27300	27300	27300	27300	470
330	20241223	152900	597263550	27250	27250	27250	27250	0
331	20241223	152800	597263550	27250	27250	27250	27250	0
332	20241223	152700	597263550	27250	27250	27250	27250	0
333	20241223	152600	597263550	27250	27250	27250	27250	0
334	20241223	152500	597263550	27250	27250	27250	27250	0
335	20241223	152400	597263550	27250	27250	27250	27250	0
336	20241223	152300	597263550	27250	27250	27250	27250	0
337	20241223	152200	597263550	27250	27250	27250	27250	0
338	20241223	152100	597263550	27250	27250	27250	27250	0
339	20241223	152000	597263550	27250	27250	27250	27250	0
340	20241223	151900	597263550	27250	27450	27450	27250	340
341	20241223	151800	587977950	27450	27450	27450	27450	0
342	20241223	151700	587977950	27450	27450	27450	27450	0
343	20241223	151600	587977950	27450	27450	27450	27450	57
344	20241223	151500	586413300	27450	27450	27450	27450	0
345	20241223	151400	586413300	27450	27450	27450	27450	2
346	20241223	151300	586358400	27450	27450	27450	27450	1
347	20241223	151200	586330950	27450	27450	27450	27450	45
348	20241223	151100	585095700	27450	27450	27450	27450	0
349	20241223	151000	585095700	27450	27450	27450	27450	19
350	20241223	150900	584574150	27500	27500	27500	27500	0
351	20241223	150800	584574150	27500	27450	27500	27450	114
352	20241223	150700	581441100	27450	27450	27450	27450	0
353	20241223	150600	581441100	27450	27450	27450	27450	0
354	20241223	150500	581441100	27450	27450	27500	27450	283
355	20241223	150400	573666150	27400	27350	27400	27350	145
356	20241223	150300	569695750	27350	27350	27350	27350	8
357	20241223	150200	569476950	27350	27350	27350	27350	52
358	20241223	150100	568054750	27350	27350	27350	27350	0
359	20241223	150000	568054750	27350	27350	27350	27350	160
360	20241223	145900	563678750	27350	27400	27400	27350	118
361	20241223	145800	560446850	27350	27350	27350	27350	89
362	20241223	145700	558012700	27350	27350	27350	27350	1
363	20241223	145600	557985350	27350	27350	27350	27350	1
364	20241223	145500	557958000	27350	27350	27400	27350	128
365	20241223	145400	554457050	27350	27400	27400	27350	305
366	20241223	145300	546101100	27450	27450	27450	27450	0
367	20241223	145200	546101100	27450	27500	27500	27450	517
368	20241223	145100	531888800	27500	27500	27500	27500	10
369	20241223	145000	531613800	27500	27500	27500	27500	1
370	20241223	144900	531586300	27500	27500	27500	27500	1
371	20241223	144800	531558800	27500	27550	27550	27500	2
372	20241223	144700	531503750	27500	27500	27500	27500	0
373	20241223	144600	531503750	27500	27550	27550	27500	101
374	20241223	144500	528726200	27550	27550	27550	27550	0
375	20241223	144400	528726200	27550	27550	27550	27550	0
376	20241223	144300	528726200	27550	27550	27550	27550	0
377	20241223	144200	528726200	27550	27500	27550	27500	1150
378	20241223	144100	497100200	27550	27600	27600	27550	438
379	20241223	144000	485017550	27600	27600	27600	27600	0
380	20241223	143900	485017550	27600	27600	27600	27600	2
381	20241223	143800	484962350	27600	27650	27650	27600	5
382	20241223	143700	484824150	27600	27600	27600	27600	60
383	20241223	143600	483168150	27600	27600	27600	27600	33
384	20241223	143500	482257350	27600	27600	27600	27600	0
385	20241223	143400	482257350	27600	27600	27600	27600	0
386	20241223	143300	482257350	27600	27600	27600	27600	5
387	20241223	143200	482119350	27600	27600	27600	27600	0
388	20241223	143100	482119350	27600	27600	27600	27600	0
389	20241223	143000	482119350	27600	27600	27600	27600	0
390	20241223	142900	482119350	27600	27600	27600	27600	0
391	20241223	142800	482119350	27600	27650	27650	27600	31
392	20241223	142700	481263700	27700	27700	27700	27700	0
393	20241223	142600	481263700	27700	27700	27700	27700	0
394	20241223	142500	481263700	27700	27650	27700	27650	2
395	20241223	142400	481208350	27700	27650	27700	27600	37
396	20241223	142300	480186950	27700	27700	27700	27700	1
397	20241223	142200	480159250	27650	27650	27700	27650	75
398	20241223	142100	478084900	27600	27600	27600	27600	20
399	20241223	142000	477532900	27600	27600	27600	27600	0
400	20241223	141900	477532900	27600	27600	27600	27600	31
401	20241223	141800	476677300	27650	27650	27650	27650	0
402	20241223	141700	476677300	27650	27650	27650	27650	0
403	20241223	141600	476677300	27650	27650	27650	27650	0
404	20241223	141500	476677300	27650	27650	27650	27650	1
405	20241223	141400	476649650	27700	27700	27700	27700	1
406	20241223	141300	476621950	27650	27600	27700	27600	40
407	20241223	141200	475517550	27650	27650	27650	27650	1
408	20241223	141100	475489900	27650	27600	27650	27600	35
409	20241223	141000	474522350	27650	27650	27650	27650	0
410	20241223	140900	474522350	27650	27650	27650	27650	0
411	20241223	140800	474522350	27650	27650	27650	27650	44
412	20241223	140700	473305750	27700	27700	27700	27600	46
413	20241223	140600	472034550	27650	27700	27700	27650	10
414	20241223	140500	471757800	27650	27650	27700	27600	27
415	20241223	140400	471012200	27700	27650	27700	27650	30
416	20241223	140300	470182650	27650	27650	27650	27650	0
417	20241223	140200	470182650	27650	27650	27650	27650	5
418	20241223	140100	470044400	27750	27750	27750	27750	0
419	20241223	140000	470044400	27750	27750	27750	27750	0
420	20241223	135900	470044400	27750	27750	27750	27750	0
421	20241223	135800	470044400	27750	27650	27750	27650	21
422	20241223	135700	469463400	27700	27700	27700	27700	0
423	20241223	135600	469463400	27700	27700	27700	27700	0
424	20241223	135500	469463400	27700	27700	27700	27700	0
425	20241223	135400	469463400	27700	27700	27700	27700	0
426	20241223	135300	469463400	27700	27550	27750	27550	176
427	20241223	135200	464609750	27500	27550	27550	27500	102
428	20241223	135100	461803350	27550	27550	27550	27550	0
429	20241223	135000	461803350	27550	27550	27550	27550	2
430	20241223	134900	461748250	27550	27550	27550	27550	2
431	20241223	134800	461693150	27550	27550	27550	27550	0
432	20241223	134700	461693150	27550	27550	27550	27550	51
433	20241223	134600	460288100	27550	27550	27600	27550	130
434	20241223	134500	456702050	27550	27550	27550	27550	19
435	20241223	134400	456178600	27550	27550	27550	27550	0
436	20241223	134300	456178600	27550	27550	27550	27550	0
437	20241223	134200	456178600	27550	27550	27550	27550	47
438	20241223	134100	454883750	27500	27500	27500	27500	25
439	20241223	134000	454196250	27500	27500	27500	27500	0
440	20241223	133900	454196250	27500	27500	27500	27500	0
441	20241223	133800	454196250	27500	27500	27500	27500	0
442	20241223	133700	454196250	27500	27500	27500	27500	0
443	20241223	133600	454196250	27500	27500	27500	27500	0
444	20241223	133500	454196250	27500	27550	27550	27500	32
445	20241223	133400	453316000	27550	27550	27550	27550	67
446	20241223	133300	451470150	27500	27500	27500	27500	0
447	20241223	133200	451470150	27500	27500	27500	27500	0
448	20241223	133100	451470150	27500	27500	27500	27500	0
449	20241223	133000	451470150	27500	27500	27500	27500	0
450	20241223	132900	451470150	27500	27500	27500	27500	35
451	20241223	132800	450507650	27500	27500	27500	27500	1
452	20241223	132700	450480150	27500	27500	27500	27500	0
453	20241223	132600	450480150	27500	27450	27550	27450	185
454	20241223	132500	445391550	27400	27450	27450	27400	23
455	20241223	132400	444761300	27450	27450	27450	27450	5
456	20241223	132300	444624050	27450	27450	27450	27450	3
457	20241223	132200	444541700	27450	27450	27450	27450	0
458	20241223	132100	444541700	27450	27450	27450	27450	0
459	20241223	132000	444541700	27450	27450	27450	27450	0
460	20241223	131900	444541700	27450	27400	27450	27400	125
461	20241223	131800	441114600	27450	27400	27450	27400	178
462	20241223	131700	436228600	27400	27400	27400	27400	1
463	20241223	131600	436201200	27400	27400	27400	27400	102
464	20241223	131500	433406400	27400	27400	27400	27400	0
465	20241223	131400	433406400	27400	27450	27450	27300	627
466	20241223	131300	416240200	27450	27450	27450	27450	156
467	20241223	131200	411958000	27500	27500	27500	27500	0
468	20241223	131100	411958000	27500	27500	27500	27500	0
469	20241223	131000	411958000	27500	27500	27500	27500	84
470	20241223	130900	409648000	27450	27450	27450	27450	0
471	20241223	130800	409648000	27450	27450	27450	27450	0
472	20241223	130700	409648000	27450	27450	27450	27450	38
473	20241223	130600	408604900	27500	27500	27500	27500	0
474	20241223	130500	408604900	27500	27500	27500	27500	207
475	20241223	130400	402912400	27500	27550	27550	27500	77
476	20241223	130300	400791100	27550	27550	27550	27550	0
477	20241223	130200	400791100	27550	27550	27550	27550	35
478	20241223	130100	399826850	27550	27550	27550	27550	1
479	20241223	130000	399799300	27550	27550	27550	27550	0
480	20241223	125900	399799300	27550	27550	27550	27550	0
481	20241223	125800	399799300	27550	27550	27550	27550	0
482	20241223	125700	399799300	27550	27550	27550	27550	0
483	20241223	125600	399799300	27550	27550	27550	27550	0
484	20241223	125500	399799300	27550	27550	27550	27550	66
485	20241223	125400	397981000	27600	27600	27600	27600	10
486	20241223	125300	397705000	27600	27600	27600	27600	20
487	20241223	125200	397153000	27600	27600	27600	27600	0
488	20241223	125100	397153000	27600	27600	27600	27600	0
489	20241223	125000	397153000	27600	27600	27600	27600	0
490	20241223	124900	397153000	27600	27600	27600	27600	1
491	20241223	124800	397125400	27550	27550	27550	27550	0
492	20241223	124700	397125400	27550	27550	27550	27550	0
493	20241223	124600	397125400	27550	27550	27550	27550	0
494	20241223	124500	397125400	27550	27550	27550	27550	0
495	20241223	124400	397125400	27550	27550	27550	27550	0
496	20241223	124300	397125400	27550	27550	27550	27550	0
497	20241223	124200	397125400	27550	27550	27550	27550	0
498	20241223	124100	397125400	27550	27550	27550	27550	5
499	20241223	124000	396987650	27550	27600	27600	27550	41
500	20241223	123900	395856100	27600	27600	27600	27600	2
501	20241223	123800	395800900	27600	27600	27600	27600	0
502	20241223	123700	395800900	27600	27600	27600	27600	0
503	20241223	123600	395800900	27600	27600	27600	27600	0
504	20241223	123500	395800900	27600	27600	27600	27600	0
505	20241223	123400	395800900	27600	27600	27600	27600	0
506	20241223	123300	395800900	27600	27600	27600	27600	0
507	20241223	123200	395800900	27600	27600	27600	27600	0
508	20241223	123100	395800900	27600	27600	27600	27600	55
509	20241223	123000	394282900	27600	27600	27600	27600	4
510	20241223	122900	394172500	27600	27600	27600	27600	0
511	20241223	122800	394172500	27600	27600	27600	27600	0
512	20241223	122700	394172500	27600	27600	27600	27600	0
513	20241223	122600	394172500	27600	27600	27600	27600	101
514	20241223	122500	391384900	27600	27600	27600	27600	0
515	20241223	122400	391384900	27600	27600	27600	27600	50
516	20241223	122300	390004900	27550	27550	27550	27550	49
517	20241223	122200	388654950	27550	27550	27550	27550	0
518	20241223	122100	388654950	27550	27550	27550	27550	0
519	20241223	122000	388654950	27550	27550	27550	27550	51
520	20241223	121900	387249900	27500	27500	27500	27500	0
521	20241223	121800	387249900	27500	27500	27500	27500	5
522	20241223	121700	387112400	27500	27500	27500	27500	0
523	20241223	121600	387112400	27500	27500	27500	27500	0
524	20241223	121500	387112400	27500	27500	27500	27500	5
525	20241223	121400	386974900	27500	27500	27500	27500	1
526	20241223	121300	386947400	27550	27550	27550	27550	0
527	20241223	121200	386947400	27550	27550	27550	27550	0
528	20241223	121100	386947400	27550	27550	27550	27550	0
529	20241223	121000	386947400	27550	27550	27550	27550	12
530	20241223	120900	386616800	27500	27500	27500	27500	60
531	20241223	120800	384966800	27550	27550	27550	27550	36
532	20241223	120700	383975000	27550	27550	27550	27550	0
533	20241223	120600	383975000	27550	27550	27550	27550	0
534	20241223	120500	383975000	27550	27550	27550	27550	0
535	20241223	120400	383975000	27550	27550	27550	27550	0
536	20241223	120300	383975000	27550	27550	27550	27550	0
537	20241223	120200	383975000	27550	27550	27550	27550	0
538	20241223	120100	383975000	27550	27550	27550	27550	0
539	20241223	120000	383975000	27550	27550	27550	27550	0
540	20241223	115900	383975000	27550	27550	27550	27550	0
541	20241223	115800	383975000	27550	27550	27550	27550	0
542	20241223	115700	383975000	27550	27550	27550	27550	4
543	20241223	115600	383864800	27550	27550	27550	27550	0
544	20241223	115500	383864800	27550	27550	27550	27550	5
545	20241223	115400	383727050	27600	27600	27600	27600	0
546	20241223	115300	383727050	27600	27600	27600	27600	5
547	20241223	115200	383589050	27600	27600	27600	27600	0
548	20241223	115100	383589050	27600	27600	27600	27600	0
549	20241223	115000	383589050	27600	27600	27600	27600	24
550	20241223	114900	382926650	27650	27650	27650	27650	0
551	20241223	114800	382926650	27650	27650	27650	27650	0
552	20241223	114700	382926650	27650	27600	27650	27600	20
553	20241223	114600	382374600	27700	27700	27700	27700	0
554	20241223	114500	382374600	27700	27600	27700	27600	26
555	20241223	114400	381656900	27600	27600	27600	27600	0
556	20241223	114300	381656900	27600	27600	27600	27600	0
557	20241223	114200	381656900	27600	27600	27600	27600	1
558	20241223	114100	381629300	27600	27600	27600	27600	4
559	20241223	114000	381518900	27750	27650	27750	27650	100
560	20241223	113900	378750300	27550	27550	27550	27550	0
561	20241223	113800	378750300	27550	27650	27650	27550	195
562	20241223	113700	373365500	27650	27650	27650	27650	0
563	20241223	113600	373365500	27650	27650	27650	27650	0
564	20241223	113500	373365500	27650	27650	27650	27650	0
565	20241223	113400	373365500	27650	27650	27650	27650	0
566	20241223	113300	373365500	27650	27650	27650	27650	1
567	20241223	113200	373337850	27650	27650	27650	27650	0
568	20241223	113100	373337850	27650	27650	27650	27650	0
569	20241223	113000	373337850	27650	27650	27650	27650	0
570	20241223	112900	373337850	27650	27650	27650	27650	0
571	20241223	112800	373337850	27650	27650	27650	27650	0
572	20241223	112700	373337850	27650	27650	27650	27650	0
573	20241223	112600	373337850	27650	27650	27650	27650	0
574	20241223	112500	373337850	27650	27650	27650	27650	0
575	20241223	112400	373337850	27650	27600	27650	27600	23
576	20241223	112300	372702050	27600	27600	27600	27600	0
577	20241223	112200	372702050	27600	27600	27600	27600	2
578	20241223	112100	372646850	27550	27550	27550	27550	0
579	20241223	112000	372646850	27550	27550	27550	27550	0
580	20241223	111900	372646850	27550	27550	27550	27550	0
581	20241223	111800	372646850	27550	27550	27550	27550	0
582	20241223	111700	372646850	27550	27550	27550	27550	0
583	20241223	111600	372646850	27550	27550	27550	27550	0
584	20241223	111500	372646850	27550	27550	27550	27550	0
585	20241223	111400	372646850	27550	27550	27550	27550	0
586	20241223	111300	372646850	27550	27600	27600	27550	100
587	20241223	111200	369891800	27550	27550	27550	27550	0
588	20241223	111100	369891800	27550	27550	27550	27550	1
589	20241223	111000	369864250	27550	27550	27550	27550	1
590	20241223	110900	369836700	27550	27600	27600	27550	90
591	20241223	110800	367355400	27600	27600	27600	27600	20
592	20241223	110700	366803400	27600	27600	27600	27600	0
593	20241223	110600	366803400	27600	27600	27600	27600	0
594	20241223	110500	366803400	27600	27600	27600	27600	0
595	20241223	110400	366803400	27600	27600	27600	27600	0
596	20241223	110300	366803400	27600	27600	27600	27600	5
597	20241223	110200	366665400	27650	27650	27650	27650	0
598	20241223	110100	366665400	27650	27650	27650	27650	0
599	20241223	110000	366665400	27650	27650	27650	27650	1
600	20241223	105900	366637750	27650	27650	27650	27650	41
601	20241223	105800	365504100	27650	27850	27850	27650	1386
602	20241223	105700	326980300	27900	27900	27900	27900	30
603	20241223	105600	326143300	27900	27900	27900	27900	0
604	20241223	105500	326143300	27900	28000	28000	27900	833
605	20241223	105400	302838200	28000	28000	28000	28000	0
606	20241223	105300	302838200	28000	28000	28000	28000	0
607	20241223	105200	302838200	28000	28000	28000	28000	1
608	20241223	105100	302810200	27950	27950	27950	27950	100
609	20241223	105000	300015200	27950	27950	27950	27950	4
610	20241223	104900	299903400	27850	27850	27850	27850	0
611	20241223	104800	299903400	27850	27850	27850	27850	0
612	20241223	104700	299903400	27850	27850	27850	27850	0
613	20241223	104600	299903400	27850	27850	27850	27850	0
614	20241223	104500	299903400	27850	27850	27850	27850	52
615	20241223	104400	298455200	27900	27900	27900	27900	32
616	20241223	104300	297562400	27900	27900	27900	27900	0
617	20241223	104200	297562400	27900	27900	27900	27900	1
618	20241223	104100	297534500	27800	27800	27800	27800	0
619	20241223	104000	297534500	27800	27800	27800	27800	0
620	20241223	103900	297534500	27800	27800	27800	27800	0
621	20241223	103800	297534500	27800	27800	27800	27800	0
622	20241223	103700	297534500	27800	27800	27800	27800	0
623	20241223	103600	297534500	27800	27800	27800	27800	0
624	20241223	103500	297534500	27800	27800	27800	27800	0
625	20241223	103400	297534500	27800	27800	27800	27800	1
626	20241223	103300	297506700	27800	28000	28000	27800	238
627	20241223	103200	290876750	27900	27950	27950	27900	2
628	20241223	103100	290820900	28000	28000	28000	28000	0
629	20241223	103000	290820900	28000	27950	28000	27950	5
630	20241223	102900	290681100	27950	27950	27950	27950	1
631	20241223	102800	290653150	27950	27950	28050	27950	10
632	20241223	102700	290373250	28050	27900	28050	27900	6
633	20241223	102600	290205500	27900	27900	27900	27850	59
634	20241223	102500	288559450	27900	27900	27900	27900	31
635	20241223	102400	287694550	27900	27900	27900	27900	29
636	20241223	102300	286885450	27900	27900	27900	27900	2
637	20241223	102200	286829650	27850	27950	27950	27850	57
638	20241223	102100	285240400	27900	27900	28000	27900	51
639	20241223	102000	283812700	27850	27800	27850	27800	8
640	20241223	101900	283590150	27750	27750	27750	27750	0
641	20241223	101800	283590150	27750	27750	27750	27750	0
642	20241223	101700	283590150	27750	27750	27750	27750	0
643	20241223	101600	283590150	27750	27750	27750	27750	1
644	20241223	101500	283562400	27750	27750	27750	27750	7
645	20241223	101400	283368150	27700	27700	27700	27700	3
646	20241223	101300	283285050	27700	27700	27700	27700	7
647	20241223	101200	283091150	27700	27550	27700	27550	288
648	20241223	101100	275134200	27550	27600	27600	27550	226
649	20241223	101000	268898500	27600	27650	27650	27600	77
650	20241223	100900	266772300	27650	27700	27700	27650	145
651	20241223	100800	262757750	27750	27750	27750	27750	0
652	20241223	100700	262757750	27750	27750	27750	27750	8
653	20241223	100600	262535750	27750	27750	27750	27750	65
654	20241223	100500	260732000	27700	27750	27750	27700	54
655	20241223	100400	259235200	27700	27700	27700	27700	160
656	20241223	100300	254803200	27750	27750	27750	27750	30
657	20241223	100200	253970700	27750	27800	27800	27700	354
658	20241223	100100	244153750	27800	27800	27800	27800	2
659	20241223	100000	244098150	27850	27900	27900	27850	99
660	20241223	095900	241340950	27900	27950	27950	27900	360
661	20241223	095800	231293200	27950	27950	27950	27950	0
662	20241223	095700	231293200	27950	28050	28100	27950	241
663	20241223	095600	224550650	28000	28000	28000	28000	51
664	20241223	095500	223122650	27950	27950	27950	27950	52
665	20241223	095400	221669250	27950	28050	28050	27950	245
666	20241223	095300	214819650	28050	27950	28050	27950	469
667	20241223	095200	201705200	27850	27800	27850	27800	59
668	20241223	095100	200063950	27750	27750	27750	27750	28
669	20241223	095000	199286950	27700	27750	27800	27700	110
670	20241223	094900	196235750	27750	27900	27950	27750	304
671	20241223	094800	187781150	27900	27900	27900	27900	117
672	20241223	094700	184516850	27850	27800	27850	27800	81
673	20241223	094600	182261200	27750	27800	27800	27700	232
674	20241223	094500	175820800	27750	27750	27750	27750	19
675	20241223	094400	175293550	27700	27700	27700	27700	0
676	20241223	094300	175293550	27700	27700	27700	27700	2
677	20241223	094200	175238150	27700	27700	27700	27700	68
678	20241223	094100	173354550	27650	27650	27650	27600	12
679	20241223	094000	173022850	27600	27650	27700	27600	135
680	20241223	093900	169286300	27700	27650	27700	27650	257
681	20241223	093800	162169000	27650	27650	27650	27650	0
682	20241223	093700	162169000	27650	27650	27650	27650	39
683	20241223	093600	161090650	27650	27600	27650	27600	43
684	20241223	093500	159903700	27550	27500	27600	27500	10
685	20241223	093400	159628150	27600	27400	27600	27350	210
686	20241223	093300	153860550	27400	27400	27400	27350	75
687	20241223	093200	151805800	27400	27350	27400	27350	278
688	20241223	093100	144202450	27350	27350	27350	27350	0
689	20241223	093000	144202450	27350	27350	27350	27150	1194
690	20241223	092900	111684050	27350	27250	27350	27250	206
691	20241223	092800	106059650	27300	27250	27300	27050	1654
692	20241223	092700	61161900	27300	27250	27300	27250	4
693	20241223	092600	61052850	27250	27250	27250	27200	112
694	20241223	092500	58006200	27250	27350	27350	27250	669
695	20241223	092400	39753950	27350	27350	27350	27350	0
696	20241223	092300	39753950	27350	27350	27350	27350	0
697	20241223	092200	39753950	27350	27350	27350	27350	0
698	20241223	092100	39753950	27350	27350	27350	27350	3
699	20241223	092000	39671900	27350	27400	27400	27350	29
700	20241223	091900	38878700	27350	27350	27350	27300	59
701	20241223	091800	37265150	27350	27400	27400	27350	94
702	20241223	091700	34694200	27350	27400	27400	27350	18
703	20241223	091600	34201800	27350	27400	27400	27350	40
704	20241223	091500	33107450	27350	27400	27400	27350	152
705	20241223	091400	28943300	27400	27450	27450	27400	20
706	20241223	091300	28394800	27450	27550	27550	27250	869
707	20241223	091200	4615000	27600	27600	27600	27600	10
708	20241223	091100	4339000	27550	27600	27600	27550	4
709	20241223	091000	4228700	27600	27600	27600	27600	1
710	20241223	090900	4201100	27650	27650	27650	27650	0
711	20241223	090800	4201100	27650	27650	27650	27650	57
712	20241223	090700	2625050	27700	27700	27700	27700	5
713	20241223	090600	2486550	27850	27850	27850	27850	0
714	20241223	090500	2486550	27850	27850	27850	27850	10
715	20241223	090400	2208050	27900	27900	27900	27900	3
716	20241223	090300	2124350	27900	27900	27900	27900	0
717	20241223	090200	2124350	27900	27600	27900	27550	58
718	20241223	090100	523450	27550	27550	27550	27550	0
719	20241223	090000	523450	27550	27550	27550	27550	19