KissMeData/285130/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210800	1243406250	46550	46550	46550	46550	1108
3	20241223	210700	1243406250	46550	46550	46550	46550	0
4	20241223	210600	1243406250	46550	46550	46550	46550	0
5	20241223	210500	1243406250	46550	46550	46550	46550	0
6	20241223	210400	1243406250	46550	46550	46550	46550	0
7	20241223	210300	1243406250	46550	46550	46550	46550	0
8	20241223	210200	1243406250	46550	46550	46550	46550	0
9	20241223	210100	1243406250	46550	46550	46550	46550	0
10	20241223	210000	1243406250	46550	46550	46550	46550	0
11	20241223	205900	1243406250	46550	46550	46550	46550	0
12	20241223	205800	1243406250	46550	46550	46550	46550	0
13	20241223	205700	1243406250	46550	46550	46550	46550	0
14	20241223	205600	1243406250	46550	46550	46550	46550	0
15	20241223	205500	1243406250	46550	46550	46550	46550	0
16	20241223	205400	1243406250	46550	46550	46550	46550	0
17	20241223	205300	1243406250	46550	46550	46550	46550	0
18	20241223	205200	1243406250	46550	46550	46550	46550	0
19	20241223	205100	1243406250	46550	46550	46550	46550	0
20	20241223	205000	1243406250	46550	46550	46550	46550	0
21	20241223	204900	1243406250	46550	46550	46550	46550	0
22	20241223	204800	1243406250	46550	46550	46550	46550	0
23	20241223	204700	1243406250	46550	46550	46550	46550	0
24	20241223	204600	1243406250	46550	46550	46550	46550	0
25	20241223	204500	1243406250	46550	46550	46550	46550	0
26	20241223	204400	1243406250	46550	46550	46550	46550	0
27	20241223	204300	1243406250	46550	46550	46550	46550	0
28	20241223	204200	1243406250	46550	46550	46550	46550	0
29	20241223	204100	1243406250	46550	46550	46550	46550	0
30	20241223	204000	1243406250	46550	46550	46550	46550	0
31	20241223	203900	1243406250	46550	46550	46550	46550	0
32	20241223	203800	1243406250	46550	46550	46550	46550	1108
33	20241223	203700	1243406250	46550	46550	46550	46550	0
34	20241223	203600	1243406250	46550	46550	46550	46550	0
35	20241223	203500	1243406250	46550	46550	46550	46550	0
36	20241223	203400	1243406250	46550	46550	46550	46550	0
37	20241223	203300	1243406250	46550	46550	46550	46550	0
38	20241223	203200	1243406250	46550	46550	46550	46550	0
39	20241223	203100	1243406250	46550	46550	46550	46550	0
40	20241223	203000	1243406250	46550	46550	46550	46550	0
41	20241223	202900	1243406250	46550	46550	46550	46550	0
42	20241223	202800	1243406250	46550	46550	46550	46550	0
43	20241223	202700	1243406250	46550	46550	46550	46550	0
44	20241223	202600	1243406250	46550	46550	46550	46550	0
45	20241223	202500	1243406250	46550	46550	46550	46550	0
46	20241223	202400	1243406250	46550	46550	46550	46550	0
47	20241223	202300	1243406250	46550	46550	46550	46550	0
48	20241223	202200	1243406250	46550	46550	46550	46550	0
49	20241223	202100	1243406250	46550	46550	46550	46550	0
50	20241223	202000	1243406250	46550	46550	46550	46550	0
51	20241223	201900	1243406250	46550	46550	46550	46550	0
52	20241223	201800	1243406250	46550	46550	46550	46550	0
53	20241223	201700	1243406250	46550	46550	46550	46550	0
54	20241223	201600	1243406250	46550	46550	46550	46550	0
55	20241223	201500	1243406250	46550	46550	46550	46550	0
56	20241223	201400	1243406250	46550	46550	46550	46550	0
57	20241223	201300	1243406250	46550	46550	46550	46550	0
58	20241223	201200	1243406250	46550	46550	46550	46550	0
59	20241223	201100	1243406250	46550	46550	46550	46550	0
60	20241223	201000	1243406250	46550	46550	46550	46550	0
61	20241223	200900	1243406250	46550	46550	46550	46550	0
62	20241223	200800	1243406250	46550	46550	46550	46550	1108
63	20241223	200700	1243406250	46550	46550	46550	46550	0
64	20241223	200600	1243406250	46550	46550	46550	46550	0
65	20241223	200500	1243406250	46550	46550	46550	46550	0
66	20241223	200400	1243406250	46550	46550	46550	46550	0
67	20241223	200300	1243406250	46550	46550	46550	46550	0
68	20241223	200200	1243406250	46550	46550	46550	46550	0
69	20241223	200100	1243406250	46550	46550	46550	46550	0
70	20241223	200000	1243406250	46550	46550	46550	46550	0
71	20241223	195900	1243406250	46550	46550	46550	46550	0
72	20241223	195800	1243406250	46550	46550	46550	46550	0
73	20241223	195700	1243406250	46550	46550	46550	46550	0
74	20241223	195600	1243406250	46550	46550	46550	46550	0
75	20241223	195500	1243406250	46550	46550	46550	46550	0
76	20241223	195400	1243406250	46550	46550	46550	46550	0
77	20241223	195300	1243406250	46550	46550	46550	46550	0
78	20241223	195200	1243406250	46550	46550	46550	46550	0
79	20241223	195100	1243406250	46550	46550	46550	46550	0
80	20241223	195000	1243406250	46550	46550	46550	46550	0
81	20241223	194900	1243406250	46550	46550	46550	46550	0
82	20241223	194800	1243406250	46550	46550	46550	46550	0
83	20241223	194700	1243406250	46550	46550	46550	46550	0
84	20241223	194600	1243406250	46550	46550	46550	46550	0
85	20241223	194500	1243406250	46550	46550	46550	46550	0
86	20241223	194400	1243406250	46550	46550	46550	46550	0
87	20241223	194300	1243406250	46550	46550	46550	46550	0
88	20241223	194200	1243406250	46550	46550	46550	46550	0
89	20241223	194100	1243406250	46550	46550	46550	46550	0
90	20241223	194000	1243406250	46550	46550	46550	46550	0
91	20241223	193900	1243406250	46550	46550	46550	46550	0
92	20241223	193800	1243406250	46550	46550	46550	46550	1108
93	20241223	193700	1243406250	46550	46550	46550	46550	0
94	20241223	193600	1243406250	46550	46550	46550	46550	0
95	20241223	193500	1243406250	46550	46550	46550	46550	0
96	20241223	193400	1243406250	46550	46550	46550	46550	0
97	20241223	193300	1243406250	46550	46550	46550	46550	0
98	20241223	193200	1243406250	46550	46550	46550	46550	0
99	20241223	193100	1243406250	46550	46550	46550	46550	0
100	20241223	193000	1243406250	46550	46550	46550	46550	0
101	20241223	192900	1243406250	46550	46550	46550	46550	0
102	20241223	192800	1243406250	46550	46550	46550	46550	0
103	20241223	192700	1243406250	46550	46550	46550	46550	0
104	20241223	192600	1243406250	46550	46550	46550	46550	0
105	20241223	192500	1243406250	46550	46550	46550	46550	0
106	20241223	192400	1243406250	46550	46550	46550	46550	0
107	20241223	192300	1243406250	46550	46550	46550	46550	0
108	20241223	192200	1243406250	46550	46550	46550	46550	0
109	20241223	192100	1243406250	46550	46550	46550	46550	0
110	20241223	192000	1243406250	46550	46550	46550	46550	0
111	20241223	191900	1243406250	46550	46550	46550	46550	0
112	20241223	191800	1243406250	46550	46550	46550	46550	0
113	20241223	191700	1243406250	46550	46550	46550	46550	0
114	20241223	191600	1243406250	46550	46550	46550	46550	0
115	20241223	191500	1243406250	46550	46550	46550	46550	0
116	20241223	191400	1243406250	46550	46550	46550	46550	0
117	20241223	191300	1243406250	46550	46550	46550	46550	0
118	20241223	191200	1243406250	46550	46550	46550	46550	0
119	20241223	191100	1243406250	46550	46550	46550	46550	0
120	20241223	191000	1243406250	46550	46550	46550	46550	0
121	20241223	190900	1243406250	46550	46550	46550	46550	0
122	20241223	190800	1243406250	46550	46550	46550	46550	1108
123	20241223	190700	1243406250	46550	46550	46550	46550	0
124	20241223	190600	1243406250	46550	46550	46550	46550	0
125	20241223	190500	1243406250	46550	46550	46550	46550	0
126	20241223	190400	1243406250	46550	46550	46550	46550	0
127	20241223	190300	1243406250	46550	46550	46550	46550	0
128	20241223	190200	1243406250	46550	46550	46550	46550	0
129	20241223	190100	1243406250	46550	46550	46550	46550	0
130	20241223	190000	1243406250	46550	46550	46550	46550	0
131	20241223	185900	1243406250	46550	46550	46550	46550	0
132	20241223	185800	1243406250	46550	46550	46550	46550	0
133	20241223	185700	1243406250	46550	46550	46550	46550	0
134	20241223	185600	1243406250	46550	46550	46550	46550	0
135	20241223	185500	1243406250	46550	46550	46550	46550	0
136	20241223	185400	1243406250	46550	46550	46550	46550	0
137	20241223	185300	1243406250	46550	46550	46550	46550	0
138	20241223	185200	1243406250	46550	46550	46550	46550	0
139	20241223	185100	1243406250	46550	46550	46550	46550	0
140	20241223	185000	1243406250	46550	46550	46550	46550	0
141	20241223	184900	1243406250	46550	46550	46550	46550	0
142	20241223	184800	1243406250	46550	46550	46550	46550	0
143	20241223	184700	1243406250	46550	46550	46550	46550	0
144	20241223	184600	1243406250	46550	46550	46550	46550	0
145	20241223	184500	1243406250	46550	46550	46550	46550	0
146	20241223	184400	1243406250	46550	46550	46550	46550	0
147	20241223	184300	1243406250	46550	46550	46550	46550	0
148	20241223	184200	1243406250	46550	46550	46550	46550	0
149	20241223	184100	1243406250	46550	46550	46550	46550	0
150	20241223	184000	1243406250	46550	46550	46550	46550	0
151	20241223	183900	1243406250	46550	46550	46550	46550	0
152	20241223	183800	1243406250	46550	46550	46550	46550	1108
153	20241223	183700	1243406250	46550	46550	46550	46550	0
154	20241223	183600	1243406250	46550	46550	46550	46550	0
155	20241223	183500	1243406250	46550	46550	46550	46550	0
156	20241223	183400	1243406250	46550	46550	46550	46550	0
157	20241223	183300	1243406250	46550	46550	46550	46550	0
158	20241223	183200	1243406250	46550	46550	46550	46550	0
159	20241223	183100	1243406250	46550	46550	46550	46550	0
160	20241223	183000	1243406250	46550	46550	46550	46550	0
161	20241223	182900	1243406250	46550	46550	46550	46550	0
162	20241223	182800	1243406250	46550	46550	46550	46550	0
163	20241223	182700	1243406250	46550	46550	46550	46550	0
164	20241223	182600	1243406250	46550	46550	46550	46550	0
165	20241223	182500	1243406250	46550	46550	46550	46550	0
166	20241223	182400	1243406250	46550	46550	46550	46550	0
167	20241223	182300	1243406250	46550	46550	46550	46550	0
168	20241223	182200	1243406250	46550	46550	46550	46550	0
169	20241223	182100	1243406250	46550	46550	46550	46550	0
170	20241223	182000	1243406250	46550	46550	46550	46550	0
171	20241223	181900	1243406250	46550	46550	46550	46550	0
172	20241223	181800	1243406250	46550	46550	46550	46550	0
173	20241223	181700	1243406250	46550	46550	46550	46550	0
174	20241223	181600	1243406250	46550	46550	46550	46550	0
175	20241223	181500	1243406250	46550	46550	46550	46550	0
176	20241223	181400	1243406250	46550	46550	46550	46550	0
177	20241223	181300	1243406250	46550	46550	46550	46550	0
178	20241223	181200	1243406250	46550	46550	46550	46550	0
179	20241223	181100	1243406250	46550	46550	46550	46550	0
180	20241223	181000	1243406250	46550	46550	46550	46550	0
181	20241223	180900	1243406250	46550	46550	46550	46550	0
182	20241223	180800	1243406250	46550	46550	46550	46550	1108
183	20241223	180700	1243406250	46550	46550	46550	46550	0
184	20241223	180600	1243406250	46550	46550	46550	46550	0
185	20241223	180500	1243406250	46550	46550	46550	46550	0
186	20241223	180400	1243406250	46550	46550	46550	46550	0
187	20241223	180300	1243406250	46550	46550	46550	46550	0
188	20241223	180200	1243406250	46550	46550	46550	46550	0
189	20241223	180100	1243406250	46550	46550	46550	46550	0
190	20241223	180000	1243406250	46550	46550	46550	46550	0
191	20241223	175900	1243406250	46550	46550	46550	46550	0
192	20241223	175800	1243406250	46550	46550	46550	46550	0
193	20241223	175700	1243406250	46550	46550	46550	46550	0
194	20241223	175600	1243406250	46550	46550	46550	46550	0
195	20241223	175500	1243406250	46550	46550	46550	46550	0
196	20241223	175400	1243406250	46550	46550	46550	46550	0
197	20241223	175300	1243406250	46550	46550	46550	46550	0
198	20241223	175200	1243406250	46550	46550	46550	46550	0
199	20241223	175100	1243406250	46550	46550	46550	46550	0
200	20241223	175000	1243406250	46550	46550	46550	46550	0
201	20241223	174900	1243406250	46550	46550	46550	46550	0
202	20241223	174800	1243406250	46550	46550	46550	46550	0
203	20241223	174700	1243406250	46550	46550	46550	46550	0
204	20241223	174600	1243406250	46550	46550	46550	46550	0
205	20241223	174500	1243406250	46550	46550	46550	46550	0
206	20241223	174400	1243406250	46550	46550	46550	46550	0
207	20241223	174300	1243406250	46550	46550	46550	46550	0
208	20241223	174200	1243406250	46550	46550	46550	46550	0
209	20241223	174100	1243406250	46550	46550	46550	46550	0
210	20241223	174000	1243406250	46550	46550	46550	46550	0
211	20241223	173900	1243406250	46550	46550	46550	46550	0
212	20241223	173800	1243406250	46550	46550	46550	46550	1108
213	20241223	173700	1243406250	46550	46550	46550	46550	0
214	20241223	173600	1243406250	46550	46550	46550	46550	0
215	20241223	173500	1243406250	46550	46550	46550	46550	0
216	20241223	173400	1243406250	46550	46550	46550	46550	0
217	20241223	173300	1243406250	46550	46550	46550	46550	0
218	20241223	173200	1243406250	46550	46550	46550	46550	0
219	20241223	173100	1243406250	46550	46550	46550	46550	0
220	20241223	173000	1243406250	46550	46550	46550	46550	0
221	20241223	172900	1243406250	46550	46550	46550	46550	0
222	20241223	172800	1243406250	46550	46550	46550	46550	0
223	20241223	172700	1243406250	46550	46550	46550	46550	0
224	20241223	172600	1243406250	46550	46550	46550	46550	0
225	20241223	172500	1243406250	46550	46550	46550	46550	0
226	20241223	172400	1243406250	46550	46550	46550	46550	0
227	20241223	172300	1243406250	46550	46550	46550	46550	0
228	20241223	172200	1243406250	46550	46550	46550	46550	0
229	20241223	172100	1243406250	46550	46550	46550	46550	0
230	20241223	172000	1243406250	46550	46550	46550	46550	0
231	20241223	171900	1243406250	46550	46550	46550	46550	0
232	20241223	171800	1243406250	46550	46550	46550	46550	0
233	20241223	171700	1243406250	46550	46550	46550	46550	0
234	20241223	171600	1243406250	46550	46550	46550	46550	0
235	20241223	171500	1243406250	46550	46550	46550	46550	0
236	20241223	171400	1243406250	46550	46550	46550	46550	0
237	20241223	171300	1243406250	46550	46550	46550	46550	0
238	20241223	171200	1243406250	46550	46550	46550	46550	0
239	20241223	171100	1243406250	46550	46550	46550	46550	0
240	20241223	171000	1243406250	46550	46550	46550	46550	0
241	20241223	170900	1243406250	46550	46550	46550	46550	0
242	20241223	170800	1243406250	46550	46550	46550	46550	1108
243	20241223	170700	1243406250	46550	46550	46550	46550	0
244	20241223	170600	1243406250	46550	46550	46550	46550	0
245	20241223	170500	1243406250	46550	46550	46550	46550	0
246	20241223	170400	1243406250	46550	46550	46550	46550	0
247	20241223	170300	1243406250	46550	46550	46550	46550	0
248	20241223	170200	1243406250	46550	46550	46550	46550	0
249	20241223	170100	1243406250	46550	46550	46550	46550	0
250	20241223	170000	1243406250	46550	46550	46550	46550	0
251	20241223	165900	1243406250	46550	46550	46550	46550	0
252	20241223	165800	1243406250	46550	46550	46550	46550	0
253	20241223	165700	1243406250	46550	46550	46550	46550	0
254	20241223	165600	1243406250	46550	46550	46550	46550	0
255	20241223	165500	1243406250	46550	46550	46550	46550	0
256	20241223	165400	1243406250	46550	46550	46550	46550	0
257	20241223	165300	1243406250	46550	46550	46550	46550	0
258	20241223	165200	1243406250	46550	46550	46550	46550	0
259	20241223	165100	1243406250	46550	46550	46550	46550	0
260	20241223	165000	1243406250	46550	46550	46550	46550	0
261	20241223	164900	1243406250	46550	46550	46550	46550	0
262	20241223	164800	1243406250	46550	46550	46550	46550	0
263	20241223	164700	1243406250	46550	46550	46550	46550	0
264	20241223	164600	1243406250	46550	46550	46550	46550	0
265	20241223	164500	1243406250	46550	46550	46550	46550	0
266	20241223	164400	1243406250	46550	46550	46550	46550	0
267	20241223	164300	1243406250	46550	46550	46550	46550	0
268	20241223	164200	1243406250	46550	46550	46550	46550	0
269	20241223	164100	1243406250	46550	46550	46550	46550	0
270	20241223	164000	1243406250	46550	46550	46550	46550	0
271	20241223	163900	1243406250	46550	46550	46550	46550	0
272	20241223	163800	1243406250	46550	46550	46550	46550	1108
273	20241223	163700	1243406250	46550	46550	46550	46550	0
274	20241223	163600	1243406250	46550	46550	46550	46550	0
275	20241223	163500	1243406250	46550	46550	46550	46550	0
276	20241223	163400	1243406250	46550	46550	46550	46550	0
277	20241223	163300	1243406250	46550	46550	46550	46550	0
278	20241223	163200	1243406250	46550	46550	46550	46550	0
279	20241223	163100	1243406250	46550	46550	46550	46550	0
280	20241223	163000	1243406250	46550	46550	46550	46550	0
281	20241223	162900	1243406250	46550	46550	46550	46550	0
282	20241223	162800	1243406250	46550	46550	46550	46550	0
283	20241223	162700	1243406250	46550	46550	46550	46550	0
284	20241223	162600	1243406250	46550	46550	46550	46550	0
285	20241223	162500	1243406250	46550	46550	46550	46550	0
286	20241223	162400	1243406250	46550	46550	46550	46550	0
287	20241223	162300	1243406250	46550	46550	46550	46550	0
288	20241223	162200	1243406250	46550	46550	46550	46550	0
289	20241223	162100	1243406250	46550	46550	46550	46550	0
290	20241223	162000	1243406250	46550	46550	46550	46550	0
291	20241223	161900	1243406250	46550	46550	46550	46550	0
292	20241223	161800	1243406250	46550	46550	46550	46550	0
293	20241223	161700	1243406250	46550	46550	46550	46550	0
294	20241223	161600	1243406250	46550	46550	46550	46550	0
295	20241223	161500	1243406250	46550	46550	46550	46550	0
296	20241223	161400	1243406250	46550	46550	46550	46550	0
297	20241223	161300	1243406250	46550	46550	46550	46550	0
298	20241223	161200	1243406250	46550	46550	46550	46550	0
299	20241223	161100	1243406250	46550	46550	46550	46550	0
300	20241223	161000	1243406250	46550	46550	46550	46550	0
301	20241223	160900	1243406250	46550	46550	46550	46550	0
302	20241223	160800	1243406250	46550	46550	46550	46550	1108
303	20241223	160700	1243406250	46550	46550	46550	46550	0
304	20241223	160600	1243406250	46550	46550	46550	46550	0
305	20241223	160500	1243406250	46550	46550	46550	46550	0
306	20241223	160400	1243406250	46550	46550	46550	46550	0
307	20241223	160300	1243406250	46550	46550	46550	46550	0
308	20241223	160200	1243406250	46550	46550	46550	46550	0
309	20241223	160100	1243406250	46550	46550	46550	46550	0
310	20241223	160000	1243406250	46550	46550	46550	46550	0
311	20241223	155900	1243406250	46550	46550	46550	46550	0
312	20241223	155800	1243406250	46550	46550	46550	46550	0
313	20241223	155700	1243406250	46550	46550	46550	46550	0
314	20241223	155600	1243406250	46550	46550	46550	46550	0
315	20241223	155500	1243406250	46550	46550	46550	46550	0
316	20241223	155400	1243406250	46550	46550	46550	46550	0
317	20241223	155300	1243406250	46550	46550	46550	46550	0
318	20241223	155200	1243406250	46550	46550	46550	46550	0
319	20241223	155100	1243406250	46550	46550	46550	46550	0
320	20241223	155000	1243406250	46550	46550	46550	46550	0
321	20241223	154900	1243406250	46550	46550	46550	46550	0
322	20241223	154800	1243406250	46550	46550	46550	46550	0
323	20241223	154700	1243406250	46550	46550	46550	46550	0
324	20241223	154600	1243406250	46550	46550	46550	46550	0
325	20241223	154500	1243406250	46550	46550	46550	46550	0
326	20241223	154400	1243406250	46550	46550	46550	46550	0
327	20241223	154300	1243406250	46550	46550	46550	46550	0
328	20241223	154200	1243406250	46550	46550	46550	46550	0
329	20241223	154100	1243406250	46550	46550	46550	46550	0
330	20241223	154000	1243406250	46550	46550	46550	46550	0
331	20241223	153900	1243406250	46550	46550	46550	46550	0
332	20241223	153800	1243406250	46550	46550	46550	46550	1108
333	20241223	153700	1243406250	46550	46550	46550	46550	0
334	20241223	153600	1243406250	46550	46550	46550	46550	0
335	20241223	153500	1243406250	46550	46550	46550	46550	0
336	20241223	153400	1243406250	46550	46550	46550	46550	0
337	20241223	153300	1243406250	46550	46550	46550	46550	0
338	20241223	153200	1243406250	46550	46550	46550	46550	0
339	20241223	153100	1243406250	46550	46550	46550	46550	0
340	20241223	153000	1243406250	46550	46550	46550	46550	1108
341	20241223	152900	1191828850	46400	46400	46400	46400	0
342	20241223	152800	1191828850	46400	46400	46400	46400	0
343	20241223	152700	1191828850	46400	46400	46400	46400	0
344	20241223	152600	1191828850	46400	46400	46400	46400	0
345	20241223	152500	1191828850	46400	46400	46400	46400	0
346	20241223	152400	1191828850	46400	46400	46400	46400	0
347	20241223	152300	1191828850	46400	46400	46400	46400	0
348	20241223	152200	1191828850	46400	46400	46400	46400	0
349	20241223	152100	1191828850	46400	46400	46400	46400	0
350	20241223	152000	1191828850	46400	46400	46400	46400	0
351	20241223	151900	1191828850	46400	46550	46550	46400	131
352	20241223	151800	1185745300	46500	46550	46550	46500	375
353	20241223	151700	1168307400	46500	46550	46550	46500	59
354	20241223	151600	1165561550	46550	46550	46550	46450	231
355	20241223	151500	1154822050	46600	46550	46600	46500	22
356	20241223	151400	1153797800	46500	46550	46600	46500	105
357	20241223	151300	1148910850	46550	46500	46550	46500	34
358	20241223	151200	1147328600	46500	46500	46500	46450	36
359	20241223	151100	1145654850	46500	46550	46550	46500	56
360	20241223	151000	1143048750	46500	46550	46550	46500	14
361	20241223	150900	1142397200	46550	46550	46550	46500	71
362	20241223	150800	1139094500	46500	46600	46600	46500	83
363	20241223	150700	1135231150	46600	46500	46600	46500	25
364	20241223	150600	1134066650	46500	46500	46650	46500	86
365	20241223	150500	1130060650	46500	46500	46500	46500	52
366	20241223	150400	1127642650	46500	46500	46500	46450	43
367	20241223	150300	1125643350	46500	46500	46500	46500	39
368	20241223	150200	1123829850	46500	46450	46500	46450	49
369	20241223	150100	1121551700	46450	46500	46500	46450	63
370	20241223	150000	1118624700	46500	46500	46550	46500	35
371	20241223	145900	1116996500	46550	46650	46650	46550	35
372	20241223	145800	1115365450	46600	46600	46650	46600	56
373	20241223	145700	1112754500	46600	46600	46600	46550	14
374	20241223	145600	1112102500	46600	46600	46600	46500	45
375	20241223	145500	1110005600	46600	46600	46600	46600	8
376	20241223	145400	1109632800	46550	46550	46550	46550	25
377	20241223	145300	1108469050	46450	46350	46650	46350	132
378	20241223	145200	1102340100	46400	46400	46400	46400	5
379	20241223	145100	1102108100	46350	46450	46450	46350	289
380	20241223	145000	1088702100	46450	46450	46500	46450	95
381	20241223	144900	1084289300	46500	46700	46700	46500	35
382	20241223	144800	1082657250	46700	46700	46700	46500	34
383	20241223	144700	1081070650	46600	46550	46700	46550	54
384	20241223	144600	1078555250	46600	46600	46600	46550	21
385	20241223	144500	1077576800	46600	46600	46600	46550	17
386	20241223	144400	1076784650	46550	46500	46600	46450	41
387	20241223	144300	1074876150	46550	46500	46550	46400	21
388	20241223	144200	1073900100	46600	46350	46600	46350	90
389	20241223	144100	1069723600	46250	46400	46600	46250	351
390	20241223	144000	1053484750	46300	46350	46350	46300	220
391	20241223	143900	1043298600	46350	46400	46400	46350	5
392	20241223	143800	1043066750	46400	46550	46550	46350	49
393	20241223	143700	1040790650	46450	46450	46450	46350	200
394	20241223	143600	1031508250	46550	46600	46600	46550	24
395	20241223	143500	1030390900	46650	46550	46650	46550	39
396	20241223	143400	1028573350	46550	46400	46550	46400	76
397	20241223	143300	1025045150	46300	46450	46450	46300	550
398	20241223	143200	999538400	46450	46550	46600	46450	127
399	20241223	143100	993630250	46550	46600	46600	46550	338
400	20241223	143000	977892550	46650	46750	46750	46650	141
401	20241223	142900	971311300	46700	46700	46750	46700	54
402	20241223	142800	968787250	46750	46750	46750	46750	28
403	20241223	142700	967478250	46700	46750	46750	46700	17
404	20241223	142600	966683600	46750	46750	46750	46750	43
405	20241223	142500	964673350	46750	46750	46750	46700	38
406	20241223	142400	962897150	46700	46750	46750	46700	15
407	20241223	142300	962196250	46700	46750	46750	46700	48
408	20241223	142200	959952300	46750	46750	46750	46700	32
409	20241223	142100	958456400	46750	46750	46750	46750	43
410	20241223	142000	956446150	46750	46600	46900	46600	744
411	20241223	141900	921669650	46650	46600	46650	46600	7
412	20241223	141800	921343400	46650	46650	46650	46650	38
413	20241223	141700	919570700	46600	46600	46650	46600	25
414	20241223	141600	918404650	46650	46600	46650	46600	22
415	20241223	141500	917378400	46600	46600	46600	46550	147
416	20241223	141400	910528300	46550	46600	46600	46550	56
417	20241223	141300	907919900	46600	46600	46600	46600	21
418	20241223	141200	906941300	46600	46650	46650	46600	18
419	20241223	141100	906101650	46650	46700	46700	46650	142
420	20241223	141000	899476100	46700	46700	46700	46650	45
421	20241223	140900	897374700	46650	46650	46700	46650	38
422	20241223	140800	895600400	46700	46700	46700	46700	56
423	20241223	140700	892985200	46650	46650	46700	46650	7
424	20241223	140600	892658600	46700	46700	46800	46650	210
425	20241223	140500	882851250	46700	46600	46700	46600	71
426	20241223	140400	879537800	46700	46700	46700	46700	22
427	20241223	140300	878510400	46650	46650	46650	46650	3
428	20241223	140200	878370450	46700	46600	46700	46600	60
429	20241223	140100	875568900	46650	46650	46650	46650	12
430	20241223	140000	875009100	46600	46550	46600	46550	54
431	20241223	135900	872493050	46650	46700	46700	46600	55
432	20241223	135800	869927350	46650	46600	46700	46600	15
433	20241223	135700	869227800	46500	46500	46500	46500	61
434	20241223	135600	866391300	46500	46450	46500	46450	42
435	20241223	135500	864439050	46450	46400	46450	46400	17
436	20241223	135400	863649800	46450	46400	46450	46400	22
437	20241223	135300	862627950	46450	46300	46700	46300	68
438	20241223	135200	859471150	46300	46350	46350	46300	123
439	20241223	135100	853773400	46350	46350	46350	46350	0
440	20241223	135000	853773400	46350	46500	46500	46300	101
441	20241223	134900	849090450	46450	46500	46500	46450	20
442	20241223	134800	848160950	46500	46550	46550	46500	2
443	20241223	134700	848067900	46550	46500	46550	46400	223
444	20241223	134600	837714850	46400	46550	46550	46400	548
445	20241223	134500	812245450	46450	46550	46650	46450	14
446	20241223	134400	811594250	46650	46700	46700	46600	60
447	20241223	134300	808793150	46550	46500	46550	46450	496
448	20241223	134200	785751050	46550	46550	46550	46550	66
449	20241223	134100	782678750	46550	46500	46550	46500	48
450	20241223	134000	780445450	46600	46500	46600	46500	196
451	20241223	133900	771330800	46500	46550	46550	46500	42
452	20241223	133800	769377250	46650	46650	46650	46650	17
453	20241223	133700	768584200	46650	46600	46650	46500	29
454	20241223	133600	767234700	46600	46650	46650	46600	650
455	20241223	133500	736941200	46650	46800	46800	46650	65
456	20241223	133400	733906050	46800	46800	46800	46800	29
457	20241223	133300	732548850	46750	46800	46800	46750	15
458	20241223	133200	731846950	46750	46700	46800	46700	93
459	20241223	133100	727499200	46750	46700	46800	46650	56
460	20241223	133000	724883450	46800	46800	46800	46800	0
461	20241223	132900	724883450	46800	46700	46800	46700	116
462	20241223	132800	719462350	46700	46650	46700	46650	14
463	20241223	132700	718808700	46700	46700	46700	46700	36
464	20241223	132600	717127500	46700	46700	46700	46650	34
465	20241223	132500	715540150	46700	46700	46700	46700	132
466	20241223	132400	709375750	46750	46600	46750	46550	251
467	20241223	132300	697685700	46600	46650	46650	46600	73
468	20241223	132200	694282000	46650	46650	46650	46650	1
469	20241223	132100	694235350	46550	46700	46700	46550	183
470	20241223	132000	685703050	46700	46750	46750	46650	30
471	20241223	131900	684301450	46750	46800	46800	46750	150
472	20241223	131800	677288150	46800	46800	46800	46800	1
473	20241223	131700	677241350	46800	46750	46800	46750	35
474	20241223	131600	675603700	46800	46800	46800	46750	56
475	20241223	131500	672983600	46750	46750	46750	46750	31
476	20241223	131400	671534350	46750	46750	46750	46750	65
477	20241223	131300	668495600	46700	46700	46700	46700	45
478	20241223	131200	666394100	46700	46700	46700	46650	8
479	20241223	131100	666020800	46650	46700	46700	46650	30
480	20241223	131000	664619900	46700	46650	46700	46650	8
481	20241223	130900	664246350	46650	46700	46700	46650	61
482	20241223	130800	661397700	46750	46800	46800	46750	57
483	20241223	130700	658731800	46800	46700	46800	46700	19
484	20241223	130600	657843500	46750	46750	46750	46750	95
485	20241223	130500	653402250	46750	46750	46750	46750	26
486	20241223	130400	652186750	46700	46700	46750	46700	41
487	20241223	130300	650270900	46750	46800	46800	46750	2
488	20241223	130200	650177350	46800	46700	46800	46700	70
489	20241223	130100	646903800	46700	46750	46750	46700	9
490	20241223	130000	646483100	46750	46750	46750	46750	22
491	20241223	125900	645454600	46750	46750	46750	46700	43
492	20241223	125800	643444500	46750	46700	46750	46650	13
493	20241223	125700	642837350	46700	46750	46750	46650	19
494	20241223	125600	641950200	46700	46700	46750	46650	57
495	20241223	125500	639286450	46700	46700	46750	46700	25
496	20241223	125400	638118400	46700	46750	46750	46700	21
497	20241223	125300	637137550	46750	46700	46750	46700	55
498	20241223	125200	634566550	46750	46750	46750	46700	53
499	20241223	125100	632088900	46800	46800	46800	46750	28
500	20241223	125000	630778550	46850	46850	46900	46800	109
501	20241223	124900	625671750	46800	46850	46850	46800	22
502	20241223	124800	624641100	46850	46800	46900	46800	68
503	20241223	124700	621454200	46800	46850	46850	46800	20
504	20241223	124600	620517300	46750	46900	46900	46750	12
505	20241223	124500	619954650	46800	46750	46900	46750	49
506	20241223	124400	617659650	46800	46850	46900	46800	29
507	20241223	124300	616300950	46900	46800	46900	46800	6
508	20241223	124200	616020050	46900	46800	46900	46800	28
509	20241223	124100	614707750	46850	46850	46850	46850	46
510	20241223	124000	612552650	46800	46850	46850	46800	10
511	20241223	123900	612084300	46900	46900	46900	46900	11
512	20241223	123800	611568400	46900	46850	46900	46800	94
513	20241223	123700	607163000	46850	46850	46850	46850	2
514	20241223	123600	607069300	46900	46900	46900	46900	12
515	20241223	123500	606506500	46850	46850	46900	46850	71
516	20241223	123400	603178400	46850	46850	46850	46850	13
517	20241223	123300	602569350	46800	46850	46850	46800	8
518	20241223	123200	602194800	46800	46700	46900	46700	55
519	20241223	123100	599619850	46700	46750	46750	46700	3
520	20241223	123000	599479650	46750	46900	46900	46750	31
521	20241223	122900	598028450	46900	46800	46900	46800	70
522	20241223	122800	594746450	46850	46900	46900	46850	57
523	20241223	122700	592075950	46900	46900	46900	46900	11
524	20241223	122600	591560050	46900	46800	46900	46800	48
525	20241223	122500	589310900	46800	46800	46800	46800	7
526	20241223	122400	588983300	46800	46750	46800	46750	8
527	20241223	122300	588609150	46800	46800	46850	46750	89
528	20241223	122200	584442400	46800	46750	46800	46750	4
529	20241223	122100	584255250	46800	46850	46850	46800	4
530	20241223	122000	584068000	46800	46850	46950	46800	169
531	20241223	121900	576147950	46850	46850	46850	46850	17
532	20241223	121800	575351500	46900	46850	46900	46850	55
533	20241223	121700	572772250	46900	46800	46900	46800	30
534	20241223	121600	571366150	46850	46900	46900	46850	39
535	20241223	121500	569537500	46850	46900	46900	46850	7
536	20241223	121400	569209350	46850	46900	46900	46850	73
537	20241223	121300	565788150	46900	46850	46900	46850	5
538	20241223	121200	565553750	46900	46900	46900	46900	28
539	20241223	121100	564240550	46850	46900	46950	46850	75
540	20241223	121000	560722900	46950	46850	46950	46850	38
541	20241223	120900	558938900	46850	46900	47000	46850	20
542	20241223	120800	558000600	47000	47000	47000	47000	20
543	20241223	120700	557060600	47000	46900	47000	46900	50
544	20241223	120600	554711900	47000	46950	47000	46950	11
545	20241223	120500	554195250	47000	46850	47000	46850	66
546	20241223	120400	551098000	46900	46900	46900	46900	1
547	20241223	120300	551051100	46900	46900	46900	46900	2
548	20241223	120200	550957300	47000	46850	47000	46850	112
549	20241223	120100	545704050	46900	46900	46900	46850	14
550	20241223	120000	545047600	46800	46800	46800	46800	10
551	20241223	115900	544579600	46900	46800	46900	46800	71
552	20241223	115800	541251500	46750	46800	46800	46750	9
553	20241223	115700	540830400	46750	46750	46750	46700	23
554	20241223	115600	539755200	46750	46650	46750	46650	28
555	20241223	115500	538447450	46750	46650	46750	46650	20
556	20241223	115400	537513050	46650	46650	46650	46650	0
557	20241223	115300	537513050	46650	46800	46950	46650	307
558	20241223	115200	523173000	46800	46750	46800	46750	22
559	20241223	115100	522143500	46800	46900	46900	46800	18
560	20241223	115000	521300050	46800	46750	46800	46750	40
561	20241223	114900	519428350	46700	46750	46750	46700	23
562	20241223	114800	518354100	46800	46750	46800	46750	15
563	20241223	114700	517652150	46750	46700	46800	46700	23
564	20241223	114600	516576700	46750	46950	47000	46700	124
565	20241223	114500	510771600	46900	46950	47000	46900	33
566	20241223	114400	509222900	46950	46950	47000	46900	37
567	20241223	114300	507485200	46950	46850	46950	46850	8
568	20241223	114200	507109750	46900	46900	46900	46900	15
569	20241223	114100	506406250	46900	46850	46950	46850	52
570	20241223	114000	503967600	46950	46950	46950	46950	17
571	20241223	113900	503169450	46950	46950	46950	46950	2
572	20241223	113800	503075550	47000	47000	47000	46900	84
573	20241223	113700	499133750	47000	46950	47000	46950	21
574	20241223	113600	498146950	46850	46850	47000	46800	27
575	20241223	113500	496879500	46950	46900	47000	46900	36
576	20241223	113400	495189700	46900	46900	46900	46900	1
577	20241223	113300	495142800	47000	47000	47000	47000	16
578	20241223	113200	494390800	46900	46700	46900	46700	19
579	20241223	113100	493501900	46700	46900	46950	46700	215
580	20241223	113000	483443350	46750	46750	46750	46750	1
581	20241223	112900	483396600	46800	46850	46900	46800	84
582	20241223	112800	479459000	46900	46900	46900	46900	6
583	20241223	112700	479177600	46950	46900	46950	46900	24
584	20241223	112600	478051900	46950	47000	47000	46900	36
585	20241223	112500	476360850	47000	46750	47000	46750	66
586	20241223	112400	473274850	46700	47050	47050	46700	339
587	20241223	112300	457424100	46950	46900	47000	46900	31
588	20241223	112200	455967500	46950	47000	47000	46950	4
589	20241223	112100	455779550	46900	47050	47050	46900	13
590	20241223	112000	455168800	47000	47000	47000	46950	58
591	20241223	111900	452443150	47000	46800	47050	46800	24
592	20241223	111800	451315800	47050	47000	47050	47000	6
593	20241223	111700	451033550	47000	46800	47000	46800	45
594	20241223	111600	448921550	46950	46950	46950	46950	14
595	20241223	111500	448264250	46750	46950	46950	46750	9
596	20241223	111400	447842050	46950	46900	47000	46900	51
597	20241223	111300	445447950	46950	46950	46950	46950	1
598	20241223	111200	445401000	47000	46900	47000	46900	30
599	20241223	111100	443992150	47000	46800	47000	46800	126
600	20241223	111000	438088450	46800	47000	47000	46750	259
601	20241223	110900	425971400	47050	47000	47050	47000	27
602	20241223	110800	424702000	47000	47000	47000	47000	100
603	20241223	110700	420002000	47000	46900	47000	46900	30
604	20241223	110600	418593350	46950	46950	46950	46950	31
605	20241223	110500	417137900	46950	46800	46950	46800	35
606	20241223	110400	415495900	46850	46850	46850	46850	8
607	20241223	110300	415121100	46850	46850	46900	46850	20
608	20241223	110200	414183450	46900	46800	46950	46750	36
609	20241223	110100	412496100	46800	46800	46850	46800	42
610	20241223	110000	410529800	46800	46850	46850	46800	26
611	20241223	105900	409311900	46850	46850	46950	46800	50
612	20241223	105800	406967050	46950	46900	46950	46800	46
613	20241223	105700	404812800	46900	46800	46900	46800	90
614	20241223	105600	400596450	46850	46800	46850	46800	35
615	20241223	105500	398958200	46750	46750	46800	46750	7
616	20241223	105400	398630800	46800	46800	46800	46800	28
617	20241223	105300	397320400	46800	46650	46800	46650	42
618	20241223	105200	395355550	46850	46850	46850	46850	15
619	20241223	105100	394652800	46850	46850	46850	46850	18
620	20241223	105000	393809500	46800	46850	46950	46700	322
621	20241223	104900	378733450	46900	46900	46900	46800	13
622	20241223	104800	378124650	46900	46750	46900	46600	206
623	20241223	104700	368516500	46800	46750	46800	46650	23
624	20241223	104600	367440900	46750	46850	46900	46700	321
625	20241223	104500	352439350	46900	46900	46900	46900	13
626	20241223	104400	351829650	46900	46900	46950	46800	54
627	20241223	104300	349297750	46850	46900	46900	46850	22
628	20241223	104200	348266700	46950	46850	46950	46850	2
629	20241223	104100	348172900	46900	46850	46900	46850	46
630	20241223	104000	346016900	46900	46850	46900	46850	51
631	20241223	103900	343626350	46850	46850	46850	46850	3
632	20241223	103800	343485800	46850	46700	46900	46650	63
633	20241223	103700	340535850	46900	46800	46900	46800	35
634	20241223	103600	338894700	46850	46900	46900	46850	5
635	20241223	103500	338660400	46900	46700	46900	46700	128
636	20241223	103400	332680600	46700	46700	46700	46550	76
637	20241223	103300	329131600	46600	46400	46600	46400	555
638	20241223	103200	303338600	46450	46350	46450	46350	87
639	20241223	103100	299298400	46400	46400	46400	46400	3
640	20241223	103000	299159200	46450	46500	46500	46250	14
641	20241223	102900	298509000	46250	46200	46250	46200	72
642	20241223	102800	295179350	46250	46250	46250	46200	46
643	20241223	102700	293051950	46250	46250	46250	46250	2
644	20241223	102600	292959450	46250	46150	46300	46150	415
645	20241223	102500	273792650	46150	46050	46150	46050	115
646	20241223	102400	268494150	45950	45950	45950	45950	5
647	20241223	102300	268264400	46150	46150	46150	46150	20
648	20241223	102200	267341400	46150	45950	46150	45950	125
649	20241223	102100	261585050	45950	45950	46000	45950	285
650	20241223	102000	248475550	45950	45900	45950	45850	244
651	20241223	101900	237287050	45850	45850	45850	45850	57
652	20241223	101800	234673600	45900	45900	45900	45900	1
653	20241223	101700	234627700	45900	45850	45900	45850	2
654	20241223	101600	234535950	45800	45800	45800	45800	0
655	20241223	101500	234535950	45800	45900	45900	45800	14
656	20241223	101400	233893950	45850	45950	45950	45850	59
657	20241223	101300	231183900	46000	46000	46000	46000	20
658	20241223	101200	230263900	46000	46000	46000	46000	2
659	20241223	101100	230171900	45950	45900	45950	45850	99
660	20241223	101000	225626450	45900	45850	45900	45800	33
661	20241223	100900	224113600	45800	45850	45850	45800	30
662	20241223	100800	222738750	45850	45850	45850	45850	42
663	20241223	100700	220813050	45900	45900	45900	45900	5
664	20241223	100600	220583550	45900	45900	45900	45900	2
665	20241223	100500	220491750	45850	45850	45900	45850	10
666	20241223	100400	220033100	45850	45900	45900	45850	62
667	20241223	100300	217188850	45850	45850	45850	45800	5
668	20241223	100200	216959700	45800	45900	45900	45800	13
669	20241223	100100	216363550	45800	45800	45800	45750	130
670	20241223	100000	210409900	45750	45750	45750	45750	29
671	20241223	095900	209083150	45750	45800	45800	45750	2
672	20241223	095800	208991600	45800	45750	45800	45750	4
673	20241223	095700	208808500	45800	45750	45800	45750	9
674	20241223	095600	208396700	45750	45800	45800	45750	3
675	20241223	095500	208259350	45700	45750	45750	45700	13
676	20241223	095400	207665150	45750	45800	45950	45750	69
677	20241223	095300	204508100	45750	45800	45800	45750	12
678	20241223	095200	203958650	45750	45750	45750	45750	47
679	20241223	095100	201808400	45750	45800	45800	45750	46
680	20241223	095000	199703700	45800	45900	45900	45750	65
681	20241223	094900	196728750	45750	45750	45750	45750	10
682	20241223	094800	196271250	45900	45900	45900	45900	2
683	20241223	094700	196179450	45950	45750	45950	45750	43
684	20241223	094600	194209650	45800	45850	45850	45750	557
685	20241223	094500	168719250	45850	45900	45900	45850	33
686	20241223	094400	167205450	45950	45900	45950	45900	19
687	20241223	094300	166333300	45950	45950	45950	45950	126
688	20241223	094200	160543600	46000	46000	46000	46000	1
689	20241223	094100	160497600	45950	45950	46000	45950	23
690	20241223	094000	159440700	46000	46000	46000	45950	8
691	20241223	093900	159072900	46000	45950	46000	45950	46
692	20241223	093800	156958950	46000	46000	46000	46000	22
693	20241223	093700	155946950	46050	46050	46050	46050	52
694	20241223	093600	153552350	45900	45900	45900	45900	12
695	20241223	093500	153001550	46000	46000	46000	46000	0
696	20241223	093400	153001550	46000	46000	46000	46000	1
697	20241223	093300	152955550	45900	45950	46000	45900	33
698	20241223	093200	151440700	45900	45950	45950	45900	2
699	20241223	093100	151348850	45900	46050	46050	45900	680
700	20241223	093000	120074200	46050	46150	46150	46050	4
701	20241223	092900	119889850	46100	46150	46150	46100	11
702	20241223	092800	119382700	46100	46100	46100	46100	26
703	20241223	092700	118184100	46100	46100	46100	46100	0
704	20241223	092600	118184100	46100	46100	46100	46050	8
705	20241223	092500	117815550	46050	46050	46050	46050	3
706	20241223	092400	117677400	46000	46150	46150	46000	22
707	20241223	092300	116665050	46050	46050	46050	46050	19
708	20241223	092200	115790100	46050	46000	46050	46000	665
709	20241223	092100	85195900	46000	46100	46100	46000	11
710	20241223	092000	84689700	46050	46150	46150	46050	57
711	20241223	091900	82064750	46100	46100	46100	46100	24
712	20241223	091800	80958350	46100	46100	46100	46100	1
713	20241223	091700	80912250	46000	46050	46050	46000	204
714	20241223	091600	71522400	46150	46150	46150	46100	6
715	20241223	091500	71245700	46100	46100	46100	46100	4
716	20241223	091400	71061300	46100	46050	46100	46050	10
717	20241223	091300	70600400	46050	46050	46050	46050	22
718	20241223	091200	69587300	46050	46050	46050	46050	73
719	20241223	091100	66225650	46050	46150	46150	46050	305
720	20241223	091000	52164850	46150	46150	46200	46150	108
721	20241223	090900	47180600	46200	46200	46250	46200	31
722	20241223	090800	45747900	46200	46300	46300	46200	32
723	20241223	090700	44268100	46300	46300	46300	46300	22
724	20241223	090600	43249500	46400	46450	46450	46400	41
725	20241223	090500	41346700	46450	46300	46450	46300	188
726	20241223	090400	32616200	46400	46400	46400	46300	281
727	20241223	090300	19578200	46400	46450	46450	46400	11
728	20241223	090200	19067700	46400	46400	46450	46400	66
729	20241223	090100	16002800	46500	46500	46500	46450	54
730	20241223	090000	13492200	46700	47050	47050	46700	288