KissMeData/243070/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204500	299799150	24000	24000	24000	24000	850
3	20241212	204400	299799150	24000	24000	24000	24000	0
4	20241212	204300	299799150	24000	24000	24000	24000	0
5	20241212	204200	299799150	24000	24000	24000	24000	0
6	20241212	204100	299799150	24000	24000	24000	24000	0
7	20241212	204000	299799150	24000	24000	24000	24000	0
8	20241212	203900	299799150	24000	24000	24000	24000	0
9	20241212	203800	299799150	24000	24000	24000	24000	0
10	20241212	203700	299799150	24000	24000	24000	24000	0
11	20241212	203600	299799150	24000	24000	24000	24000	0
12	20241212	203500	299799150	24000	24000	24000	24000	0
13	20241212	203400	299799150	24000	24000	24000	24000	0
14	20241212	203300	299799150	24000	24000	24000	24000	0
15	20241212	203200	299799150	24000	24000	24000	24000	0
16	20241212	203100	299799150	24000	24000	24000	24000	0
17	20241212	203000	299799150	24000	24000	24000	24000	0
18	20241212	202900	299799150	24000	24000	24000	24000	0
19	20241212	202800	299799150	24000	24000	24000	24000	0
20	20241212	202700	299799150	24000	24000	24000	24000	0
21	20241212	202600	299799150	24000	24000	24000	24000	0
22	20241212	202500	299799150	24000	24000	24000	24000	0
23	20241212	202400	299799150	24000	24000	24000	24000	0
24	20241212	202300	299799150	24000	24000	24000	24000	0
25	20241212	202200	299799150	24000	24000	24000	24000	0
26	20241212	202100	299799150	24000	24000	24000	24000	0
27	20241212	202000	299799150	24000	24000	24000	24000	0
28	20241212	201900	299799150	24000	24000	24000	24000	0
29	20241212	201800	299799150	24000	24000	24000	24000	0
30	20241212	201700	299799150	24000	24000	24000	24000	0
31	20241212	201600	299799150	24000	24000	24000	24000	0
32	20241212	201500	299799150	24000	24000	24000	24000	850
33	20241212	201400	299799150	24000	24000	24000	24000	0
34	20241212	201300	299799150	24000	24000	24000	24000	0
35	20241212	201200	299799150	24000	24000	24000	24000	0
36	20241212	201100	299799150	24000	24000	24000	24000	0
37	20241212	201000	299799150	24000	24000	24000	24000	0
38	20241212	200900	299799150	24000	24000	24000	24000	0
39	20241212	200800	299799150	24000	24000	24000	24000	0
40	20241212	200700	299799150	24000	24000	24000	24000	0
41	20241212	200600	299799150	24000	24000	24000	24000	0
42	20241212	200500	299799150	24000	24000	24000	24000	0
43	20241212	200400	299799150	24000	24000	24000	24000	0
44	20241212	200300	299799150	24000	24000	24000	24000	0
45	20241212	200200	299799150	24000	24000	24000	24000	0
46	20241212	200100	299799150	24000	24000	24000	24000	0
47	20241212	200000	299799150	24000	24000	24000	24000	0
48	20241212	195900	299799150	24000	24000	24000	24000	0
49	20241212	195800	299799150	24000	24000	24000	24000	0
50	20241212	195700	299799150	24000	24000	24000	24000	0
51	20241212	195600	299799150	24000	24000	24000	24000	0
52	20241212	195500	299799150	24000	24000	24000	24000	0
53	20241212	195400	299799150	24000	24000	24000	24000	0
54	20241212	195300	299799150	24000	24000	24000	24000	0
55	20241212	195200	299799150	24000	24000	24000	24000	0
56	20241212	195100	299799150	24000	24000	24000	24000	0
57	20241212	195000	299799150	24000	24000	24000	24000	0
58	20241212	194900	299799150	24000	24000	24000	24000	0
59	20241212	194800	299799150	24000	24000	24000	24000	0
60	20241212	194700	299799150	24000	24000	24000	24000	0
61	20241212	194600	299799150	24000	24000	24000	24000	0
62	20241212	194500	299799150	24000	24000	24000	24000	850
63	20241212	194400	299799150	24000	24000	24000	24000	0
64	20241212	194300	299799150	24000	24000	24000	24000	0
65	20241212	194200	299799150	24000	24000	24000	24000	0
66	20241212	194100	299799150	24000	24000	24000	24000	0
67	20241212	194000	299799150	24000	24000	24000	24000	0
68	20241212	193900	299799150	24000	24000	24000	24000	0
69	20241212	193800	299799150	24000	24000	24000	24000	0
70	20241212	193700	299799150	24000	24000	24000	24000	0
71	20241212	193600	299799150	24000	24000	24000	24000	0
72	20241212	193500	299799150	24000	24000	24000	24000	0
73	20241212	193400	299799150	24000	24000	24000	24000	0
74	20241212	193300	299799150	24000	24000	24000	24000	0
75	20241212	193200	299799150	24000	24000	24000	24000	0
76	20241212	193100	299799150	24000	24000	24000	24000	0
77	20241212	193000	299799150	24000	24000	24000	24000	0
78	20241212	192900	299799150	24000	24000	24000	24000	0
79	20241212	192800	299799150	24000	24000	24000	24000	0
80	20241212	192700	299799150	24000	24000	24000	24000	0
81	20241212	192600	299799150	24000	24000	24000	24000	0
82	20241212	192500	299799150	24000	24000	24000	24000	0
83	20241212	192400	299799150	24000	24000	24000	24000	0
84	20241212	192300	299799150	24000	24000	24000	24000	0
85	20241212	192200	299799150	24000	24000	24000	24000	0
86	20241212	192100	299799150	24000	24000	24000	24000	0
87	20241212	192000	299799150	24000	24000	24000	24000	0
88	20241212	191900	299799150	24000	24000	24000	24000	0
89	20241212	191800	299799150	24000	24000	24000	24000	0
90	20241212	191700	299799150	24000	24000	24000	24000	0
91	20241212	191600	299799150	24000	24000	24000	24000	0
92	20241212	191500	299799150	24000	24000	24000	24000	850
93	20241212	191400	299799150	24000	24000	24000	24000	0
94	20241212	191300	299799150	24000	24000	24000	24000	0
95	20241212	191200	299799150	24000	24000	24000	24000	0
96	20241212	191100	299799150	24000	24000	24000	24000	0
97	20241212	191000	299799150	24000	24000	24000	24000	0
98	20241212	190900	299799150	24000	24000	24000	24000	0
99	20241212	190800	299799150	24000	24000	24000	24000	0
100	20241212	190700	299799150	24000	24000	24000	24000	0
101	20241212	190600	299799150	24000	24000	24000	24000	0
102	20241212	190500	299799150	24000	24000	24000	24000	0
103	20241212	190400	299799150	24000	24000	24000	24000	0
104	20241212	190300	299799150	24000	24000	24000	24000	0
105	20241212	190200	299799150	24000	24000	24000	24000	0
106	20241212	190100	299799150	24000	24000	24000	24000	0
107	20241212	190000	299799150	24000	24000	24000	24000	0
108	20241212	185900	299799150	24000	24000	24000	24000	0
109	20241212	185800	299799150	24000	24000	24000	24000	0
110	20241212	185700	299799150	24000	24000	24000	24000	0
111	20241212	185600	299799150	24000	24000	24000	24000	0
112	20241212	185500	299799150	24000	24000	24000	24000	0
113	20241212	185400	299799150	24000	24000	24000	24000	0
114	20241212	185300	299799150	24000	24000	24000	24000	0
115	20241212	185200	299799150	24000	24000	24000	24000	0
116	20241212	185100	299799150	24000	24000	24000	24000	0
117	20241212	185000	299799150	24000	24000	24000	24000	0
118	20241212	184900	299799150	24000	24000	24000	24000	0
119	20241212	184800	299799150	24000	24000	24000	24000	0
120	20241212	184700	299799150	24000	24000	24000	24000	0
121	20241212	184600	299799150	24000	24000	24000	24000	0
122	20241212	184500	299799150	24000	24000	24000	24000	850
123	20241212	184400	299799150	24000	24000	24000	24000	0
124	20241212	184300	299799150	24000	24000	24000	24000	0
125	20241212	184200	299799150	24000	24000	24000	24000	0
126	20241212	184100	299799150	24000	24000	24000	24000	0
127	20241212	184000	299799150	24000	24000	24000	24000	0
128	20241212	183900	299799150	24000	24000	24000	24000	0
129	20241212	183800	299799150	24000	24000	24000	24000	0
130	20241212	183700	299799150	24000	24000	24000	24000	0
131	20241212	183600	299799150	24000	24000	24000	24000	0
132	20241212	183500	299799150	24000	24000	24000	24000	0
133	20241212	183400	299799150	24000	24000	24000	24000	0
134	20241212	183300	299799150	24000	24000	24000	24000	0
135	20241212	183200	299799150	24000	24000	24000	24000	0
136	20241212	183100	299799150	24000	24000	24000	24000	0
137	20241212	183000	299799150	24000	24000	24000	24000	0
138	20241212	182900	299799150	24000	24000	24000	24000	0
139	20241212	182800	299799150	24000	24000	24000	24000	0
140	20241212	182700	299799150	24000	24000	24000	24000	0
141	20241212	182600	299799150	24000	24000	24000	24000	0
142	20241212	182500	299799150	24000	24000	24000	24000	0
143	20241212	182400	299799150	24000	24000	24000	24000	0
144	20241212	182300	299799150	24000	24000	24000	24000	0
145	20241212	182200	299799150	24000	24000	24000	24000	0
146	20241212	182100	299799150	24000	24000	24000	24000	0
147	20241212	182000	299799150	24000	24000	24000	24000	0
148	20241212	181900	299799150	24000	24000	24000	24000	0
149	20241212	181800	299799150	24000	24000	24000	24000	0
150	20241212	181700	299799150	24000	24000	24000	24000	0
151	20241212	181600	299799150	24000	24000	24000	24000	0
152	20241212	181500	299799150	24000	24000	24000	24000	850
153	20241212	181400	299799150	24000	24000	24000	24000	0
154	20241212	181300	299799150	24000	24000	24000	24000	0
155	20241212	181200	299799150	24000	24000	24000	24000	0
156	20241212	181100	299799150	24000	24000	24000	24000	0
157	20241212	181000	299799150	24000	24000	24000	24000	0
158	20241212	180900	299799150	24000	24000	24000	24000	0
159	20241212	180800	299799150	24000	24000	24000	24000	0
160	20241212	180700	299799150	24000	24000	24000	24000	0
161	20241212	180600	299799150	24000	24000	24000	24000	0
162	20241212	180500	299799150	24000	24000	24000	24000	0
163	20241212	180400	299799150	24000	24000	24000	24000	0
164	20241212	180300	299799150	24000	24000	24000	24000	0
165	20241212	180200	299799150	24000	24000	24000	24000	0
166	20241212	180100	299799150	24000	24000	24000	24000	0
167	20241212	180000	299799150	24000	24000	24000	24000	0
168	20241212	175900	299799150	24000	24000	24000	24000	0
169	20241212	175800	299799150	24000	24000	24000	24000	0
170	20241212	175700	299799150	24000	24000	24000	24000	0
171	20241212	175600	299799150	24000	24000	24000	24000	0
172	20241212	175500	299799150	24000	24000	24000	24000	0
173	20241212	175400	299799150	24000	24000	24000	24000	0
174	20241212	175300	299799150	24000	24000	24000	24000	0
175	20241212	175200	299799150	24000	24000	24000	24000	0
176	20241212	175100	299799150	24000	24000	24000	24000	0
177	20241212	175000	299799150	24000	24000	24000	24000	0
178	20241212	174900	299799150	24000	24000	24000	24000	0
179	20241212	174800	299799150	24000	24000	24000	24000	0
180	20241212	174700	299799150	24000	24000	24000	24000	0
181	20241212	174600	299799150	24000	24000	24000	24000	0
182	20241212	174500	299799150	24000	24000	24000	24000	850
183	20241212	174400	299799150	24000	24000	24000	24000	0
184	20241212	174300	299799150	24000	24000	24000	24000	0
185	20241212	174200	299799150	24000	24000	24000	24000	0
186	20241212	174100	299799150	24000	24000	24000	24000	0
187	20241212	174000	299799150	24000	24000	24000	24000	0
188	20241212	173900	299799150	24000	24000	24000	24000	0
189	20241212	173800	299799150	24000	24000	24000	24000	0
190	20241212	173700	299799150	24000	24000	24000	24000	0
191	20241212	173600	299799150	24000	24000	24000	24000	0
192	20241212	173500	299799150	24000	24000	24000	24000	0
193	20241212	173400	299799150	24000	24000	24000	24000	0
194	20241212	173300	299799150	24000	24000	24000	24000	0
195	20241212	173200	299799150	24000	24000	24000	24000	0
196	20241212	173100	299799150	24000	24000	24000	24000	0
197	20241212	173000	299799150	24000	24000	24000	24000	0
198	20241212	172900	299799150	24000	24000	24000	24000	0
199	20241212	172800	299799150	24000	24000	24000	24000	0
200	20241212	172700	299799150	24000	24000	24000	24000	0
201	20241212	172600	299799150	24000	24000	24000	24000	0
202	20241212	172500	299799150	24000	24000	24000	24000	0
203	20241212	172400	299799150	24000	24000	24000	24000	0
204	20241212	172300	299799150	24000	24000	24000	24000	0
205	20241212	172200	299799150	24000	24000	24000	24000	0
206	20241212	172100	299799150	24000	24000	24000	24000	0
207	20241212	172000	299799150	24000	24000	24000	24000	0
208	20241212	171900	299799150	24000	24000	24000	24000	0
209	20241212	171800	299799150	24000	24000	24000	24000	0
210	20241212	171700	299799150	24000	24000	24000	24000	0
211	20241212	171600	299799150	24000	24000	24000	24000	0
212	20241212	171500	299799150	24000	24000	24000	24000	850
213	20241212	171400	299799150	24000	24000	24000	24000	0
214	20241212	171300	299799150	24000	24000	24000	24000	0
215	20241212	171200	299799150	24000	24000	24000	24000	0
216	20241212	171100	299799150	24000	24000	24000	24000	0
217	20241212	171000	299799150	24000	24000	24000	24000	0
218	20241212	170900	299799150	24000	24000	24000	24000	0
219	20241212	170800	299799150	24000	24000	24000	24000	0
220	20241212	170700	299799150	24000	24000	24000	24000	0
221	20241212	170600	299799150	24000	24000	24000	24000	0
222	20241212	170500	299799150	24000	24000	24000	24000	0
223	20241212	170400	299799150	24000	24000	24000	24000	0
224	20241212	170300	299799150	24000	24000	24000	24000	0
225	20241212	170200	299799150	24000	24000	24000	24000	0
226	20241212	170100	299799150	24000	24000	24000	24000	0
227	20241212	170000	299799150	24000	24000	24000	24000	0
228	20241212	165900	299799150	24000	24000	24000	24000	0
229	20241212	165800	299799150	24000	24000	24000	24000	0
230	20241212	165700	299799150	24000	24000	24000	24000	0
231	20241212	165600	299799150	24000	24000	24000	24000	0
232	20241212	165500	299799150	24000	24000	24000	24000	0
233	20241212	165400	299799150	24000	24000	24000	24000	0
234	20241212	165300	299799150	24000	24000	24000	24000	0
235	20241212	165200	299799150	24000	24000	24000	24000	0
236	20241212	165100	299799150	24000	24000	24000	24000	0
237	20241212	165000	299799150	24000	24000	24000	24000	0
238	20241212	164900	299799150	24000	24000	24000	24000	0
239	20241212	164800	299799150	24000	24000	24000	24000	0
240	20241212	164700	299799150	24000	24000	24000	24000	0
241	20241212	164600	299799150	24000	24000	24000	24000	0
242	20241212	164500	299799150	24000	24000	24000	24000	850
243	20241212	164400	299799150	24000	24000	24000	24000	0
244	20241212	164300	299799150	24000	24000	24000	24000	0
245	20241212	164200	299799150	24000	24000	24000	24000	0
246	20241212	164100	299799150	24000	24000	24000	24000	0
247	20241212	164000	299799150	24000	24000	24000	24000	0
248	20241212	163900	299799150	24000	24000	24000	24000	0
249	20241212	163800	299799150	24000	24000	24000	24000	0
250	20241212	163700	299799150	24000	24000	24000	24000	0
251	20241212	163600	299799150	24000	24000	24000	24000	0
252	20241212	163500	299799150	24000	24000	24000	24000	0
253	20241212	163400	299799150	24000	24000	24000	24000	0
254	20241212	163300	299799150	24000	24000	24000	24000	0
255	20241212	163200	299799150	24000	24000	24000	24000	0
256	20241212	163100	299799150	24000	24000	24000	24000	0
257	20241212	163000	299799150	24000	24000	24000	24000	0
258	20241212	162900	299799150	24000	24000	24000	24000	0
259	20241212	162800	299799150	24000	24000	24000	24000	0
260	20241212	162700	299799150	24000	24000	24000	24000	0
261	20241212	162600	299799150	24000	24000	24000	24000	0
262	20241212	162500	299799150	24000	24000	24000	24000	0
263	20241212	162400	299799150	24000	24000	24000	24000	0
264	20241212	162300	299799150	24000	24000	24000	24000	0
265	20241212	162200	299799150	24000	24000	24000	24000	0
266	20241212	162100	299799150	24000	24000	24000	24000	0
267	20241212	162000	299799150	24000	24000	24000	24000	0
268	20241212	161900	299799150	24000	24000	24000	24000	0
269	20241212	161800	299799150	24000	24000	24000	24000	0
270	20241212	161700	299799150	24000	24000	24000	24000	0
271	20241212	161600	299799150	24000	24000	24000	24000	0
272	20241212	161500	299799150	24000	24000	24000	24000	850
273	20241212	161400	299799150	24000	24000	24000	24000	0
274	20241212	161300	299799150	24000	24000	24000	24000	0
275	20241212	161200	299799150	24000	24000	24000	24000	0
276	20241212	161100	299799150	24000	24000	24000	24000	0
277	20241212	161000	299799150	24000	24000	24000	24000	0
278	20241212	160900	299799150	24000	24000	24000	24000	0
279	20241212	160800	299799150	24000	24000	24000	24000	0
280	20241212	160700	299799150	24000	24000	24000	24000	0
281	20241212	160600	299799150	24000	24000	24000	24000	0
282	20241212	160500	299799150	24000	24000	24000	24000	0
283	20241212	160400	299799150	24000	24000	24000	24000	0
284	20241212	160300	299799150	24000	24000	24000	24000	0
285	20241212	160200	299799150	24000	24000	24000	24000	0
286	20241212	160100	299799150	24000	24000	24000	24000	0
287	20241212	160000	299799150	24000	24000	24000	24000	0
288	20241212	155900	299799150	24000	24000	24000	24000	0
289	20241212	155800	299799150	24000	24000	24000	24000	0
290	20241212	155700	299799150	24000	24000	24000	24000	0
291	20241212	155600	299799150	24000	24000	24000	24000	0
292	20241212	155500	299799150	24000	24000	24000	24000	0
293	20241212	155400	299799150	24000	24000	24000	24000	0
294	20241212	155300	299799150	24000	24000	24000	24000	0
295	20241212	155200	299799150	24000	24000	24000	24000	0
296	20241212	155100	299799150	24000	24000	24000	24000	0
297	20241212	155000	299799150	24000	24000	24000	24000	0
298	20241212	154900	299799150	24000	24000	24000	24000	0
299	20241212	154800	299799150	24000	24000	24000	24000	0
300	20241212	154700	299799150	24000	24000	24000	24000	0
301	20241212	154600	299799150	24000	24000	24000	24000	0
302	20241212	154500	299799150	24000	24000	24000	24000	850
303	20241212	154400	299799150	24000	24000	24000	24000	0
304	20241212	154300	299799150	24000	24000	24000	24000	0
305	20241212	154200	299799150	24000	24000	24000	24000	0
306	20241212	154100	299799150	24000	24000	24000	24000	0
307	20241212	154000	299799150	24000	24000	24000	24000	0
308	20241212	153900	299799150	24000	24000	24000	24000	0
309	20241212	153800	299799150	24000	24000	24000	24000	0
310	20241212	153700	299799150	24000	24000	24000	24000	0
311	20241212	153600	299799150	24000	24000	24000	24000	0
312	20241212	153500	299799150	24000	24000	24000	24000	0
313	20241212	153400	299799150	24000	24000	24000	24000	0
314	20241212	153300	299799150	24000	24000	24000	24000	0
315	20241212	153200	299799150	24000	24000	24000	24000	0
316	20241212	153100	299799150	24000	24000	24000	24000	0
317	20241212	153000	299799150	24000	24000	24000	24000	850
318	20241212	152900	279399150	24050	24050	24050	24050	0
319	20241212	152800	279399150	24050	24050	24050	24050	0
320	20241212	152700	279399150	24050	24050	24050	24050	0
321	20241212	152600	279399150	24050	24050	24050	24050	0
322	20241212	152500	279399150	24050	24050	24050	24050	0
323	20241212	152400	279399150	24050	24050	24050	24050	0
324	20241212	152300	279399150	24050	24050	24050	24050	0
325	20241212	152200	279399150	24050	24050	24050	24050	0
326	20241212	152100	279399150	24050	24050	24050	24050	0
327	20241212	152000	279399150	24050	24050	24050	24050	0
328	20241212	151900	279399150	24050	24100	24150	24050	44
329	20241212	151800	278338550	24150	24100	24150	24100	18
330	20241212	151700	277904450	24100	24100	24150	24100	61
331	20241212	151600	276433850	24100	24100	24100	24100	62
332	20241212	151500	274939650	24150	24150	24150	24150	4
333	20241212	151400	274843050	24150	24150	24150	24150	27
334	20241212	151300	274191000	24150	24150	24200	24150	362
335	20241212	151200	265433650	24150	24150	24150	24150	15
336	20241212	151100	265071400	24150	24150	24150	24150	0
337	20241212	151000	265071400	24150	24150	24150	24150	35
338	20241212	150900	264226150	24200	24150	24200	24150	199
339	20241212	150800	259419400	24100	24100	24100	24100	0
340	20241212	150700	259419400	24100	24100	24100	24100	22
341	20241212	150600	258889200	24100	24100	24100	24100	0
342	20241212	150500	258889200	24100	24100	24100	24100	34
343	20241212	150400	258069800	24100	24100	24100	24100	0
344	20241212	150300	258069800	24100	24100	24100	24100	0
345	20241212	150200	258069800	24100	24100	24100	24100	50
346	20241212	150100	256864800	24150	24150	24150	24150	1
347	20241212	150000	256840650	24100	24100	24100	24100	28
348	20241212	145900	256165850	24100	24100	24100	24100	30
349	20241212	145800	255442850	24100	24100	24100	24100	25
350	20241212	145700	254840350	24150	24150	24150	24150	0
351	20241212	145600	254840350	24150	24150	24150	24150	0
352	20241212	145500	254840350	24150	24150	24150	24150	0
353	20241212	145400	254840350	24150	24100	24150	24050	177
354	20241212	145300	250575150	24050	24050	24050	24050	243
355	20241212	145200	244731000	24050	24050	24050	24050	0
356	20241212	145100	244731000	24050	24050	24050	24050	2
357	20241212	145000	244682900	24100	24100	24100	24100	1
358	20241212	144900	244658800	24050	24050	24050	24050	0
359	20241212	144800	244658800	24050	24050	24050	24050	0
360	20241212	144700	244658800	24050	24100	24100	24050	315
361	20241212	144600	237068050	24050	24050	24050	24050	0
362	20241212	144500	237068050	24050	24050	24050	24050	25
363	20241212	144400	236466800	24100	24100	24100	24100	0
364	20241212	144300	236466800	24100	24100	24100	24100	0
365	20241212	144200	236466800	24100	24050	24100	24050	11
366	20241212	144100	236201750	24050	24050	24050	24050	0
367	20241212	144000	236201750	24050	24050	24050	24050	0
368	20241212	143900	236201750	24050	24050	24050	24050	73
369	20241212	143800	234446100	24050	24050	24050	24050	0
370	20241212	143700	234446100	24050	24050	24050	24050	0
371	20241212	143600	234446100	24050	24050	24050	24050	50
372	20241212	143500	233243600	24000	24000	24000	24000	0
373	20241212	143400	233243600	24000	24000	24000	24000	80
374	20241212	143300	231323600	24000	24000	24000	24000	0
375	20241212	143200	231323600	24000	24000	24000	24000	0
376	20241212	143100	231323600	24000	23950	24000	23950	51
377	20241212	143000	230100700	24000	24050	24050	24000	2
378	20241212	142900	230052650	24050	24050	24050	24050	0
379	20241212	142800	230052650	24050	24050	24050	24050	0
380	20241212	142700	230052650	24050	24050	24050	24050	0
381	20241212	142600	230052650	24050	24000	24050	24000	36
382	20241212	142500	229188600	23950	24000	24000	23950	37
383	20241212	142400	228302400	24050	24050	24050	24050	0
384	20241212	142300	228302400	24050	24050	24050	24050	0
385	20241212	142200	228302400	24050	24000	24050	24000	2
386	20241212	142100	228254350	23950	24000	24050	23950	148
387	20241212	142000	224704100	24050	24000	24050	24000	7
388	20241212	141900	224536050	24000	24000	24000	24000	0
389	20241212	141800	224536050	24000	24000	24000	24000	0
390	20241212	141700	224536050	24000	24000	24000	24000	0
391	20241212	141600	224536050	24000	24000	24000	24000	131
392	20241212	141500	221392050	23950	23950	23950	23950	4
393	20241212	141400	221296250	23950	23950	23950	23950	6
394	20241212	141300	221152550	23950	24000	24000	23950	17
395	20241212	141200	220745350	24000	24000	24000	24000	28
396	20241212	141100	220073350	24000	24000	24000	24000	0
397	20241212	141000	220073350	24000	24000	24000	24000	0
398	20241212	140900	220073350	24000	24000	24000	24000	31
399	20241212	140800	219329350	24000	24000	24000	24000	34
400	20241212	140700	218513350	24000	24000	24000	24000	80
401	20241212	140600	216593350	24000	24000	24000	24000	0
402	20241212	140500	216593350	24000	24000	24000	24000	0
403	20241212	140400	216593350	24000	24000	24000	24000	23
404	20241212	140300	216041350	24000	24000	24000	24000	38
405	20241212	140200	215129350	24050	24050	24050	24050	5
406	20241212	140100	215009100	24000	24000	24000	24000	0
407	20241212	140000	215009100	24000	24000	24000	24000	25
408	20241212	135900	214409100	24000	24000	24000	24000	0
409	20241212	135800	214409100	24000	24000	24000	24000	0
410	20241212	135700	214409100	24000	24000	24000	24000	25
411	20241212	135600	213809100	24000	24000	24000	24000	55
412	20241212	135500	212489100	24000	24000	24000	24000	0
413	20241212	135400	212489100	24000	24000	24000	24000	0
414	20241212	135300	212489100	24000	24000	24000	24000	0
415	20241212	135200	212489100	24000	24000	24000	24000	0
416	20241212	135100	212489100	24000	24000	24000	24000	0
417	20241212	135000	212489100	24000	24000	24000	24000	2
418	20241212	134900	212441100	24000	24000	24000	24000	0
419	20241212	134800	212441100	24000	24000	24000	24000	0
420	20241212	134700	212441100	24000	24050	24050	24000	276
421	20241212	134600	205807050	24050	24050	24050	24050	0
422	20241212	134500	205807050	24050	24050	24050	24050	3
423	20241212	134400	205734900	24050	24050	24050	24050	23
424	20241212	134300	205181750	24050	24050	24050	24050	0
425	20241212	134200	205181750	24050	24050	24050	24050	0
426	20241212	134100	205181750	24050	24050	24050	24050	0
427	20241212	134000	205181750	24050	24050	24050	24050	27
428	20241212	133900	204532400	24050	24050	24050	24050	0
429	20241212	133800	204532400	24050	24050	24050	24050	0
430	20241212	133700	204532400	24050	24050	24050	24050	0
431	20241212	133600	204532400	24050	24050	24050	24050	132
432	20241212	133500	201357800	24050	24050	24050	24050	0
433	20241212	133400	201357800	24050	24050	24050	24050	0
434	20241212	133300	201357800	24050	24050	24050	24050	0
435	20241212	133200	201357800	24050	24050	24050	24050	25
436	20241212	133100	200756550	24050	24050	24050	24050	0
437	20241212	133000	200756550	24050	24050	24050	24050	13
438	20241212	132900	200443900	24050	24050	24050	24050	95
439	20241212	132800	198159150	24050	24050	24050	24050	96
440	20241212	132700	195850350	24000	24000	24000	24000	0
441	20241212	132600	195850350	24000	24000	24000	24000	0
442	20241212	132500	195850350	24000	24000	24000	24000	34
443	20241212	132400	195034350	24000	24000	24000	24000	0
444	20241212	132300	195034350	24000	24000	24000	24000	0
445	20241212	132200	195034350	24000	24000	24000	24000	10
446	20241212	132100	194794350	24000	24000	24000	24000	0
447	20241212	132000	194794350	24000	24000	24000	24000	0
448	20241212	131900	194794350	24000	24000	24000	24000	0
449	20241212	131800	194794350	24000	24000	24000	24000	143
450	20241212	131700	191362350	24000	24000	24000	24000	1
451	20241212	131600	191338350	24000	24000	24000	24000	0
452	20241212	131500	191338350	24000	24000	24000	24000	0
453	20241212	131400	191338350	24000	24000	24000	24000	229
454	20241212	131300	185842350	24000	24000	24000	24000	286
455	20241212	131200	178978350	24000	24000	24000	24000	0
456	20241212	131100	178978350	24000	24000	24000	24000	30
457	20241212	131000	178258350	24000	24000	24000	24000	0
458	20241212	130900	178258350	24000	24000	24000	24000	29
459	20241212	130800	177562350	24000	24000	24000	24000	0
460	20241212	130700	177562350	24000	24000	24000	24000	0
461	20241212	130600	177562350	24000	24000	24000	24000	0
462	20241212	130500	177562350	24000	24000	24000	24000	0
463	20241212	130400	177562350	24000	24000	24000	24000	0
464	20241212	130300	177562350	24000	24000	24000	24000	0
465	20241212	130200	177562350	24000	24000	24000	24000	71
466	20241212	130100	175858350	23950	23950	23950	23950	0
467	20241212	130000	175858350	23950	23950	23950	23950	0
468	20241212	125900	175858350	23950	23950	23950	23950	0
469	20241212	125800	175858350	23950	23950	23950	23950	26
470	20241212	125700	175235650	23950	23950	23950	23950	0
471	20241212	125600	175235650	23950	23950	23950	23950	0
472	20241212	125500	175235650	23950	23950	23950	23950	0
473	20241212	125400	175235650	23950	23950	23950	23950	0
474	20241212	125300	175235650	23950	23950	23950	23950	31
475	20241212	125200	174493200	24000	24000	24000	24000	0
476	20241212	125100	174493200	24000	24000	24000	24000	17
477	20241212	125000	174085200	23950	23950	23950	23950	0
478	20241212	124900	174085200	23950	23950	23950	23950	0
479	20241212	124800	174085200	23950	23950	23950	23950	0
480	20241212	124700	174085200	23950	23950	23950	23950	31
481	20241212	124600	173342750	24000	24000	24000	24000	0
482	20241212	124500	173342750	24000	24000	24000	24000	33
483	20241212	124400	172550750	24050	24000	24050	24000	25
484	20241212	124300	171950700	24000	24000	24000	24000	146
485	20241212	124200	168446700	24050	24050	24050	24050	3
486	20241212	124100	168374550	24050	24050	24050	24050	0
487	20241212	124000	168374550	24050	24050	24050	24050	0
488	20241212	123900	168374550	24050	24050	24050	24050	1
489	20241212	123800	168350500	24050	24050	24050	24050	0
490	20241212	123700	168350500	24050	24050	24050	24050	0
491	20241212	123600	168350500	24050	24050	24050	24050	0
492	20241212	123500	168350500	24050	24050	24050	24050	0
493	20241212	123400	168350500	24050	24050	24050	24050	0
494	20241212	123300	168350500	24050	24000	24050	24000	179
495	20241212	123200	164046850	24050	24050	24050	24050	0
496	20241212	123100	164046850	24050	24050	24050	24050	0
497	20241212	123000	164046850	24050	24050	24050	24050	0
498	20241212	122900	164046850	24050	24050	24050	24050	0
499	20241212	122800	164046850	24050	24050	24050	24050	0
500	20241212	122700	164046850	24050	24050	24050	24050	50
501	20241212	122600	162844350	24050	24050	24050	24050	0
502	20241212	122500	162844350	24050	24050	24050	24050	0
503	20241212	122400	162844350	24050	24050	24050	24050	0
504	20241212	122300	162844350	24050	24050	24050	24050	5
505	20241212	122200	162724100	24100	24100	24100	24100	0
506	20241212	122100	162724100	24100	24100	24100	24100	0
507	20241212	122000	162724100	24100	24100	24100	24100	38
508	20241212	121900	161808300	24100	24100	24100	24100	0
509	20241212	121800	161808300	24100	24100	24100	24100	22
510	20241212	121700	161278100	24100	24100	24100	24100	3
511	20241212	121600	161205800	24100	24100	24100	24100	0
512	20241212	121500	161205800	24100	24100	24100	24100	0
513	20241212	121400	161205800	24100	24100	24100	24100	0
514	20241212	121300	161205800	24100	24100	24100	24100	1
515	20241212	121200	161181700	24050	24150	24150	24050	107
516	20241212	121100	158605700	24150	24150	24150	24150	0
517	20241212	121000	158605700	24150	24150	24150	24150	0
518	20241212	120900	158605700	24150	24100	24150	24100	38
519	20241212	120800	157689800	24100	24050	24100	24050	10
520	20241212	120700	157449050	24000	24000	24000	24000	27
521	20241212	120600	156801050	24050	24050	24050	24050	0
522	20241212	120500	156801050	24050	24050	24050	24050	0
523	20241212	120400	156801050	24050	24050	24050	24050	0
524	20241212	120300	156801050	24050	24050	24050	24050	32
525	20241212	120200	156031450	24000	24050	24050	24000	32
526	20241212	120100	155263400	24100	24100	24100	24100	0
527	20241212	120000	155263400	24100	24100	24100	24100	0
528	20241212	115900	155263400	24100	24100	24100	24100	1
529	20241212	115800	155239300	24050	24150	24150	24000	307
530	20241212	115700	147857800	24050	24050	24150	24050	201
531	20241212	115600	143019550	24000	24000	24000	24000	63
532	20241212	115500	141507550	24000	24000	24000	24000	2
533	20241212	115400	141459550	24000	24050	24050	24000	451
534	20241212	115300	130613550	24050	24050	24050	24050	0
535	20241212	115200	130613550	24050	24050	24050	24050	0
536	20241212	115100	130613550	24050	24100	24100	24050	39
537	20241212	115000	129675000	24150	24150	24150	24150	0
538	20241212	114900	129675000	24150	24100	24150	24100	17
539	20241212	114800	129265250	24100	24100	24100	24100	0
540	20241212	114700	129265250	24100	24100	24100	24100	142
541	20241212	114600	125843050	24100	24100	24100	24100	0
542	20241212	114500	125843050	24100	24100	24100	24100	0
543	20241212	114400	125843050	24100	24100	24100	24100	0
544	20241212	114300	125843050	24100	24100	24100	24100	0
545	20241212	114200	125843050	24100	24150	24150	24100	40
546	20241212	114100	124879000	24150	24250	24250	24150	2
547	20241212	114000	124830600	24200	24200	24200	24200	100
548	20241212	113900	122410600	24250	24250	24250	24250	0
549	20241212	113800	122410600	24250	24250	24250	24250	0
550	20241212	113700	122410600	24250	24150	24300	24150	169
551	20241212	113600	118327800	24100	24100	24100	24100	29
552	20241212	113500	117628900	24150	24150	24150	24150	16
553	20241212	113400	117242500	24100	24100	24100	24100	25
554	20241212	113300	116640000	24150	24150	24200	24100	38
555	20241212	113200	115723750	24150	24150	24150	24150	0
556	20241212	113100	115723750	24150	24150	24150	24150	3
557	20241212	113000	115651300	24200	24200	24200	24200	0
558	20241212	112900	115651300	24200	24200	24200	24200	0
559	20241212	112800	115651300	24200	24200	24200	24200	0
560	20241212	112700	115651300	24200	24200	24200	24200	3
561	20241212	112600	115578700	24250	24250	24250	24250	0
562	20241212	112500	115578700	24250	24200	24250	24200	2
563	20241212	112400	115530250	24250	24250	24250	24250	0
564	20241212	112300	115530250	24250	24250	24250	24250	0
565	20241212	112200	115530250	24250	24250	24250	24250	0
566	20241212	112100	115530250	24250	24250	24250	24250	0
567	20241212	112000	115530250	24250	24250	24250	24250	0
568	20241212	111900	115530250	24250	24250	24250	24250	1
569	20241212	111800	115506000	24300	24300	24300	24300	0
570	20241212	111700	115506000	24300	24300	24300	24300	0
571	20241212	111600	115506000	24300	24200	24300	24200	36
572	20241212	111500	114634200	24200	24200	24200	24200	18
573	20241212	111400	114198600	24200	24250	24300	24200	7
574	20241212	111300	114028850	24250	24250	24300	24250	42
575	20241212	111200	113010150	24250	24150	24250	24150	221
576	20241212	111100	107667400	24150	24150	24150	24150	6
577	20241212	111000	107522500	24200	24200	24200	24200	0
578	20241212	110900	107522500	24200	24200	24200	24200	0
579	20241212	110800	107522500	24200	24200	24200	24200	0
580	20241212	110700	107522500	24200	24150	24200	24150	119
581	20241212	110600	104648600	24100	24100	24100	24100	3
582	20241212	110500	104576300	24100	24100	24100	24100	0
583	20241212	110400	104576300	24100	24100	24100	24100	0
584	20241212	110300	104576300	24100	24100	24100	24100	3
585	20241212	110200	104504000	24150	24150	24150	24150	0
586	20241212	110100	104504000	24150	24150	24150	24150	0
587	20241212	110000	104504000	24150	24150	24150	24150	0
588	20241212	105900	104504000	24150	24150	24150	24150	0
589	20241212	105800	104504000	24150	24100	24150	24100	177
590	20241212	105700	100238250	24100	24100	24100	24100	0
591	20241212	105600	100238250	24100	24100	24100	24100	53
592	20241212	105500	98960950	24100	24100	24100	24100	0
593	20241212	105400	98960950	24100	24100	24100	24100	3
594	20241212	105300	98888650	24100	24100	24100	24100	40
595	20241212	105200	97924650	24100	24100	24100	24100	0
596	20241212	105100	97924650	24100	24100	24100	24100	66
597	20241212	105000	96334050	24150	24150	24150	24150	0
598	20241212	104900	96334050	24150	24150	24150	24150	19
599	20241212	104800	95875200	24150	24150	24150	24150	0
600	20241212	104700	95875200	24150	24150	24150	24150	98
601	20241212	104600	93508500	24150	24150	24150	24150	0
602	20241212	104500	93508500	24150	24150	24150	24150	0
603	20241212	104400	93508500	24150	24150	24150	24150	0
604	20241212	104300	93508500	24150	24150	24150	24150	62
605	20241212	104200	92011200	24150	24200	24200	24150	5
606	20241212	104100	91890250	24150	24150	24150	24150	3
607	20241212	104000	91817800	24150	24150	24150	24150	0
608	20241212	103900	91817800	24150	24150	24150	24150	0
609	20241212	103800	91817800	24150	24150	24150	24150	0
610	20241212	103700	91817800	24150	24150	24150	24150	15
611	20241212	103600	91455550	24150	24150	24150	24150	0
612	20241212	103500	91455550	24150	24150	24150	24150	0
613	20241212	103400	91455550	24150	24150	24150	24150	0
614	20241212	103300	91455550	24150	24200	24300	24150	45
615	20241212	103200	90366650	24150	24150	24150	24150	24
616	20241212	103100	89787050	24150	24150	24150	24150	76
617	20241212	103000	87951650	24200	24200	24200	24200	0
618	20241212	102900	87951650	24200	24150	24200	24150	90
619	20241212	102800	85777350	24100	24100	24100	24100	0
620	20241212	102700	85777350	24100	24100	24100	24100	0
621	20241212	102600	85777350	24100	24100	24100	24100	0
622	20241212	102500	85777350	24100	24100	24100	24100	0
623	20241212	102400	85777350	24100	24100	24100	24100	2
624	20241212	102300	85729150	24100	24100	24100	24100	3
625	20241212	102200	85656850	24100	24100	24100	24100	0
626	20241212	102100	85656850	24100	24100	24100	24100	0
627	20241212	102000	85656850	24100	24100	24100	24100	1
628	20241212	101900	85632750	24100	24050	24150	24050	31
629	20241212	101800	84886800	24100	24100	24100	24100	21
630	20241212	101700	84380700	24150	24150	24150	24150	1
631	20241212	101600	84356550	24100	24100	24150	24050	37
632	20241212	101500	83466300	24150	24100	24150	24050	4
633	20241212	101400	83369900	24150	24100	24150	24100	23
634	20241212	101300	82815550	24050	24100	24100	24050	44
635	20241212	101200	81756750	24150	24150	24150	24150	0
636	20241212	101100	81756750	24150	24150	24150	24150	0
637	20241212	101000	81756750	24150	24150	24150	24150	1
638	20241212	100900	81732600	24150	24150	24150	24100	202
639	20241212	100800	76864250	24200	24150	24200	24150	97
640	20241212	100700	74521650	24150	24150	24150	24150	10
641	20241212	100600	74280150	24100	24100	24100	24100	0
642	20241212	100500	74280150	24100	24100	24100	24100	3
643	20241212	100400	74207850	24150	24150	24150	24150	0
644	20241212	100300	74207850	24150	24150	24150	24150	0
645	20241212	100200	74207850	24150	24150	24150	24150	0
646	20241212	100100	74207850	24150	24100	24150	24100	6
647	20241212	100000	74063000	24100	24100	24100	24100	57
648	20241212	095900	72689300	24100	24100	24100	24100	0
649	20241212	095800	72689300	24100	24100	24100	24100	0
650	20241212	095700	72689300	24100	24100	24100	24100	0
651	20241212	095600	72689300	24100	24050	24100	24050	5
652	20241212	095500	72569000	24000	24000	24000	24000	3
653	20241212	095400	72497000	24000	24000	24000	24000	36
654	20241212	095300	71633000	24000	24000	24000	24000	3
655	20241212	095200	71561000	24000	24000	24000	24000	34
656	20241212	095100	70745000	24100	24100	24100	24100	3
657	20241212	095000	70672700	24100	24050	24100	24000	283
658	20241212	094900	63872900	24050	24100	24100	24050	3
659	20241212	094800	63800650	24100	24050	24100	24000	33
660	20241212	094700	63008450	24100	24050	24100	24050	15
661	20241212	094600	62647650	24050	24100	24100	24050	26
662	20241212	094500	62022200	24150	24150	24150	24150	0
663	20241212	094400	62022200	24150	24150	24150	24150	0
664	20241212	094300	62022200	24150	24150	24150	24150	202
665	20241212	094200	57143900	24150	24100	24150	24100	237
666	20241212	094100	51432150	24100	24100	24100	24050	3
667	20241212	094000	51359900	24050	24050	24150	24050	9
668	20241212	093900	51143050	24000	24150	24150	24000	7
669	20241212	093800	50974800	24050	24050	24050	24050	4
670	20241212	093700	50878600	24150	24150	24150	24150	62
671	20241212	093600	49381300	24200	24200	24200	24200	5
672	20241212	093500	49260300	24200	24200	24200	24200	3
673	20241212	093400	49187700	24200	24200	24200	24200	1
674	20241212	093300	49163500	24200	24200	24200	24200	0
675	20241212	093200	49163500	24200	24250	24250	24200	35
676	20241212	093100	48316400	24300	24300	24300	24300	0
677	20241212	093000	48316400	24300	24250	24300	24250	103
678	20241212	092900	45818550	24250	24250	24250	24250	0
679	20241212	092800	45818550	24250	24250	24250	24250	0
680	20241212	092700	45818550	24250	24250	24250	24250	42
681	20241212	092600	44800050	24250	24250	24250	24250	0
682	20241212	092500	44800050	24250	24250	24250	24250	16
683	20241212	092400	44412050	24250	24250	24250	24250	100
684	20241212	092300	41987050	24250	24250	24250	24250	0
685	20241212	092200	41987050	24250	24300	24300	24250	10
686	20241212	092100	41744100	24300	24300	24300	24300	0
687	20241212	092000	41744100	24300	24300	24300	24300	21
688	20241212	091900	41233800	24350	24350	24350	24350	0
689	20241212	091800	41233800	24350	24350	24350	24350	0
690	20241212	091700	41233800	24350	24350	24350	24350	1
691	20241212	091600	41209450	24350	24350	24350	24350	0
692	20241212	091500	41209450	24350	24350	24350	24350	3
693	20241212	091400	41136400	24350	24350	24350	24300	28
694	20241212	091300	40455900	24300	24300	24300	24300	44
695	20241212	091200	39386700	24300	24300	24450	24300	324
696	20241212	091100	31490200	24250	24250	24250	24250	1
697	20241212	091000	31465950	24250	24250	24250	24250	4
698	20241212	090900	31368950	24150	24250	24250	24150	102
699	20241212	090800	28899350	24200	24300	24300	24200	85
700	20241212	090700	26835600	24250	24250	24250	24250	7
701	20241212	090600	26665850	24250	24300	24350	24250	385
702	20241212	090500	17316700	24250	24250	24300	24250	11
703	20241212	090400	17049900	24250	24200	24250	24200	10
704	20241212	090300	16807550	24150	24200	24300	24150	122
705	20241212	090200	13852900	24150	24100	24200	24100	56
706	20241212	090100	12500650	24150	24050	24150	23850	108
707	20241212	090000	9908150	24050	24100	24100	23800	412