KissMeData/251270/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205600	3297618200	53000	53000	53000	53000	864
3	20241224	205500	3297618200	53000	53000	53000	53000	0
4	20241224	205400	3297618200	53000	53000	53000	53000	0
5	20241224	205300	3297618200	53000	53000	53000	53000	0
6	20241224	205200	3297618200	53000	53000	53000	53000	0
7	20241224	205100	3297618200	53000	53000	53000	53000	0
8	20241224	205000	3297618200	53000	53000	53000	53000	0
9	20241224	204900	3297618200	53000	53000	53000	53000	0
10	20241224	204800	3297618200	53000	53000	53000	53000	0
11	20241224	204700	3297618200	53000	53000	53000	53000	0
12	20241224	204600	3297618200	53000	53000	53000	53000	0
13	20241224	204500	3297618200	53000	53000	53000	53000	0
14	20241224	204400	3297618200	53000	53000	53000	53000	0
15	20241224	204300	3297618200	53000	53000	53000	53000	0
16	20241224	204200	3297618200	53000	53000	53000	53000	0
17	20241224	204100	3297618200	53000	53000	53000	53000	0
18	20241224	204000	3297618200	53000	53000	53000	53000	0
19	20241224	203900	3297618200	53000	53000	53000	53000	0
20	20241224	203800	3297618200	53000	53000	53000	53000	0
21	20241224	203700	3297618200	53000	53000	53000	53000	0
22	20241224	203600	3297618200	53000	53000	53000	53000	0
23	20241224	203500	3297618200	53000	53000	53000	53000	0
24	20241224	203400	3297618200	53000	53000	53000	53000	0
25	20241224	203300	3297618200	53000	53000	53000	53000	0
26	20241224	203200	3297618200	53000	53000	53000	53000	0
27	20241224	203100	3297618200	53000	53000	53000	53000	0
28	20241224	203000	3297618200	53000	53000	53000	53000	0
29	20241224	202900	3297618200	53000	53000	53000	53000	0
30	20241224	202800	3297618200	53000	53000	53000	53000	0
31	20241224	202700	3297618200	53000	53000	53000	53000	0
32	20241224	202600	3297618200	53000	53000	53000	53000	864
33	20241224	202500	3297618200	53000	53000	53000	53000	0
34	20241224	202400	3297618200	53000	53000	53000	53000	0
35	20241224	202300	3297618200	53000	53000	53000	53000	0
36	20241224	202200	3297618200	53000	53000	53000	53000	0
37	20241224	202100	3297618200	53000	53000	53000	53000	0
38	20241224	202000	3297618200	53000	53000	53000	53000	0
39	20241224	201900	3297618200	53000	53000	53000	53000	0
40	20241224	201800	3297618200	53000	53000	53000	53000	0
41	20241224	201700	3297618200	53000	53000	53000	53000	0
42	20241224	201600	3297618200	53000	53000	53000	53000	0
43	20241224	201500	3297618200	53000	53000	53000	53000	0
44	20241224	201400	3297618200	53000	53000	53000	53000	0
45	20241224	201300	3297618200	53000	53000	53000	53000	0
46	20241224	201200	3297618200	53000	53000	53000	53000	0
47	20241224	201100	3297618200	53000	53000	53000	53000	0
48	20241224	201000	3297618200	53000	53000	53000	53000	0
49	20241224	200900	3297618200	53000	53000	53000	53000	0
50	20241224	200800	3297618200	53000	53000	53000	53000	0
51	20241224	200700	3297618200	53000	53000	53000	53000	0
52	20241224	200600	3297618200	53000	53000	53000	53000	0
53	20241224	200500	3297618200	53000	53000	53000	53000	0
54	20241224	200400	3297618200	53000	53000	53000	53000	0
55	20241224	200300	3297618200	53000	53000	53000	53000	0
56	20241224	200200	3297618200	53000	53000	53000	53000	0
57	20241224	200100	3297618200	53000	53000	53000	53000	0
58	20241224	200000	3297618200	53000	53000	53000	53000	0
59	20241224	195900	3297618200	53000	53000	53000	53000	0
60	20241224	195800	3297618200	53000	53000	53000	53000	0
61	20241224	195700	3297618200	53000	53000	53000	53000	0
62	20241224	195600	3297618200	53000	53000	53000	53000	864
63	20241224	195500	3297618200	53000	53000	53000	53000	0
64	20241224	195400	3297618200	53000	53000	53000	53000	0
65	20241224	195300	3297618200	53000	53000	53000	53000	0
66	20241224	195200	3297618200	53000	53000	53000	53000	0
67	20241224	195100	3297618200	53000	53000	53000	53000	0
68	20241224	195000	3297618200	53000	53000	53000	53000	0
69	20241224	194900	3297618200	53000	53000	53000	53000	0
70	20241224	194800	3297618200	53000	53000	53000	53000	0
71	20241224	194700	3297618200	53000	53000	53000	53000	0
72	20241224	194600	3297618200	53000	53000	53000	53000	0
73	20241224	194500	3297618200	53000	53000	53000	53000	0
74	20241224	194400	3297618200	53000	53000	53000	53000	0
75	20241224	194300	3297618200	53000	53000	53000	53000	0
76	20241224	194200	3297618200	53000	53000	53000	53000	0
77	20241224	194100	3297618200	53000	53000	53000	53000	0
78	20241224	194000	3297618200	53000	53000	53000	53000	0
79	20241224	193900	3297618200	53000	53000	53000	53000	0
80	20241224	193800	3297618200	53000	53000	53000	53000	0
81	20241224	193700	3297618200	53000	53000	53000	53000	0
82	20241224	193600	3297618200	53000	53000	53000	53000	0
83	20241224	193500	3297618200	53000	53000	53000	53000	0
84	20241224	193400	3297618200	53000	53000	53000	53000	0
85	20241224	193300	3297618200	53000	53000	53000	53000	0
86	20241224	193200	3297618200	53000	53000	53000	53000	0
87	20241224	193100	3297618200	53000	53000	53000	53000	0
88	20241224	193000	3297618200	53000	53000	53000	53000	0
89	20241224	192900	3297618200	53000	53000	53000	53000	0
90	20241224	192800	3297618200	53000	53000	53000	53000	0
91	20241224	192700	3297618200	53000	53000	53000	53000	0
92	20241224	192600	3297618200	53000	53000	53000	53000	864
93	20241224	192500	3297618200	53000	53000	53000	53000	0
94	20241224	192400	3297618200	53000	53000	53000	53000	0
95	20241224	192300	3297618200	53000	53000	53000	53000	0
96	20241224	192200	3297618200	53000	53000	53000	53000	0
97	20241224	192100	3297618200	53000	53000	53000	53000	0
98	20241224	192000	3297618200	53000	53000	53000	53000	0
99	20241224	191900	3297618200	53000	53000	53000	53000	0
100	20241224	191800	3297618200	53000	53000	53000	53000	0
101	20241224	191700	3297618200	53000	53000	53000	53000	0
102	20241224	191600	3297618200	53000	53000	53000	53000	0
103	20241224	191500	3297618200	53000	53000	53000	53000	0
104	20241224	191400	3297618200	53000	53000	53000	53000	0
105	20241224	191300	3297618200	53000	53000	53000	53000	0
106	20241224	191200	3297618200	53000	53000	53000	53000	0
107	20241224	191100	3297618200	53000	53000	53000	53000	0
108	20241224	191000	3297618200	53000	53000	53000	53000	0
109	20241224	190900	3297618200	53000	53000	53000	53000	0
110	20241224	190800	3297618200	53000	53000	53000	53000	0
111	20241224	190700	3297618200	53000	53000	53000	53000	0
112	20241224	190600	3297618200	53000	53000	53000	53000	0
113	20241224	190500	3297618200	53000	53000	53000	53000	0
114	20241224	190400	3297618200	53000	53000	53000	53000	0
115	20241224	190300	3297618200	53000	53000	53000	53000	0
116	20241224	190200	3297618200	53000	53000	53000	53000	0
117	20241224	190100	3297618200	53000	53000	53000	53000	0
118	20241224	190000	3297618200	53000	53000	53000	53000	0
119	20241224	185900	3297618200	53000	53000	53000	53000	0
120	20241224	185800	3297618200	53000	53000	53000	53000	0
121	20241224	185700	3297618200	53000	53000	53000	53000	0
122	20241224	185600	3297618200	53000	53000	53000	53000	864
123	20241224	185500	3297618200	53000	53000	53000	53000	0
124	20241224	185400	3297618200	53000	53000	53000	53000	0
125	20241224	185300	3297618200	53000	53000	53000	53000	0
126	20241224	185200	3297618200	53000	53000	53000	53000	0
127	20241224	185100	3297618200	53000	53000	53000	53000	0
128	20241224	185000	3297618200	53000	53000	53000	53000	0
129	20241224	184900	3297618200	53000	53000	53000	53000	0
130	20241224	184800	3297618200	53000	53000	53000	53000	0
131	20241224	184700	3297618200	53000	53000	53000	53000	0
132	20241224	184600	3297618200	53000	53000	53000	53000	0
133	20241224	184500	3297618200	53000	53000	53000	53000	0
134	20241224	184400	3297618200	53000	53000	53000	53000	0
135	20241224	184300	3297618200	53000	53000	53000	53000	0
136	20241224	184200	3297618200	53000	53000	53000	53000	0
137	20241224	184100	3297618200	53000	53000	53000	53000	0
138	20241224	184000	3297618200	53000	53000	53000	53000	0
139	20241224	183900	3297618200	53000	53000	53000	53000	0
140	20241224	183800	3297618200	53000	53000	53000	53000	0
141	20241224	183700	3297618200	53000	53000	53000	53000	0
142	20241224	183600	3297618200	53000	53000	53000	53000	0
143	20241224	183500	3297618200	53000	53000	53000	53000	0
144	20241224	183400	3297618200	53000	53000	53000	53000	0
145	20241224	183300	3297618200	53000	53000	53000	53000	0
146	20241224	183200	3297618200	53000	53000	53000	53000	0
147	20241224	183100	3297618200	53000	53000	53000	53000	0
148	20241224	183000	3297618200	53000	53000	53000	53000	0
149	20241224	182900	3297618200	53000	53000	53000	53000	0
150	20241224	182800	3297618200	53000	53000	53000	53000	0
151	20241224	182700	3297618200	53000	53000	53000	53000	0
152	20241224	182600	3297618200	53000	53000	53000	53000	864
153	20241224	182500	3297618200	53000	53000	53000	53000	0
154	20241224	182400	3297618200	53000	53000	53000	53000	0
155	20241224	182300	3297618200	53000	53000	53000	53000	0
156	20241224	182200	3297618200	53000	53000	53000	53000	0
157	20241224	182100	3297618200	53000	53000	53000	53000	0
158	20241224	182000	3297618200	53000	53000	53000	53000	0
159	20241224	181900	3297618200	53000	53000	53000	53000	0
160	20241224	181800	3297618200	53000	53000	53000	53000	0
161	20241224	181700	3297618200	53000	53000	53000	53000	0
162	20241224	181600	3297618200	53000	53000	53000	53000	0
163	20241224	181500	3297618200	53000	53000	53000	53000	0
164	20241224	181400	3297618200	53000	53000	53000	53000	0
165	20241224	181300	3297618200	53000	53000	53000	53000	0
166	20241224	181200	3297618200	53000	53000	53000	53000	0
167	20241224	181100	3297618200	53000	53000	53000	53000	0
168	20241224	181000	3297618200	53000	53000	53000	53000	0
169	20241224	180900	3297618200	53000	53000	53000	53000	0
170	20241224	180800	3297618200	53000	53000	53000	53000	0
171	20241224	180700	3297618200	53000	53000	53000	53000	0
172	20241224	180600	3297618200	53000	53000	53000	53000	0
173	20241224	180500	3297618200	53000	53000	53000	53000	0
174	20241224	180400	3297618200	53000	53000	53000	53000	0
175	20241224	180300	3297618200	53000	53000	53000	53000	0
176	20241224	180200	3297618200	53000	53000	53000	53000	0
177	20241224	180100	3297618200	53000	53000	53000	53000	0
178	20241224	180000	3297618200	53000	53000	53000	53000	0
179	20241224	175900	3297618200	53000	53000	53000	53000	0
180	20241224	175800	3297618200	53000	53000	53000	53000	0
181	20241224	175700	3297618200	53000	53000	53000	53000	0
182	20241224	175600	3297618200	53000	53000	53000	53000	864
183	20241224	175500	3297618200	53000	53000	53000	53000	0
184	20241224	175400	3297618200	53000	53000	53000	53000	0
185	20241224	175300	3297618200	53000	53000	53000	53000	0
186	20241224	175200	3297618200	53000	53000	53000	53000	0
187	20241224	175100	3297618200	53000	53000	53000	53000	0
188	20241224	175000	3297618200	53000	53000	53000	53000	0
189	20241224	174900	3297618200	53000	53000	53000	53000	0
190	20241224	174800	3297618200	53000	53000	53000	53000	0
191	20241224	174700	3297618200	53000	53000	53000	53000	0
192	20241224	174600	3297618200	53000	53000	53000	53000	0
193	20241224	174500	3297618200	53000	53000	53000	53000	0
194	20241224	174400	3297618200	53000	53000	53000	53000	0
195	20241224	174300	3297618200	53000	53000	53000	53000	0
196	20241224	174200	3297618200	53000	53000	53000	53000	0
197	20241224	174100	3297618200	53000	53000	53000	53000	0
198	20241224	174000	3297618200	53000	53000	53000	53000	0
199	20241224	173900	3297618200	53000	53000	53000	53000	0
200	20241224	173800	3297618200	53000	53000	53000	53000	0
201	20241224	173700	3297618200	53000	53000	53000	53000	0
202	20241224	173600	3297618200	53000	53000	53000	53000	0
203	20241224	173500	3297618200	53000	53000	53000	53000	0
204	20241224	173400	3297618200	53000	53000	53000	53000	0
205	20241224	173300	3297618200	53000	53000	53000	53000	0
206	20241224	173200	3297618200	53000	53000	53000	53000	0
207	20241224	173100	3297618200	53000	53000	53000	53000	0
208	20241224	173000	3297618200	53000	53000	53000	53000	0
209	20241224	172900	3297618200	53000	53000	53000	53000	0
210	20241224	172800	3297618200	53000	53000	53000	53000	0
211	20241224	172700	3297618200	53000	53000	53000	53000	0
212	20241224	172600	3297618200	53000	53000	53000	53000	864
213	20241224	172500	3297618200	53000	53000	53000	53000	0
214	20241224	172400	3297618200	53000	53000	53000	53000	0
215	20241224	172300	3297618200	53000	53000	53000	53000	0
216	20241224	172200	3297618200	53000	53000	53000	53000	0
217	20241224	172100	3297618200	53000	53000	53000	53000	0
218	20241224	172000	3297618200	53000	53000	53000	53000	0
219	20241224	171900	3297618200	53000	53000	53000	53000	0
220	20241224	171800	3297618200	53000	53000	53000	53000	0
221	20241224	171700	3297618200	53000	53000	53000	53000	0
222	20241224	171600	3297618200	53000	53000	53000	53000	0
223	20241224	171500	3297618200	53000	53000	53000	53000	0
224	20241224	171400	3297618200	53000	53000	53000	53000	0
225	20241224	171300	3297618200	53000	53000	53000	53000	0
226	20241224	171200	3297618200	53000	53000	53000	53000	0
227	20241224	171100	3297618200	53000	53000	53000	53000	0
228	20241224	171000	3297618200	53000	53000	53000	53000	0
229	20241224	170900	3297618200	53000	53000	53000	53000	0
230	20241224	170800	3297618200	53000	53000	53000	53000	0
231	20241224	170700	3297618200	53000	53000	53000	53000	0
232	20241224	170600	3297618200	53000	53000	53000	53000	0
233	20241224	170500	3297618200	53000	53000	53000	53000	0
234	20241224	170400	3297618200	53000	53000	53000	53000	0
235	20241224	170300	3297618200	53000	53000	53000	53000	0
236	20241224	170200	3297618200	53000	53000	53000	53000	0
237	20241224	170100	3297618200	53000	53000	53000	53000	0
238	20241224	170000	3297618200	53000	53000	53000	53000	0
239	20241224	165900	3297618200	53000	53000	53000	53000	0
240	20241224	165800	3297618200	53000	53000	53000	53000	0
241	20241224	165700	3297618200	53000	53000	53000	53000	0
242	20241224	165600	3297618200	53000	53000	53000	53000	864
243	20241224	165500	3297618200	53000	53000	53000	53000	0
244	20241224	165400	3297618200	53000	53000	53000	53000	0
245	20241224	165300	3297618200	53000	53000	53000	53000	0
246	20241224	165200	3297618200	53000	53000	53000	53000	0
247	20241224	165100	3297618200	53000	53000	53000	53000	0
248	20241224	165000	3297618200	53000	53000	53000	53000	0
249	20241224	164900	3297618200	53000	53000	53000	53000	0
250	20241224	164800	3297618200	53000	53000	53000	53000	0
251	20241224	164700	3297618200	53000	53000	53000	53000	0
252	20241224	164600	3297618200	53000	53000	53000	53000	0
253	20241224	164500	3297618200	53000	53000	53000	53000	0
254	20241224	164400	3297618200	53000	53000	53000	53000	0
255	20241224	164300	3297618200	53000	53000	53000	53000	0
256	20241224	164200	3297618200	53000	53000	53000	53000	0
257	20241224	164100	3297618200	53000	53000	53000	53000	0
258	20241224	164000	3297618200	53000	53000	53000	53000	0
259	20241224	163900	3297618200	53000	53000	53000	53000	0
260	20241224	163800	3297618200	53000	53000	53000	53000	0
261	20241224	163700	3297618200	53000	53000	53000	53000	0
262	20241224	163600	3297618200	53000	53000	53000	53000	0
263	20241224	163500	3297618200	53000	53000	53000	53000	0
264	20241224	163400	3297618200	53000	53000	53000	53000	0
265	20241224	163300	3297618200	53000	53000	53000	53000	0
266	20241224	163200	3297618200	53000	53000	53000	53000	0
267	20241224	163100	3297618200	53000	53000	53000	53000	0
268	20241224	163000	3297618200	53000	53000	53000	53000	0
269	20241224	162900	3297618200	53000	53000	53000	53000	0
270	20241224	162800	3297618200	53000	53000	53000	53000	0
271	20241224	162700	3297618200	53000	53000	53000	53000	0
272	20241224	162600	3297618200	53000	53000	53000	53000	864
273	20241224	162500	3297618200	53000	53000	53000	53000	0
274	20241224	162400	3297618200	53000	53000	53000	53000	0
275	20241224	162300	3297618200	53000	53000	53000	53000	0
276	20241224	162200	3297618200	53000	53000	53000	53000	0
277	20241224	162100	3297618200	53000	53000	53000	53000	0
278	20241224	162000	3297618200	53000	53000	53000	53000	0
279	20241224	161900	3297618200	53000	53000	53000	53000	0
280	20241224	161800	3297618200	53000	53000	53000	53000	0
281	20241224	161700	3297618200	53000	53000	53000	53000	0
282	20241224	161600	3297618200	53000	53000	53000	53000	0
283	20241224	161500	3297618200	53000	53000	53000	53000	0
284	20241224	161400	3297618200	53000	53000	53000	53000	0
285	20241224	161300	3297618200	53000	53000	53000	53000	0
286	20241224	161200	3297618200	53000	53000	53000	53000	0
287	20241224	161100	3297618200	53000	53000	53000	53000	0
288	20241224	161000	3297618200	53000	53000	53000	53000	0
289	20241224	160900	3297618200	53000	53000	53000	53000	0
290	20241224	160800	3297618200	53000	53000	53000	53000	0
291	20241224	160700	3297618200	53000	53000	53000	53000	0
292	20241224	160600	3297618200	53000	53000	53000	53000	0
293	20241224	160500	3297618200	53000	53000	53000	53000	0
294	20241224	160400	3297618200	53000	53000	53000	53000	0
295	20241224	160300	3297618200	53000	53000	53000	53000	0
296	20241224	160200	3297618200	53000	53000	53000	53000	0
297	20241224	160100	3297618200	53000	53000	53000	53000	0
298	20241224	160000	3297618200	53000	53000	53000	53000	0
299	20241224	155900	3297618200	53000	53000	53000	53000	0
300	20241224	155800	3297618200	53000	53000	53000	53000	0
301	20241224	155700	3297618200	53000	53000	53000	53000	0
302	20241224	155600	3297618200	53000	53000	53000	53000	864
303	20241224	155500	3297618200	53000	53000	53000	53000	0
304	20241224	155400	3297618200	53000	53000	53000	53000	0
305	20241224	155300	3297618200	53000	53000	53000	53000	0
306	20241224	155200	3297618200	53000	53000	53000	53000	0
307	20241224	155100	3297618200	53000	53000	53000	53000	0
308	20241224	155000	3297618200	53000	53000	53000	53000	0
309	20241224	154900	3297618200	53000	53000	53000	53000	0
310	20241224	154800	3297618200	53000	53000	53000	53000	0
311	20241224	154700	3297618200	53000	53000	53000	53000	0
312	20241224	154600	3297618200	53000	53000	53000	53000	0
313	20241224	154500	3297618200	53000	53000	53000	53000	0
314	20241224	154400	3297618200	53000	53000	53000	53000	0
315	20241224	154300	3297618200	53000	53000	53000	53000	0
316	20241224	154200	3297618200	53000	53000	53000	53000	0
317	20241224	154100	3297618200	53000	53000	53000	53000	0
318	20241224	154000	3297618200	53000	53000	53000	53000	0
319	20241224	153900	3297618200	53000	53000	53000	53000	0
320	20241224	153800	3297618200	53000	53000	53000	53000	0
321	20241224	153700	3297618200	53000	53000	53000	53000	0
322	20241224	153600	3297618200	53000	53000	53000	53000	0
323	20241224	153500	3297618200	53000	53000	53000	53000	0
324	20241224	153400	3297618200	53000	53000	53000	53000	0
325	20241224	153300	3297618200	53000	53000	53000	53000	0
326	20241224	153200	3297618200	53000	53000	53000	53000	0
327	20241224	153100	3297618200	53000	53000	53000	53000	0
328	20241224	153000	3297618200	53000	53000	53000	53000	864
329	20241224	152900	3251826200	53000	53000	53000	53000	0
330	20241224	152800	3251826200	53000	53000	53000	53000	0
331	20241224	152700	3251826200	53000	53000	53000	53000	0
332	20241224	152600	3251826200	53000	53000	53000	53000	0
333	20241224	152500	3251826200	53000	53000	53000	53000	0
334	20241224	152400	3251826200	53000	53000	53000	53000	0
335	20241224	152300	3251826200	53000	53000	53000	53000	0
336	20241224	152200	3251826200	53000	53000	53000	53000	0
337	20241224	152100	3251826200	53000	53000	53000	53000	0
338	20241224	152000	3251826200	53000	53000	53000	53000	0
339	20241224	151900	3251826200	53000	53200	53200	53000	118
340	20241224	151800	3245560200	53200	53200	53200	53100	72
341	20241224	151700	3241731800	53200	53100	53200	53100	23
342	20241224	151600	3240508300	53100	53100	53100	53100	5
343	20241224	151500	3240242800	53100	53200	53200	53100	16
344	20241224	151400	3239392300	53100	53200	53200	53100	3
345	20241224	151300	3239232900	53100	53000	53200	53000	41
346	20241224	151200	3237052900	53000	53100	53200	53000	127
347	20241224	151100	3230300400	53200	53200	53200	53100	426
348	20241224	151000	3207677600	53100	53200	53200	53100	221
349	20241224	150900	3195921900	53100	53100	53200	53100	24
350	20241224	150800	3194646700	53100	53100	53200	53100	20
351	20241224	150700	3193582900	53100	53100	53200	53100	31
352	20241224	150600	3191935200	53100	53100	53100	53100	204
353	20241224	150500	3181102800	53100	53100	53200	53100	17
354	20241224	150400	3180199800	53100	53100	53200	53100	43
355	20241224	150300	3177916200	53100	53100	53200	53100	35
356	20241224	150200	3176057500	53100	53100	53100	53100	6
357	20241224	150100	3175738900	53200	53100	53200	53100	20
358	20241224	150000	3174676300	53100	53100	53100	53100	3
359	20241224	145900	3174517000	53200	53100	53200	53100	179
360	20241224	145800	3165011200	53100	53200	53200	53100	12
361	20241224	145700	3164373200	53100	53100	53200	53100	48
362	20241224	145600	3161822900	53100	53100	53200	53100	8
363	20241224	145500	3161397600	53100	53100	53200	53100	38
364	20241224	145400	3159379400	53100	53100	53200	53100	38
365	20241224	145300	3157361100	53100	53100	53100	53100	12
366	20241224	145200	3156723900	53100	53100	53200	53100	91
367	20241224	145100	3151888500	53100	53100	53100	53100	205
368	20241224	145000	3141003000	53100	53100	53200	53000	370
369	20241224	144900	3121355100	53000	53100	53100	53000	38
370	20241224	144800	3119340700	53100	53000	53100	53000	7
371	20241224	144700	3118969200	53000	53000	53000	53000	91
372	20241224	144600	3114146200	53000	53000	53100	53000	7
373	20241224	144500	3113774700	53000	53000	53100	53000	86
374	20241224	144400	3109216400	53100	53000	53100	53000	55
375	20241224	144300	3106299000	53000	53000	53100	53000	433
376	20241224	144200	3083348800	53000	52900	53000	52900	58
377	20241224	144100	3080278000	52900	53000	53000	52900	20
378	20241224	144000	3079218300	52900	53000	53000	52900	307
379	20241224	143900	3062950400	53100	53000	53100	53000	39
380	20241224	143800	3060882600	53000	53000	53000	53000	2
381	20241224	143700	3060776600	53100	53100	53100	53000	38
382	20241224	143600	3058761900	53100	53000	53100	53000	4
383	20241224	143500	3058549600	53100	53000	53100	53000	125
384	20241224	143400	3051920400	53000	53000	53000	53000	36
385	20241224	143300	3050012400	53000	53100	53100	52900	551
386	20241224	143200	3020809700	53000	53000	53000	53000	33
387	20241224	143100	3019060700	53100	53100	53100	53100	27
388	20241224	143000	3017627000	53000	53000	53100	53000	529
389	20241224	142900	2989587200	53000	53000	53000	53000	104
390	20241224	142800	2984075200	53000	53000	53000	53000	1
391	20241224	142700	2984022200	53000	53100	53100	53000	31
392	20241224	142600	2982376200	53200	53200	53200	53200	1
393	20241224	142500	2982323000	53200	53000	53200	53000	38
394	20241224	142400	2980307800	53000	53200	53200	53000	98
395	20241224	142300	2975109500	53000	53000	53000	53000	1
396	20241224	142200	2975056500	53000	53200	53200	53000	36
397	20241224	142100	2973147500	53100	53200	53200	53100	25
398	20241224	142000	2971819600	53100	53200	53200	53100	40
399	20241224	141900	2969694700	53100	53100	53100	53100	33
400	20241224	141800	2967942400	53100	53300	53300	53100	12
401	20241224	141700	2967303600	53200	53200	53200	53000	131
402	20241224	141600	2960342600	53200	53100	53200	53100	358
403	20241224	141500	2941328900	53000	53100	53100	53000	55
404	20241224	141400	2938411500	53200	53000	53200	53000	34
405	20241224	141300	2936608900	53300	53300	53300	53300	0
406	20241224	141200	2936608900	53300	53200	53300	53000	367
407	20241224	141100	2917117600	53300	53200	53300	53200	14
408	20241224	141000	2916372400	53200	53400	53400	53200	33
409	20241224	140900	2914616400	53200	53200	53200	53200	31
410	20241224	140800	2912967200	53400	53200	53400	53200	13
411	20241224	140700	2912274900	53200	53400	53400	53200	35
412	20241224	140600	2910412100	53200	53300	53300	53200	2
413	20241224	140500	2910305600	53300	53300	53400	53200	76
414	20241224	140400	2906254900	53300	53200	53300	53200	32
415	20241224	140300	2904552400	53400	53500	53500	53400	8
416	20241224	140200	2904124700	53300	53300	53300	53300	97
417	20241224	140100	2898954600	53500	53500	53500	53500	2
418	20241224	140000	2898847600	53300	53300	53300	53300	32
419	20241224	135900	2897142000	53200	53400	53500	53200	43
420	20241224	135800	2894849300	53300	53300	53300	53300	1
421	20241224	135700	2894796000	53300	53500	53500	53300	33
422	20241224	135600	2893036700	53300	53300	53400	53300	37
423	20241224	135500	2891064200	53500	53500	53500	53500	25
424	20241224	135400	2889726700	53500	53300	53500	53300	36
425	20241224	135300	2887806900	53500	53500	53500	53500	1
426	20241224	135200	2887753400	53200	53200	53200	53200	31
427	20241224	135100	2886104200	53500	53300	53500	53300	37
428	20241224	135000	2884130900	53400	53400	53400	53400	0
429	20241224	134900	2884130900	53400	53200	53400	53200	302
430	20241224	134800	2868030300	53300	53400	53400	53300	37
431	20241224	134700	2866058000	53300	53400	53400	53300	32
432	20241224	134600	2864352300	53400	53300	53400	53300	49
433	20241224	134500	2861739800	53300	53300	53300	53300	0
434	20241224	134400	2861739800	53300	53400	53400	53300	36
435	20241224	134300	2859820500	53400	53400	53400	53400	3
436	20241224	134200	2859660300	53300	53300	53400	53300	165
437	20241224	134100	2850859600	53300	53400	53400	53300	34
438	20241224	134000	2849047100	53400	53500	53500	53400	3
439	20241224	133900	2848886700	53300	53300	53300	53300	31
440	20241224	133800	2847234400	53500	53500	53500	53500	2
441	20241224	133700	2847127400	53300	53400	53400	53300	35
442	20241224	133600	2845261500	53500	53300	53500	53300	32
443	20241224	133500	2843555700	53300	53300	53300	53300	1
444	20241224	133400	2843502400	53500	53300	53500	53300	45
445	20241224	133300	2841102600	53500	53500	53500	53500	50
446	20241224	133200	2838427600	53500	53300	53500	53300	36
447	20241224	133100	2836508000	53400	53500	53500	53300	42
448	20241224	133000	2834267600	53300	53500	53500	53300	17
449	20241224	132900	2833359500	53500	53500	53500	53400	129
450	20241224	132800	2826463200	53500	53400	53500	53400	8
451	20241224	132700	2826035600	53400	53500	53500	53400	139
452	20241224	132600	2818602600	53400	53400	53400	53400	37
453	20241224	132500	2816626800	53500	53500	53500	53500	28
454	20241224	132400	2815128800	53400	53300	53500	53300	106
455	20241224	132300	2809470000	53500	53500	53500	53500	9
456	20241224	132200	2808988500	53300	53400	53500	53300	75
457	20241224	132100	2804979700	53500	53300	53500	53300	34
458	20241224	132000	2803166900	53600	53600	53600	53600	0
459	20241224	131900	2803166900	53600	53300	53600	53300	48
460	20241224	131800	2800603700	53500	53200	53500	53200	30
461	20241224	131700	2799001700	53600	53500	53600	53300	48
462	20241224	131600	2796438900	53600	53400	53600	53400	41
463	20241224	131500	2794247500	53500	53500	53500	53500	53
464	20241224	131400	2791412000	53500	53400	53500	53300	46
465	20241224	131300	2788957700	53400	53400	53400	53400	7
466	20241224	131200	2788583900	53300	53300	53500	53300	44
467	20241224	131100	2786237700	53400	53200	53400	53200	36
468	20241224	131000	2784321500	53500	53500	53500	53500	2
469	20241224	130900	2784214500	53300	53300	53300	53300	38
470	20241224	130800	2782189100	53500	53500	53500	53500	2
471	20241224	130700	2782082100	53300	53300	53300	53300	31
472	20241224	130600	2780429800	53500	53300	53500	53300	39
473	20241224	130500	2778349500	53500	53500	53500	53500	1
474	20241224	130400	2778296000	53300	53600	53600	53300	39
475	20241224	130300	2776214900	53400	53500	53500	53400	106
476	20241224	130200	2770552700	53500	53700	53700	53500	47
477	20241224	130100	2768037200	53600	53500	53600	53500	98
478	20241224	130000	2762787600	53600	53600	53600	53600	30
479	20241224	125900	2761179600	53500	53600	53600	53500	96
480	20241224	125800	2756043400	53700	53600	53700	53600	33
481	20241224	125700	2754274400	53700	53700	53700	53700	12
482	20241224	125600	2753630000	53600	53600	53600	53600	136
483	20241224	125500	2746340400	53700	53700	53700	53700	8
484	20241224	125400	2745910800	53600	53600	53600	53500	137
485	20241224	125300	2738580400	53800	53700	53800	53500	302
486	20241224	125200	2722395100	53700	53700	53800	53700	40
487	20241224	125100	2720246300	53700	53800	53800	53700	13
488	20241224	125000	2719548000	53800	53700	53800	53700	9
489	20241224	124900	2719064300	53700	53800	53800	53700	34
490	20241224	124800	2717238200	53700	53700	53800	53700	37
491	20241224	124700	2715251200	53800	53800	53800	53800	16
492	20241224	124600	2714390400	53600	53700	53700	53600	38
493	20241224	124500	2712352900	53700	53800	53800	53700	7
494	20241224	124400	2711976800	53800	53800	53800	53800	30
495	20241224	124300	2710362800	53800	53800	53800	53700	13
496	20241224	124200	2709663900	53900	53900	53900	53900	25
497	20241224	124100	2708316400	53800	53800	53800	53600	45
498	20241224	124000	2705896100	53800	53800	53900	53800	26
499	20241224	123900	2704495300	53900	53800	53900	53800	39
500	20241224	123800	2702396700	53900	53800	53900	53800	49
501	20241224	123700	2699758800	53700	53700	53700	53700	6
502	20241224	123600	2699436600	53600	53900	53900	53600	45
503	20241224	123500	2697020400	53600	53600	53600	53600	0
504	20241224	123400	2697020400	53600	53800	54000	53600	316
505	20241224	123300	2680024400	53800	53800	53800	53800	148
506	20241224	123200	2672062000	53700	53800	53800	53700	35
507	20241224	123100	2670179500	53600	53900	53900	53600	487
508	20241224	123000	2643954400	53900	53800	53900	53800	19
509	20241224	122900	2642930800	53800	53900	53900	53800	242
510	20241224	122800	2629890100	53900	53800	53900	53800	48
511	20241224	122700	2627306500	53900	53900	53900	53900	208
512	20241224	122600	2616095300	53900	53900	53900	53800	46
513	20241224	122500	2613619000	53800	53800	53800	53800	25
514	20241224	122400	2612274000	53700	53800	53900	53700	60
515	20241224	122300	2609047800	53700	53800	53800	53700	250
516	20241224	122200	2595601500	53800	53700	53800	53700	233
517	20241224	122100	2583087100	53700	53800	53800	53700	42
518	20241224	122000	2580831100	53700	53700	53700	53700	59
519	20241224	121900	2577662800	53600	53800	53800	53600	54
520	20241224	121800	2574765500	53600	53600	53600	53600	32
521	20241224	121700	2573050300	53600	53600	53700	53600	241
522	20241224	121600	2560110100	53700	53600	53700	53600	36
523	20241224	121500	2558180100	53600	53700	53700	53600	317
524	20241224	121400	2541167200	53600	53600	53600	53600	152
525	20241224	121300	2533020000	53600	53600	53600	53600	238
526	20241224	121200	2520263200	53600	53600	53600	53600	0
527	20241224	121100	2520263200	53600	53700	53700	53600	267
528	20241224	121000	2505950700	53700	53700	53700	53700	4
529	20241224	120900	2505735900	53600	53600	53700	53600	266
530	20241224	120800	2491456700	53600	53600	53600	53600	47
531	20241224	120700	2488937500	53600	53500	53600	53500	141
532	20241224	120600	2481383100	53500	53500	53600	53400	186
533	20241224	120500	2471446700	53500	53300	53500	52500	3830
534	20241224	120400	2268416500	53300	53500	53500	53100	1437
535	20241224	120300	2191860600	53400	53500	53500	53400	12
536	20241224	120200	2191219000	53600	53500	53600	53500	22
537	20241224	120100	2190041700	53400	53600	53600	53400	45
538	20241224	120000	2187637100	53500	53500	53500	53500	27
539	20241224	115900	2186192600	53500	53500	53500	53500	10
540	20241224	115800	2185657600	53600	53500	53600	53500	59
541	20241224	115700	2182500500	53400	53400	53400	53400	5
542	20241224	115600	2182233500	53500	53500	53600	53500	147
543	20241224	115500	2174367200	53500	53500	53600	53500	263
544	20241224	115400	2160296300	53500	53600	53600	53500	31
545	20241224	115300	2158635200	53500	53500	53500	53500	32
546	20241224	115200	2156923200	53500	53600	53600	53500	33
547	20241224	115100	2155154900	53600	53600	53600	53500	50
548	20241224	115000	2152479500	53600	53600	53600	53500	24
549	20241224	114900	2151193600	53600	53600	53600	53600	10
550	20241224	114800	2150657600	53700	53600	53700	53600	45
551	20241224	114700	2148245000	53700	53700	53700	53700	2
552	20241224	114600	2148137600	53600	53600	53600	53600	37
553	20241224	114500	2146154400	53500	53500	53700	53500	42
554	20241224	114400	2143905600	53600	53600	53600	53600	91
555	20241224	114300	2139028000	53600	53800	53800	53600	44
556	20241224	114200	2136664800	53700	53700	53700	53700	113
557	20241224	114100	2130596700	53600	53800	53800	53600	53
558	20241224	114000	2127751700	53500	53600	53700	53500	374
559	20241224	113900	2107712300	53700	53700	53700	53700	39
560	20241224	113800	2105618000	53500	53600	53600	53500	632
561	20241224	113700	2071778000	53600	53900	53900	53600	195
562	20241224	113600	2061294800	53900	54000	54000	53900	36
563	20241224	113500	2059354000	53900	54000	54000	53900	167
564	20241224	113400	2050341100	54000	54000	54000	54000	0
565	20241224	113300	2050341100	54000	53900	54000	53900	269
566	20241224	113200	2035839900	54000	54000	54000	54000	0
567	20241224	113100	2035839900	54000	53900	54000	53800	222
568	20241224	113000	2023876000	53800	53700	53800	53700	40
569	20241224	112900	2021727200	53800	53700	53800	53700	5
570	20241224	112800	2021458400	53600	53900	53900	53600	60
571	20241224	112700	2018235800	53700	53900	53900	53700	309
572	20241224	112600	2001601700	53800	53800	53900	53800	139
573	20241224	112500	1994123200	53800	53800	53800	53800	32
574	20241224	112400	1992401600	53900	53900	53900	53900	18
575	20241224	112300	1991431400	53800	53900	53900	53800	361
576	20241224	112200	1971977200	53900	53900	53900	53900	4
577	20241224	112100	1971761600	53800	53900	53900	53800	63
578	20241224	112000	1968369100	54000	53700	54000	53700	46
579	20241224	111900	1965895700	53900	53800	54000	53800	186
580	20241224	111800	1955870600	53800	53800	53800	53800	43
581	20241224	111700	1953557200	53900	53800	53900	53800	327
582	20241224	111600	1935932400	53800	53900	53900	53800	40
583	20241224	111500	1933779600	53900	53700	53900	53700	33
584	20241224	111400	1932007300	53800	53800	54000	53800	122
585	20241224	111300	1925439100	53800	53900	54000	53800	410
586	20241224	111200	1903329600	54000	53900	54000	53900	8
587	20241224	111100	1902898100	53900	54000	54000	53900	51
588	20241224	111000	1900147300	53900	53900	53900	53900	32
589	20241224	110900	1898422500	53900	54000	54100	53900	280
590	20241224	110800	1883287400	53900	54000	54000	53900	35
591	20241224	110700	1881400600	53900	53900	53900	53900	160
592	20241224	110600	1872776600	53900	54100	54100	53800	401
593	20241224	110500	1851114000	54100	53900	54100	53900	50
594	20241224	110400	1848416900	53900	53900	53900	53900	0
595	20241224	110300	1848416900	53900	54100	54100	53900	91
596	20241224	110200	1843505100	54100	54100	54100	54000	290
597	20241224	110100	1827826100	54000	54000	54100	54000	43
598	20241224	110000	1825503600	54100	54000	54100	54000	40
599	20241224	105900	1823342800	54000	54000	54000	54000	22
600	20241224	105800	1822154800	53800	54100	54100	53800	310
601	20241224	105700	1805410000	54000	53800	54000	53800	37
602	20241224	105600	1803418400	53900	54000	54000	53900	380
603	20241224	105500	1782918200	53900	54000	54000	53900	249
604	20241224	105400	1769485600	54000	54300	54300	54000	220
605	20241224	105300	1757581800	54000	54100	54300	54000	75
606	20241224	105200	1753523400	54100	54100	54200	54100	365
607	20241224	105100	1733744200	54200	54200	54200	54200	1
608	20241224	105000	1733690000	54100	54300	54300	54000	69
609	20241224	104900	1729953900	53900	54000	54000	53900	85
610	20241224	104800	1725364000	54000	54300	54300	54000	561
611	20241224	104700	1694959800	54200	54200	54200	54200	32
612	20241224	104600	1693225400	54300	54100	54300	54100	73
613	20241224	104500	1689268900	54100	54100	54100	54100	32
614	20241224	104400	1687537700	54100	54000	54100	54000	58
615	20241224	104300	1684400800	54000	54200	54300	54000	291
616	20241224	104200	1668621000	54300	54200	54300	54200	222
617	20241224	104100	1656569600	54300	54300	54300	54200	30
618	20241224	104000	1654941100	54300	54200	54300	54200	218
619	20241224	103900	1643107000	54200	54200	54300	54200	17
620	20241224	103800	1642185500	54200	54100	54200	54100	48
621	20241224	103700	1639587100	54100	54200	54200	54100	286
622	20241224	103600	1624095900	54200	54200	54200	54200	5
623	20241224	103500	1623824900	54100	54100	54200	54100	505
624	20241224	103400	1596499100	54100	54000	54100	54000	6
625	20241224	103300	1596174600	54000	54100	54100	54000	113
626	20241224	103200	1590064500	54000	54000	54000	54000	603
627	20241224	103100	1557502500	54200	54000	54200	54000	124
628	20241224	103000	1550805300	53900	53900	53900	53900	32
629	20241224	102900	1549080500	54200	54100	54200	53900	412
630	20241224	102800	1526807700	54000	54100	54100	54000	42
631	20241224	102700	1524539300	54100	54000	54100	54000	41
632	20241224	102600	1522324900	54000	54000	54000	54000	26
633	20241224	102500	1520920900	54200	54100	54200	54000	266
634	20241224	102400	1506532000	54100	54100	54100	54100	4
635	20241224	102300	1506315600	54000	54000	54200	54000	239
636	20241224	102200	1493388600	54200	54000	54200	54000	33
637	20241224	102100	1491606400	54100	54100	54200	54100	274
638	20241224	102000	1476780200	54000	54100	54100	54000	303
639	20241224	101900	1460416400	54100	54200	54200	54000	213
640	20241224	101800	1448875800	54100	54200	54200	54100	44
641	20241224	101700	1446494200	54100	54000	54100	54000	220
642	20241224	101600	1434595400	54000	54200	54200	54000	22
643	20241224	101500	1433403400	54000	54100	54100	54000	393
644	20241224	101400	1412147300	54200	54200	54200	54200	3
645	20241224	101300	1411984700	54100	54000	54100	54000	41
646	20241224	101200	1409767000	54100	54100	54200	54100	60
647	20241224	101100	1406518700	54100	54200	54200	54100	191
648	20241224	101000	1396167800	54200	54300	54300	54100	237
649	20241224	100900	1383302800	54300	54300	54400	54100	403
650	20241224	100800	1361427900	54300	54400	54400	54300	231
651	20241224	100700	1348865200	54400	54400	54400	54300	48
652	20241224	100600	1346257200	54400	54300	54400	54300	20
653	20241224	100500	1345169700	54200	54200	54200	54200	32
654	20241224	100400	1343435300	54300	54100	54300	54100	621
655	20241224	100300	1309751200	54000	54100	54200	54000	172
656	20241224	100200	1300445500	54100	54100	54100	54100	206
657	20241224	100100	1289300900	54000	54100	54100	54000	27
658	20241224	100000	1287840700	54100	54100	54200	54100	293
659	20241224	095900	1271971400	54100	54100	54200	54100	32
660	20241224	095800	1270237700	54100	54000	54100	54000	78
661	20241224	095700	1266018000	54100	54200	54200	54100	70
662	20241224	095600	1262229800	54100	54200	54200	54100	191
663	20241224	095500	1251878900	54100	54100	54200	54100	46
664	20241224	095400	1249389600	54100	54000	54100	54000	112
665	20241224	095300	1243333700	54000	54100	54100	54000	123
666	20241224	095200	1236679600	54100	54100	54200	54100	302
667	20241224	095100	1220323600	54100	54200	54200	54100	238
668	20241224	095000	1207426100	54300	54200	54300	54200	219
669	20241224	094900	1195538400	54200	54100	54200	54100	49
670	20241224	094800	1192886800	54100	54200	54300	54100	68
671	20241224	094700	1189194700	54300	54300	54300	54100	266
672	20241224	094600	1174759700	54300	54200	54300	54200	8
673	20241224	094500	1174325900	54300	54200	54400	54200	189
674	20241224	094400	1164066200	54200	54400	54400	54200	74
675	20241224	094300	1160052000	54300	54200	54300	54200	266
676	20241224	094200	1145617600	54200	54300	54300	54100	62
677	20241224	094100	1142259100	54400	54100	54400	54100	62
678	20241224	094000	1138902000	54000	54000	54400	54000	472
679	20241224	093900	1113317100	54200	54300	54400	54200	372
680	20241224	093800	1093128100	54200	54300	54300	54200	5
681	20241224	093700	1092856700	54200	54200	54200	54200	49
682	20241224	093600	1090200900	54100	54300	54400	54100	24
683	20241224	093500	1088898100	54100	54400	54400	54100	267
684	20241224	093400	1074380000	54300	54200	54400	54100	36
685	20241224	093300	1072428500	54300	54200	54300	54200	263
686	20241224	093200	1058150500	54200	54100	54200	54100	40
687	20241224	093100	1055986300	54100	54300	54400	54100	562
688	20241224	093000	1025481900	54300	54400	54400	54300	56
689	20241224	092900	1022440400	54300	54300	54300	54200	86
690	20241224	092800	1017773800	54300	54400	54400	54300	199
691	20241224	092700	1006968000	54400	54200	54500	54200	61
692	20241224	092600	1003646200	54300	54300	54500	54300	145
693	20241224	092500	995768200	54400	54400	54500	54400	425
694	20241224	092400	972622500	54500	54500	54600	54500	190
695	20241224	092300	962261500	54600	54500	54700	54400	942
696	20241224	092200	910814600	54500	54500	54500	54500	204
697	20241224	092100	899696600	54500	54300	54500	54300	186
698	20241224	092000	889560600	54300	54500	54500	54300	91
699	20241224	091900	884612300	54600	54500	54700	54100	517
700	20241224	091800	856402400	54500	54600	54600	54400	1348
701	20241224	091700	782964400	54600	54200	54600	54100	2776
702	20241224	091600	631617800	54200	54400	54400	54200	241
703	20241224	091500	618512100	54400	54300	54400	54200	798
704	20241224	091400	575154200	54300	54300	54600	54200	1109
705	20241224	091300	514856400	54600	53800	54600	53800	3286
706	20241224	091200	336411000	54000	53600	54000	53600	1797
707	20241224	091100	239790900	53500	53400	53500	53400	208
708	20241224	091000	228663000	53400	53400	53400	53400	10
709	20241224	090900	228129000	53400	53600	53600	53400	61
710	20241224	090800	224869200	53600	53400	53700	53400	1202
711	20241224	090700	160478700	53300	53200	53300	53200	151
712	20241224	090600	152430700	53100	53200	53200	53100	110
713	20241224	090500	146588800	53000	53000	53000	53000	0
714	20241224	090400	146588800	53000	53300	53300	53000	198
715	20241224	090300	136053800	53200	52800	53200	52800	33
716	20241224	090200	134310400	52800	53000	53300	52800	1005
717	20241224	090100	81071500	53300	53200	53300	53000	180
718	20241224	090000	71507000	53400	53000	53400	53000	1318