KissMeData/131290/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202200	1105491900	41250	41250	41250	41250	384
3	20241230	202100	1105491900	41250	41250	41250	41250	0
4	20241230	202000	1105491900	41250	41250	41250	41250	0
5	20241230	201900	1105491900	41250	41250	41250	41250	0
6	20241230	201800	1105491900	41250	41250	41250	41250	0
7	20241230	201700	1105491900	41250	41250	41250	41250	0
8	20241230	201600	1105491900	41250	41250	41250	41250	0
9	20241230	201500	1105491900	41250	41250	41250	41250	0
10	20241230	201400	1105491900	41250	41250	41250	41250	0
11	20241230	201300	1105491900	41250	41250	41250	41250	0
12	20241230	201200	1105491900	41250	41250	41250	41250	0
13	20241230	201100	1105491900	41250	41250	41250	41250	0
14	20241230	201000	1105491900	41250	41250	41250	41250	0
15	20241230	200900	1105491900	41250	41250	41250	41250	0
16	20241230	200800	1105491900	41250	41250	41250	41250	0
17	20241230	200700	1105491900	41250	41250	41250	41250	0
18	20241230	200600	1105491900	41250	41250	41250	41250	0
19	20241230	200500	1105491900	41250	41250	41250	41250	0
20	20241230	200400	1105491900	41250	41250	41250	41250	0
21	20241230	200300	1105491900	41250	41250	41250	41250	0
22	20241230	200200	1105491900	41250	41250	41250	41250	0
23	20241230	200100	1105491900	41250	41250	41250	41250	0
24	20241230	200000	1105491900	41250	41250	41250	41250	0
25	20241230	195900	1105491900	41250	41250	41250	41250	0
26	20241230	195800	1105491900	41250	41250	41250	41250	0
27	20241230	195700	1105491900	41250	41250	41250	41250	0
28	20241230	195600	1105491900	41250	41250	41250	41250	0
29	20241230	195500	1105491900	41250	41250	41250	41250	0
30	20241230	195400	1105491900	41250	41250	41250	41250	0
31	20241230	195300	1105491900	41250	41250	41250	41250	0
32	20241230	195200	1105491900	41250	41250	41250	41250	384
33	20241230	195100	1105491900	41250	41250	41250	41250	0
34	20241230	195000	1105491900	41250	41250	41250	41250	0
35	20241230	194900	1105491900	41250	41250	41250	41250	0
36	20241230	194800	1105491900	41250	41250	41250	41250	0
37	20241230	194700	1105491900	41250	41250	41250	41250	0
38	20241230	194600	1105491900	41250	41250	41250	41250	0
39	20241230	194500	1105491900	41250	41250	41250	41250	0
40	20241230	194400	1105491900	41250	41250	41250	41250	0
41	20241230	194300	1105491900	41250	41250	41250	41250	0
42	20241230	194200	1105491900	41250	41250	41250	41250	0
43	20241230	194100	1105491900	41250	41250	41250	41250	0
44	20241230	194000	1105491900	41250	41250	41250	41250	0
45	20241230	193900	1105491900	41250	41250	41250	41250	0
46	20241230	193800	1105491900	41250	41250	41250	41250	0
47	20241230	193700	1105491900	41250	41250	41250	41250	0
48	20241230	193600	1105491900	41250	41250	41250	41250	0
49	20241230	193500	1105491900	41250	41250	41250	41250	0
50	20241230	193400	1105491900	41250	41250	41250	41250	0
51	20241230	193300	1105491900	41250	41250	41250	41250	0
52	20241230	193200	1105491900	41250	41250	41250	41250	0
53	20241230	193100	1105491900	41250	41250	41250	41250	0
54	20241230	193000	1105491900	41250	41250	41250	41250	0
55	20241230	192900	1105491900	41250	41250	41250	41250	0
56	20241230	192800	1105491900	41250	41250	41250	41250	0
57	20241230	192700	1105491900	41250	41250	41250	41250	0
58	20241230	192600	1105491900	41250	41250	41250	41250	0
59	20241230	192500	1105491900	41250	41250	41250	41250	0
60	20241230	192400	1105491900	41250	41250	41250	41250	0
61	20241230	192300	1105491900	41250	41250	41250	41250	0
62	20241230	192200	1105491900	41250	41250	41250	41250	384
63	20241230	192100	1105491900	41250	41250	41250	41250	0
64	20241230	192000	1105491900	41250	41250	41250	41250	0
65	20241230	191900	1105491900	41250	41250	41250	41250	0
66	20241230	191800	1105491900	41250	41250	41250	41250	0
67	20241230	191700	1105491900	41250	41250	41250	41250	0
68	20241230	191600	1105491900	41250	41250	41250	41250	0
69	20241230	191500	1105491900	41250	41250	41250	41250	0
70	20241230	191400	1105491900	41250	41250	41250	41250	0
71	20241230	191300	1105491900	41250	41250	41250	41250	0
72	20241230	191200	1105491900	41250	41250	41250	41250	0
73	20241230	191100	1105491900	41250	41250	41250	41250	0
74	20241230	191000	1105491900	41250	41250	41250	41250	0
75	20241230	190900	1105491900	41250	41250	41250	41250	0
76	20241230	190800	1105491900	41250	41250	41250	41250	0
77	20241230	190700	1105491900	41250	41250	41250	41250	0
78	20241230	190600	1105491900	41250	41250	41250	41250	0
79	20241230	190500	1105491900	41250	41250	41250	41250	0
80	20241230	190400	1105491900	41250	41250	41250	41250	0
81	20241230	190300	1105491900	41250	41250	41250	41250	0
82	20241230	190200	1105491900	41250	41250	41250	41250	0
83	20241230	190100	1105491900	41250	41250	41250	41250	0
84	20241230	190000	1105491900	41250	41250	41250	41250	0
85	20241230	185900	1105491900	41250	41250	41250	41250	0
86	20241230	185800	1105491900	41250	41250	41250	41250	0
87	20241230	185700	1105491900	41250	41250	41250	41250	0
88	20241230	185600	1105491900	41250	41250	41250	41250	0
89	20241230	185500	1105491900	41250	41250	41250	41250	0
90	20241230	185400	1105491900	41250	41250	41250	41250	0
91	20241230	185300	1105491900	41250	41250	41250	41250	0
92	20241230	185200	1105491900	41250	41250	41250	41250	384
93	20241230	185100	1105491900	41250	41250	41250	41250	0
94	20241230	185000	1105491900	41250	41250	41250	41250	0
95	20241230	184900	1105491900	41250	41250	41250	41250	0
96	20241230	184800	1105491900	41250	41250	41250	41250	0
97	20241230	184700	1105491900	41250	41250	41250	41250	0
98	20241230	184600	1105491900	41250	41250	41250	41250	0
99	20241230	184500	1105491900	41250	41250	41250	41250	0
100	20241230	184400	1105491900	41250	41250	41250	41250	0
101	20241230	184300	1105491900	41250	41250	41250	41250	0
102	20241230	184200	1105491900	41250	41250	41250	41250	0
103	20241230	184100	1105491900	41250	41250	41250	41250	0
104	20241230	184000	1105491900	41250	41250	41250	41250	0
105	20241230	183900	1105491900	41250	41250	41250	41250	0
106	20241230	183800	1105491900	41250	41250	41250	41250	0
107	20241230	183700	1105491900	41250	41250	41250	41250	0
108	20241230	183600	1105491900	41250	41250	41250	41250	0
109	20241230	183500	1105491900	41250	41250	41250	41250	0
110	20241230	183400	1105491900	41250	41250	41250	41250	0
111	20241230	183300	1105491900	41250	41250	41250	41250	0
112	20241230	183200	1105491900	41250	41250	41250	41250	0
113	20241230	183100	1105491900	41250	41250	41250	41250	0
114	20241230	183000	1105491900	41250	41250	41250	41250	0
115	20241230	182900	1105491900	41250	41250	41250	41250	0
116	20241230	182800	1105491900	41250	41250	41250	41250	0
117	20241230	182700	1105491900	41250	41250	41250	41250	0
118	20241230	182600	1105491900	41250	41250	41250	41250	0
119	20241230	182500	1105491900	41250	41250	41250	41250	0
120	20241230	182400	1105491900	41250	41250	41250	41250	0
121	20241230	182300	1105491900	41250	41250	41250	41250	0
122	20241230	182200	1105491900	41250	41250	41250	41250	384
123	20241230	182100	1105491900	41250	41250	41250	41250	0
124	20241230	182000	1105491900	41250	41250	41250	41250	0
125	20241230	181900	1105491900	41250	41250	41250	41250	0
126	20241230	181800	1105491900	41250	41250	41250	41250	0
127	20241230	181700	1105491900	41250	41250	41250	41250	0
128	20241230	181600	1105491900	41250	41250	41250	41250	0
129	20241230	181500	1105491900	41250	41250	41250	41250	0
130	20241230	181400	1105491900	41250	41250	41250	41250	0
131	20241230	181300	1105491900	41250	41250	41250	41250	0
132	20241230	181200	1105491900	41250	41250	41250	41250	0
133	20241230	181100	1105491900	41250	41250	41250	41250	0
134	20241230	181000	1105491900	41250	41250	41250	41250	0
135	20241230	180900	1105491900	41250	41250	41250	41250	0
136	20241230	180800	1105491900	41250	41250	41250	41250	0
137	20241230	180700	1105491900	41250	41250	41250	41250	0
138	20241230	180600	1105491900	41250	41250	41250	41250	0
139	20241230	180500	1105491900	41250	41250	41250	41250	0
140	20241230	180400	1105491900	41250	41250	41250	41250	0
141	20241230	180300	1105491900	41250	41250	41250	41250	0
142	20241230	180200	1105491900	41250	41250	41250	41250	0
143	20241230	180100	1105491900	41250	41250	41250	41250	0
144	20241230	180000	1105491900	41250	41250	41250	41250	0
145	20241230	175900	1105491900	41250	41250	41250	41250	0
146	20241230	175800	1105491900	41250	41250	41250	41250	0
147	20241230	175700	1105491900	41250	41250	41250	41250	0
148	20241230	175600	1105491900	41250	41250	41250	41250	0
149	20241230	175500	1105491900	41250	41250	41250	41250	0
150	20241230	175400	1105491900	41250	41250	41250	41250	0
151	20241230	175300	1105491900	41250	41250	41250	41250	0
152	20241230	175200	1105491900	41250	41250	41250	41250	384
153	20241230	175100	1105491900	41250	41250	41250	41250	0
154	20241230	175000	1105491900	41250	41250	41250	41250	0
155	20241230	174900	1105491900	41250	41250	41250	41250	0
156	20241230	174800	1105491900	41250	41250	41250	41250	0
157	20241230	174700	1105491900	41250	41250	41250	41250	0
158	20241230	174600	1105491900	41250	41250	41250	41250	0
159	20241230	174500	1105491900	41250	41250	41250	41250	0
160	20241230	174400	1105491900	41250	41250	41250	41250	0
161	20241230	174300	1105491900	41250	41250	41250	41250	0
162	20241230	174200	1105491900	41250	41250	41250	41250	0
163	20241230	174100	1105491900	41250	41250	41250	41250	0
164	20241230	174000	1105491900	41250	41250	41250	41250	0
165	20241230	173900	1105491900	41250	41250	41250	41250	0
166	20241230	173800	1105491900	41250	41250	41250	41250	0
167	20241230	173700	1105491900	41250	41250	41250	41250	0
168	20241230	173600	1105491900	41250	41250	41250	41250	0
169	20241230	173500	1105491900	41250	41250	41250	41250	0
170	20241230	173400	1105491900	41250	41250	41250	41250	0
171	20241230	173300	1105491900	41250	41250	41250	41250	0
172	20241230	173200	1105491900	41250	41250	41250	41250	0
173	20241230	173100	1105491900	41250	41250	41250	41250	0
174	20241230	173000	1105491900	41250	41250	41250	41250	0
175	20241230	172900	1105491900	41250	41250	41250	41250	0
176	20241230	172800	1105491900	41250	41250	41250	41250	0
177	20241230	172700	1105491900	41250	41250	41250	41250	0
178	20241230	172600	1105491900	41250	41250	41250	41250	0
179	20241230	172500	1105491900	41250	41250	41250	41250	0
180	20241230	172400	1105491900	41250	41250	41250	41250	0
181	20241230	172300	1105491900	41250	41250	41250	41250	0
182	20241230	172200	1105491900	41250	41250	41250	41250	384
183	20241230	172100	1105491900	41250	41250	41250	41250	0
184	20241230	172000	1105491900	41250	41250	41250	41250	0
185	20241230	171900	1105491900	41250	41250	41250	41250	0
186	20241230	171800	1105491900	41250	41250	41250	41250	0
187	20241230	171700	1105491900	41250	41250	41250	41250	0
188	20241230	171600	1105491900	41250	41250	41250	41250	0
189	20241230	171500	1105491900	41250	41250	41250	41250	0
190	20241230	171400	1105491900	41250	41250	41250	41250	0
191	20241230	171300	1105491900	41250	41250	41250	41250	0
192	20241230	171200	1105491900	41250	41250	41250	41250	0
193	20241230	171100	1105491900	41250	41250	41250	41250	0
194	20241230	171000	1105491900	41250	41250	41250	41250	0
195	20241230	170900	1105491900	41250	41250	41250	41250	0
196	20241230	170800	1105491900	41250	41250	41250	41250	0
197	20241230	170700	1105491900	41250	41250	41250	41250	0
198	20241230	170600	1105491900	41250	41250	41250	41250	0
199	20241230	170500	1105491900	41250	41250	41250	41250	0
200	20241230	170400	1105491900	41250	41250	41250	41250	0
201	20241230	170300	1105491900	41250	41250	41250	41250	0
202	20241230	170200	1105491900	41250	41250	41250	41250	0
203	20241230	170100	1105491900	41250	41250	41250	41250	0
204	20241230	170000	1105491900	41250	41250	41250	41250	0
205	20241230	165900	1105491900	41250	41250	41250	41250	0
206	20241230	165800	1105491900	41250	41250	41250	41250	0
207	20241230	165700	1105491900	41250	41250	41250	41250	0
208	20241230	165600	1105491900	41250	41250	41250	41250	0
209	20241230	165500	1105491900	41250	41250	41250	41250	0
210	20241230	165400	1105491900	41250	41250	41250	41250	0
211	20241230	165300	1105491900	41250	41250	41250	41250	0
212	20241230	165200	1105491900	41250	41250	41250	41250	384
213	20241230	165100	1105491900	41250	41250	41250	41250	0
214	20241230	165000	1105491900	41250	41250	41250	41250	0
215	20241230	164900	1105491900	41250	41250	41250	41250	0
216	20241230	164800	1105491900	41250	41250	41250	41250	0
217	20241230	164700	1105491900	41250	41250	41250	41250	0
218	20241230	164600	1105491900	41250	41250	41250	41250	0
219	20241230	164500	1105491900	41250	41250	41250	41250	0
220	20241230	164400	1105491900	41250	41250	41250	41250	0
221	20241230	164300	1105491900	41250	41250	41250	41250	0
222	20241230	164200	1105491900	41250	41250	41250	41250	0
223	20241230	164100	1105491900	41250	41250	41250	41250	0
224	20241230	164000	1105491900	41250	41250	41250	41250	0
225	20241230	163900	1105491900	41250	41250	41250	41250	0
226	20241230	163800	1105491900	41250	41250	41250	41250	0
227	20241230	163700	1105491900	41250	41250	41250	41250	0
228	20241230	163600	1105491900	41250	41250	41250	41250	0
229	20241230	163500	1105491900	41250	41250	41250	41250	0
230	20241230	163400	1105491900	41250	41250	41250	41250	0
231	20241230	163300	1105491900	41250	41250	41250	41250	0
232	20241230	163200	1105491900	41250	41250	41250	41250	0
233	20241230	163100	1105491900	41250	41250	41250	41250	0
234	20241230	163000	1105491900	41250	41250	41250	41250	0
235	20241230	162900	1105491900	41250	41250	41250	41250	0
236	20241230	162800	1105491900	41250	41250	41250	41250	0
237	20241230	162700	1105491900	41250	41250	41250	41250	0
238	20241230	162600	1105491900	41250	41250	41250	41250	0
239	20241230	162500	1105491900	41250	41250	41250	41250	0
240	20241230	162400	1105491900	41250	41250	41250	41250	0
241	20241230	162300	1105491900	41250	41250	41250	41250	0
242	20241230	162200	1105491900	41250	41250	41250	41250	384
243	20241230	162100	1105491900	41250	41250	41250	41250	0
244	20241230	162000	1105491900	41250	41250	41250	41250	0
245	20241230	161900	1105491900	41250	41250	41250	41250	0
246	20241230	161800	1105491900	41250	41250	41250	41250	0
247	20241230	161700	1105491900	41250	41250	41250	41250	0
248	20241230	161600	1105491900	41250	41250	41250	41250	0
249	20241230	161500	1105491900	41250	41250	41250	41250	0
250	20241230	161400	1105491900	41250	41250	41250	41250	0
251	20241230	161300	1105491900	41250	41250	41250	41250	0
252	20241230	161200	1105491900	41250	41250	41250	41250	0
253	20241230	161100	1105491900	41250	41250	41250	41250	0
254	20241230	161000	1105491900	41250	41250	41250	41250	0
255	20241230	160900	1105491900	41250	41250	41250	41250	0
256	20241230	160800	1105491900	41250	41250	41250	41250	0
257	20241230	160700	1105491900	41250	41250	41250	41250	0
258	20241230	160600	1105491900	41250	41250	41250	41250	0
259	20241230	160500	1105491900	41250	41250	41250	41250	0
260	20241230	160400	1105491900	41250	41250	41250	41250	0
261	20241230	160300	1105491900	41250	41250	41250	41250	0
262	20241230	160200	1105491900	41250	41250	41250	41250	0
263	20241230	160100	1105491900	41250	41250	41250	41250	0
264	20241230	160000	1105491900	41250	41250	41250	41250	0
265	20241230	155900	1105491900	41250	41250	41250	41250	0
266	20241230	155800	1105491900	41250	41250	41250	41250	0
267	20241230	155700	1105491900	41250	41250	41250	41250	0
268	20241230	155600	1105491900	41250	41250	41250	41250	0
269	20241230	155500	1105491900	41250	41250	41250	41250	0
270	20241230	155400	1105491900	41250	41250	41250	41250	0
271	20241230	155300	1105491900	41250	41250	41250	41250	0
272	20241230	155200	1105491900	41250	41250	41250	41250	384
273	20241230	155100	1105491900	41250	41250	41250	41250	0
274	20241230	155000	1105491900	41250	41250	41250	41250	0
275	20241230	154900	1105491900	41250	41250	41250	41250	0
276	20241230	154800	1105491900	41250	41250	41250	41250	0
277	20241230	154700	1105491900	41250	41250	41250	41250	0
278	20241230	154600	1105491900	41250	41250	41250	41250	0
279	20241230	154500	1105491900	41250	41250	41250	41250	0
280	20241230	154400	1105491900	41250	41250	41250	41250	0
281	20241230	154300	1105491900	41250	41250	41250	41250	0
282	20241230	154200	1105491900	41250	41250	41250	41250	0
283	20241230	154100	1105491900	41250	41250	41250	41250	0
284	20241230	154000	1105491900	41250	41250	41250	41250	0
285	20241230	153900	1105491900	41250	41250	41250	41250	0
286	20241230	153800	1105491900	41250	41250	41250	41250	0
287	20241230	153700	1105491900	41250	41250	41250	41250	0
288	20241230	153600	1105491900	41250	41250	41250	41250	0
289	20241230	153500	1105491900	41250	41250	41250	41250	0
290	20241230	153400	1105491900	41250	41250	41250	41250	0
291	20241230	153300	1105491900	41250	41250	41250	41250	0
292	20241230	153200	1105491900	41250	41250	41250	41250	0
293	20241230	153100	1105491900	41250	41250	41250	41250	0
294	20241230	153000	1105491900	41250	41250	41250	41250	384
295	20241230	152900	1089651900	41100	41100	41100	41100	0
296	20241230	152800	1089651900	41100	41100	41100	41100	0
297	20241230	152700	1089651900	41100	41100	41100	41100	0
298	20241230	152600	1089651900	41100	41100	41100	41100	0
299	20241230	152500	1089651900	41100	41100	41100	41100	0
300	20241230	152400	1089651900	41100	41100	41100	41100	0
301	20241230	152300	1089651900	41100	41100	41100	41100	0
302	20241230	152200	1089651900	41100	41100	41100	41100	0
303	20241230	152100	1089651900	41100	41100	41100	41100	0
304	20241230	152000	1089651900	41100	41100	41100	41100	0
305	20241230	151900	1089651900	41100	41300	41300	41100	187
306	20241230	151800	1081955650	41150	41350	41350	41150	124
307	20241230	151700	1076840000	41350	41300	41400	41250	96
308	20241230	151600	1072870900	41250	41250	41250	41200	1462
309	20241230	151500	1012575650	41250	41200	41250	41200	76
310	20241230	151400	1009440900	41250	41250	41250	41250	106
311	20241230	151300	1005068400	41250	41300	41300	41250	111
312	20241230	151200	1000487600	41300	41400	41400	41200	182
313	20241230	151100	992982800	41350	41350	41400	41350	94
314	20241230	151000	989095000	41300	41350	41400	41300	94
315	20241230	150900	985208950	41400	41300	41400	41300	89
316	20241230	150800	981529050	41250	41350	41400	41250	152
317	20241230	150700	975250150	41300	41400	41400	41300	79
318	20241230	150600	971983800	41400	41300	41400	41300	84
319	20241230	150500	968510350	41350	41250	41350	41250	60
320	20241230	150400	966031700	41250	41300	41300	41250	86
321	20241230	150300	962483050	41300	41300	41300	41300	111
322	20241230	150200	957898750	41300	41300	41300	41250	47
323	20241230	150100	955958850	41300	41300	41300	41250	105
324	20241230	150000	951624800	41200	41250	41250	41200	52
325	20241230	145900	949480600	41250	41250	41250	41250	17
326	20241230	145800	948779350	41200	41300	41300	41200	47
327	20241230	145700	946839050	41300	41300	41300	41300	26
328	20241230	145600	945765250	41300	41300	41300	41250	74
329	20241230	145500	942709700	41300	41300	41300	41250	34
330	20241230	145400	941305550	41300	41100	41300	41100	657
331	20241230	145300	914291950	41100	41100	41100	41100	66
332	20241230	145200	911579350	41100	41100	41100	41100	40
333	20241230	145100	909935350	41100	41150	41150	41100	197
334	20241230	145000	901835150	41150	41150	41150	41150	28
335	20241230	144900	900682950	41150	41150	41150	41150	54
336	20241230	144800	898460850	41150	41150	41150	41150	17
337	20241230	144700	897761300	41150	41150	41150	41150	31
338	20241230	144600	896485650	41150	41100	41150	41100	27
339	20241230	144500	895375900	41050	41050	41050	41050	70
340	20241230	144400	892502400	41050	41050	41050	41050	0
341	20241230	144300	892502400	41050	41150	41150	41050	113
342	20241230	144200	887856250	41150	41150	41150	41150	0
343	20241230	144100	887856250	41150	41100	41150	41100	57
344	20241230	144000	885511550	41100	41150	41150	41100	48
345	20241230	143900	883537400	41150	41150	41150	41150	27
346	20241230	143800	882426350	41150	41150	41150	41150	39
347	20241230	143700	880821500	41150	41150	41150	41150	27
348	20241230	143600	879710450	41150	41150	41150	41150	27
349	20241230	143500	878599400	41150	41150	41150	41150	55
350	20241230	143400	876336150	41100	41150	41200	41100	79
351	20241230	143300	873085350	41150	41200	41200	41150	54
352	20241230	143200	870862100	41150	41150	41150	41150	50
353	20241230	143100	868804600	41100	41100	41100	41100	17
354	20241230	143000	868105900	41100	41150	41150	41100	91
355	20241230	142900	864362000	41200	41150	41200	41150	18
356	20241230	142800	863620750	41150	41100	41150	41100	28
357	20241230	142700	862468650	41100	41100	41100	41100	30
358	20241230	142600	861235650	41150	41150	41150	41150	65
359	20241230	142500	858560900	41200	41150	41200	41150	36
360	20241230	142400	857077800	41200	41150	41200	41150	243
361	20241230	142300	847069050	41150	41150	41150	41150	1
362	20241230	142200	847027900	41200	41200	41200	41200	21
363	20241230	142100	846162700	41200	41200	41200	41200	2
364	20241230	142000	846080300	41150	41200	41250	41150	144
365	20241230	141900	840149900	41200	41200	41200	41150	93
366	20241230	141800	836318400	41200	41200	41200	41200	40
367	20241230	141700	834670400	41200	41150	41200	41150	4
368	20241230	141600	834505750	41150	41150	41150	41150	37
369	20241230	141500	832983200	41200	41250	41250	41200	48
370	20241230	141400	831005050	41250	41250	41250	41250	0
371	20241230	141300	831005050	41250	41300	41300	41250	250
372	20241230	141200	820691300	41300	41300	41300	41300	17
373	20241230	141100	819989200	41300	41300	41300	41300	10
374	20241230	141000	819576200	41300	41350	41350	41300	88
375	20241230	140900	815940750	41300	41350	41350	41300	15
376	20241230	140800	815321150	41350	41400	41400	41350	47
377	20241230	140700	813376700	41400	41350	41400	41350	28
378	20241230	140600	812217750	41350	41400	41400	41350	79
379	20241230	140500	808950550	41350	41350	41350	41350	13
380	20241230	140400	808413000	41350	41350	41350	41350	2
381	20241230	140300	808330300	41350	41350	41350	41350	20
382	20241230	140200	807503300	41350	41400	41400	41350	36
383	20241230	140100	806014200	41400	41350	41400	41350	7
384	20241230	140000	805724450	41300	41350	41400	41300	47
385	20241230	135900	803781300	41300	41300	41300	41300	0
386	20241230	135800	803781300	41300	41300	41300	41300	10
387	20241230	135700	803368300	41300	41300	41300	41250	35
388	20241230	135600	801922900	41250	41250	41250	41250	10
389	20241230	135500	801510400	41250	41200	41250	41200	42
390	20241230	135400	799779050	41200	41200	41200	41200	1
391	20241230	135300	799737850	41250	41250	41250	41250	39
392	20241230	135200	798129100	41300	41300	41300	41300	39
393	20241230	135100	796518400	41300	41400	41400	41300	118
394	20241230	135000	791642350	41400	41300	41400	41300	237
395	20241230	134900	781847000	41250	41150	41250	41150	101
396	20241230	134800	777685350	41250	41100	41300	41100	2585
397	20241230	134700	671290750	41100	41100	41100	41050	44
398	20241230	134600	669482450	41100	41100	41100	41100	1
399	20241230	134500	669441350	41050	41100	41100	41050	21
400	20241230	134400	668578300	41100	41050	41100	41050	26
401	20241230	134300	667510000	41050	41050	41050	41050	2
402	20241230	134200	667427900	41050	41050	41100	41050	36
403	20241230	134100	665948800	41000	41000	41000	41000	2
404	20241230	134000	665866800	41000	41050	41050	41000	2
405	20241230	133900	665784750	41050	41050	41050	41000	28
406	20241230	133800	664635600	41050	41050	41050	41050	1
407	20241230	133700	664594550	41050	41100	41100	41050	30
408	20241230	133600	663362550	41100	41200	41200	41100	82
409	20241230	133500	659989000	41150	41150	41150	41150	2
410	20241230	133400	659906700	41200	41150	41200	41150	53
411	20241230	133300	657724750	41150	41150	41150	41150	2
412	20241230	133200	657642450	41150	41150	41150	41150	26
413	20241230	133100	656572550	41200	41100	41200	41100	44
414	20241230	133000	654763200	41100	41100	41100	41100	16
415	20241230	132900	654105600	41000	41050	41050	41000	27
416	20241230	132800	652997300	41050	40900	41050	40900	180
417	20241230	132700	645614100	41000	40950	41000	40950	278
418	20241230	132600	634222750	40950	40950	40950	40950	67
419	20241230	132500	631479100	41000	40950	41000	40950	10
420	20241230	132400	631069200	40850	40850	40850	40850	0
421	20241230	132300	631069200	40850	40900	40900	40850	3
422	20241230	132200	630946600	40850	40850	40850	40800	383
423	20241230	132100	615302200	40850	40850	40850	40850	2
424	20241230	132000	615220500	40900	40900	40900	40850	48
425	20241230	131900	613257800	40950	40950	40950	40950	10
426	20241230	131800	612848300	40800	40800	40800	40800	0
427	20241230	131700	612848300	40800	40800	40800	40800	17
428	20241230	131600	612154700	40750	40850	40850	40750	173
429	20241230	131500	605089800	40850	40900	40900	40850	25
430	20241230	131400	604067350	40900	40900	40900	40900	29
431	20241230	131300	602881250	40850	40900	40900	40850	12
432	20241230	131200	602390550	40900	40900	40900	40900	10
433	20241230	131100	601981550	40850	40850	40850	40850	2
434	20241230	131000	601899850	40850	40900	40900	40850	18
435	20241230	130900	601163700	40900	40900	40900	40900	2
436	20241230	130800	601081900	40900	40900	40950	40900	21
437	20241230	130700	600222450	40950	40950	40950	40950	7
438	20241230	130600	599935800	40950	40900	40950	40900	2
439	20241230	130500	599853950	40900	40900	40900	40900	0
440	20241230	130400	599853950	40900	40950	40950	40900	13
441	20241230	130300	599322150	41000	40900	41000	40900	11
442	20241230	130200	598872150	40950	40950	40950	40950	2
443	20241230	130100	598790250	41000	40900	41000	40900	64
444	20241230	130000	596169450	40900	40850	40900	40850	24
445	20241230	125900	595188150	40900	40850	40900	40850	11
446	20241230	125800	594738750	40750	40800	40800	40750	17
447	20241230	125700	594045900	40750	40750	40750	40750	1
448	20241230	125600	594005150	40800	40750	40800	40750	8
449	20241230	125500	593678850	40800	40800	40800	40800	3
450	20241230	125400	593556450	40800	40800	40800	40750	12
451	20241230	125300	593066900	40750	40750	40750	40750	10
452	20241230	125200	592659400	40650	40650	40650	40650	1
453	20241230	125100	592618750	40650	40750	40850	40650	1305
454	20241230	125000	539506350	40750	40700	40800	40700	33
455	20241230	124900	538161200	40700	40850	40850	40700	769
456	20241230	124800	506827450	40800	40850	40850	40800	13
457	20241230	124700	506297000	40950	40950	40950	40950	0
458	20241230	124600	506297000	40950	40950	40950	40950	0
459	20241230	124500	506297000	40950	40950	40950	40950	0
460	20241230	124400	506297000	40950	40900	40950	40900	13
461	20241230	124300	505764750	40900	40900	40900	40900	0
462	20241230	124200	505764750	40900	40900	40900	40900	3
463	20241230	124100	505642050	40900	40900	40900	40900	0
464	20241230	124000	505642050	40900	40900	40900	40900	10
465	20241230	123900	505233050	40900	40900	40900	40900	6
466	20241230	123800	504987650	40850	40850	40850	40850	2
467	20241230	123700	504905950	40800	40800	40800	40800	0
468	20241230	123600	504905950	40800	40850	40850	40800	7
469	20241230	123500	504620150	40800	40750	40800	40700	12
470	20241230	123400	504131600	40750	40750	40750	40750	1
471	20241230	123300	504090850	40700	40700	40700	40700	1
472	20241230	123200	504050150	40800	40800	40800	40800	2
473	20241230	123100	503968550	40750	40750	40750	40750	0
474	20241230	123000	503968550	40750	40700	40750	40700	3
475	20241230	122900	503846350	40800	40800	40800	40800	0
476	20241230	122800	503846350	40800	40800	40800	40800	2
477	20241230	122700	503764750	40700	40700	40700	40700	13
478	20241230	122600	503235650	40850	40850	40850	40850	1
479	20241230	122500	503194800	40900	40900	40900	40900	1
480	20241230	122400	503153900	40900	40750	40900	40750	4
481	20241230	122300	502990650	40850	40800	40850	40800	2
482	20241230	122200	502909000	40700	40700	40700	40700	2
483	20241230	122100	502827600	40850	40850	40850	40850	0
484	20241230	122000	502827600	40850	40850	40850	40850	0
485	20241230	121900	502827600	40850	40850	40850	40850	0
486	20241230	121800	502827600	40850	40800	40850	40800	24
487	20241230	121700	501847350	40700	40700	40700	40700	0
488	20241230	121600	501847350	40700	40750	40750	40700	37
489	20241230	121500	500339800	40750	40750	40750	40750	0
490	20241230	121400	500339800	40750	40850	40850	40750	48
491	20241230	121300	498380400	40950	40950	40950	40950	0
492	20241230	121200	498380400	40950	40950	40950	40950	0
493	20241230	121100	498380400	40950	40900	40950	40900	41
494	20241230	121000	496702950	40850	40850	40850	40850	3
495	20241230	120900	496580400	40800	40800	40800	40800	0
496	20241230	120800	496580400	40800	40800	40800	40800	40
497	20241230	120700	494948400	40800	40800	40800	40800	0
498	20241230	120600	494948400	40800	40750	40800	40750	13
499	20241230	120500	494418100	40800	40800	40800	40800	0
500	20241230	120400	494418100	40800	40750	40800	40750	88
501	20241230	120300	490832050	40800	40800	40800	40800	0
502	20241230	120200	490832050	40800	40800	40800	40800	27
503	20241230	120100	489730450	40800	40800	40800	40800	4
504	20241230	120000	489567250	40800	40800	40800	40800	26
505	20241230	115900	488506450	40900	40750	40900	40750	14
506	20241230	115800	487934600	40750	40800	40850	40750	5
507	20241230	115700	487730600	40800	40800	40800	40800	0
508	20241230	115600	487730600	40800	40800	40800	40800	1
509	20241230	115500	487689800	40800	40800	40800	40800	1
510	20241230	115400	487649000	40850	40850	40850	40850	10
511	20241230	115300	487240500	40800	40800	40800	40800	1
512	20241230	115200	487199700	40800	40800	40800	40800	2
513	20241230	115100	487118100	40750	40750	40750	40750	0
514	20241230	115000	487118100	40750	40750	40750	40750	15
515	20241230	114900	486506850	40750	40750	40750	40750	6
516	20241230	114800	486262350	40700	40750	40750	40700	44
517	20241230	114700	484469450	40800	40800	40800	40800	0
518	20241230	114600	484469450	40800	40800	40800	40800	2
519	20241230	114500	484387850	40750	40750	40750	40750	73
520	20241230	114400	481413100	40750	40750	40750	40750	2
521	20241230	114300	481331600	40750	40750	40750	40750	0
522	20241230	114200	481331600	40750	40750	40750	40750	4
523	20241230	114100	481168600	40800	40800	40800	40800	1
524	20241230	114000	481127800	40750	40750	40750	40750	0
525	20241230	113900	481127800	40750	40750	40750	40750	0
526	20241230	113800	481127800	40750	40800	40800	40750	50
527	20241230	113700	479088400	40800	40800	40800	40800	0
528	20241230	113600	479088400	40800	40800	40800	40800	8
529	20241230	113500	478762000	40800	40950	40950	40800	125
530	20241230	113400	473654250	40950	40950	40950	40950	0
531	20241230	113300	473654250	40950	40950	40950	40950	2
532	20241230	113200	473572350	40950	40950	40950	40950	0
533	20241230	113100	473572350	40950	40950	40950	40950	1
534	20241230	113000	473531400	41000	41000	41000	41000	0
535	20241230	112900	473531400	41000	41000	41000	41000	18
536	20241230	112800	472793400	41000	41000	41000	41000	13
537	20241230	112700	472260400	41000	40950	41000	40950	59
538	20241230	112600	469844000	40900	40900	40900	40900	31
539	20241230	112500	468576100	40900	40850	40900	40850	44
540	20241230	112400	466776600	40850	40850	40850	40850	6
541	20241230	112300	466531500	40800	40800	40800	40800	1
542	20241230	112200	466490700	40850	40850	40850	40850	0
543	20241230	112100	466490700	40850	40850	40850	40800	33
544	20241230	112000	465144000	40850	40850	40850	40850	10
545	20241230	111900	464735500	40800	40800	40800	40800	1
546	20241230	111800	464694700	40900	40900	40900	40900	1
547	20241230	111700	464653800	40750	40750	40750	40750	27
548	20241230	111600	463553550	40800	40800	40800	40800	2
549	20241230	111500	463471950	40800	40700	40800	40700	23
550	20241230	111400	462534750	40750	40700	40750	40700	26
551	20241230	111300	461475950	40750	40750	40750	40600	543
552	20241230	111200	439397100	40700	40900	40900	40650	910
553	20241230	111100	402374400	40750	40950	40950	40750	413
554	20241230	111000	385512600	41000	41000	41000	41000	0
555	20241230	110900	385512600	41000	41000	41000	41000	15
556	20241230	110800	384897600	40900	40900	40900	40900	0
557	20241230	110700	384897600	40900	40900	40900	40900	2
558	20241230	110600	384815800	40950	40950	40950	40950	0
559	20241230	110500	384815800	40950	40950	40950	40950	2
560	20241230	110400	384733900	40950	40950	40950	40950	7
561	20241230	110300	384447250	40950	40950	40950	40950	2
562	20241230	110200	384365350	41000	41000	41000	41000	0
563	20241230	110100	384365350	41000	41000	41000	41000	20
564	20241230	110000	383545350	40950	40950	40950	40950	25
565	20241230	105900	382521600	41000	40950	41000	40950	64
566	20241230	105800	379898500	40950	40950	40950	40950	0
567	20241230	105700	379898500	40950	40950	41000	40950	4
568	20241230	105600	379734650	40950	40950	40950	40950	0
569	20241230	105500	379734650	40950	40950	40950	40950	2
570	20241230	105400	379652750	41050	41000	41050	41000	3
571	20241230	105300	379529700	40950	40950	40950	40950	0
572	20241230	105200	379529700	40950	40950	40950	40950	0
573	20241230	105100	379529700	40950	40950	40950	40950	23
574	20241230	105000	378587850	40950	40950	40950	40950	10
575	20241230	104900	378178350	41000	41000	41000	40950	114
576	20241230	104800	373505650	41000	41000	41000	41000	0
577	20241230	104700	373505650	41000	41000	41000	41000	2
578	20241230	104600	373423650	41050	41050	41050	41050	1
579	20241230	104500	373382600	41050	41100	41150	41000	26
580	20241230	104400	372315200	41100	41100	41100	41100	1
581	20241230	104300	372274100	41050	41050	41050	41050	6
582	20241230	104200	372027800	41050	41050	41050	41050	0
583	20241230	104100	372027800	41050	41050	41050	41000	22
584	20241230	104000	371124750	41050	41050	41050	41050	27
585	20241230	103900	370016400	41000	41000	41000	41000	2
586	20241230	103800	369934400	41000	41000	41000	41000	10
587	20241230	103700	369524400	41000	41050	41050	41000	38
588	20241230	103600	367965150	41200	41200	41200	41200	0
589	20241230	103500	367965150	41200	41200	41200	41200	0
590	20241230	103400	367965150	41200	41150	41200	41150	11
591	20241230	103300	367512000	41150	41150	41150	41150	3
592	20241230	103200	367388550	41150	41150	41150	41150	0
593	20241230	103100	367388550	41150	41150	41150	41150	1
594	20241230	103000	367347400	41200	41200	41200	41200	0
595	20241230	102900	367347400	41200	41200	41200	41200	20
596	20241230	102800	366523400	41150	41150	41150	41150	2
597	20241230	102700	366441100	41150	41150	41150	41150	1
598	20241230	102600	366399950	41100	41100	41100	41100	2
599	20241230	102500	366317750	41050	41050	41050	41050	5
600	20241230	102400	366112500	41150	41150	41150	41150	0
601	20241230	102300	366112500	41150	41150	41150	41150	0
602	20241230	102200	366112500	41150	41050	41150	41050	3
603	20241230	102100	365989200	40950	40900	40950	40900	3
604	20241230	102000	365866400	41000	40950	41000	40950	3
605	20241230	101900	365743500	41000	41000	41000	41000	0
606	20241230	101800	365743500	41000	41000	41000	41000	0
607	20241230	101700	365743500	41000	41000	41000	41000	8
608	20241230	101600	365415500	41000	40950	41000	40950	31
609	20241230	101500	364144550	41000	41000	41000	41000	1
610	20241230	101400	364103550	40900	40900	40900	40900	0
611	20241230	101300	364103550	40900	40900	40900	40900	41
612	20241230	101200	362426650	40900	41100	41100	40900	631
613	20241230	101100	336575650	41100	41200	41200	41100	46
614	20241230	101000	334683650	41150	41150	41150	41150	2
615	20241230	100900	334601350	41200	41150	41200	41150	2
616	20241230	100800	334519000	41150	41150	41150	41150	54
617	20241230	100700	332296900	41200	41200	41200	41200	93
618	20241230	100600	328465300	41150	41150	41150	41150	3
619	20241230	100500	328341850	41200	41200	41200	41200	0
620	20241230	100400	328341850	41200	41200	41200	41200	11
621	20241230	100300	327888650	41250	41250	41250	41250	1
622	20241230	100200	327847400	41200	41200	41200	41200	0
623	20241230	100100	327847400	41200	41300	41300	41200	13
624	20241230	100000	327311700	41300	41250	41300	41250	2
625	20241230	095900	327229150	41200	41300	41300	41200	60
626	20241230	095800	324751250	41300	41250	41300	41200	987
627	20241230	095700	283999650	41350	41000	41350	41000	534
628	20241230	095600	261992000	41000	40900	41000	40900	17
629	20241230	095500	261295500	40950	40950	40950	40950	1
630	20241230	095400	261254550	40800	40800	40800	40800	3
631	20241230	095300	261132150	40750	40850	40850	40750	46
632	20241230	095200	259256750	40900	40800	40900	40750	62
633	20241230	095100	256727750	40800	40800	40800	40800	9
634	20241230	095000	256360550	40800	40950	40950	40800	21
635	20241230	094900	255502900	40900	40850	40900	40850	7
636	20241230	094800	255216700	40800	40850	40850	40800	49
637	20241230	094700	253215950	40900	40900	40900	40900	0
638	20241230	094600	253215950	40900	41000	41000	40900	343
639	20241230	094500	239157550	41050	41050	41050	41050	21
640	20241230	094400	238295500	41050	41150	41150	41050	103
641	20241230	094300	234067250	41150	41150	41150	41150	0
642	20241230	094200	234067250	41150	41050	41150	41050	2
643	20241230	094100	233985050	41000	41000	41000	41000	0
644	20241230	094000	233985050	41000	41200	41200	41000	203
645	20241230	093900	225629200	41150	41150	41150	41150	150
646	20241230	093800	219456700	41200	41050	41200	41000	77
647	20241230	093700	216290700	41200	41200	41200	41200	10
648	20241230	093600	215878700	41050	41100	41100	41000	53
649	20241230	093500	213702950	41100	41250	41250	41100	662
650	20241230	093400	186470250	41100	40800	41250	40800	299
651	20241230	093300	174222100	40800	40600	40800	40600	165
652	20241230	093200	167517600	40550	40550	40550	40550	11
653	20241230	093100	167071550	40550	40550	40550	40550	48
654	20241230	093000	165125150	40500	40450	40500	40450	50
655	20241230	092900	163100700	40300	40300	40300	40300	3
656	20241230	092800	162979800	40300	40300	40300	40300	373
657	20241230	092700	147947900	40300	40300	40450	40300	15
658	20241230	092600	147341750	40200	40200	40200	40200	0
659	20241230	092500	147341750	40200	40300	40450	40200	215
660	20241230	092400	138681250	40300	40300	40300	40300	0
661	20241230	092300	138681250	40300	40300	40300	40300	171
662	20241230	092200	131789950	40200	40350	40350	40200	457
663	20241230	092100	113371500	40300	40300	40300	40300	6
664	20241230	092000	113129700	40300	40300	40300	40250	30
665	20241230	091900	111920750	40350	40400	40500	40200	277
666	20241230	091800	100756900	40450	40450	40450	40450	0
667	20241230	091700	100756900	40450	40550	40550	40450	97
668	20241230	091600	96833050	40550	40550	40550	40550	3
669	20241230	091500	96711400	40550	40550	40550	40550	3
670	20241230	091400	96589750	40350	40350	40350	40350	24
671	20241230	091300	95621350	40300	40400	40450	40300	121
672	20241230	091200	90735200	40450	40450	40450	40450	5
673	20241230	091100	90532950	40550	40550	40550	40550	8
674	20241230	091000	90208550	40450	40600	40600	40450	520
675	20241230	090900	69119000	40550	40500	40550	40500	58
676	20241230	090800	66769000	40500	40300	40500	40300	9
677	20241230	090700	66404900	40300	40300	40400	40300	53
678	20241230	090600	64267050	40250	40250	40250	40250	26
679	20241230	090500	63220550	40200	40500	40500	40200	328
680	20241230	090400	49991750	40400	40400	40400	40400	99
681	20241230	090300	45992150	40500	40500	40500	40300	23
682	20241230	090200	45064650	40450	40350	40450	40250	139
683	20241230	090100	39460900	40300	40500	40500	40300	280
684	20241230	090000	28161700	40500	40400	40600	40400	697