KissMeData/195870/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	203300	1195857500	23450	23450	23450	23450	2010
3	20241213	203200	1195857500	23450	23450	23450	23450	0
4	20241213	203100	1195857500	23450	23450	23450	23450	0
5	20241213	203000	1195857500	23450	23450	23450	23450	0
6	20241213	202900	1195857500	23450	23450	23450	23450	0
7	20241213	202800	1195857500	23450	23450	23450	23450	0
8	20241213	202700	1195857500	23450	23450	23450	23450	0
9	20241213	202600	1195857500	23450	23450	23450	23450	0
10	20241213	202500	1195857500	23450	23450	23450	23450	0
11	20241213	202400	1195857500	23450	23450	23450	23450	0
12	20241213	202300	1195857500	23450	23450	23450	23450	0
13	20241213	202200	1195857500	23450	23450	23450	23450	0
14	20241213	202100	1195857500	23450	23450	23450	23450	0
15	20241213	202000	1195857500	23450	23450	23450	23450	0
16	20241213	201900	1195857500	23450	23450	23450	23450	0
17	20241213	201800	1195857500	23450	23450	23450	23450	0
18	20241213	201700	1195857500	23450	23450	23450	23450	0
19	20241213	201600	1195857500	23450	23450	23450	23450	0
20	20241213	201500	1195857500	23450	23450	23450	23450	0
21	20241213	201400	1195857500	23450	23450	23450	23450	0
22	20241213	201300	1195857500	23450	23450	23450	23450	0
23	20241213	201200	1195857500	23450	23450	23450	23450	0
24	20241213	201100	1195857500	23450	23450	23450	23450	0
25	20241213	201000	1195857500	23450	23450	23450	23450	0
26	20241213	200900	1195857500	23450	23450	23450	23450	0
27	20241213	200800	1195857500	23450	23450	23450	23450	0
28	20241213	200700	1195857500	23450	23450	23450	23450	0
29	20241213	200600	1195857500	23450	23450	23450	23450	0
30	20241213	200500	1195857500	23450	23450	23450	23450	0
31	20241213	200400	1195857500	23450	23450	23450	23450	0
32	20241213	200300	1195857500	23450	23450	23450	23450	2010
33	20241213	200200	1195857500	23450	23450	23450	23450	0
34	20241213	200100	1195857500	23450	23450	23450	23450	0
35	20241213	200000	1195857500	23450	23450	23450	23450	0
36	20241213	195900	1195857500	23450	23450	23450	23450	0
37	20241213	195800	1195857500	23450	23450	23450	23450	0
38	20241213	195700	1195857500	23450	23450	23450	23450	0
39	20241213	195600	1195857500	23450	23450	23450	23450	0
40	20241213	195500	1195857500	23450	23450	23450	23450	0
41	20241213	195400	1195857500	23450	23450	23450	23450	0
42	20241213	195300	1195857500	23450	23450	23450	23450	0
43	20241213	195200	1195857500	23450	23450	23450	23450	0
44	20241213	195100	1195857500	23450	23450	23450	23450	0
45	20241213	195000	1195857500	23450	23450	23450	23450	0
46	20241213	194900	1195857500	23450	23450	23450	23450	0
47	20241213	194800	1195857500	23450	23450	23450	23450	0
48	20241213	194700	1195857500	23450	23450	23450	23450	0
49	20241213	194600	1195857500	23450	23450	23450	23450	0
50	20241213	194500	1195857500	23450	23450	23450	23450	0
51	20241213	194400	1195857500	23450	23450	23450	23450	0
52	20241213	194300	1195857500	23450	23450	23450	23450	0
53	20241213	194200	1195857500	23450	23450	23450	23450	0
54	20241213	194100	1195857500	23450	23450	23450	23450	0
55	20241213	194000	1195857500	23450	23450	23450	23450	0
56	20241213	193900	1195857500	23450	23450	23450	23450	0
57	20241213	193800	1195857500	23450	23450	23450	23450	0
58	20241213	193700	1195857500	23450	23450	23450	23450	0
59	20241213	193600	1195857500	23450	23450	23450	23450	0
60	20241213	193500	1195857500	23450	23450	23450	23450	0
61	20241213	193400	1195857500	23450	23450	23450	23450	0
62	20241213	193300	1195857500	23450	23450	23450	23450	2010
63	20241213	193200	1195857500	23450	23450	23450	23450	0
64	20241213	193100	1195857500	23450	23450	23450	23450	0
65	20241213	193000	1195857500	23450	23450	23450	23450	0
66	20241213	192900	1195857500	23450	23450	23450	23450	0
67	20241213	192800	1195857500	23450	23450	23450	23450	0
68	20241213	192700	1195857500	23450	23450	23450	23450	0
69	20241213	192600	1195857500	23450	23450	23450	23450	0
70	20241213	192500	1195857500	23450	23450	23450	23450	0
71	20241213	192400	1195857500	23450	23450	23450	23450	0
72	20241213	192300	1195857500	23450	23450	23450	23450	0
73	20241213	192200	1195857500	23450	23450	23450	23450	0
74	20241213	192100	1195857500	23450	23450	23450	23450	0
75	20241213	192000	1195857500	23450	23450	23450	23450	0
76	20241213	191900	1195857500	23450	23450	23450	23450	0
77	20241213	191800	1195857500	23450	23450	23450	23450	0
78	20241213	191700	1195857500	23450	23450	23450	23450	0
79	20241213	191600	1195857500	23450	23450	23450	23450	0
80	20241213	191500	1195857500	23450	23450	23450	23450	0
81	20241213	191400	1195857500	23450	23450	23450	23450	0
82	20241213	191300	1195857500	23450	23450	23450	23450	0
83	20241213	191200	1195857500	23450	23450	23450	23450	0
84	20241213	191100	1195857500	23450	23450	23450	23450	0
85	20241213	191000	1195857500	23450	23450	23450	23450	0
86	20241213	190900	1195857500	23450	23450	23450	23450	0
87	20241213	190800	1195857500	23450	23450	23450	23450	0
88	20241213	190700	1195857500	23450	23450	23450	23450	0
89	20241213	190600	1195857500	23450	23450	23450	23450	0
90	20241213	190500	1195857500	23450	23450	23450	23450	0
91	20241213	190400	1195857500	23450	23450	23450	23450	0
92	20241213	190300	1195857500	23450	23450	23450	23450	2010
93	20241213	190200	1195857500	23450	23450	23450	23450	0
94	20241213	190100	1195857500	23450	23450	23450	23450	0
95	20241213	190000	1195857500	23450	23450	23450	23450	0
96	20241213	185900	1195857500	23450	23450	23450	23450	0
97	20241213	185800	1195857500	23450	23450	23450	23450	0
98	20241213	185700	1195857500	23450	23450	23450	23450	0
99	20241213	185600	1195857500	23450	23450	23450	23450	0
100	20241213	185500	1195857500	23450	23450	23450	23450	0
101	20241213	185400	1195857500	23450	23450	23450	23450	0
102	20241213	185300	1195857500	23450	23450	23450	23450	0
103	20241213	185200	1195857500	23450	23450	23450	23450	0
104	20241213	185100	1195857500	23450	23450	23450	23450	0
105	20241213	185000	1195857500	23450	23450	23450	23450	0
106	20241213	184900	1195857500	23450	23450	23450	23450	0
107	20241213	184800	1195857500	23450	23450	23450	23450	0
108	20241213	184700	1195857500	23450	23450	23450	23450	0
109	20241213	184600	1195857500	23450	23450	23450	23450	0
110	20241213	184500	1195857500	23450	23450	23450	23450	0
111	20241213	184400	1195857500	23450	23450	23450	23450	0
112	20241213	184300	1195857500	23450	23450	23450	23450	0
113	20241213	184200	1195857500	23450	23450	23450	23450	0
114	20241213	184100	1195857500	23450	23450	23450	23450	0
115	20241213	184000	1195857500	23450	23450	23450	23450	0
116	20241213	183900	1195857500	23450	23450	23450	23450	0
117	20241213	183800	1195857500	23450	23450	23450	23450	0
118	20241213	183700	1195857500	23450	23450	23450	23450	0
119	20241213	183600	1195857500	23450	23450	23450	23450	0
120	20241213	183500	1195857500	23450	23450	23450	23450	0
121	20241213	183400	1195857500	23450	23450	23450	23450	0
122	20241213	183300	1195857500	23450	23450	23450	23450	2010
123	20241213	183200	1195857500	23450	23450	23450	23450	0
124	20241213	183100	1195857500	23450	23450	23450	23450	0
125	20241213	183000	1195857500	23450	23450	23450	23450	0
126	20241213	182900	1195857500	23450	23450	23450	23450	0
127	20241213	182800	1195857500	23450	23450	23450	23450	0
128	20241213	182700	1195857500	23450	23450	23450	23450	0
129	20241213	182600	1195857500	23450	23450	23450	23450	0
130	20241213	182500	1195857500	23450	23450	23450	23450	0
131	20241213	182400	1195857500	23450	23450	23450	23450	0
132	20241213	182300	1195857500	23450	23450	23450	23450	0
133	20241213	182200	1195857500	23450	23450	23450	23450	0
134	20241213	182100	1195857500	23450	23450	23450	23450	0
135	20241213	182000	1195857500	23450	23450	23450	23450	0
136	20241213	181900	1195857500	23450	23450	23450	23450	0
137	20241213	181800	1195857500	23450	23450	23450	23450	0
138	20241213	181700	1195857500	23450	23450	23450	23450	0
139	20241213	181600	1195857500	23450	23450	23450	23450	0
140	20241213	181500	1195857500	23450	23450	23450	23450	0
141	20241213	181400	1195857500	23450	23450	23450	23450	0
142	20241213	181300	1195857500	23450	23450	23450	23450	0
143	20241213	181200	1195857500	23450	23450	23450	23450	0
144	20241213	181100	1195857500	23450	23450	23450	23450	0
145	20241213	181000	1195857500	23450	23450	23450	23450	0
146	20241213	180900	1195857500	23450	23450	23450	23450	0
147	20241213	180800	1195857500	23450	23450	23450	23450	0
148	20241213	180700	1195857500	23450	23450	23450	23450	0
149	20241213	180600	1195857500	23450	23450	23450	23450	0
150	20241213	180500	1195857500	23450	23450	23450	23450	0
151	20241213	180400	1195857500	23450	23450	23450	23450	0
152	20241213	180300	1195857500	23450	23450	23450	23450	2010
153	20241213	180200	1195857500	23450	23450	23450	23450	0
154	20241213	180100	1195857500	23450	23450	23450	23450	0
155	20241213	180000	1195857500	23450	23450	23450	23450	0
156	20241213	175900	1195857500	23450	23450	23450	23450	0
157	20241213	175800	1195857500	23450	23450	23450	23450	0
158	20241213	175700	1195857500	23450	23450	23450	23450	0
159	20241213	175600	1195857500	23450	23450	23450	23450	0
160	20241213	175500	1195857500	23450	23450	23450	23450	0
161	20241213	175400	1195857500	23450	23450	23450	23450	0
162	20241213	175300	1195857500	23450	23450	23450	23450	0
163	20241213	175200	1195857500	23450	23450	23450	23450	0
164	20241213	175100	1195857500	23450	23450	23450	23450	0
165	20241213	175000	1195857500	23450	23450	23450	23450	0
166	20241213	174900	1195857500	23450	23450	23450	23450	0
167	20241213	174800	1195857500	23450	23450	23450	23450	0
168	20241213	174700	1195857500	23450	23450	23450	23450	0
169	20241213	174600	1195857500	23450	23450	23450	23450	0
170	20241213	174500	1195857500	23450	23450	23450	23450	0
171	20241213	174400	1195857500	23450	23450	23450	23450	0
172	20241213	174300	1195857500	23450	23450	23450	23450	0
173	20241213	174200	1195857500	23450	23450	23450	23450	0
174	20241213	174100	1195857500	23450	23450	23450	23450	0
175	20241213	174000	1195857500	23450	23450	23450	23450	0
176	20241213	173900	1195857500	23450	23450	23450	23450	0
177	20241213	173800	1195857500	23450	23450	23450	23450	0
178	20241213	173700	1195857500	23450	23450	23450	23450	0
179	20241213	173600	1195857500	23450	23450	23450	23450	0
180	20241213	173500	1195857500	23450	23450	23450	23450	0
181	20241213	173400	1195857500	23450	23450	23450	23450	0
182	20241213	173300	1195857500	23450	23450	23450	23450	2010
183	20241213	173200	1195857500	23450	23450	23450	23450	0
184	20241213	173100	1195857500	23450	23450	23450	23450	0
185	20241213	173000	1195857500	23450	23450	23450	23450	0
186	20241213	172900	1195857500	23450	23450	23450	23450	0
187	20241213	172800	1195857500	23450	23450	23450	23450	0
188	20241213	172700	1195857500	23450	23450	23450	23450	0
189	20241213	172600	1195857500	23450	23450	23450	23450	0
190	20241213	172500	1195857500	23450	23450	23450	23450	0
191	20241213	172400	1195857500	23450	23450	23450	23450	0
192	20241213	172300	1195857500	23450	23450	23450	23450	0
193	20241213	172200	1195857500	23450	23450	23450	23450	0
194	20241213	172100	1195857500	23450	23450	23450	23450	0
195	20241213	172000	1195857500	23450	23450	23450	23450	0
196	20241213	171900	1195857500	23450	23450	23450	23450	0
197	20241213	171800	1195857500	23450	23450	23450	23450	0
198	20241213	171700	1195857500	23450	23450	23450	23450	0
199	20241213	171600	1195857500	23450	23450	23450	23450	0
200	20241213	171500	1195857500	23450	23450	23450	23450	0
201	20241213	171400	1195857500	23450	23450	23450	23450	0
202	20241213	171300	1195857500	23450	23450	23450	23450	0
203	20241213	171200	1195857500	23450	23450	23450	23450	0
204	20241213	171100	1195857500	23450	23450	23450	23450	0
205	20241213	171000	1195857500	23450	23450	23450	23450	0
206	20241213	170900	1195857500	23450	23450	23450	23450	0
207	20241213	170800	1195857500	23450	23450	23450	23450	0
208	20241213	170700	1195857500	23450	23450	23450	23450	0
209	20241213	170600	1195857500	23450	23450	23450	23450	0
210	20241213	170500	1195857500	23450	23450	23450	23450	0
211	20241213	170400	1195857500	23450	23450	23450	23450	0
212	20241213	170300	1195857500	23450	23450	23450	23450	2010
213	20241213	170200	1195857500	23450	23450	23450	23450	0
214	20241213	170100	1195857500	23450	23450	23450	23450	0
215	20241213	170000	1195857500	23450	23450	23450	23450	0
216	20241213	165900	1195857500	23450	23450	23450	23450	0
217	20241213	165800	1195857500	23450	23450	23450	23450	0
218	20241213	165700	1195857500	23450	23450	23450	23450	0
219	20241213	165600	1195857500	23450	23450	23450	23450	0
220	20241213	165500	1195857500	23450	23450	23450	23450	0
221	20241213	165400	1195857500	23450	23450	23450	23450	0
222	20241213	165300	1195857500	23450	23450	23450	23450	0
223	20241213	165200	1195857500	23450	23450	23450	23450	0
224	20241213	165100	1195857500	23450	23450	23450	23450	0
225	20241213	165000	1195857500	23450	23450	23450	23450	0
226	20241213	164900	1195857500	23450	23450	23450	23450	0
227	20241213	164800	1195857500	23450	23450	23450	23450	0
228	20241213	164700	1195857500	23450	23450	23450	23450	0
229	20241213	164600	1195857500	23450	23450	23450	23450	0
230	20241213	164500	1195857500	23450	23450	23450	23450	0
231	20241213	164400	1195857500	23450	23450	23450	23450	0
232	20241213	164300	1195857500	23450	23450	23450	23450	0
233	20241213	164200	1195857500	23450	23450	23450	23450	0
234	20241213	164100	1195857500	23450	23450	23450	23450	0
235	20241213	164000	1195857500	23450	23450	23450	23450	0
236	20241213	163900	1195857500	23450	23450	23450	23450	0
237	20241213	163800	1195857500	23450	23450	23450	23450	0
238	20241213	163700	1195857500	23450	23450	23450	23450	0
239	20241213	163600	1195857500	23450	23450	23450	23450	0
240	20241213	163500	1195857500	23450	23450	23450	23450	0
241	20241213	163400	1195857500	23450	23450	23450	23450	0
242	20241213	163300	1195857500	23450	23450	23450	23450	2010
243	20241213	163200	1195857500	23450	23450	23450	23450	0
244	20241213	163100	1195857500	23450	23450	23450	23450	0
245	20241213	163000	1195857500	23450	23450	23450	23450	0
246	20241213	162900	1195857500	23450	23450	23450	23450	0
247	20241213	162800	1195857500	23450	23450	23450	23450	0
248	20241213	162700	1195857500	23450	23450	23450	23450	0
249	20241213	162600	1195857500	23450	23450	23450	23450	0
250	20241213	162500	1195857500	23450	23450	23450	23450	0
251	20241213	162400	1195857500	23450	23450	23450	23450	0
252	20241213	162300	1195857500	23450	23450	23450	23450	0
253	20241213	162200	1195857500	23450	23450	23450	23450	0
254	20241213	162100	1195857500	23450	23450	23450	23450	0
255	20241213	162000	1195857500	23450	23450	23450	23450	0
256	20241213	161900	1195857500	23450	23450	23450	23450	0
257	20241213	161800	1195857500	23450	23450	23450	23450	0
258	20241213	161700	1195857500	23450	23450	23450	23450	0
259	20241213	161600	1195857500	23450	23450	23450	23450	0
260	20241213	161500	1195857500	23450	23450	23450	23450	0
261	20241213	161400	1195857500	23450	23450	23450	23450	0
262	20241213	161300	1195857500	23450	23450	23450	23450	0
263	20241213	161200	1195857500	23450	23450	23450	23450	0
264	20241213	161100	1195857500	23450	23450	23450	23450	0
265	20241213	161000	1195857500	23450	23450	23450	23450	0
266	20241213	160900	1195857500	23450	23450	23450	23450	0
267	20241213	160800	1195857500	23450	23450	23450	23450	0
268	20241213	160700	1195857500	23450	23450	23450	23450	0
269	20241213	160600	1195857500	23450	23450	23450	23450	0
270	20241213	160500	1195857500	23450	23450	23450	23450	0
271	20241213	160400	1195857500	23450	23450	23450	23450	0
272	20241213	160300	1195857500	23450	23450	23450	23450	2010
273	20241213	160200	1195857500	23450	23450	23450	23450	0
274	20241213	160100	1195857500	23450	23450	23450	23450	0
275	20241213	160000	1195857500	23450	23450	23450	23450	0
276	20241213	155900	1195857500	23450	23450	23450	23450	0
277	20241213	155800	1195857500	23450	23450	23450	23450	0
278	20241213	155700	1195857500	23450	23450	23450	23450	0
279	20241213	155600	1195857500	23450	23450	23450	23450	0
280	20241213	155500	1195857500	23450	23450	23450	23450	0
281	20241213	155400	1195857500	23450	23450	23450	23450	0
282	20241213	155300	1195857500	23450	23450	23450	23450	0
283	20241213	155200	1195857500	23450	23450	23450	23450	0
284	20241213	155100	1195857500	23450	23450	23450	23450	0
285	20241213	155000	1195857500	23450	23450	23450	23450	0
286	20241213	154900	1195857500	23450	23450	23450	23450	0
287	20241213	154800	1195857500	23450	23450	23450	23450	0
288	20241213	154700	1195857500	23450	23450	23450	23450	0
289	20241213	154600	1195857500	23450	23450	23450	23450	0
290	20241213	154500	1195857500	23450	23450	23450	23450	0
291	20241213	154400	1195857500	23450	23450	23450	23450	0
292	20241213	154300	1195857500	23450	23450	23450	23450	0
293	20241213	154200	1195857500	23450	23450	23450	23450	0
294	20241213	154100	1195857500	23450	23450	23450	23450	0
295	20241213	154000	1195857500	23450	23450	23450	23450	0
296	20241213	153900	1195857500	23450	23450	23450	23450	0
297	20241213	153800	1195857500	23450	23450	23450	23450	0
298	20241213	153700	1195857500	23450	23450	23450	23450	0
299	20241213	153600	1195857500	23450	23450	23450	23450	0
300	20241213	153500	1195857500	23450	23450	23450	23450	0
301	20241213	153400	1195857500	23450	23450	23450	23450	0
302	20241213	153300	1195857500	23450	23450	23450	23450	2010
303	20241213	153200	1195857500	23450	23450	23450	23450	0
304	20241213	153100	1195857500	23450	23450	23450	23450	0
305	20241213	153000	1195857500	23450	23450	23450	23450	2010
306	20241213	152900	1148723000	23200	23200	23200	23200	0
307	20241213	152800	1148723000	23200	23200	23200	23200	0
308	20241213	152700	1148723000	23200	23200	23200	23200	0
309	20241213	152600	1148723000	23200	23200	23200	23200	0
310	20241213	152500	1148723000	23200	23200	23200	23200	0
311	20241213	152400	1148723000	23200	23200	23200	23200	0
312	20241213	152300	1148723000	23200	23200	23200	23200	0
313	20241213	152200	1148723000	23200	23200	23200	23200	0
314	20241213	152100	1148723000	23200	23200	23200	23200	0
315	20241213	152000	1148723000	23200	23200	23200	23200	0
316	20241213	151900	1148723000	23200	23300	23300	23200	66
317	20241213	151800	1147190450	23250	23300	23300	23250	35
318	20241213	151700	1146376400	23300	23350	23400	23200	188
319	20241213	151600	1141995500	23350	23300	23350	23300	301
320	20241213	151500	1134971200	23250	23300	23350	23250	147
321	20241213	151400	1131543750	23350	23300	23350	23250	227
322	20241213	151300	1126255900	23300	23250	23350	23250	130
323	20241213	151200	1123226700	23300	23350	23350	23250	183
324	20241213	151100	1118962400	23300	23300	23350	23300	143
325	20241213	151000	1115625050	23350	23250	23350	23250	375
326	20241213	150900	1106884000	23300	23350	23350	23250	47
327	20241213	150800	1105788350	23350	23250	23350	23250	259
328	20241213	150700	1099758650	23300	23300	23300	23250	68
329	20241213	150600	1098174650	23350	23350	23350	23250	57
330	20241213	150500	1096844450	23300	23350	23400	23200	580
331	20241213	150400	1083349100	23350	23250	23350	23250	217
332	20241213	150300	1078287500	23300	23250	23350	23250	245
333	20241213	150200	1072573300	23350	23300	23350	23250	288
334	20241213	150100	1065860750	23300	23250	23300	23250	36
335	20241213	150000	1065022450	23250	23250	23350	23250	171
336	20241213	145900	1061033250	23350	23300	23350	23250	197
337	20241213	145800	1056446800	23250	23300	23300	23250	185
338	20241213	145700	1052141050	23250	23300	23300	23250	98
339	20241213	145600	1049862300	23250	23250	23300	23250	313
340	20241213	145500	1042575800	23250	23250	23300	23250	108
341	20241213	145400	1040061700	23300	23350	23350	23250	46
342	20241213	145300	1038988650	23350	23350	23350	23250	1088
343	20241213	145200	1013666550	23300	23300	23350	23300	190
344	20241213	145100	1009234750	23300	23300	23350	23300	161
345	20241213	145000	1005480600	23350	23250	23350	23250	29
346	20241213	144900	1004804650	23250	23250	23300	23250	100
347	20241213	144800	1002479300	23300	23350	23350	23250	183
348	20241213	144700	998210900	23300	23350	23350	23300	221
349	20241213	144600	993057550	23300	23350	23350	23300	138
350	20241213	144500	989840550	23350	23300	23350	23300	63
351	20241213	144400	988372200	23350	23350	23400	23300	143
352	20241213	144300	985033250	23350	23300	23400	23300	103
353	20241213	144200	982625750	23400	23400	23450	23300	210
354	20241213	144100	977706900	23400	23350	23400	23300	186
355	20241213	144000	973367050	23300	23350	23350	23300	49
356	20241213	143900	972223050	23400	23350	23400	23350	151
357	20241213	143800	968695350	23350	23400	23400	23350	77
358	20241213	143700	966897100	23400	23400	23400	23350	98
359	20241213	143600	964608450	23350	23400	23400	23350	94
360	20241213	143500	962413350	23350	23450	23450	23350	98
361	20241213	143400	960121650	23400	23400	23400	23400	81
362	20241213	143300	958226250	23400	23350	23400	23350	283
363	20241213	143200	951612850	23350	23350	23350	23350	92
364	20241213	143100	949464650	23350	23300	23350	23300	179
365	20241213	143000	945292200	23350	23300	23350	23250	258
366	20241213	142900	939275600	23350	23350	23350	23300	104
367	20241213	142800	936847600	23350	23350	23350	23300	166
368	20241213	142700	932976000	23350	23350	23350	23300	445
369	20241213	142600	922601450	23350	23400	23400	23350	157
370	20241213	142500	918929700	23400	23400	23400	23350	269
371	20241213	142400	912636900	23350	23350	23400	23350	102
372	20241213	142300	910254700	23400	23400	23400	23350	40
373	20241213	142200	909319050	23400	23400	23450	23350	107
374	20241213	142100	906816500	23400	23450	23450	23400	309
375	20241213	142000	899584400	23450	23450	23450	23400	156
376	20241213	141900	895930700	23450	23450	23450	23400	134
377	20241213	141800	892793300	23450	23450	23450	23450	66
378	20241213	141700	891245600	23450	23450	23500	23450	115
379	20241213	141600	888548750	23450	23500	23500	23450	139
380	20241213	141500	885282700	23500	23450	23500	23400	132
381	20241213	141400	882192000	23450	23450	23450	23450	74
382	20241213	141300	880456700	23500	23500	23500	23450	241
383	20241213	141200	874802250	23500	23450	23500	23450	65
384	20241213	141100	873277950	23400	23450	23450	23400	196
385	20241213	141000	868686600	23450	23450	23450	23400	270
386	20241213	140900	862359600	23450	23450	23450	23400	265
387	20241213	140800	856150400	23450	23450	23450	23400	198
388	20241213	140700	851511800	23450	23400	23450	23400	118
389	20241213	140600	848745050	23450	23400	23500	23400	104
390	20241213	140500	846301950	23450	23450	23500	23450	297
391	20241213	140400	839337250	23450	23450	23450	23400	250
392	20241213	140300	833479250	23450	23400	23450	23400	109
393	20241213	140200	830928100	23450	23400	23450	23400	212
394	20241213	140100	825961200	23450	23450	23450	23450	67
395	20241213	140000	824390050	23400	23450	23450	23400	122
396	20241213	135900	821533650	23400	23450	23450	23400	139
397	20241213	135800	818280900	23400	23350	23400	23350	175
398	20241213	135700	814190400	23350	23450	23450	23350	66
399	20241213	135600	812646100	23400	23400	23400	23400	167
400	20241213	135500	808738300	23400	23350	23400	23350	65
401	20241213	135400	807217350	23350	23450	23450	23350	158
402	20241213	135300	803516100	23450	23450	23450	23400	123
403	20241213	135200	800637500	23400	23350	23400	23350	159
404	20241213	135100	796921400	23400	23450	23450	23350	137
405	20241213	135000	793712050	23450	23400	23450	23350	97
406	20241213	134900	791442550	23400	23400	23450	23400	60
407	20241213	134800	790038500	23400	23400	23450	23400	178
408	20241213	134700	785873200	23400	23400	23450	23400	84
409	20241213	134600	783907400	23350	23400	23450	23350	118
410	20241213	134500	781144450	23400	23400	23400	23400	80
411	20241213	134400	779272450	23400	23400	23400	23400	91
412	20241213	134300	777143050	23400	23400	23450	23400	115
413	20241213	134200	774446400	23400	23400	23400	23350	268
414	20241213	134100	768180000	23400	23350	23400	23350	266
415	20241213	134000	761968500	23350	23400	23400	23350	108
416	20241213	133900	759445200	23400	23350	23400	23350	142
417	20241213	133800	756129450	23350	23400	23400	23350	94
418	20241213	133700	753932850	23350	23400	23400	23350	101
419	20241213	133600	751574350	23350	23400	23400	23350	111
420	20241213	133500	748982450	23400	23300	23400	23300	215
421	20241213	133400	743965400	23300	23350	23350	23300	241
422	20241213	133300	738345850	23350	23350	23350	23350	137
423	20241213	133200	735146900	23350	23400	23400	23350	58
424	20241213	133100	733789750	23400	23400	23400	23350	385
425	20241213	133000	724791650	23400	23450	23450	23350	273
426	20241213	132900	718403700	23400	23400	23400	23400	100
427	20241213	132800	716063700	23400	23400	23400	23400	117
428	20241213	132700	713325900	23450	23450	23450	23450	91
429	20241213	132600	711191950	23450	23450	23450	23400	101
430	20241213	132500	708828300	23450	23500	23500	23450	254
431	20241213	132400	702865350	23500	23450	23500	23400	187
432	20241213	132300	698484500	23450	23450	23450	23400	183
433	20241213	132200	694193650	23450	23350	23450	23350	237
434	20241213	132100	688653150	23400	23450	23450	23400	41
435	20241213	132000	687691750	23500	23500	23500	23500	1
436	20241213	131900	687668250	23450	23500	23500	23400	2644
437	20241213	131800	625670450	23500	23550	23550	23500	76
438	20241213	131700	623884400	23550	23550	23550	23500	662
439	20241213	131600	608325750	23550	23500	23550	23500	92
440	20241213	131500	606163700	23600	23550	23600	23550	33
441	20241213	131400	605386500	23550	23550	23550	23550	91
442	20241213	131300	603243450	23550	23550	23550	23550	95
443	20241213	131200	601006200	23600	23500	23600	23500	5
444	20241213	131100	600888300	23500	23500	23600	23500	1209
445	20241213	131000	572466650	23500	23450	23500	23450	7
446	20241213	130900	572302450	23500	23500	23500	23500	60
447	20241213	130800	570892450	23500	23450	23500	23450	88
448	20241213	130700	568825150	23500	23450	23500	23450	335
449	20241213	130600	560954550	23500	23500	23500	23500	0
450	20241213	130500	560954550	23500	23450	23500	23450	108
451	20241213	130400	558421900	23450	23450	23450	23450	4
452	20241213	130300	558328100	23450	23450	23450	23300	84
453	20241213	130200	556362950	23400	23400	23400	23350	84
454	20241213	130100	554397650	23350	23400	23400	23350	102
455	20241213	130000	552015600	23500	23450	23500	23400	103
456	20241213	125900	549598900	23450	23450	23450	23450	5
457	20241213	125800	549481650	23450	23450	23450	23400	37
458	20241213	125700	548614050	23400	23450	23450	23400	84
459	20241213	125600	546644650	23450	23450	23450	23400	136
460	20241213	125500	543460750	23450	23400	23450	23400	39
461	20241213	125400	542546500	23450	23450	23450	23450	103
462	20241213	125300	540131150	23450	23450	23450	23400	11
463	20241213	125200	539873600	23450	23400	23450	23400	34
464	20241213	125100	539076350	23450	23500	23500	23450	189
465	20241213	125000	534640750	23500	23500	23500	23450	54
466	20241213	124900	533372900	23500	23500	23500	23450	310
467	20241213	124800	526088250	23450	23450	23450	23450	116
468	20241213	124700	523368050	23500	23500	23500	23400	8
469	20241213	124600	523180500	23500	23500	23500	23450	128
470	20241213	124500	520177250	23450	23450	23500	23400	199
471	20241213	124400	515507400	23450	23450	23450	23450	40
472	20241213	124300	514569400	23450	23450	23450	23450	1
473	20241213	124200	514545950	23400	23450	23450	23400	41
474	20241213	124100	513584950	23450	23450	23450	23400	115
475	20241213	124000	510888350	23450	23450	23500	23450	105
476	20241213	123900	508424450	23450	23400	23450	23400	34
477	20241213	123800	507628650	23450	23450	23500	23400	40
478	20241213	123700	506690850	23450	23500	23500	23400	59
479	20241213	123600	505308400	23450	23450	23500	23400	345
480	20241213	123500	497231250	23450	23450	23450	23450	111
481	20241213	123400	494628300	23450	23450	23450	23450	110
482	20241213	123300	492048800	23450	23400	23450	23400	6
483	20241213	123200	491908350	23450	23450	23450	23450	34
484	20241213	123100	491111050	23450	23450	23450	23400	161
485	20241213	123000	487343500	23400	23450	23450	23400	33
486	20241213	122900	486569700	23400	23450	23450	23400	6
487	20241213	122800	486429250	23450	23450	23450	23400	114
488	20241213	122700	483756200	23450	23450	23450	23450	13
489	20241213	122600	483451350	23450	23400	23450	23400	74
490	20241213	122500	481719650	23400	23400	23400	23350	102
491	20241213	122400	479333150	23400	23450	23450	23400	47
492	20241213	122300	478231500	23450	23450	23450	23350	135
493	20241213	122200	475068750	23450	23400	23450	23400	18
494	20241213	122100	474647500	23450	23400	23450	23400	52
495	20241213	122000	473429250	23450	23450	23450	23450	74
496	20241213	121900	471693950	23450	23450	23450	23450	28
497	20241213	121800	471037350	23400	23450	23450	23400	11
498	20241213	121700	470779650	23400	23400	23400	23350	220
499	20241213	121600	465632200	23400	23400	23400	23400	6
500	20241213	121500	465491800	23400	23350	23400	23350	84
501	20241213	121400	463528350	23400	23400	23400	23400	72
502	20241213	121300	461843550	23400	23350	23400	23350	38
503	20241213	121200	460954700	23400	23400	23400	23400	1
504	20241213	121100	460931300	23400	23400	23400	23400	109
505	20241213	121000	458380700	23400	23400	23400	23400	103
506	20241213	120900	455970500	23400	23400	23400	23350	38
507	20241213	120800	455081650	23400	23400	23400	23400	4
508	20241213	120700	454988050	23400	23400	23400	23400	30
509	20241213	120600	454286050	23350	23400	23400	23350	81
510	20241213	120500	452390950	23400	23350	23400	23350	24
511	20241213	120400	451830500	23400	23350	23400	23350	98
512	20241213	120300	449542150	23400	23350	23400	23350	38
513	20241213	120200	448654800	23350	23300	23350	23300	2
514	20241213	120100	448608150	23350	23350	23350	23350	33
515	20241213	120000	447837600	23300	23300	23300	23300	249
516	20241213	115900	442035900	23300	23400	23400	23300	156
517	20241213	115800	438396050	23400	23350	23400	23350	292
518	20241213	115700	431571350	23350	23400	23400	23350	76
519	20241213	115600	429793100	23350	23400	23400	23350	69
520	20241213	115500	428178800	23350	23350	23400	23350	128
521	20241213	115400	425184950	23350	23400	23400	23350	13
522	20241213	115300	424881250	23400	23400	23400	23400	134
523	20241213	115200	421745650	23400	23350	23400	23350	34
524	20241213	115100	420950350	23300	23350	23400	23300	568
525	20241213	115000	407687900	23350	23350	23350	23350	29
526	20241213	114900	407010750	23350	23300	23350	23300	109
527	20241213	114800	404471000	23350	23300	23350	23300	39
528	20241213	114700	403560750	23350	23350	23350	23300	6
529	20241213	114600	403420800	23350	23300	23350	23250	104
530	20241213	114500	400996250	23300	23300	23300	23200	78
531	20241213	114400	399186250	23300	23300	23300	23200	61
532	20241213	114300	397765350	23350	23200	23350	23200	76
533	20241213	114200	395990900	23250	23300	23350	23250	58
534	20241213	114100	394639500	23300	23250	23300	23250	872
535	20241213	114000	374323400	23200	23250	23300	23200	62
536	20241213	113900	372882200	23250	23250	23300	23250	189
537	20241213	113800	368487750	23300	23250	23300	23250	42
538	20241213	113700	367509600	23250	23250	23300	23250	4
539	20241213	113600	367416550	23250	23300	23300	23250	44
540	20241213	113500	366392050	23300	23250	23300	23250	32
541	20241213	113400	365647800	23250	23250	23300	23250	39
542	20241213	113300	364739550	23300	23250	23300	23250	3
543	20241213	113200	364669700	23250	23300	23300	23250	73
544	20241213	113100	362971000	23300	23300	23300	23250	45
545	20241213	113000	361924550	23300	23250	23300	23250	101
546	20241213	112900	359576200	23250	23250	23250	23200	76
547	20241213	112800	357809250	23200	23250	23250	23200	197
548	20241213	112700	353229400	23250	23300	23300	23250	11
549	20241213	112600	352973150	23300	23300	23300	23250	184
550	20241213	112500	348686400	23250	23250	23300	23250	14
551	20241213	112400	348360750	23300	23250	23300	23250	11
552	20241213	112300	348104750	23300	23300	23300	23200	5
553	20241213	112200	347988350	23200	23250	23250	23200	92
554	20241213	112100	345851400	23250	23200	23250	23200	13
555	20241213	112000	345549650	23200	23300	23300	23200	6
556	20241213	111900	345410250	23200	23250	23300	23200	44
557	20241213	111800	344387200	23250	23200	23250	23200	42
558	20241213	111700	343410750	23200	23250	23250	23200	7
559	20241213	111600	343248250	23200	23300	23300	23200	11
560	20241213	111500	342992800	23300	23300	23300	23250	173
561	20241213	111400	338970350	23300	23300	23300	23250	15
562	20241213	111300	338621400	23300	23300	23300	23300	34
563	20241213	111200	337829200	23300	23300	23300	23250	81
564	20241213	111100	335942200	23300	23300	23300	23250	205
565	20241213	111000	331175750	23300	23300	23350	23250	534
566	20241213	110900	318731550	23300	23250	23300	23250	80
567	20241213	110800	316870900	23250	23200	23250	23200	69
568	20241213	110700	315267450	23200	23250	23250	23200	82
569	20241213	110600	313361400	23250	23250	23250	23200	84
570	20241213	110500	311408450	23250	23250	23250	23250	1
571	20241213	110400	311385200	23250	23200	23250	23200	53
572	20241213	110300	310155400	23200	23200	23200	23200	0
573	20241213	110200	310155400	23200	23250	23250	23200	8
574	20241213	110100	309969450	23150	23200	23250	23150	225
575	20241213	110000	304746700	23250	23200	23250	23200	13
576	20241213	105900	304444950	23200	23200	23250	23200	29
577	20241213	105800	303771500	23250	23250	23250	23250	73
578	20241213	105700	302074250	23250	23200	23250	23200	77
579	20241213	105600	300286650	23200	23200	23200	23200	27
580	20241213	105500	299660250	23200	23150	23200	23150	90
581	20241213	105400	297572600	23200	23200	23200	23200	9
582	20241213	105300	297363800	23200	23200	23200	23200	105
583	20241213	105200	294927800	23200	23200	23200	23200	94
584	20241213	105100	292747000	23200	23200	23200	23150	21
585	20241213	105000	292259850	23200	23200	23200	23200	92
586	20241213	104900	290125450	23200	23200	23200	23150	48
587	20241213	104800	289012650	23200	23200	23250	23200	382
588	20241213	104700	280145150	23200	23150	23200	23150	321
589	20241213	104600	272699600	23150	23050	23150	23000	2179
590	20241213	104500	222375450	23050	23050	23050	23050	2
591	20241213	104400	222329350	23000	23000	23000	23000	15
592	20241213	104300	221984350	23000	23000	23050	23000	84
593	20241213	104200	220048850	23000	23000	23000	23000	86
594	20241213	104100	218070850	22950	23000	23000	22950	304
595	20241213	104000	211079050	22950	22950	22950	22950	427
596	20241213	103900	201279400	22900	22900	22900	22900	78
597	20241213	103800	199493200	22900	22900	22900	22900	4
598	20241213	103700	199401600	22900	22900	22900	22900	0
599	20241213	103600	199401600	22900	22900	22950	22900	91
600	20241213	103500	197314150	22850	22900	22900	22850	53
601	20241213	103400	196100850	22850	22900	22900	22850	111
602	20241213	103300	193559850	22900	22900	22900	22900	4
603	20241213	103200	193468250	22900	22900	22900	22900	6
604	20241213	103100	193330850	22850	22800	22850	22750	60
605	20241213	103000	191962850	22850	22850	22850	22850	5
606	20241213	102900	191848600	22800	22800	22800	22800	5
607	20241213	102800	191734600	22800	22800	22800	22800	16
608	20241213	102700	191369800	22850	22800	22850	22800	15
609	20241213	102600	191027700	22800	22800	22850	22800	15
610	20241213	102500	190685650	22850	22850	22850	22800	9
611	20241213	102400	190480350	22800	22800	22800	22800	32
612	20241213	102300	189750750	22800	22800	22800	22800	23
613	20241213	102200	189226350	22800	22800	22800	22800	0
614	20241213	102100	189226350	22800	22850	22850	22800	288
615	20241213	102000	182646400	22800	22800	22800	22800	15
616	20241213	101900	182304400	22800	22700	22800	22700	118
617	20241213	101800	179619700	22700	22750	22750	22700	79
618	20241213	101700	177825950	22700	22700	22700	22700	40
619	20241213	101600	176917950	22700	22700	22700	22700	213
620	20241213	101500	172082850	22650	22650	22650	22650	15
621	20241213	101400	171743100	22650	22650	22650	22600	360
622	20241213	101300	163598200	22650	22750	22750	22650	1204
623	20241213	101200	136271800	22750	22750	22750	22750	1
624	20241213	101100	136249050	22750	22800	22800	22750	140
625	20241213	101000	133058250	22800	22800	22850	22800	42
626	20241213	100900	132100300	22750	22800	22800	22750	29
627	20241213	100800	131439550	22800	22800	22800	22800	23
628	20241213	100700	130915150	22800	22800	22800	22750	126
629	20241213	100600	128043350	22800	22800	22800	22800	3
630	20241213	100500	127974950	22800	22800	22800	22800	8
631	20241213	100400	127792550	22800	22750	22800	22750	14
632	20241213	100300	127474000	22750	22750	22750	22750	23
633	20241213	100200	126950750	22800	22800	22800	22750	401
634	20241213	100100	117809950	22800	22900	22900	22800	156
635	20241213	100000	114252550	22850	22850	22850	22800	100
636	20241213	095900	111970050	22850	22850	22850	22850	17
637	20241213	095800	111581600	22800	22850	22850	22800	8
638	20241213	095700	111399150	22800	22800	22800	22800	17
639	20241213	095600	111011550	22850	22800	22850	22800	7
640	20241213	095500	110851650	22850	22800	22850	22800	122
641	20241213	095400	108069800	22800	22850	22850	22800	20
642	20241213	095300	107613050	22850	22800	22850	22800	29
643	20241213	095200	106951800	22800	22800	22800	22800	137
644	20241213	095100	103828200	22800	22850	22850	22800	46
645	20241213	095000	102777800	22850	22850	22850	22800	21
646	20241213	094900	102298200	22800	22850	22850	22800	282
647	20241213	094800	95859100	22850	23000	23000	22850	227
648	20241213	094700	90654250	22950	22950	22950	22950	56
649	20241213	094600	89369050	22950	22950	22950	22950	0
650	20241213	094500	89369050	22950	22950	22950	22950	0
651	20241213	094400	89369050	22950	22950	22950	22950	130
652	20241213	094300	86385550	23000	23050	23050	23000	21
653	20241213	094200	85902500	23000	23000	23000	23000	25
654	20241213	094100	85327500	23000	23000	23000	23000	1
655	20241213	094000	85304500	22950	22950	22950	22950	4
656	20241213	093900	85212700	23000	23000	23000	23000	1
657	20241213	093800	85189700	22950	22950	22950	22950	7
658	20241213	093700	85029050	23000	23000	23000	23000	0
659	20241213	093600	85029050	23000	23050	23050	23000	349
660	20241213	093500	76994450	23100	23000	23100	23000	1043
661	20241213	093400	52991250	23000	22950	23000	22950	14
662	20241213	093300	52669900	23000	23000	23000	22950	5
663	20241213	093200	52554950	23000	23000	23000	22950	24
664	20241213	093100	52003950	23000	23000	23000	22950	27
665	20241213	093000	51383750	23000	23000	23000	22950	9
666	20241213	092900	51177050	22900	22900	22900	22900	0
667	20241213	092800	51177050	22900	22800	22950	22800	144
668	20241213	092700	47877150	22800	22800	22800	22750	6
669	20241213	092600	47740400	22800	22850	22850	22750	77
670	20241213	092500	45985000	22700	22700	22700	22700	0
671	20241213	092400	45985000	22700	22750	22750	22700	36
672	20241213	092300	45166250	22800	22700	22800	22700	206
673	20241213	092200	40489700	22700	22700	22700	22700	6
674	20241213	092100	40353500	22750	22750	22800	22750	53
675	20241213	092000	39147700	22700	22800	22800	22700	52
676	20241213	091900	37965100	22900	22900	22900	22900	11
677	20241213	091800	37713200	22800	22850	22850	22800	252
678	20241213	091700	31960600	22900	22900	22900	22900	1
679	20241213	091600	31937700	22900	22900	22900	22900	131
680	20241213	091500	28937800	22950	22950	23050	22950	316
681	20241213	091400	21673650	23000	22950	23000	22950	67
682	20241213	091300	20133400	22850	22850	22900	22850	103
683	20241213	091200	17779700	22850	22750	22850	22750	120
684	20241213	091100	15049450	22700	22700	22700	22700	0
685	20241213	091000	15049450	22700	22800	22800	22700	6
686	20241213	090900	14913150	22700	22700	22700	22700	3
687	20241213	090800	14845050	22700	22850	22850	22700	206
688	20241213	090700	10167950	22850	22700	22850	22700	152
689	20241213	090600	6695050	22850	22750	22850	22700	65
690	20241213	090500	5218850	22750	22700	22850	22700	26
691	20241213	090400	4628300	22700	22850	22850	22700	6
692	20241213	090300	4491650	22850	22750	22850	22750	181
693	20241213	090200	363850	22800	22800	22800	22800	0
694	20241213	090100	363850	22800	22800	22800	22800	3
695	20241213	090000	295450	22650	22750	22750	22650	13