KissMeData/253450/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205600	3066204550	45650	45650	45650	45650	4951
3	20241220	205500	3066204550	45650	45650	45650	45650	0
4	20241220	205400	3066204550	45650	45650	45650	45650	0
5	20241220	205300	3066204550	45650	45650	45650	45650	0
6	20241220	205200	3066204550	45650	45650	45650	45650	0
7	20241220	205100	3066204550	45650	45650	45650	45650	0
8	20241220	205000	3066204550	45650	45650	45650	45650	0
9	20241220	204900	3066204550	45650	45650	45650	45650	0
10	20241220	204800	3066204550	45650	45650	45650	45650	0
11	20241220	204700	3066204550	45650	45650	45650	45650	0
12	20241220	204600	3066204550	45650	45650	45650	45650	0
13	20241220	204500	3066204550	45650	45650	45650	45650	0
14	20241220	204400	3066204550	45650	45650	45650	45650	0
15	20241220	204300	3066204550	45650	45650	45650	45650	0
16	20241220	204200	3066204550	45650	45650	45650	45650	0
17	20241220	204100	3066204550	45650	45650	45650	45650	0
18	20241220	204000	3066204550	45650	45650	45650	45650	0
19	20241220	203900	3066204550	45650	45650	45650	45650	0
20	20241220	203800	3066204550	45650	45650	45650	45650	0
21	20241220	203700	3066204550	45650	45650	45650	45650	0
22	20241220	203600	3066204550	45650	45650	45650	45650	0
23	20241220	203500	3066204550	45650	45650	45650	45650	0
24	20241220	203400	3066204550	45650	45650	45650	45650	0
25	20241220	203300	3066204550	45650	45650	45650	45650	0
26	20241220	203200	3066204550	45650	45650	45650	45650	0
27	20241220	203100	3066204550	45650	45650	45650	45650	0
28	20241220	203000	3066204550	45650	45650	45650	45650	0
29	20241220	202900	3066204550	45650	45650	45650	45650	0
30	20241220	202800	3066204550	45650	45650	45650	45650	0
31	20241220	202700	3066204550	45650	45650	45650	45650	0
32	20241220	202600	3066204550	45650	45650	45650	45650	4951
33	20241220	202500	3066204550	45650	45650	45650	45650	0
34	20241220	202400	3066204550	45650	45650	45650	45650	0
35	20241220	202300	3066204550	45650	45650	45650	45650	0
36	20241220	202200	3066204550	45650	45650	45650	45650	0
37	20241220	202100	3066204550	45650	45650	45650	45650	0
38	20241220	202000	3066204550	45650	45650	45650	45650	0
39	20241220	201900	3066204550	45650	45650	45650	45650	0
40	20241220	201800	3066204550	45650	45650	45650	45650	0
41	20241220	201700	3066204550	45650	45650	45650	45650	0
42	20241220	201600	3066204550	45650	45650	45650	45650	0
43	20241220	201500	3066204550	45650	45650	45650	45650	0
44	20241220	201400	3066204550	45650	45650	45650	45650	0
45	20241220	201300	3066204550	45650	45650	45650	45650	0
46	20241220	201200	3066204550	45650	45650	45650	45650	0
47	20241220	201100	3066204550	45650	45650	45650	45650	0
48	20241220	201000	3066204550	45650	45650	45650	45650	0
49	20241220	200900	3066204550	45650	45650	45650	45650	0
50	20241220	200800	3066204550	45650	45650	45650	45650	0
51	20241220	200700	3066204550	45650	45650	45650	45650	0
52	20241220	200600	3066204550	45650	45650	45650	45650	0
53	20241220	200500	3066204550	45650	45650	45650	45650	0
54	20241220	200400	3066204550	45650	45650	45650	45650	0
55	20241220	200300	3066204550	45650	45650	45650	45650	0
56	20241220	200200	3066204550	45650	45650	45650	45650	0
57	20241220	200100	3066204550	45650	45650	45650	45650	0
58	20241220	200000	3066204550	45650	45650	45650	45650	0
59	20241220	195900	3066204550	45650	45650	45650	45650	0
60	20241220	195800	3066204550	45650	45650	45650	45650	0
61	20241220	195700	3066204550	45650	45650	45650	45650	0
62	20241220	195600	3066204550	45650	45650	45650	45650	4951
63	20241220	195500	3066204550	45650	45650	45650	45650	0
64	20241220	195400	3066204550	45650	45650	45650	45650	0
65	20241220	195300	3066204550	45650	45650	45650	45650	0
66	20241220	195200	3066204550	45650	45650	45650	45650	0
67	20241220	195100	3066204550	45650	45650	45650	45650	0
68	20241220	195000	3066204550	45650	45650	45650	45650	0
69	20241220	194900	3066204550	45650	45650	45650	45650	0
70	20241220	194800	3066204550	45650	45650	45650	45650	0
71	20241220	194700	3066204550	45650	45650	45650	45650	0
72	20241220	194600	3066204550	45650	45650	45650	45650	0
73	20241220	194500	3066204550	45650	45650	45650	45650	0
74	20241220	194400	3066204550	45650	45650	45650	45650	0
75	20241220	194300	3066204550	45650	45650	45650	45650	0
76	20241220	194200	3066204550	45650	45650	45650	45650	0
77	20241220	194100	3066204550	45650	45650	45650	45650	0
78	20241220	194000	3066204550	45650	45650	45650	45650	0
79	20241220	193900	3066204550	45650	45650	45650	45650	0
80	20241220	193800	3066204550	45650	45650	45650	45650	0
81	20241220	193700	3066204550	45650	45650	45650	45650	0
82	20241220	193600	3066204550	45650	45650	45650	45650	0
83	20241220	193500	3066204550	45650	45650	45650	45650	0
84	20241220	193400	3066204550	45650	45650	45650	45650	0
85	20241220	193300	3066204550	45650	45650	45650	45650	0
86	20241220	193200	3066204550	45650	45650	45650	45650	0
87	20241220	193100	3066204550	45650	45650	45650	45650	0
88	20241220	193000	3066204550	45650	45650	45650	45650	0
89	20241220	192900	3066204550	45650	45650	45650	45650	0
90	20241220	192800	3066204550	45650	45650	45650	45650	0
91	20241220	192700	3066204550	45650	45650	45650	45650	0
92	20241220	192600	3066204550	45650	45650	45650	45650	4951
93	20241220	192500	3066204550	45650	45650	45650	45650	0
94	20241220	192400	3066204550	45650	45650	45650	45650	0
95	20241220	192300	3066204550	45650	45650	45650	45650	0
96	20241220	192200	3066204550	45650	45650	45650	45650	0
97	20241220	192100	3066204550	45650	45650	45650	45650	0
98	20241220	192000	3066204550	45650	45650	45650	45650	0
99	20241220	191900	3066204550	45650	45650	45650	45650	0
100	20241220	191800	3066204550	45650	45650	45650	45650	0
101	20241220	191700	3066204550	45650	45650	45650	45650	0
102	20241220	191600	3066204550	45650	45650	45650	45650	0
103	20241220	191500	3066204550	45650	45650	45650	45650	0
104	20241220	191400	3066204550	45650	45650	45650	45650	0
105	20241220	191300	3066204550	45650	45650	45650	45650	0
106	20241220	191200	3066204550	45650	45650	45650	45650	0
107	20241220	191100	3066204550	45650	45650	45650	45650	0
108	20241220	191000	3066204550	45650	45650	45650	45650	0
109	20241220	190900	3066204550	45650	45650	45650	45650	0
110	20241220	190800	3066204550	45650	45650	45650	45650	0
111	20241220	190700	3066204550	45650	45650	45650	45650	0
112	20241220	190600	3066204550	45650	45650	45650	45650	0
113	20241220	190500	3066204550	45650	45650	45650	45650	0
114	20241220	190400	3066204550	45650	45650	45650	45650	0
115	20241220	190300	3066204550	45650	45650	45650	45650	0
116	20241220	190200	3066204550	45650	45650	45650	45650	0
117	20241220	190100	3066204550	45650	45650	45650	45650	0
118	20241220	190000	3066204550	45650	45650	45650	45650	0
119	20241220	185900	3066204550	45650	45650	45650	45650	0
120	20241220	185800	3066204550	45650	45650	45650	45650	0
121	20241220	185700	3066204550	45650	45650	45650	45650	0
122	20241220	185600	3066204550	45650	45650	45650	45650	4951
123	20241220	185500	3066204550	45650	45650	45650	45650	0
124	20241220	185400	3066204550	45650	45650	45650	45650	0
125	20241220	185300	3066204550	45650	45650	45650	45650	0
126	20241220	185200	3066204550	45650	45650	45650	45650	0
127	20241220	185100	3066204550	45650	45650	45650	45650	0
128	20241220	185000	3066204550	45650	45650	45650	45650	0
129	20241220	184900	3066204550	45650	45650	45650	45650	0
130	20241220	184800	3066204550	45650	45650	45650	45650	0
131	20241220	184700	3066204550	45650	45650	45650	45650	0
132	20241220	184600	3066204550	45650	45650	45650	45650	0
133	20241220	184500	3066204550	45650	45650	45650	45650	0
134	20241220	184400	3066204550	45650	45650	45650	45650	0
135	20241220	184300	3066204550	45650	45650	45650	45650	0
136	20241220	184200	3066204550	45650	45650	45650	45650	0
137	20241220	184100	3066204550	45650	45650	45650	45650	0
138	20241220	184000	3066204550	45650	45650	45650	45650	0
139	20241220	183900	3066204550	45650	45650	45650	45650	0
140	20241220	183800	3066204550	45650	45650	45650	45650	0
141	20241220	183700	3066204550	45650	45650	45650	45650	0
142	20241220	183600	3066204550	45650	45650	45650	45650	0
143	20241220	183500	3066204550	45650	45650	45650	45650	0
144	20241220	183400	3066204550	45650	45650	45650	45650	0
145	20241220	183300	3066204550	45650	45650	45650	45650	0
146	20241220	183200	3066204550	45650	45650	45650	45650	0
147	20241220	183100	3066204550	45650	45650	45650	45650	0
148	20241220	183000	3066204550	45650	45650	45650	45650	0
149	20241220	182900	3066204550	45650	45650	45650	45650	0
150	20241220	182800	3066204550	45650	45650	45650	45650	0
151	20241220	182700	3066204550	45650	45650	45650	45650	0
152	20241220	182600	3066204550	45650	45650	45650	45650	4951
153	20241220	182500	3066204550	45650	45650	45650	45650	0
154	20241220	182400	3066204550	45650	45650	45650	45650	0
155	20241220	182300	3066204550	45650	45650	45650	45650	0
156	20241220	182200	3066204550	45650	45650	45650	45650	0
157	20241220	182100	3066204550	45650	45650	45650	45650	0
158	20241220	182000	3066204550	45650	45650	45650	45650	0
159	20241220	181900	3066204550	45650	45650	45650	45650	0
160	20241220	181800	3066204550	45650	45650	45650	45650	0
161	20241220	181700	3066204550	45650	45650	45650	45650	0
162	20241220	181600	3066204550	45650	45650	45650	45650	0
163	20241220	181500	3066204550	45650	45650	45650	45650	0
164	20241220	181400	3066204550	45650	45650	45650	45650	0
165	20241220	181300	3066204550	45650	45650	45650	45650	0
166	20241220	181200	3066204550	45650	45650	45650	45650	0
167	20241220	181100	3066204550	45650	45650	45650	45650	0
168	20241220	181000	3066204550	45650	45650	45650	45650	0
169	20241220	180900	3066204550	45650	45650	45650	45650	0
170	20241220	180800	3066204550	45650	45650	45650	45650	0
171	20241220	180700	3066204550	45650	45650	45650	45650	0
172	20241220	180600	3066204550	45650	45650	45650	45650	0
173	20241220	180500	3066204550	45650	45650	45650	45650	0
174	20241220	180400	3066204550	45650	45650	45650	45650	0
175	20241220	180300	3066204550	45650	45650	45650	45650	0
176	20241220	180200	3066204550	45650	45650	45650	45650	0
177	20241220	180100	3066204550	45650	45650	45650	45650	0
178	20241220	180000	3066204550	45650	45650	45650	45650	0
179	20241220	175900	3066204550	45650	45650	45650	45650	0
180	20241220	175800	3066204550	45650	45650	45650	45650	0
181	20241220	175700	3066204550	45650	45650	45650	45650	0
182	20241220	175600	3066204550	45650	45650	45650	45650	4951
183	20241220	175500	3066204550	45650	45650	45650	45650	0
184	20241220	175400	3066204550	45650	45650	45650	45650	0
185	20241220	175300	3066204550	45650	45650	45650	45650	0
186	20241220	175200	3066204550	45650	45650	45650	45650	0
187	20241220	175100	3066204550	45650	45650	45650	45650	0
188	20241220	175000	3066204550	45650	45650	45650	45650	0
189	20241220	174900	3066204550	45650	45650	45650	45650	0
190	20241220	174800	3066204550	45650	45650	45650	45650	0
191	20241220	174700	3066204550	45650	45650	45650	45650	0
192	20241220	174600	3066204550	45650	45650	45650	45650	0
193	20241220	174500	3066204550	45650	45650	45650	45650	0
194	20241220	174400	3066204550	45650	45650	45650	45650	0
195	20241220	174300	3066204550	45650	45650	45650	45650	0
196	20241220	174200	3066204550	45650	45650	45650	45650	0
197	20241220	174100	3066204550	45650	45650	45650	45650	0
198	20241220	174000	3066204550	45650	45650	45650	45650	0
199	20241220	173900	3066204550	45650	45650	45650	45650	0
200	20241220	173800	3066204550	45650	45650	45650	45650	0
201	20241220	173700	3066204550	45650	45650	45650	45650	0
202	20241220	173600	3066204550	45650	45650	45650	45650	0
203	20241220	173500	3066204550	45650	45650	45650	45650	0
204	20241220	173400	3066204550	45650	45650	45650	45650	0
205	20241220	173300	3066204550	45650	45650	45650	45650	0
206	20241220	173200	3066204550	45650	45650	45650	45650	0
207	20241220	173100	3066204550	45650	45650	45650	45650	0
208	20241220	173000	3066204550	45650	45650	45650	45650	0
209	20241220	172900	3066204550	45650	45650	45650	45650	0
210	20241220	172800	3066204550	45650	45650	45650	45650	0
211	20241220	172700	3066204550	45650	45650	45650	45650	0
212	20241220	172600	3066204550	45650	45650	45650	45650	4951
213	20241220	172500	3066204550	45650	45650	45650	45650	0
214	20241220	172400	3066204550	45650	45650	45650	45650	0
215	20241220	172300	3066204550	45650	45650	45650	45650	0
216	20241220	172200	3066204550	45650	45650	45650	45650	0
217	20241220	172100	3066204550	45650	45650	45650	45650	0
218	20241220	172000	3066204550	45650	45650	45650	45650	0
219	20241220	171900	3066204550	45650	45650	45650	45650	0
220	20241220	171800	3066204550	45650	45650	45650	45650	0
221	20241220	171700	3066204550	45650	45650	45650	45650	0
222	20241220	171600	3066204550	45650	45650	45650	45650	0
223	20241220	171500	3066204550	45650	45650	45650	45650	0
224	20241220	171400	3066204550	45650	45650	45650	45650	0
225	20241220	171300	3066204550	45650	45650	45650	45650	0
226	20241220	171200	3066204550	45650	45650	45650	45650	0
227	20241220	171100	3066204550	45650	45650	45650	45650	0
228	20241220	171000	3066204550	45650	45650	45650	45650	0
229	20241220	170900	3066204550	45650	45650	45650	45650	0
230	20241220	170800	3066204550	45650	45650	45650	45650	0
231	20241220	170700	3066204550	45650	45650	45650	45650	0
232	20241220	170600	3066204550	45650	45650	45650	45650	0
233	20241220	170500	3066204550	45650	45650	45650	45650	0
234	20241220	170400	3066204550	45650	45650	45650	45650	0
235	20241220	170300	3066204550	45650	45650	45650	45650	0
236	20241220	170200	3066204550	45650	45650	45650	45650	0
237	20241220	170100	3066204550	45650	45650	45650	45650	0
238	20241220	170000	3066204550	45650	45650	45650	45650	0
239	20241220	165900	3066204550	45650	45650	45650	45650	0
240	20241220	165800	3066204550	45650	45650	45650	45650	0
241	20241220	165700	3066204550	45650	45650	45650	45650	0
242	20241220	165600	3066204550	45650	45650	45650	45650	4951
243	20241220	165500	3066204550	45650	45650	45650	45650	0
244	20241220	165400	3066204550	45650	45650	45650	45650	0
245	20241220	165300	3066204550	45650	45650	45650	45650	0
246	20241220	165200	3066204550	45650	45650	45650	45650	0
247	20241220	165100	3066204550	45650	45650	45650	45650	0
248	20241220	165000	3066204550	45650	45650	45650	45650	0
249	20241220	164900	3066204550	45650	45650	45650	45650	0
250	20241220	164800	3066204550	45650	45650	45650	45650	0
251	20241220	164700	3066204550	45650	45650	45650	45650	0
252	20241220	164600	3066204550	45650	45650	45650	45650	0
253	20241220	164500	3066204550	45650	45650	45650	45650	0
254	20241220	164400	3066204550	45650	45650	45650	45650	0
255	20241220	164300	3066204550	45650	45650	45650	45650	0
256	20241220	164200	3066204550	45650	45650	45650	45650	0
257	20241220	164100	3066204550	45650	45650	45650	45650	0
258	20241220	164000	3066204550	45650	45650	45650	45650	0
259	20241220	163900	3066204550	45650	45650	45650	45650	0
260	20241220	163800	3066204550	45650	45650	45650	45650	0
261	20241220	163700	3066204550	45650	45650	45650	45650	0
262	20241220	163600	3066204550	45650	45650	45650	45650	0
263	20241220	163500	3066204550	45650	45650	45650	45650	0
264	20241220	163400	3066204550	45650	45650	45650	45650	0
265	20241220	163300	3066204550	45650	45650	45650	45650	0
266	20241220	163200	3066204550	45650	45650	45650	45650	0
267	20241220	163100	3066204550	45650	45650	45650	45650	0
268	20241220	163000	3066204550	45650	45650	45650	45650	0
269	20241220	162900	3066204550	45650	45650	45650	45650	0
270	20241220	162800	3066204550	45650	45650	45650	45650	0
271	20241220	162700	3066204550	45650	45650	45650	45650	0
272	20241220	162600	3066204550	45650	45650	45650	45650	4951
273	20241220	162500	3066204550	45650	45650	45650	45650	0
274	20241220	162400	3066204550	45650	45650	45650	45650	0
275	20241220	162300	3066204550	45650	45650	45650	45650	0
276	20241220	162200	3066204550	45650	45650	45650	45650	0
277	20241220	162100	3066204550	45650	45650	45650	45650	0
278	20241220	162000	3066204550	45650	45650	45650	45650	0
279	20241220	161900	3066204550	45650	45650	45650	45650	0
280	20241220	161800	3066204550	45650	45650	45650	45650	0
281	20241220	161700	3066204550	45650	45650	45650	45650	0
282	20241220	161600	3066204550	45650	45650	45650	45650	0
283	20241220	161500	3066204550	45650	45650	45650	45650	0
284	20241220	161400	3066204550	45650	45650	45650	45650	0
285	20241220	161300	3066204550	45650	45650	45650	45650	0
286	20241220	161200	3066204550	45650	45650	45650	45650	0
287	20241220	161100	3066204550	45650	45650	45650	45650	0
288	20241220	161000	3066204550	45650	45650	45650	45650	0
289	20241220	160900	3066204550	45650	45650	45650	45650	0
290	20241220	160800	3066204550	45650	45650	45650	45650	0
291	20241220	160700	3066204550	45650	45650	45650	45650	0
292	20241220	160600	3066204550	45650	45650	45650	45650	0
293	20241220	160500	3066204550	45650	45650	45650	45650	0
294	20241220	160400	3066204550	45650	45650	45650	45650	0
295	20241220	160300	3066204550	45650	45650	45650	45650	0
296	20241220	160200	3066204550	45650	45650	45650	45650	0
297	20241220	160100	3066204550	45650	45650	45650	45650	0
298	20241220	160000	3066204550	45650	45650	45650	45650	0
299	20241220	155900	3066204550	45650	45650	45650	45650	0
300	20241220	155800	3066204550	45650	45650	45650	45650	0
301	20241220	155700	3066204550	45650	45650	45650	45650	0
302	20241220	155600	3066204550	45650	45650	45650	45650	4951
303	20241220	155500	3066204550	45650	45650	45650	45650	0
304	20241220	155400	3066204550	45650	45650	45650	45650	0
305	20241220	155300	3066204550	45650	45650	45650	45650	0
306	20241220	155200	3066204550	45650	45650	45650	45650	0
307	20241220	155100	3066204550	45650	45650	45650	45650	0
308	20241220	155000	3066204550	45650	45650	45650	45650	0
309	20241220	154900	3066204550	45650	45650	45650	45650	0
310	20241220	154800	3066204550	45650	45650	45650	45650	0
311	20241220	154700	3066204550	45650	45650	45650	45650	0
312	20241220	154600	3066204550	45650	45650	45650	45650	0
313	20241220	154500	3066204550	45650	45650	45650	45650	0
314	20241220	154400	3066204550	45650	45650	45650	45650	0
315	20241220	154300	3066204550	45650	45650	45650	45650	0
316	20241220	154200	3066204550	45650	45650	45650	45650	0
317	20241220	154100	3066204550	45650	45650	45650	45650	0
318	20241220	154000	3066204550	45650	45650	45650	45650	0
319	20241220	153900	3066204550	45650	45650	45650	45650	0
320	20241220	153800	3066204550	45650	45650	45650	45650	0
321	20241220	153700	3066204550	45650	45650	45650	45650	0
322	20241220	153600	3066204550	45650	45650	45650	45650	0
323	20241220	153500	3066204550	45650	45650	45650	45650	0
324	20241220	153400	3066204550	45650	45650	45650	45650	0
325	20241220	153300	3066204550	45650	45650	45650	45650	0
326	20241220	153200	3066204550	45650	45650	45650	45650	0
327	20241220	153100	3066204550	45650	45650	45650	45650	0
328	20241220	153000	3066204550	45650	45650	45650	45650	4951
329	20241220	152900	2840191400	45700	45700	45700	45700	0
330	20241220	152800	2840191400	45700	45700	45700	45700	0
331	20241220	152700	2840191400	45700	45700	45700	45700	0
332	20241220	152600	2840191400	45700	45700	45700	45700	0
333	20241220	152500	2840191400	45700	45700	45700	45700	0
334	20241220	152400	2840191400	45700	45700	45700	45700	0
335	20241220	152300	2840191400	45700	45700	45700	45700	0
336	20241220	152200	2840191400	45700	45700	45700	45700	0
337	20241220	152100	2840191400	45700	45700	45700	45700	0
338	20241220	152000	2840191400	45700	45700	45700	45700	0
339	20241220	151900	2840191400	45700	45750	45750	45700	370
340	20241220	151800	2823267150	45750	45750	45800	45750	157
341	20241220	151700	2816083400	45750	45800	45800	45750	143
342	20241220	151600	2809539150	45800	45700	45850	45700	354
343	20241220	151500	2793341300	45700	45700	45750	45650	663
344	20241220	151400	2763057700	45700	45700	45750	45650	163
345	20241220	151300	2755610300	45700	45700	45750	45700	171
346	20241220	151200	2747794900	45750	45700	45750	45650	576
347	20241220	151100	2721471050	45750	45700	45750	45700	581
348	20241220	151000	2694915300	45750	45700	45750	45700	184
349	20241220	150900	2686504200	45700	45750	45750	45700	210
350	20241220	150800	2676899550	45750	45800	45800	45750	508
351	20241220	150700	2653657550	45750	45800	45800	45750	154
352	20241220	150600	2646605900	45800	45900	45900	45800	264
353	20241220	150500	2634509700	45850	45800	45850	45800	407
354	20241220	150400	2615851200	45850	45850	45850	45850	130
355	20241220	150300	2609890700	45850	45850	45900	45850	233
356	20241220	150200	2599204950	45900	45750	45900	45750	240
357	20241220	150100	2588205350	45800	45800	45800	45700	2784
358	20241220	150000	2460917000	45800	45950	45950	45800	358
359	20241220	145900	2444519600	45800	45950	45950	45800	20
360	20241220	145800	2443602650	45800	45850	45900	45800	39
361	20241220	145700	2441813850	45800	45900	45900	45800	54
362	20241220	145600	2439337900	45900	45850	45900	45850	24
363	20241220	145500	2438236350	45800	45900	45900	45800	76
364	20241220	145400	2434752700	45800	45800	45900	45800	26
365	20241220	145300	2433559600	45800	45850	45900	45800	83
366	20241220	145200	2429754450	45850	45950	45950	45850	30
367	20241220	145100	2428378400	45950	45950	45950	45950	61
368	20241220	145000	2425575450	45950	45950	45950	45850	43
369	20241220	144900	2423600850	45900	45900	45900	45850	49
370	20241220	144800	2421352300	45850	45850	45900	45850	37
371	20241220	144700	2419654600	45900	45850	45900	45800	290
372	20241220	144600	2406352150	45900	45900	45900	45850	39
373	20241220	144500	2404562300	45850	45900	45950	45850	115
374	20241220	144400	2399284300	45950	45900	45950	45850	63
375	20241220	144300	2396392700	45850	45900	45900	45750	102
376	20241220	144200	2391718650	45900	45850	45900	45850	65
377	20241220	144100	2388736050	45900	45850	45900	45850	38
378	20241220	144000	2386992600	45850	45800	45850	45750	78
379	20241220	143900	2383421250	45800	45900	45900	45800	204
380	20241220	143800	2374061500	45850	45900	45900	45850	141
381	20241220	143700	2367590650	45850	45850	45850	45800	157
382	20241220	143600	2360395550	45800	45850	45850	45800	34
383	20241220	143500	2358837300	45800	45850	45850	45800	111
384	20241220	143400	2353749600	45850	45850	45850	45800	73
385	20241220	143300	2350403550	45800	45850	45850	45800	54
386	20241220	143200	2347928100	45800	45850	45850	45800	57
387	20241220	143100	2345315750	45850	45900	45900	45850	43
388	20241220	143000	2343344100	45850	45850	45850	45800	131
389	20241220	142900	2337340900	45850	45800	45850	45750	179
390	20241220	142800	2329138400	45800	45950	45950	45750	864
391	20241220	142700	2289551250	45950	46050	46050	45900	85
392	20241220	142600	2285643300	45950	45950	45950	45900	45
393	20241220	142500	2283575950	45900	46000	46100	45900	51
394	20241220	142400	2281233250	46000	46000	46050	45950	84
395	20241220	142300	2277368450	46000	45950	46000	45950	35
396	20241220	142200	2275759100	45900	45900	45900	45900	34
397	20241220	142100	2274198500	45900	45950	45950	45900	62
398	20241220	142000	2271352600	45950	45850	45950	45850	45
399	20241220	141900	2269287200	45850	45850	45950	45850	100
400	20241220	141800	2264694550	45850	45900	45900	45850	29
401	20241220	141700	2263363650	45850	45900	45900	45850	50
402	20241220	141600	2261069000	45900	45900	45900	45850	23
403	20241220	141500	2260013550	45900	45950	45950	45800	262
404	20241220	141400	2247994300	46000	46050	46050	46000	70
405	20241220	141300	2244772800	46050	46050	46050	46050	48
406	20241220	141200	2242562400	46050	46050	46050	46000	78
407	20241220	141100	2238970700	46000	46050	46050	46000	23
408	20241220	141000	2237912300	46050	46050	46050	46000	56
409	20241220	140900	2235334050	46000	46000	46000	45950	33
410	20241220	140800	2233816100	45900	45950	46000	45900	49
411	20241220	140700	2231564550	45950	45950	45950	45900	57
412	20241220	140600	2228946450	45950	46000	46050	45950	36
413	20241220	140500	2227290500	46050	46000	46050	45950	66
414	20241220	140400	2224254450	46000	46000	46000	45950	71
415	20241220	140300	2220988500	46000	45950	46000	45950	66
416	20241220	140200	2217953750	46000	46000	46000	46000	79
417	20241220	140100	2214319750	46000	46000	46000	45950	41
418	20241220	140000	2212433800	46000	46000	46000	45950	39
419	20241220	135900	2210639850	46000	46000	46000	45950	54
420	20241220	135800	2208156650	46000	46000	46000	46000	33
421	20241220	135700	2206638650	46000	45950	46000	45950	76
422	20241220	135600	2203142700	45950	45950	45950	45950	18
423	20241220	135500	2202315600	45950	45900	45950	45900	63
424	20241220	135400	2199421150	45950	45950	45950	45950	63
425	20241220	135300	2196526300	45850	45900	45900	45850	51
426	20241220	135200	2194185650	45900	45850	45900	45850	49
427	20241220	135100	2191938850	45850	45800	45850	45800	47
428	20241220	135000	2189785100	45900	45850	45900	45800	114
429	20241220	134900	2184562100	45800	45900	45900	45800	201
430	20241220	134800	2175346150	45900	45950	45950	45900	216
431	20241220	134700	2165431400	45950	45950	45950	45950	86
432	20241220	134600	2161479700	45950	45900	45950	45900	164
433	20241220	134500	2153951300	45950	45950	45950	45850	52
434	20241220	134400	2151563800	45950	45850	45950	45850	125
435	20241220	134300	2145832100	45850	45900	45900	45850	53
436	20241220	134200	2143402000	45850	45950	45950	45850	113
437	20241220	134100	2138219550	45950	45950	45950	45950	37
438	20241220	134000	2136519400	45950	45950	45950	45900	45
439	20241220	133900	2134452150	45950	45950	45950	45950	79
440	20241220	133800	2130822100	45950	45850	45950	45850	72
441	20241220	133700	2127515750	45850	45950	45950	45850	55
442	20241220	133600	2124992850	45950	45900	45950	45800	93
443	20241220	133500	2120729500	45950	45850	45950	45850	72
444	20241220	133400	2117424300	45850	45900	45900	45850	45
445	20241220	133300	2115359200	45900	45950	45950	45900	14
446	20241220	133200	2114716550	45950	45900	45950	45900	47
447	20241220	133100	2112558600	45900	45950	45950	45850	41
448	20241220	133000	2110677950	45900	45950	45950	45900	48
449	20241220	132900	2108474350	45950	45900	45950	45900	53
450	20241220	132800	2106039850	45850	45900	45900	45850	18
451	20241220	132700	2105213900	45850	45900	45900	45850	53
452	20241220	132600	2102781700	45900	45850	45900	45850	17
453	20241220	132500	2102002000	45850	45850	45850	45800	32
454	20241220	132400	2100535300	45800	45800	45850	45800	223
455	20241220	132300	2090320400	45800	45850	45900	45800	18
456	20241220	132200	2089495050	45850	45850	45900	45850	52
457	20241220	132100	2087110650	45850	45850	45850	45850	65
458	20241220	132000	2084130400	45950	45850	45950	45850	8
459	20241220	131900	2083763300	45850	45800	45850	45800	74
460	20241220	131800	2080371550	45800	45850	45850	45700	2264
461	20241220	131700	1976715150	45850	45900	45900	45800	78
462	20241220	131600	1973139000	45900	45900	45900	45800	487
463	20241220	131500	1950830950	45850	45850	45950	45850	269
464	20241220	131400	1938496700	45850	45950	45950	45850	145
465	20241220	131300	1931843550	45950	45900	45950	45850	59
466	20241220	131200	1929136500	45900	45900	45950	45850	214
467	20241220	131100	1919320950	45900	46000	46000	45900	430
468	20241220	131000	1899578700	45950	45900	46000	45900	96
469	20241220	130900	1895167450	45950	46000	46000	45950	136
470	20241220	130800	1888916950	46000	46000	46000	46000	10
471	20241220	130700	1888456950	46000	46000	46000	45950	64
472	20241220	130600	1885513700	46000	46050	46050	46000	36
473	20241220	130500	1883856200	46000	46050	46050	46000	289
474	20241220	130400	1870561500	46050	46100	46100	46050	35
475	20241220	130300	1868948150	46100	46050	46100	46050	18
476	20241220	130200	1868118450	46050	46050	46050	46050	40
477	20241220	130100	1866276450	46050	46050	46100	46000	501
478	20241220	130000	1843194400	46000	45950	46000	45950	102
479	20241220	125900	1838506200	45950	46000	46000	45950	69
480	20241220	125800	1835333900	46000	46000	46000	46000	5
481	20241220	125700	1835103900	46000	45950	46000	45950	49
482	20241220	125600	1832850400	46000	45950	46000	45950	28
483	20241220	125500	1831563050	45950	45900	45950	45900	110
484	20241220	125400	1826513150	45950	45950	46000	45900	99
485	20241220	125300	1821964250	46050	46000	46050	46000	19
486	20241220	125200	1821090100	46000	46000	46000	46000	54
487	20241220	125100	1818606100	46000	46000	46000	46000	65
488	20241220	125000	1815616100	46000	45900	46000	45900	37
489	20241220	124900	1813916400	45950	46000	46000	45950	57
490	20241220	124800	1811297150	46000	46000	46000	45950	23
491	20241220	124700	1810240150	45950	45950	45950	45950	98
492	20241220	124600	1805737050	45950	46000	46000	45900	164
493	20241220	124500	1798199100	46000	46000	46000	45950	12
494	20241220	124400	1797647150	46000	46000	46050	45950	105
495	20241220	124300	1792817800	46000	46000	46000	46000	8
496	20241220	124200	1792449800	46000	46000	46000	46000	50
497	20241220	124100	1790149800	46000	46100	46100	46000	86
498	20241220	124000	1786190300	46100	46050	46100	46050	58
499	20241220	123900	1783517850	46050	46000	46050	46000	55
500	20241220	123800	1780987800	46000	46000	46000	46000	15
501	20241220	123700	1780297800	46000	46000	46000	45950	77
502	20241220	123600	1776756050	46000	46000	46000	46000	36
503	20241220	123500	1775100050	46000	46000	46000	45950	49
504	20241220	123400	1772846150	46000	46000	46000	46000	36
505	20241220	123300	1771190150	46000	46000	46000	45950	46
506	20241220	123200	1769075150	46050	46050	46050	46050	44
507	20241220	123100	1767048950	46000	46000	46000	45950	63
508	20241220	123000	1764151450	46000	46000	46000	45950	57
509	20241220	122900	1761531800	46050	46050	46050	46050	44
510	20241220	122800	1759505600	46050	46050	46050	46050	15
511	20241220	122700	1758814850	46050	46000	46050	46000	64
512	20241220	122600	1755870400	46000	46050	46050	46000	145
513	20241220	122500	1749198150	46100	46100	46100	46100	3
514	20241220	122400	1749059850	46100	46050	46100	46050	53
515	20241220	122300	1746617550	46000	46100	46100	46000	86
516	20241220	122200	1742659600	46100	46100	46100	46100	35
517	20241220	122100	1741046100	46100	46100	46150	46100	141
518	20241220	122000	1734545900	46100	46100	46100	46100	16
519	20241220	121900	1733808300	46100	46100	46100	46100	40
520	20241220	121800	1731964300	46100	46100	46100	46100	8
521	20241220	121700	1731595500	46100	46050	46100	46050	40
522	20241220	121600	1729751800	46050	46050	46050	46000	95
523	20241220	121500	1725379550	46000	46100	46100	46000	165
524	20241220	121400	1717784600	46100	46100	46100	46050	58
525	20241220	121300	1715111800	46100	46100	46100	46100	22
526	20241220	121200	1714097600	46050	46050	46050	46050	13
527	20241220	121100	1713498950	46000	46000	46050	45950	49
528	20241220	121000	1711244950	46000	46000	46000	46000	29
529	20241220	120900	1709910950	45950	46050	46050	45950	159
530	20241220	120800	1702595350	46000	46000	46000	46000	31
531	20241220	120700	1701169350	46000	45950	46000	45950	29
532	20241220	120600	1699836350	46000	46000	46050	46000	54
533	20241220	120500	1697351550	45950	46000	46000	45950	49
534	20241220	120400	1695098500	46000	46000	46000	46000	45
535	20241220	120300	1693028500	46000	46000	46000	46000	48
536	20241220	120200	1690820500	45950	45950	45950	45950	20
537	20241220	120100	1689901500	45950	46000	46050	45950	318
538	20241220	120000	1675278350	46000	46000	46000	46000	5
539	20241220	115900	1675048350	46000	46000	46000	46000	53
540	20241220	115800	1672610350	46000	45950	46000	45950	18
541	20241220	115700	1671783150	45950	46050	46050	45950	49
542	20241220	115600	1669530700	46050	45950	46050	45950	70
543	20241220	115500	1666311750	46000	45950	46000	45950	64
544	20241220	115400	1663368550	45950	46000	46000	45950	88
545	20241220	115300	1659322750	46000	46100	46100	46000	54
546	20241220	115200	1656834700	46100	46100	46100	46100	21
547	20241220	115100	1655866600	46100	46050	46100	46050	37
548	20241220	115000	1654162500	46000	46000	46000	46000	6
549	20241220	114900	1653886500	46000	46000	46000	46000	32
550	20241220	114800	1652414500	46000	46050	46050	46000	69
551	20241220	114700	1649237950	46050	46050	46050	46050	8
552	20241220	114600	1648869550	46050	46000	46050	45950	57
553	20241220	114500	1646248700	46000	46000	46000	46000	118
554	20241220	114400	1640820700	46000	46000	46000	46000	32
555	20241220	114300	1639348700	46000	45950	46000	45950	75
556	20241220	114200	1635899950	45950	45950	45950	45900	59
557	20241220	114100	1633191350	46000	46000	46000	46000	46
558	20241220	114000	1631075350	46000	46000	46000	46000	10
559	20241220	113900	1630615350	45950	45950	45950	45950	56
560	20241220	113800	1628042150	45950	45900	45950	45900	17
561	20241220	113700	1627261750	45900	45900	45900	45850	42
562	20241220	113600	1625334150	45900	45900	45900	45900	68
563	20241220	113500	1622212950	45850	46000	46000	45850	229
564	20241220	113400	1611704750	45950	45950	45950	45950	66
565	20241220	113300	1608672050	45900	46050	46050	45900	45
566	20241220	113200	1606604350	46000	45950	46000	45950	41
567	20241220	113100	1604719900	46000	45950	46000	45950	43
568	20241220	113000	1602742400	46000	46000	46000	45950	25
569	20241220	112900	1601592500	46000	46000	46000	46000	38
570	20241220	112800	1599844500	46000	46000	46000	46000	35
571	20241220	112700	1598234500	45900	45950	45950	45900	18
572	20241220	112600	1597407600	45950	45950	45950	45850	819
573	20241220	112500	1559828450	46000	46000	46050	45950	375
574	20241220	112400	1542588300	46000	46050	46050	46000	129
575	20241220	112300	1536654050	46050	46100	46100	46000	61
576	20241220	112200	1533844350	46050	46150	46150	46050	42
577	20241220	112100	1531909000	46150	46100	46150	46100	55
578	20241220	112000	1529373350	46100	46100	46100	46100	1
579	20241220	111900	1529327250	46050	46050	46100	46050	269
580	20241220	111800	1516939700	46100	46000	46100	46000	46
581	20241220	111700	1514822800	46050	46050	46050	46050	13
582	20241220	111600	1514224150	46100	46000	46100	46000	48
583	20241220	111500	1512013700	46000	46050	46050	46000	232
584	20241220	111400	1501341500	46050	46150	46150	46050	80
585	20241220	111300	1497657300	46150	46150	46350	46100	129
586	20241220	111200	1491706600	46200	46150	46200	46150	116
587	20241220	111100	1486352400	46200	46250	46350	46150	208
588	20241220	111000	1476744000	46300	46600	46600	46300	359
589	20241220	110900	1460056000	46600	46450	46600	46450	265
590	20241220	110800	1447716600	46450	46500	46550	46450	346
591	20241220	110700	1431616600	46500	46450	46500	46450	440
592	20241220	110600	1411165750	46450	46450	46500	46450	325
593	20241220	110500	1396058550	46450	46550	46550	46400	385
594	20241220	110400	1378156600	46550	46500	46550	46500	280
595	20241220	110300	1365128450	46500	46400	46550	46350	579
596	20241220	110200	1338216600	46450	46250	46450	46250	866
597	20241220	110100	1298075800	46300	46100	46300	46050	288
598	20241220	110000	1284789750	46050	46050	46050	45950	426
599	20241220	105900	1265173450	45950	46000	46050	45950	253
600	20241220	105800	1253543800	46050	46000	46050	45950	75
601	20241220	105700	1250093850	46000	46000	46000	46000	11
602	20241220	105600	1249587850	46000	46050	46050	46000	161
603	20241220	105500	1242179900	46050	46150	46150	46050	18
604	20241220	105400	1241350050	46150	46050	46150	46000	77
605	20241220	105300	1237803550	46050	46050	46100	46050	45
606	20241220	105200	1235731100	46000	46050	46050	46000	24
607	20241220	105100	1234626100	46050	45950	46050	45950	213
608	20241220	105000	1224828100	46000	46000	46000	46000	5
609	20241220	104900	1224598100	46000	46100	46100	45900	846
610	20241220	104800	1185688550	46100	46100	46100	46100	44
611	20241220	104700	1183660150	46100	46150	46150	46100	166
612	20241220	104600	1176003450	46200	46300	46300	46150	158
613	20241220	104500	1168705950	46350	46300	46350	46300	42
614	20241220	104400	1166761000	46250	46350	46350	46250	60
615	20241220	104300	1163984050	46350	46350	46350	46350	35
616	20241220	104200	1162361800	46350	46350	46350	46350	1
617	20241220	104100	1162315450	46350	46350	46350	46350	36
618	20241220	104000	1160646850	46250	46200	46250	46200	81
619	20241220	103900	1156902800	46200	46200	46200	46200	2
620	20241220	103800	1156810400	46200	46200	46200	46200	37
621	20241220	103700	1155101000	46200	46200	46200	46200	13
622	20241220	103600	1154500400	46200	46200	46200	46200	43
623	20241220	103500	1152513800	46200	46200	46200	46200	16
624	20241220	103400	1151774600	46150	46150	46200	46150	165
625	20241220	103300	1144159800	46150	46100	46150	46100	106
626	20241220	103200	1139270300	46100	46100	46100	46100	24
627	20241220	103100	1138163900	46100	46050	46100	46050	489
628	20241220	103000	1115645400	46050	46000	46050	46000	15
629	20241220	102900	1114954900	46000	46050	46050	46000	22
630	20241220	102800	1113942250	46050	46050	46050	46000	159
631	20241220	102700	1106627350	46000	46050	46050	46000	167
632	20241220	102600	1098945000	46000	46000	46000	45950	571
633	20241220	102500	1072679700	46050	46000	46050	46000	47
634	20241220	102400	1070515850	46000	46000	46000	46000	10
635	20241220	102300	1070055850	45950	46000	46050	45950	341
636	20241220	102200	1054369850	46050	46050	46050	46000	86
637	20241220	102100	1050409950	46050	46000	46050	46000	62
638	20241220	102000	1047557800	46000	46050	46050	46000	96
639	20241220	101900	1043139600	46050	46250	46250	46000	1261
640	20241220	101800	985002250	46250	46250	46250	46250	5
641	20241220	101700	984771000	46250	46200	46250	46200	34
642	20241220	101600	983200000	46200	46250	46250	46200	108
643	20241220	101500	978210350	46250	46250	46250	46250	59
644	20241220	101400	975481600	46250	46300	46350	46250	104
645	20241220	101300	970670500	46350	46450	46450	46300	102
646	20241220	101200	965942650	46500	46500	46500	46500	35
647	20241220	101100	964315150	46450	46400	46450	46400	21
648	20241220	101000	963340400	46450	46450	46450	46450	35
649	20241220	100900	961714650	46400	46450	46450	46400	125
650	20241220	100800	955909500	46450	46500	46500	46450	35
651	20241220	100700	954282150	46500	46450	46500	46350	67
652	20241220	100600	951169250	46450	46450	46450	46450	11
653	20241220	100500	950658300	46450	46500	46500	46400	36
654	20241220	100400	948987500	46500	46450	46500	46300	296
655	20241220	100300	935270950	46450	46450	46450	46400	41
656	20241220	100200	933366950	46450	46500	46500	46450	28
657	20241220	100100	932065900	46500	46450	46500	46450	46
658	20241220	100000	929926950	46500	46500	46500	46400	102
659	20241220	095900	925188550	46450	46500	46500	46400	24
660	20241220	095800	924074100	46400	46450	46500	46400	106
661	20241220	095700	919153800	46400	46450	46450	46400	30
662	20241220	095600	917760800	46450	46450	46450	46450	32
663	20241220	095500	916274400	46500	46400	46500	46400	21
664	20241220	095400	915299700	46450	46500	46500	46350	337
665	20241220	095300	899674300	46500	46500	46500	46500	46
666	20241220	095200	897535300	46500	46650	46650	46500	87
667	20241220	095100	893484800	46650	46700	46800	46650	142
668	20241220	095000	886853350	46800	46800	46850	46800	47
669	20241220	094900	884653100	46800	46750	46800	46650	602
670	20241220	094800	856515850	46750	46750	46750	46700	75
671	20241220	094700	853011100	46700	46700	46700	46650	589
672	20241220	094600	825510850	46650	46650	46650	46600	140
673	20241220	094500	818981350	46650	46550	46650	46500	447
674	20241220	094400	798159250	46600	46600	46650	46550	193
675	20241220	094300	789167500	46650	46600	46650	46600	36
676	20241220	094200	787488350	46600	46500	46600	46450	76
677	20241220	094100	783950800	46500	46400	46500	46400	115
678	20241220	094000	778604700	46500	46500	46500	46350	74
679	20241220	093900	775167650	46300	46550	46550	46300	33
680	20241220	093800	773634750	46550	46550	46600	46250	266
681	20241220	093700	761300750	46500	46400	46550	46400	208
682	20241220	093600	751626350	46600	46400	46600	46400	654
683	20241220	093500	721209700	46400	46250	46400	46250	154
684	20241220	093400	714068350	46250	46150	46250	46150	226
685	20241220	093300	703630200	46150	46100	46150	46100	45
686	20241220	093200	701553800	46100	46050	46100	46050	85
687	20241220	093100	697636350	46050	46000	46050	46000	94
688	20241220	093000	693311950	45950	46050	46050	45950	129
689	20241220	092900	687379500	46000	46000	46000	46000	95
690	20241220	092800	683009500	46000	46100	46100	46000	148
691	20241220	092700	676195750	45950	46100	46100	45950	82
692	20241220	092600	672419700	46100	46150	46150	46100	42
693	20241220	092500	670483450	46100	46050	46100	46000	794
694	20241220	092400	633898850	46000	46000	46000	45950	67
695	20241220	092300	630818600	45950	45950	45950	45950	64
696	20241220	092200	627877800	45950	45950	45950	45900	175
697	20241220	092100	619837300	45950	45950	46000	45950	374
698	20241220	092000	602636050	45900	45850	45900	45800	373
699	20241220	091900	585536250	45850	45850	45900	45800	71
700	20241220	091800	582281100	45850	45800	45850	45800	196
701	20241220	091700	573295700	45850	45800	45900	45800	204
702	20241220	091600	563942750	45850	45900	45900	45800	222
703	20241220	091500	553767800	45900	46050	46050	45800	1828
704	20241220	091400	469815600	46050	46150	46150	46050	887
705	20241220	091300	428965400	46150	46150	46150	46050	168
706	20241220	091200	421222600	46150	46100	46150	46100	125
707	20241220	091100	415460050	46050	46050	46050	46000	185
708	20241220	091000	406941600	46050	46000	46100	46000	664
709	20241220	090900	376352750	46000	46100	46100	46000	629
710	20241220	090800	347390700	46050	46250	46250	46000	965
711	20241220	090700	302911200	46250	46400	46400	46200	141
712	20241220	090600	296387000	46400	46400	46400	46250	885
713	20241220	090500	255392850	46400	46450	46450	46300	418
714	20241220	090400	236009350	46300	46800	46800	46300	1767
715	20241220	090300	153609100	46850	47000	47000	46800	319
716	20241220	090200	138652500	46900	47150	47150	46900	803
717	20241220	090100	100909250	47100	47250	47550	47100	1036
718	20241220	090000	51999000	47550	47100	47850	47100	1098