KissMeData/111770/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201400	1220963000	42400	42400	42400	42400	3358
3	20241230	201300	1220963000	42400	42400	42400	42400	0
4	20241230	201200	1220963000	42400	42400	42400	42400	0
5	20241230	201100	1220963000	42400	42400	42400	42400	0
6	20241230	201000	1220963000	42400	42400	42400	42400	0
7	20241230	200900	1220963000	42400	42400	42400	42400	0
8	20241230	200800	1220963000	42400	42400	42400	42400	0
9	20241230	200700	1220963000	42400	42400	42400	42400	0
10	20241230	200600	1220963000	42400	42400	42400	42400	0
11	20241230	200500	1220963000	42400	42400	42400	42400	0
12	20241230	200400	1220963000	42400	42400	42400	42400	0
13	20241230	200300	1220963000	42400	42400	42400	42400	0
14	20241230	200200	1220963000	42400	42400	42400	42400	0
15	20241230	200100	1220963000	42400	42400	42400	42400	0
16	20241230	200000	1220963000	42400	42400	42400	42400	0
17	20241230	195900	1220963000	42400	42400	42400	42400	0
18	20241230	195800	1220963000	42400	42400	42400	42400	0
19	20241230	195700	1220963000	42400	42400	42400	42400	0
20	20241230	195600	1220963000	42400	42400	42400	42400	0
21	20241230	195500	1220963000	42400	42400	42400	42400	0
22	20241230	195400	1220963000	42400	42400	42400	42400	0
23	20241230	195300	1220963000	42400	42400	42400	42400	0
24	20241230	195200	1220963000	42400	42400	42400	42400	0
25	20241230	195100	1220963000	42400	42400	42400	42400	0
26	20241230	195000	1220963000	42400	42400	42400	42400	0
27	20241230	194900	1220963000	42400	42400	42400	42400	0
28	20241230	194800	1220963000	42400	42400	42400	42400	0
29	20241230	194700	1220963000	42400	42400	42400	42400	0
30	20241230	194600	1220963000	42400	42400	42400	42400	0
31	20241230	194500	1220963000	42400	42400	42400	42400	0
32	20241230	194400	1220963000	42400	42400	42400	42400	3358
33	20241230	194300	1220963000	42400	42400	42400	42400	0
34	20241230	194200	1220963000	42400	42400	42400	42400	0
35	20241230	194100	1220963000	42400	42400	42400	42400	0
36	20241230	194000	1220963000	42400	42400	42400	42400	0
37	20241230	193900	1220963000	42400	42400	42400	42400	0
38	20241230	193800	1220963000	42400	42400	42400	42400	0
39	20241230	193700	1220963000	42400	42400	42400	42400	0
40	20241230	193600	1220963000	42400	42400	42400	42400	0
41	20241230	193500	1220963000	42400	42400	42400	42400	0
42	20241230	193400	1220963000	42400	42400	42400	42400	0
43	20241230	193300	1220963000	42400	42400	42400	42400	0
44	20241230	193200	1220963000	42400	42400	42400	42400	0
45	20241230	193100	1220963000	42400	42400	42400	42400	0
46	20241230	193000	1220963000	42400	42400	42400	42400	0
47	20241230	192900	1220963000	42400	42400	42400	42400	0
48	20241230	192800	1220963000	42400	42400	42400	42400	0
49	20241230	192700	1220963000	42400	42400	42400	42400	0
50	20241230	192600	1220963000	42400	42400	42400	42400	0
51	20241230	192500	1220963000	42400	42400	42400	42400	0
52	20241230	192400	1220963000	42400	42400	42400	42400	0
53	20241230	192300	1220963000	42400	42400	42400	42400	0
54	20241230	192200	1220963000	42400	42400	42400	42400	0
55	20241230	192100	1220963000	42400	42400	42400	42400	0
56	20241230	192000	1220963000	42400	42400	42400	42400	0
57	20241230	191900	1220963000	42400	42400	42400	42400	0
58	20241230	191800	1220963000	42400	42400	42400	42400	0
59	20241230	191700	1220963000	42400	42400	42400	42400	0
60	20241230	191600	1220963000	42400	42400	42400	42400	0
61	20241230	191500	1220963000	42400	42400	42400	42400	0
62	20241230	191400	1220963000	42400	42400	42400	42400	3358
63	20241230	191300	1220963000	42400	42400	42400	42400	0
64	20241230	191200	1220963000	42400	42400	42400	42400	0
65	20241230	191100	1220963000	42400	42400	42400	42400	0
66	20241230	191000	1220963000	42400	42400	42400	42400	0
67	20241230	190900	1220963000	42400	42400	42400	42400	0
68	20241230	190800	1220963000	42400	42400	42400	42400	0
69	20241230	190700	1220963000	42400	42400	42400	42400	0
70	20241230	190600	1220963000	42400	42400	42400	42400	0
71	20241230	190500	1220963000	42400	42400	42400	42400	0
72	20241230	190400	1220963000	42400	42400	42400	42400	0
73	20241230	190300	1220963000	42400	42400	42400	42400	0
74	20241230	190200	1220963000	42400	42400	42400	42400	0
75	20241230	190100	1220963000	42400	42400	42400	42400	0
76	20241230	190000	1220963000	42400	42400	42400	42400	0
77	20241230	185900	1220963000	42400	42400	42400	42400	0
78	20241230	185800	1220963000	42400	42400	42400	42400	0
79	20241230	185700	1220963000	42400	42400	42400	42400	0
80	20241230	185600	1220963000	42400	42400	42400	42400	0
81	20241230	185500	1220963000	42400	42400	42400	42400	0
82	20241230	185400	1220963000	42400	42400	42400	42400	0
83	20241230	185300	1220963000	42400	42400	42400	42400	0
84	20241230	185200	1220963000	42400	42400	42400	42400	0
85	20241230	185100	1220963000	42400	42400	42400	42400	0
86	20241230	185000	1220963000	42400	42400	42400	42400	0
87	20241230	184900	1220963000	42400	42400	42400	42400	0
88	20241230	184800	1220963000	42400	42400	42400	42400	0
89	20241230	184700	1220963000	42400	42400	42400	42400	0
90	20241230	184600	1220963000	42400	42400	42400	42400	0
91	20241230	184500	1220963000	42400	42400	42400	42400	0
92	20241230	184400	1220963000	42400	42400	42400	42400	3358
93	20241230	184300	1220963000	42400	42400	42400	42400	0
94	20241230	184200	1220963000	42400	42400	42400	42400	0
95	20241230	184100	1220963000	42400	42400	42400	42400	0
96	20241230	184000	1220963000	42400	42400	42400	42400	0
97	20241230	183900	1220963000	42400	42400	42400	42400	0
98	20241230	183800	1220963000	42400	42400	42400	42400	0
99	20241230	183700	1220963000	42400	42400	42400	42400	0
100	20241230	183600	1220963000	42400	42400	42400	42400	0
101	20241230	183500	1220963000	42400	42400	42400	42400	0
102	20241230	183400	1220963000	42400	42400	42400	42400	0
103	20241230	183300	1220963000	42400	42400	42400	42400	0
104	20241230	183200	1220963000	42400	42400	42400	42400	0
105	20241230	183100	1220963000	42400	42400	42400	42400	0
106	20241230	183000	1220963000	42400	42400	42400	42400	0
107	20241230	182900	1220963000	42400	42400	42400	42400	0
108	20241230	182800	1220963000	42400	42400	42400	42400	0
109	20241230	182700	1220963000	42400	42400	42400	42400	0
110	20241230	182600	1220963000	42400	42400	42400	42400	0
111	20241230	182500	1220963000	42400	42400	42400	42400	0
112	20241230	182400	1220963000	42400	42400	42400	42400	0
113	20241230	182300	1220963000	42400	42400	42400	42400	0
114	20241230	182200	1220963000	42400	42400	42400	42400	0
115	20241230	182100	1220963000	42400	42400	42400	42400	0
116	20241230	182000	1220963000	42400	42400	42400	42400	0
117	20241230	181900	1220963000	42400	42400	42400	42400	0
118	20241230	181800	1220963000	42400	42400	42400	42400	0
119	20241230	181700	1220963000	42400	42400	42400	42400	0
120	20241230	181600	1220963000	42400	42400	42400	42400	0
121	20241230	181500	1220963000	42400	42400	42400	42400	0
122	20241230	181400	1220963000	42400	42400	42400	42400	3358
123	20241230	181300	1220963000	42400	42400	42400	42400	0
124	20241230	181200	1220963000	42400	42400	42400	42400	0
125	20241230	181100	1220963000	42400	42400	42400	42400	0
126	20241230	181000	1220963000	42400	42400	42400	42400	0
127	20241230	180900	1220963000	42400	42400	42400	42400	0
128	20241230	180800	1220963000	42400	42400	42400	42400	0
129	20241230	180700	1220963000	42400	42400	42400	42400	0
130	20241230	180600	1220963000	42400	42400	42400	42400	0
131	20241230	180500	1220963000	42400	42400	42400	42400	0
132	20241230	180400	1220963000	42400	42400	42400	42400	0
133	20241230	180300	1220963000	42400	42400	42400	42400	0
134	20241230	180200	1220963000	42400	42400	42400	42400	0
135	20241230	180100	1220963000	42400	42400	42400	42400	0
136	20241230	180000	1220963000	42400	42400	42400	42400	0
137	20241230	175900	1220963000	42400	42400	42400	42400	0
138	20241230	175800	1220963000	42400	42400	42400	42400	0
139	20241230	175700	1220963000	42400	42400	42400	42400	0
140	20241230	175600	1220963000	42400	42400	42400	42400	0
141	20241230	175500	1220963000	42400	42400	42400	42400	0
142	20241230	175400	1220963000	42400	42400	42400	42400	0
143	20241230	175300	1220963000	42400	42400	42400	42400	0
144	20241230	175200	1220963000	42400	42400	42400	42400	0
145	20241230	175100	1220963000	42400	42400	42400	42400	0
146	20241230	175000	1220963000	42400	42400	42400	42400	0
147	20241230	174900	1220963000	42400	42400	42400	42400	0
148	20241230	174800	1220963000	42400	42400	42400	42400	0
149	20241230	174700	1220963000	42400	42400	42400	42400	0
150	20241230	174600	1220963000	42400	42400	42400	42400	0
151	20241230	174500	1220963000	42400	42400	42400	42400	0
152	20241230	174400	1220963000	42400	42400	42400	42400	3358
153	20241230	174300	1220963000	42400	42400	42400	42400	0
154	20241230	174200	1220963000	42400	42400	42400	42400	0
155	20241230	174100	1220963000	42400	42400	42400	42400	0
156	20241230	174000	1220963000	42400	42400	42400	42400	0
157	20241230	173900	1220963000	42400	42400	42400	42400	0
158	20241230	173800	1220963000	42400	42400	42400	42400	0
159	20241230	173700	1220963000	42400	42400	42400	42400	0
160	20241230	173600	1220963000	42400	42400	42400	42400	0
161	20241230	173500	1220963000	42400	42400	42400	42400	0
162	20241230	173400	1220963000	42400	42400	42400	42400	0
163	20241230	173300	1220963000	42400	42400	42400	42400	0
164	20241230	173200	1220963000	42400	42400	42400	42400	0
165	20241230	173100	1220963000	42400	42400	42400	42400	0
166	20241230	173000	1220963000	42400	42400	42400	42400	0
167	20241230	172900	1220963000	42400	42400	42400	42400	0
168	20241230	172800	1220963000	42400	42400	42400	42400	0
169	20241230	172700	1220963000	42400	42400	42400	42400	0
170	20241230	172600	1220963000	42400	42400	42400	42400	0
171	20241230	172500	1220963000	42400	42400	42400	42400	0
172	20241230	172400	1220963000	42400	42400	42400	42400	0
173	20241230	172300	1220963000	42400	42400	42400	42400	0
174	20241230	172200	1220963000	42400	42400	42400	42400	0
175	20241230	172100	1220963000	42400	42400	42400	42400	0
176	20241230	172000	1220963000	42400	42400	42400	42400	0
177	20241230	171900	1220963000	42400	42400	42400	42400	0
178	20241230	171800	1220963000	42400	42400	42400	42400	0
179	20241230	171700	1220963000	42400	42400	42400	42400	0
180	20241230	171600	1220963000	42400	42400	42400	42400	0
181	20241230	171500	1220963000	42400	42400	42400	42400	0
182	20241230	171400	1220963000	42400	42400	42400	42400	3358
183	20241230	171300	1220963000	42400	42400	42400	42400	0
184	20241230	171200	1220963000	42400	42400	42400	42400	0
185	20241230	171100	1220963000	42400	42400	42400	42400	0
186	20241230	171000	1220963000	42400	42400	42400	42400	0
187	20241230	170900	1220963000	42400	42400	42400	42400	0
188	20241230	170800	1220963000	42400	42400	42400	42400	0
189	20241230	170700	1220963000	42400	42400	42400	42400	0
190	20241230	170600	1220963000	42400	42400	42400	42400	0
191	20241230	170500	1220963000	42400	42400	42400	42400	0
192	20241230	170400	1220963000	42400	42400	42400	42400	0
193	20241230	170300	1220963000	42400	42400	42400	42400	0
194	20241230	170200	1220963000	42400	42400	42400	42400	0
195	20241230	170100	1220963000	42400	42400	42400	42400	0
196	20241230	170000	1220963000	42400	42400	42400	42400	0
197	20241230	165900	1220963000	42400	42400	42400	42400	0
198	20241230	165800	1220963000	42400	42400	42400	42400	0
199	20241230	165700	1220963000	42400	42400	42400	42400	0
200	20241230	165600	1220963000	42400	42400	42400	42400	0
201	20241230	165500	1220963000	42400	42400	42400	42400	0
202	20241230	165400	1220963000	42400	42400	42400	42400	0
203	20241230	165300	1220963000	42400	42400	42400	42400	0
204	20241230	165200	1220963000	42400	42400	42400	42400	0
205	20241230	165100	1220963000	42400	42400	42400	42400	0
206	20241230	165000	1220963000	42400	42400	42400	42400	0
207	20241230	164900	1220963000	42400	42400	42400	42400	0
208	20241230	164800	1220963000	42400	42400	42400	42400	0
209	20241230	164700	1220963000	42400	42400	42400	42400	0
210	20241230	164600	1220963000	42400	42400	42400	42400	0
211	20241230	164500	1220963000	42400	42400	42400	42400	0
212	20241230	164400	1220963000	42400	42400	42400	42400	3358
213	20241230	164300	1220963000	42400	42400	42400	42400	0
214	20241230	164200	1220963000	42400	42400	42400	42400	0
215	20241230	164100	1220963000	42400	42400	42400	42400	0
216	20241230	164000	1220963000	42400	42400	42400	42400	0
217	20241230	163900	1220963000	42400	42400	42400	42400	0
218	20241230	163800	1220963000	42400	42400	42400	42400	0
219	20241230	163700	1220963000	42400	42400	42400	42400	0
220	20241230	163600	1220963000	42400	42400	42400	42400	0
221	20241230	163500	1220963000	42400	42400	42400	42400	0
222	20241230	163400	1220963000	42400	42400	42400	42400	0
223	20241230	163300	1220963000	42400	42400	42400	42400	0
224	20241230	163200	1220963000	42400	42400	42400	42400	0
225	20241230	163100	1220963000	42400	42400	42400	42400	0
226	20241230	163000	1220963000	42400	42400	42400	42400	0
227	20241230	162900	1220963000	42400	42400	42400	42400	0
228	20241230	162800	1220963000	42400	42400	42400	42400	0
229	20241230	162700	1220963000	42400	42400	42400	42400	0
230	20241230	162600	1220963000	42400	42400	42400	42400	0
231	20241230	162500	1220963000	42400	42400	42400	42400	0
232	20241230	162400	1220963000	42400	42400	42400	42400	0
233	20241230	162300	1220963000	42400	42400	42400	42400	0
234	20241230	162200	1220963000	42400	42400	42400	42400	0
235	20241230	162100	1220963000	42400	42400	42400	42400	0
236	20241230	162000	1220963000	42400	42400	42400	42400	0
237	20241230	161900	1220963000	42400	42400	42400	42400	0
238	20241230	161800	1220963000	42400	42400	42400	42400	0
239	20241230	161700	1220963000	42400	42400	42400	42400	0
240	20241230	161600	1220963000	42400	42400	42400	42400	0
241	20241230	161500	1220963000	42400	42400	42400	42400	0
242	20241230	161400	1220963000	42400	42400	42400	42400	3358
243	20241230	161300	1220963000	42400	42400	42400	42400	0
244	20241230	161200	1220963000	42400	42400	42400	42400	0
245	20241230	161100	1220963000	42400	42400	42400	42400	0
246	20241230	161000	1220963000	42400	42400	42400	42400	0
247	20241230	160900	1220963000	42400	42400	42400	42400	0
248	20241230	160800	1220963000	42400	42400	42400	42400	0
249	20241230	160700	1220963000	42400	42400	42400	42400	0
250	20241230	160600	1220963000	42400	42400	42400	42400	0
251	20241230	160500	1220963000	42400	42400	42400	42400	0
252	20241230	160400	1220963000	42400	42400	42400	42400	0
253	20241230	160300	1220963000	42400	42400	42400	42400	0
254	20241230	160200	1220963000	42400	42400	42400	42400	0
255	20241230	160100	1220963000	42400	42400	42400	42400	0
256	20241230	160000	1220963000	42400	42400	42400	42400	0
257	20241230	155900	1220963000	42400	42400	42400	42400	0
258	20241230	155800	1220963000	42400	42400	42400	42400	0
259	20241230	155700	1220963000	42400	42400	42400	42400	0
260	20241230	155600	1220963000	42400	42400	42400	42400	0
261	20241230	155500	1220963000	42400	42400	42400	42400	0
262	20241230	155400	1220963000	42400	42400	42400	42400	0
263	20241230	155300	1220963000	42400	42400	42400	42400	0
264	20241230	155200	1220963000	42400	42400	42400	42400	0
265	20241230	155100	1220963000	42400	42400	42400	42400	0
266	20241230	155000	1220963000	42400	42400	42400	42400	0
267	20241230	154900	1220963000	42400	42400	42400	42400	0
268	20241230	154800	1220963000	42400	42400	42400	42400	0
269	20241230	154700	1220963000	42400	42400	42400	42400	0
270	20241230	154600	1220963000	42400	42400	42400	42400	0
271	20241230	154500	1220963000	42400	42400	42400	42400	0
272	20241230	154400	1220963000	42400	42400	42400	42400	3358
273	20241230	154300	1220963000	42400	42400	42400	42400	0
274	20241230	154200	1220963000	42400	42400	42400	42400	0
275	20241230	154100	1220963000	42400	42400	42400	42400	0
276	20241230	154000	1220963000	42400	42400	42400	42400	0
277	20241230	153900	1220963000	42400	42400	42400	42400	0
278	20241230	153800	1220963000	42400	42400	42400	42400	0
279	20241230	153700	1220963000	42400	42400	42400	42400	0
280	20241230	153600	1220963000	42400	42400	42400	42400	0
281	20241230	153500	1220963000	42400	42400	42400	42400	0
282	20241230	153400	1220963000	42400	42400	42400	42400	0
283	20241230	153300	1220963000	42400	42400	42400	42400	0
284	20241230	153200	1220963000	42400	42400	42400	42400	0
285	20241230	153100	1220963000	42400	42400	42400	42400	0
286	20241230	153000	1220963000	42400	42400	42400	42400	3358
287	20241230	152900	1078583800	42350	42350	42350	42350	0
288	20241230	152800	1078583800	42350	42350	42350	42350	0
289	20241230	152700	1078583800	42350	42350	42350	42350	0
290	20241230	152600	1078583800	42350	42350	42350	42350	0
291	20241230	152500	1078583800	42350	42350	42350	42350	0
292	20241230	152400	1078583800	42350	42350	42350	42350	0
293	20241230	152300	1078583800	42350	42350	42350	42350	0
294	20241230	152200	1078583800	42350	42350	42350	42350	0
295	20241230	152100	1078583800	42350	42350	42350	42350	0
296	20241230	152000	1078583800	42350	42350	42350	42350	0
297	20241230	151900	1078583800	42350	42250	42400	42150	1530
298	20241230	151800	1013945750	42200	42250	42250	42200	14
299	20241230	151700	1013354350	42250	42250	42250	42200	21
300	20241230	151600	1012467250	42200	42250	42250	42200	36
301	20241230	151500	1010946350	42200	42200	42200	42200	0
302	20241230	151400	1010946350	42200	42150	42200	42150	34
303	20241230	151300	1009512750	42150	42150	42150	42150	5
304	20241230	151200	1009302000	42100	42100	42150	42100	60
305	20241230	151100	1006773500	42100	42100	42300	42100	17
306	20241230	151000	1006056000	42100	42100	42100	42100	13
307	20241230	150900	1005508700	42100	42100	42100	42100	81
308	20241230	150800	1002098600	42300	42300	42300	42300	0
309	20241230	150700	1002098600	42300	42150	42300	42150	20
310	20241230	150600	1001254250	42150	42250	42250	42150	40
311	20241230	150500	999566450	42200	42200	42200	42200	11
312	20241230	150400	999102250	42200	42200	42200	42100	135
313	20241230	150300	993407200	42050	42050	42050	42050	18
314	20241230	150200	992650300	42050	42050	42050	42050	5
315	20241230	150100	992440050	42050	42300	42300	42050	165
316	20241230	150000	985476200	42250	42250	42250	42250	6
317	20241230	145900	985222700	42250	42000	42250	42000	160
318	20241230	145800	978473150	42050	42150	42150	42000	124
319	20241230	145700	973263950	42150	42050	42150	41950	2339
320	20241230	145600	874974600	42050	42050	42100	42050	1180
321	20241230	145500	825338250	42100	42000	42100	41900	480
322	20241230	145400	805176950	42000	42000	42000	42000	10
323	20241230	145300	804756950	41900	41900	41900	41900	3
324	20241230	145200	804631250	42000	42000	42000	41900	19
325	20241230	145100	803833350	42000	42000	42000	41950	57
326	20241230	145000	801439850	42100	41950	42100	41950	8
327	20241230	144900	801103500	41950	42100	42100	41950	14
328	20241230	144800	800515350	42100	42100	42100	42100	0
329	20241230	144700	800515350	42100	41950	42100	41950	53
330	20241230	144600	798286050	41950	42000	42000	41950	28
331	20241230	144500	797111400	42000	42000	42000	42000	6
332	20241230	144400	796859400	42050	42050	42050	42050	10
333	20241230	144300	796438900	42050	41950	42050	41950	19
334	20241230	144200	795640350	41950	41950	41950	41950	2
335	20241230	144100	795556450	41950	42050	42050	41950	10
336	20241230	144000	795136050	42050	42050	42050	41950	11
337	20241230	143900	794673850	42050	41950	42050	41950	17
338	20241230	143800	793959200	41950	42050	42050	41950	6
339	20241230	143700	793707000	42050	41950	42050	41950	38
340	20241230	143600	792109500	42000	41950	42000	41950	2
341	20241230	143500	792025550	42050	41950	42050	41950	61
342	20241230	143400	789464200	42050	42050	42050	42050	11
343	20241230	143300	789001650	42050	42050	42050	42050	5
344	20241230	143200	788791400	42050	42050	42050	42050	0
345	20241230	143100	788791400	42050	42000	42050	42000	258
346	20241230	143000	777951550	41950	41950	42000	41900	63
347	20241230	142900	775308250	41950	41950	42000	41950	5
348	20241230	142800	775098450	42000	41950	42000	41950	331
349	20241230	142700	761200500	42000	41950	42000	41950	23
350	20241230	142600	760234600	41950	42000	42000	41950	8
351	20241230	142500	759898750	41950	41950	41950	41950	1
352	20241230	142400	759856800	42000	41950	42000	41950	13
353	20241230	142300	759310950	41950	41950	42000	41950	21
354	20241230	142200	758429100	41950	41950	41950	41950	1
355	20241230	142100	758387150	42000	41950	42000	41950	7
356	20241230	142000	758093200	41950	41900	41950	41850	303
357	20241230	141900	745408500	41900	42000	42000	41900	12
358	20241230	141800	744904600	41850	41900	41950	41850	966
359	20241230	141700	704429000	41900	41900	42000	41900	20
360	20241230	141600	703589700	41950	41950	41950	41950	5
361	20241230	141500	703379950	42000	41900	42000	41900	64
362	20241230	141400	700696850	41950	41800	41950	41750	844
363	20241230	141300	665388800	41800	41750	41800	41750	8
364	20241230	141200	665054750	41800	41800	41800	41800	1
365	20241230	141100	665012950	41750	41800	41800	41750	14
366	20241230	141000	664428050	41800	41650	41800	41650	12
367	20241230	140900	663926750	41650	41600	41650	41600	161
368	20241230	140800	657221150	41650	41650	41650	41650	5
369	20241230	140700	657012900	41650	41800	41800	41650	30
370	20241230	140600	655759650	41600	41600	41600	41600	1
371	20241230	140500	655718050	41600	41600	41600	41600	2
372	20241230	140400	655634850	41600	41800	41800	41600	18
373	20241230	140300	654883850	41600	41700	41800	41600	13
374	20241230	140200	654340950	41800	41650	41800	41650	5
375	20241230	140100	654132550	41650	41650	41650	41650	0
376	20241230	140000	654132550	41650	41650	41800	41650	20
377	20241230	135900	653297950	41800	41600	41800	41600	16
378	20241230	135800	652630200	41600	41600	41600	41600	3
379	20241230	135700	652505400	41600	41750	41800	41600	89
380	20241230	135600	648792750	41700	41700	41750	41700	8
381	20241230	135500	648459100	41700	41750	41800	41700	14
382	20241230	135400	647874150	41700	41700	41750	41700	15
383	20241230	135300	647248200	41800	41750	41800	41700	18
384	20241230	135200	646496500	41750	41700	41750	41700	12
385	20241230	135100	645995650	41700	41750	41750	41700	18
386	20241230	135000	645244250	41700	41650	41700	41650	5
387	20241230	134900	645035800	41650	41600	41700	41600	18
388	20241230	134800	644285400	41650	41700	41700	41650	7
389	20241230	134700	643993600	41750	41750	41800	41650	23
390	20241230	134600	643033050	41650	41650	41650	41600	4
391	20241230	134500	642866500	41650	41600	41750	41600	8
392	20241230	134400	642533300	41600	41600	41600	41600	4
393	20241230	134300	642366900	41750	41700	41800	41700	26
394	20241230	134200	641280550	41750	41750	41750	41700	25
395	20241230	134100	640236850	41750	41750	41750	41700	4
396	20241230	134000	640069900	41700	41750	41800	41700	19
397	20241230	133900	639276250	41700	41800	41800	41700	39
398	20241230	133800	637647450	41750	41700	41750	41700	6
399	20241230	133700	637397050	41750	41750	41750	41700	17
400	20241230	133600	636687400	41700	41750	41750	41700	5
401	20241230	133500	636478850	41800	41800	41800	41800	14
402	20241230	133400	635893650	41650	41650	41650	41650	2
403	20241230	133300	635810350	41750	41650	41750	41650	13
404	20241230	133200	635267900	41650	41700	41700	41650	6
405	20241230	133100	635017950	41750	41750	41750	41750	10
406	20241230	133000	634600450	41750	41650	41750	41650	23
407	20241230	132900	633641400	41650	41650	41650	41650	0
408	20241230	132800	633641400	41650	41650	41650	41650	2
409	20241230	132700	633558100	41750	41750	41750	41750	24
410	20241230	132600	632556100	41700	41700	41700	41650	54
411	20241230	132500	630304500	41750	41700	41750	41700	9
412	20241230	132400	629928900	41700	41700	41700	41700	9
413	20241230	132300	629553600	41700	41650	41750	41650	54
414	20241230	132200	627301600	41700	41650	41700	41650	37
415	20241230	132100	625758850	41650	41650	41650	41650	4
416	20241230	132000	625592250	41650	41600	41700	41600	21
417	20241230	131900	624717400	41600	41600	41600	41600	0
418	20241230	131800	624717400	41600	41550	41650	41550	43
419	20241230	131700	622928000	41550	41550	41550	41550	1
420	20241230	131600	622886450	41700	41750	41750	41500	659
421	20241230	131500	595432750	41700	41700	41750	41700	8
422	20241230	131400	595099100	41750	41700	41750	41700	15
423	20241230	131300	594473000	41750	41700	41750	41700	16
424	20241230	131200	593805050	41700	41700	41750	41700	6
425	20241230	131100	593554750	41700	41700	41750	41700	7
426	20241230	131000	593262600	41750	41750	41750	41700	28
427	20241230	130900	592093900	41750	41700	41750	41700	4
428	20241230	130800	591927000	41750	41700	41750	41700	10
429	20241230	130700	591509700	41700	41750	41750	41700	4
430	20241230	130600	591342800	41750	41750	41750	41700	31
431	20241230	130500	590048750	41700	41700	41700	41700	2
432	20241230	130400	589965350	41700	41750	41750	41700	8
433	20241230	130300	589631450	41750	41750	41750	41700	15
434	20241230	130200	589005400	41750	41700	41750	41700	20
435	20241230	130100	588170800	41750	41700	41750	41700	8
436	20241230	130000	587836850	41700	41750	41750	41700	18
437	20241230	125900	587085800	41700	41750	41750	41700	8
438	20241230	125800	586751850	41750	41750	41750	41700	15
439	20241230	125700	586125650	41700	41700	41700	41700	10
440	20241230	125600	585708650	41700	41750	41750	41700	27
441	20241230	125500	584581950	41750	41750	41750	41700	7
442	20241230	125400	584289750	41750	41700	41750	41700	20
443	20241230	125300	583454800	41750	41750	41750	41750	12
444	20241230	125200	582953800	41700	41750	41750	41700	19
445	20241230	125100	582161000	41750	41700	41750	41700	2
446	20241230	125000	582077550	41750	41750	41750	41700	22
447	20241230	124900	581159100	41750	41700	41750	41700	10
448	20241230	124800	580741750	41700	41750	41750	41700	3
449	20241230	124700	580616550	41700	41750	41750	41700	8
450	20241230	124600	580282650	41750	41700	41750	41700	29
451	20241230	124500	579072100	41750	41750	41750	41750	1
452	20241230	124400	579030350	41750	41700	41750	41700	6
453	20241230	124300	578779900	41750	41750	41750	41700	15
454	20241230	124200	578153850	41750	41750	41750	41700	30
455	20241230	124100	576902000	41700	41700	41700	41700	11
456	20241230	124000	576443300	41750	41750	41750	41750	1
457	20241230	123900	576401550	41750	41700	41750	41700	16
458	20241230	123800	575733900	41700	41700	41700	41700	14
459	20241230	123700	575150100	41650	41600	41650	41600	46
460	20241230	123600	573235100	41650	41600	41650	41600	10
461	20241230	123500	572818650	41600	41600	41600	41600	7
462	20241230	123400	572527450	41650	41600	41650	41600	17
463	20241230	123300	571819650	41600	41650	41650	41600	11
464	20241230	123200	571361550	41650	41600	41650	41600	8
465	20241230	123100	571028450	41600	41600	41600	41600	6
466	20241230	123000	570778850	41600	41650	41650	41600	26
467	20241230	122900	569696650	41600	41600	41600	41550	15
468	20241230	122800	569072700	41550	41550	41550	41550	4
469	20241230	122700	568906500	41600	41550	41600	41550	9
470	20241230	122600	568532250	41650	41500	41650	41500	53
471	20241230	122500	566327150	41500	41650	41650	41500	8
472	20241230	122400	565994400	41650	41600	41650	41500	188
473	20241230	122300	558174250	41650	41650	41650	41650	17
474	20241230	122200	557466200	41600	41650	41650	41600	15
475	20241230	122100	556841500	41600	41650	41650	41600	13
476	20241230	122000	556300600	41650	41600	41650	41600	6
477	20241230	121900	556050750	41650	41650	41650	41600	21
478	20241230	121800	555176600	41650	41600	41650	41600	15
479	20241230	121700	554552300	41550	41550	41550	41550	5
480	20241230	121600	554344550	41600	41600	41600	41550	30
481	20241230	121500	553097450	41650	41600	41650	41600	13
482	20241230	121400	552556600	41550	41600	41600	41550	18
483	20241230	121300	551807950	41600	41650	41650	41550	15
484	20241230	121200	551183550	41550	41550	41550	41550	1
485	20241230	121100	551142000	41600	41600	41600	41600	3
486	20241230	121000	551017200	41600	41650	41650	41550	64
487	20241230	120900	548355350	41650	41550	41650	41550	10
488	20241230	120800	547938950	41600	41600	41600	41600	9
489	20241230	120700	547564550	41550	41550	41550	41550	4
490	20241230	120600	547398350	41550	41650	41650	41550	81
491	20241230	120500	544030250	41550	41600	41650	41550	24
492	20241230	120400	543032750	41600	41650	41650	41600	4
493	20241230	120300	542866300	41650	41650	41650	41650	6
494	20241230	120200	542616400	41650	41600	41650	41550	54
495	20241230	120100	540369750	41500	41550	41600	41500	11
496	20241230	120000	539912500	41500	41550	41650	41500	42
497	20241230	115900	538166250	41500	41600	41650	41500	23
498	20241230	115800	537209700	41600	41550	41600	41550	38
499	20241230	115700	535630600	41650	41600	41650	41600	15
500	20241230	115600	535005950	41600	41600	41650	41550	22
501	20241230	115500	534090300	41550	41600	41600	41550	21
502	20241230	115400	533216800	41650	41600	41650	41600	6
503	20241230	115300	532967150	41650	41600	41650	41550	21
504	20241230	115200	532093300	41600	41650	41650	41600	11
505	20241230	115100	531635250	41600	41600	41600	41600	8
506	20241230	115000	531302450	41600	41650	41650	41600	2
507	20241230	114900	531219200	41650	41550	41650	41550	30
508	20241230	114800	529970650	41500	41550	41550	41500	17
509	20241230	114700	529264350	41550	41600	41600	41550	2
510	20241230	114600	529181200	41600	41650	41650	41600	15
511	20241230	114500	528556700	41600	41650	41650	41600	11
512	20241230	114400	528099050	41600	41600	41600	41600	15
513	20241230	114300	527475050	41600	41600	41600	41600	2
514	20241230	114200	527391850	41550	41600	41600	41550	4
515	20241230	114100	527225600	41650	41550	41650	41550	27
516	20241230	114000	526102450	41550	41550	41550	41550	0
517	20241230	113900	526102450	41550	41600	41600	41550	14
518	20241230	113800	525520300	41550	41550	41550	41550	11
519	20241230	113700	525063250	41600	41600	41600	41550	16
520	20241230	113600	524397700	41550	41600	41600	41500	491
521	20241230	113500	504016150	41600	41600	41600	41600	2
522	20241230	113400	503932950	41550	41500	41550	41500	5
523	20241230	113300	503725250	41550	41600	41600	41550	33
524	20241230	113200	502354050	41550	41600	41600	41550	14
525	20241230	113100	501772300	41550	41550	41550	41550	8
526	20241230	113000	501439900	41600	41600	41600	41600	1
527	20241230	112900	501398300	41600	41600	41600	41550	60
528	20241230	112800	498904700	41550	41550	41550	41550	4
529	20241230	112700	498738500	41600	41600	41600	41600	8
530	20241230	112600	498405700	41600	41600	41600	41600	0
531	20241230	112500	498405700	41600	41550	41600	41550	24
532	20241230	112400	497408000	41550	41550	41550	41500	3
533	20241230	112300	497283400	41550	41550	41550	41550	0
534	20241230	112200	497283400	41550	41550	41600	41550	18
535	20241230	112100	496534750	41550	41550	41550	41550	12
536	20241230	112000	496036150	41550	41550	41550	41550	5
537	20241230	111900	495828400	41550	41500	41600	41500	16
538	20241230	111800	495163300	41550	41600	41600	41550	11
539	20241230	111700	494706200	41500	41550	41600	41500	80
540	20241230	111600	491384650	41500	41550	41550	41500	207
541	20241230	111500	482793750	41550	41550	41550	41500	9
542	20241230	111400	482419850	41550	41550	41600	41500	22
543	20241230	111300	481505200	41550	41550	41600	41550	19
544	20241230	111200	480715050	41500	41600	41600	41500	138
545	20241230	111100	474976900	41600	41600	41600	41600	2
546	20241230	111000	474893700	41550	41550	41550	41500	25
547	20241230	110900	473856100	41500	41650	41650	41500	42
548	20241230	110800	472108600	41550	41600	41600	41500	272
549	20241230	110700	460798250	41600	41650	41650	41600	8
550	20241230	110600	460465200	41650	41650	41650	41600	7
551	20241230	110500	460173850	41600	41750	41750	41600	67
552	20241230	110400	457381250	41750	41750	41750	41750	0
553	20241230	110300	457381250	41750	41650	41750	41650	11
554	20241230	110200	456922700	41750	41750	41750	41750	9
555	20241230	110100	456546950	41700	41700	41700	41700	16
556	20241230	110000	455879750	41700	41700	41700	41650	22
557	20241230	105900	454962500	41700	41750	41750	41650	319
558	20241230	105800	441660150	41750	41750	41750	41750	9
559	20241230	105700	441284400	41750	41750	41750	41750	13
560	20241230	105600	440741650	41750	41750	41750	41750	5
561	20241230	105500	440532900	41750	41750	41750	41750	21
562	20241230	105400	439656150	41750	41750	41750	41750	1
563	20241230	105300	439614400	41750	41750	41750	41750	41
564	20241230	105200	437902650	41750	41750	41750	41750	10
565	20241230	105100	437485150	41750	41750	41750	41750	10
566	20241230	105000	437067650	41750	41750	41750	41750	1
567	20241230	104900	437025900	41750	41750	41750	41750	20
568	20241230	104800	436190900	41750	41750	41750	41750	5
569	20241230	104700	435982150	41750	41750	41750	41750	1
570	20241230	104600	435940400	41750	41750	41750	41750	6
571	20241230	104500	435689900	41750	41750	41750	41700	97
572	20241230	104400	431643050	41750	41750	41750	41750	8
573	20241230	104300	431309050	41750	41750	41750	41750	1
574	20241230	104200	431267300	41750	41750	41750	41750	10
575	20241230	104100	430849800	41750	41750	41750	41750	15
576	20241230	104000	430223550	41750	41750	41750	41750	0
577	20241230	103900	430223550	41750	41750	41750	41750	22
578	20241230	103800	429305050	41750	41750	41750	41750	10
579	20241230	103700	428887550	41750	41750	41750	41750	15
580	20241230	103600	428261300	41750	41750	41750	41700	19
581	20241230	103500	427468550	41750	41750	41800	41750	670
582	20241230	103400	399466400	41750	41750	41750	41750	41
583	20241230	103300	397754650	41700	41650	41700	41650	424
584	20241230	103200	380086450	41650	41650	41650	41650	11
585	20241230	103100	379628300	41650	41650	41650	41650	6
586	20241230	103000	379378400	41650	41650	41650	41650	1
587	20241230	102900	379336750	41650	41650	41650	41600	12
588	20241230	102800	378837250	41650	41600	41650	41600	210
589	20241230	102700	370100050	41600	41600	41600	41600	7
590	20241230	102600	369808850	41550	41550	41550	41550	1
591	20241230	102500	369767300	41600	41600	41600	41600	9
592	20241230	102400	369392900	41600	41550	41600	41500	53
593	20241230	102300	367190200	41500	41550	41550	41500	8
594	20241230	102200	366858150	41500	41600	41600	41500	104
595	20241230	102100	362536650	41600	41650	41650	41600	487
596	20241230	102000	342268850	41650	41650	41650	41650	16
597	20241230	101900	341602450	41650	41550	41650	41550	270
598	20241230	101800	330383450	41500	41500	41500	41500	52
599	20241230	101700	328225450	41500	41500	41500	41450	44
600	20241230	101600	326399550	41500	41500	41500	41500	58
601	20241230	101500	323992550	41450	41500	41500	41450	41
602	20241230	101400	322291100	41450	41450	41450	41450	34
603	20241230	101300	320881800	41400	41400	41400	41400	33
604	20241230	101200	319515600	41450	41500	41500	41400	166
605	20241230	101100	312630800	41500	41500	41500	41500	1
606	20241230	101000	312589300	41450	41500	41500	41450	43
607	20241230	100900	310804850	41500	41500	41500	41500	2
608	20241230	100800	310721850	41500	41550	41550	41450	127
609	20241230	100700	305451100	41550	41550	41550	41550	7
610	20241230	100600	305160250	41550	41500	41550	41500	2
611	20241230	100500	305077200	41550	41550	41550	41550	6
612	20241230	100400	304827900	41550	41450	41550	41450	15
613	20241230	100300	304204750	41500	41500	41500	41500	85
614	20241230	100200	300677250	41550	41500	41550	41500	30
615	20241230	100100	299431500	41350	41500	41500	41350	43
616	20241230	100000	297647300	41400	41550	41550	41400	343
617	20241230	095900	283442450	41500	41500	41550	41450	4
618	20241230	095800	283276450	41500	41550	41550	41500	17
619	20241230	095700	282570650	41500	41650	41650	41500	506
620	20241230	095600	261563600	41600	41550	41650	41550	479
621	20241230	095500	241659700	41550	41550	41550	41550	6
622	20241230	095400	241410400	41550	41550	41550	41550	0
623	20241230	095300	241410400	41550	41550	41550	41550	8
624	20241230	095200	241078000	41500	41450	41500	41400	269
625	20241230	095100	229925300	41400	41450	41450	41400	6
626	20241230	095000	229676850	41400	41450	41450	41300	148
627	20241230	094900	223546700	41300	41300	41300	41300	0
628	20241230	094800	223546700	41300	41350	41500	41300	124
629	20241230	094700	218413050	41500	41500	41500	41500	69
630	20241230	094600	215549550	41400	41650	41650	41400	1261
631	20241230	094500	163232900	41600	41600	41600	41600	1
632	20241230	094400	163191300	41600	41650	41650	41600	67
633	20241230	094300	160403600	41650	41650	41650	41650	8
634	20241230	094200	160070400	41650	41650	41650	41650	1
635	20241230	094100	160028750	41650	41650	41650	41650	9
636	20241230	094000	159653900	41650	41650	41650	41650	14
637	20241230	093900	159070800	41650	41650	41650	41650	1
638	20241230	093800	159029150	41650	41650	41650	41650	8
639	20241230	093700	158695950	41650	41650	41650	41650	0
640	20241230	093600	158695950	41650	41650	41650	41650	16
641	20241230	093500	158029550	41650	41650	41650	41650	6
642	20241230	093400	157779650	41650	41650	41650	41650	1
643	20241230	093300	157738000	41650	41650	41650	41600	15
644	20241230	093200	157113700	41550	41550	41550	41550	242
645	20241230	093100	147058600	41550	41550	41550	41550	11
646	20241230	093000	146601550	41550	41550	41550	41550	1
647	20241230	092900	146560000	41550	41550	41550	41550	5
648	20241230	092800	146352250	41550	41550	41550	41550	41
649	20241230	092700	144648700	41550	41550	41550	41550	0
650	20241230	092600	144648700	41550	41550	41550	41550	6
651	20241230	092500	144399400	41550	41550	41550	41550	1
652	20241230	092400	144357850	41550	41550	41550	41550	19
653	20241230	092300	143568400	41550	41600	41600	41550	2
654	20241230	092200	143485250	41600	41600	41650	41600	5
655	20241230	092100	143277200	41650	41650	41650	41650	6
656	20241230	092000	143027300	41650	41650	41650	41650	156
657	20241230	091900	136529900	41650	41650	41650	41650	6
658	20241230	091800	136280000	41750	41800	41800	41750	40
659	20241230	091700	134608350	41800	41700	41800	41700	90
660	20241230	091600	130851350	41650	41650	41650	41650	64
661	20241230	091500	128185750	41650	41600	41650	41600	4
662	20241230	091400	128019300	41650	41650	41650	41650	10
663	20241230	091300	127602800	41600	41600	41600	41600	22
664	20241230	091200	126687600	41550	41350	41550	41350	530
665	20241230	091100	104750850	41350	41350	41350	41350	4
666	20241230	091000	104585450	41350	41300	41350	41300	52
667	20241230	090900	102435300	41300	41200	41350	41200	138
668	20241230	090800	96732950	41200	41300	41500	41200	121
669	20241230	090700	91736300	41250	40900	41500	40900	772
670	20241230	090600	60051250	40900	41000	41000	40900	47
671	20241230	090500	58124550	41000	41200	41200	41000	493
672	20241230	090400	37891250	41200	41500	41500	41050	361
673	20241230	090300	23061150	41250	41250	41300	41200	142
674	20241230	090200	17199200	41250	41300	41500	41250	42
675	20241230	090100	15461450	41250	41300	41300	41250	12
676	20241230	090000	14965900	41650	41450	41650	41300	361