KissMeData/251970/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205600	1838128250	41650	41650	41650	41650	541
3	20241224	205500	1838128250	41650	41650	41650	41650	0
4	20241224	205400	1838128250	41650	41650	41650	41650	0
5	20241224	205300	1838128250	41650	41650	41650	41650	0
6	20241224	205200	1838128250	41650	41650	41650	41650	0
7	20241224	205100	1838128250	41650	41650	41650	41650	0
8	20241224	205000	1838128250	41650	41650	41650	41650	0
9	20241224	204900	1838128250	41650	41650	41650	41650	0
10	20241224	204800	1838128250	41650	41650	41650	41650	0
11	20241224	204700	1838128250	41650	41650	41650	41650	0
12	20241224	204600	1838128250	41650	41650	41650	41650	0
13	20241224	204500	1838128250	41650	41650	41650	41650	0
14	20241224	204400	1838128250	41650	41650	41650	41650	0
15	20241224	204300	1838128250	41650	41650	41650	41650	0
16	20241224	204200	1838128250	41650	41650	41650	41650	0
17	20241224	204100	1838128250	41650	41650	41650	41650	0
18	20241224	204000	1838128250	41650	41650	41650	41650	0
19	20241224	203900	1838128250	41650	41650	41650	41650	0
20	20241224	203800	1838128250	41650	41650	41650	41650	0
21	20241224	203700	1838128250	41650	41650	41650	41650	0
22	20241224	203600	1838128250	41650	41650	41650	41650	0
23	20241224	203500	1838128250	41650	41650	41650	41650	0
24	20241224	203400	1838128250	41650	41650	41650	41650	0
25	20241224	203300	1838128250	41650	41650	41650	41650	0
26	20241224	203200	1838128250	41650	41650	41650	41650	0
27	20241224	203100	1838128250	41650	41650	41650	41650	0
28	20241224	203000	1838128250	41650	41650	41650	41650	0
29	20241224	202900	1838128250	41650	41650	41650	41650	0
30	20241224	202800	1838128250	41650	41650	41650	41650	0
31	20241224	202700	1838128250	41650	41650	41650	41650	0
32	20241224	202600	1838128250	41650	41650	41650	41650	541
33	20241224	202500	1838128250	41650	41650	41650	41650	0
34	20241224	202400	1838128250	41650	41650	41650	41650	0
35	20241224	202300	1838128250	41650	41650	41650	41650	0
36	20241224	202200	1838128250	41650	41650	41650	41650	0
37	20241224	202100	1838128250	41650	41650	41650	41650	0
38	20241224	202000	1838128250	41650	41650	41650	41650	0
39	20241224	201900	1838128250	41650	41650	41650	41650	0
40	20241224	201800	1838128250	41650	41650	41650	41650	0
41	20241224	201700	1838128250	41650	41650	41650	41650	0
42	20241224	201600	1838128250	41650	41650	41650	41650	0
43	20241224	201500	1838128250	41650	41650	41650	41650	0
44	20241224	201400	1838128250	41650	41650	41650	41650	0
45	20241224	201300	1838128250	41650	41650	41650	41650	0
46	20241224	201200	1838128250	41650	41650	41650	41650	0
47	20241224	201100	1838128250	41650	41650	41650	41650	0
48	20241224	201000	1838128250	41650	41650	41650	41650	0
49	20241224	200900	1838128250	41650	41650	41650	41650	0
50	20241224	200800	1838128250	41650	41650	41650	41650	0
51	20241224	200700	1838128250	41650	41650	41650	41650	0
52	20241224	200600	1838128250	41650	41650	41650	41650	0
53	20241224	200500	1838128250	41650	41650	41650	41650	0
54	20241224	200400	1838128250	41650	41650	41650	41650	0
55	20241224	200300	1838128250	41650	41650	41650	41650	0
56	20241224	200200	1838128250	41650	41650	41650	41650	0
57	20241224	200100	1838128250	41650	41650	41650	41650	0
58	20241224	200000	1838128250	41650	41650	41650	41650	0
59	20241224	195900	1838128250	41650	41650	41650	41650	0
60	20241224	195800	1838128250	41650	41650	41650	41650	0
61	20241224	195700	1838128250	41650	41650	41650	41650	0
62	20241224	195600	1838128250	41650	41650	41650	41650	541
63	20241224	195500	1838128250	41650	41650	41650	41650	0
64	20241224	195400	1838128250	41650	41650	41650	41650	0
65	20241224	195300	1838128250	41650	41650	41650	41650	0
66	20241224	195200	1838128250	41650	41650	41650	41650	0
67	20241224	195100	1838128250	41650	41650	41650	41650	0
68	20241224	195000	1838128250	41650	41650	41650	41650	0
69	20241224	194900	1838128250	41650	41650	41650	41650	0
70	20241224	194800	1838128250	41650	41650	41650	41650	0
71	20241224	194700	1838128250	41650	41650	41650	41650	0
72	20241224	194600	1838128250	41650	41650	41650	41650	0
73	20241224	194500	1838128250	41650	41650	41650	41650	0
74	20241224	194400	1838128250	41650	41650	41650	41650	0
75	20241224	194300	1838128250	41650	41650	41650	41650	0
76	20241224	194200	1838128250	41650	41650	41650	41650	0
77	20241224	194100	1838128250	41650	41650	41650	41650	0
78	20241224	194000	1838128250	41650	41650	41650	41650	0
79	20241224	193900	1838128250	41650	41650	41650	41650	0
80	20241224	193800	1838128250	41650	41650	41650	41650	0
81	20241224	193700	1838128250	41650	41650	41650	41650	0
82	20241224	193600	1838128250	41650	41650	41650	41650	0
83	20241224	193500	1838128250	41650	41650	41650	41650	0
84	20241224	193400	1838128250	41650	41650	41650	41650	0
85	20241224	193300	1838128250	41650	41650	41650	41650	0
86	20241224	193200	1838128250	41650	41650	41650	41650	0
87	20241224	193100	1838128250	41650	41650	41650	41650	0
88	20241224	193000	1838128250	41650	41650	41650	41650	0
89	20241224	192900	1838128250	41650	41650	41650	41650	0
90	20241224	192800	1838128250	41650	41650	41650	41650	0
91	20241224	192700	1838128250	41650	41650	41650	41650	0
92	20241224	192600	1838128250	41650	41650	41650	41650	541
93	20241224	192500	1838128250	41650	41650	41650	41650	0
94	20241224	192400	1838128250	41650	41650	41650	41650	0
95	20241224	192300	1838128250	41650	41650	41650	41650	0
96	20241224	192200	1838128250	41650	41650	41650	41650	0
97	20241224	192100	1838128250	41650	41650	41650	41650	0
98	20241224	192000	1838128250	41650	41650	41650	41650	0
99	20241224	191900	1838128250	41650	41650	41650	41650	0
100	20241224	191800	1838128250	41650	41650	41650	41650	0
101	20241224	191700	1838128250	41650	41650	41650	41650	0
102	20241224	191600	1838128250	41650	41650	41650	41650	0
103	20241224	191500	1838128250	41650	41650	41650	41650	0
104	20241224	191400	1838128250	41650	41650	41650	41650	0
105	20241224	191300	1838128250	41650	41650	41650	41650	0
106	20241224	191200	1838128250	41650	41650	41650	41650	0
107	20241224	191100	1838128250	41650	41650	41650	41650	0
108	20241224	191000	1838128250	41650	41650	41650	41650	0
109	20241224	190900	1838128250	41650	41650	41650	41650	0
110	20241224	190800	1838128250	41650	41650	41650	41650	0
111	20241224	190700	1838128250	41650	41650	41650	41650	0
112	20241224	190600	1838128250	41650	41650	41650	41650	0
113	20241224	190500	1838128250	41650	41650	41650	41650	0
114	20241224	190400	1838128250	41650	41650	41650	41650	0
115	20241224	190300	1838128250	41650	41650	41650	41650	0
116	20241224	190200	1838128250	41650	41650	41650	41650	0
117	20241224	190100	1838128250	41650	41650	41650	41650	0
118	20241224	190000	1838128250	41650	41650	41650	41650	0
119	20241224	185900	1838128250	41650	41650	41650	41650	0
120	20241224	185800	1838128250	41650	41650	41650	41650	0
121	20241224	185700	1838128250	41650	41650	41650	41650	0
122	20241224	185600	1838128250	41650	41650	41650	41650	541
123	20241224	185500	1838128250	41650	41650	41650	41650	0
124	20241224	185400	1838128250	41650	41650	41650	41650	0
125	20241224	185300	1838128250	41650	41650	41650	41650	0
126	20241224	185200	1838128250	41650	41650	41650	41650	0
127	20241224	185100	1838128250	41650	41650	41650	41650	0
128	20241224	185000	1838128250	41650	41650	41650	41650	0
129	20241224	184900	1838128250	41650	41650	41650	41650	0
130	20241224	184800	1838128250	41650	41650	41650	41650	0
131	20241224	184700	1838128250	41650	41650	41650	41650	0
132	20241224	184600	1838128250	41650	41650	41650	41650	0
133	20241224	184500	1838128250	41650	41650	41650	41650	0
134	20241224	184400	1838128250	41650	41650	41650	41650	0
135	20241224	184300	1838128250	41650	41650	41650	41650	0
136	20241224	184200	1838128250	41650	41650	41650	41650	0
137	20241224	184100	1838128250	41650	41650	41650	41650	0
138	20241224	184000	1838128250	41650	41650	41650	41650	0
139	20241224	183900	1838128250	41650	41650	41650	41650	0
140	20241224	183800	1838128250	41650	41650	41650	41650	0
141	20241224	183700	1838128250	41650	41650	41650	41650	0
142	20241224	183600	1838128250	41650	41650	41650	41650	0
143	20241224	183500	1838128250	41650	41650	41650	41650	0
144	20241224	183400	1838128250	41650	41650	41650	41650	0
145	20241224	183300	1838128250	41650	41650	41650	41650	0
146	20241224	183200	1838128250	41650	41650	41650	41650	0
147	20241224	183100	1838128250	41650	41650	41650	41650	0
148	20241224	183000	1838128250	41650	41650	41650	41650	0
149	20241224	182900	1838128250	41650	41650	41650	41650	0
150	20241224	182800	1838128250	41650	41650	41650	41650	0
151	20241224	182700	1838128250	41650	41650	41650	41650	0
152	20241224	182600	1838128250	41650	41650	41650	41650	541
153	20241224	182500	1838128250	41650	41650	41650	41650	0
154	20241224	182400	1838128250	41650	41650	41650	41650	0
155	20241224	182300	1838128250	41650	41650	41650	41650	0
156	20241224	182200	1838128250	41650	41650	41650	41650	0
157	20241224	182100	1838128250	41650	41650	41650	41650	0
158	20241224	182000	1838128250	41650	41650	41650	41650	0
159	20241224	181900	1838128250	41650	41650	41650	41650	0
160	20241224	181800	1838128250	41650	41650	41650	41650	0
161	20241224	181700	1838128250	41650	41650	41650	41650	0
162	20241224	181600	1838128250	41650	41650	41650	41650	0
163	20241224	181500	1838128250	41650	41650	41650	41650	0
164	20241224	181400	1838128250	41650	41650	41650	41650	0
165	20241224	181300	1838128250	41650	41650	41650	41650	0
166	20241224	181200	1838128250	41650	41650	41650	41650	0
167	20241224	181100	1838128250	41650	41650	41650	41650	0
168	20241224	181000	1838128250	41650	41650	41650	41650	0
169	20241224	180900	1838128250	41650	41650	41650	41650	0
170	20241224	180800	1838128250	41650	41650	41650	41650	0
171	20241224	180700	1838128250	41650	41650	41650	41650	0
172	20241224	180600	1838128250	41650	41650	41650	41650	0
173	20241224	180500	1838128250	41650	41650	41650	41650	0
174	20241224	180400	1838128250	41650	41650	41650	41650	0
175	20241224	180300	1838128250	41650	41650	41650	41650	0
176	20241224	180200	1838128250	41650	41650	41650	41650	0
177	20241224	180100	1838128250	41650	41650	41650	41650	0
178	20241224	180000	1838128250	41650	41650	41650	41650	0
179	20241224	175900	1838128250	41650	41650	41650	41650	0
180	20241224	175800	1838128250	41650	41650	41650	41650	0
181	20241224	175700	1838128250	41650	41650	41650	41650	0
182	20241224	175600	1838128250	41650	41650	41650	41650	541
183	20241224	175500	1838128250	41650	41650	41650	41650	0
184	20241224	175400	1838128250	41650	41650	41650	41650	0
185	20241224	175300	1838128250	41650	41650	41650	41650	0
186	20241224	175200	1838128250	41650	41650	41650	41650	0
187	20241224	175100	1838128250	41650	41650	41650	41650	0
188	20241224	175000	1838128250	41650	41650	41650	41650	0
189	20241224	174900	1838128250	41650	41650	41650	41650	0
190	20241224	174800	1838128250	41650	41650	41650	41650	0
191	20241224	174700	1838128250	41650	41650	41650	41650	0
192	20241224	174600	1838128250	41650	41650	41650	41650	0
193	20241224	174500	1838128250	41650	41650	41650	41650	0
194	20241224	174400	1838128250	41650	41650	41650	41650	0
195	20241224	174300	1838128250	41650	41650	41650	41650	0
196	20241224	174200	1838128250	41650	41650	41650	41650	0
197	20241224	174100	1838128250	41650	41650	41650	41650	0
198	20241224	174000	1838128250	41650	41650	41650	41650	0
199	20241224	173900	1838128250	41650	41650	41650	41650	0
200	20241224	173800	1838128250	41650	41650	41650	41650	0
201	20241224	173700	1838128250	41650	41650	41650	41650	0
202	20241224	173600	1838128250	41650	41650	41650	41650	0
203	20241224	173500	1838128250	41650	41650	41650	41650	0
204	20241224	173400	1838128250	41650	41650	41650	41650	0
205	20241224	173300	1838128250	41650	41650	41650	41650	0
206	20241224	173200	1838128250	41650	41650	41650	41650	0
207	20241224	173100	1838128250	41650	41650	41650	41650	0
208	20241224	173000	1838128250	41650	41650	41650	41650	0
209	20241224	172900	1838128250	41650	41650	41650	41650	0
210	20241224	172800	1838128250	41650	41650	41650	41650	0
211	20241224	172700	1838128250	41650	41650	41650	41650	0
212	20241224	172600	1838128250	41650	41650	41650	41650	541
213	20241224	172500	1838128250	41650	41650	41650	41650	0
214	20241224	172400	1838128250	41650	41650	41650	41650	0
215	20241224	172300	1838128250	41650	41650	41650	41650	0
216	20241224	172200	1838128250	41650	41650	41650	41650	0
217	20241224	172100	1838128250	41650	41650	41650	41650	0
218	20241224	172000	1838128250	41650	41650	41650	41650	0
219	20241224	171900	1838128250	41650	41650	41650	41650	0
220	20241224	171800	1838128250	41650	41650	41650	41650	0
221	20241224	171700	1838128250	41650	41650	41650	41650	0
222	20241224	171600	1838128250	41650	41650	41650	41650	0
223	20241224	171500	1838128250	41650	41650	41650	41650	0
224	20241224	171400	1838128250	41650	41650	41650	41650	0
225	20241224	171300	1838128250	41650	41650	41650	41650	0
226	20241224	171200	1838128250	41650	41650	41650	41650	0
227	20241224	171100	1838128250	41650	41650	41650	41650	0
228	20241224	171000	1838128250	41650	41650	41650	41650	0
229	20241224	170900	1838128250	41650	41650	41650	41650	0
230	20241224	170800	1838128250	41650	41650	41650	41650	0
231	20241224	170700	1838128250	41650	41650	41650	41650	0
232	20241224	170600	1838128250	41650	41650	41650	41650	0
233	20241224	170500	1838128250	41650	41650	41650	41650	0
234	20241224	170400	1838128250	41650	41650	41650	41650	0
235	20241224	170300	1838128250	41650	41650	41650	41650	0
236	20241224	170200	1838128250	41650	41650	41650	41650	0
237	20241224	170100	1838128250	41650	41650	41650	41650	0
238	20241224	170000	1838128250	41650	41650	41650	41650	0
239	20241224	165900	1838128250	41650	41650	41650	41650	0
240	20241224	165800	1838128250	41650	41650	41650	41650	0
241	20241224	165700	1838128250	41650	41650	41650	41650	0
242	20241224	165600	1838128250	41650	41650	41650	41650	541
243	20241224	165500	1838128250	41650	41650	41650	41650	0
244	20241224	165400	1838128250	41650	41650	41650	41650	0
245	20241224	165300	1838128250	41650	41650	41650	41650	0
246	20241224	165200	1838128250	41650	41650	41650	41650	0
247	20241224	165100	1838128250	41650	41650	41650	41650	0
248	20241224	165000	1838128250	41650	41650	41650	41650	0
249	20241224	164900	1838128250	41650	41650	41650	41650	0
250	20241224	164800	1838128250	41650	41650	41650	41650	0
251	20241224	164700	1838128250	41650	41650	41650	41650	0
252	20241224	164600	1838128250	41650	41650	41650	41650	0
253	20241224	164500	1838128250	41650	41650	41650	41650	0
254	20241224	164400	1838128250	41650	41650	41650	41650	0
255	20241224	164300	1838128250	41650	41650	41650	41650	0
256	20241224	164200	1838128250	41650	41650	41650	41650	0
257	20241224	164100	1838128250	41650	41650	41650	41650	0
258	20241224	164000	1838128250	41650	41650	41650	41650	0
259	20241224	163900	1838128250	41650	41650	41650	41650	0
260	20241224	163800	1838128250	41650	41650	41650	41650	0
261	20241224	163700	1838128250	41650	41650	41650	41650	0
262	20241224	163600	1838128250	41650	41650	41650	41650	0
263	20241224	163500	1838128250	41650	41650	41650	41650	0
264	20241224	163400	1838128250	41650	41650	41650	41650	0
265	20241224	163300	1838128250	41650	41650	41650	41650	0
266	20241224	163200	1838128250	41650	41650	41650	41650	0
267	20241224	163100	1838128250	41650	41650	41650	41650	0
268	20241224	163000	1838128250	41650	41650	41650	41650	0
269	20241224	162900	1838128250	41650	41650	41650	41650	0
270	20241224	162800	1838128250	41650	41650	41650	41650	0
271	20241224	162700	1838128250	41650	41650	41650	41650	0
272	20241224	162600	1838128250	41650	41650	41650	41650	541
273	20241224	162500	1838128250	41650	41650	41650	41650	0
274	20241224	162400	1838128250	41650	41650	41650	41650	0
275	20241224	162300	1838128250	41650	41650	41650	41650	0
276	20241224	162200	1838128250	41650	41650	41650	41650	0
277	20241224	162100	1838128250	41650	41650	41650	41650	0
278	20241224	162000	1838128250	41650	41650	41650	41650	0
279	20241224	161900	1838128250	41650	41650	41650	41650	0
280	20241224	161800	1838128250	41650	41650	41650	41650	0
281	20241224	161700	1838128250	41650	41650	41650	41650	0
282	20241224	161600	1838128250	41650	41650	41650	41650	0
283	20241224	161500	1838128250	41650	41650	41650	41650	0
284	20241224	161400	1838128250	41650	41650	41650	41650	0
285	20241224	161300	1838128250	41650	41650	41650	41650	0
286	20241224	161200	1838128250	41650	41650	41650	41650	0
287	20241224	161100	1838128250	41650	41650	41650	41650	0
288	20241224	161000	1838128250	41650	41650	41650	41650	0
289	20241224	160900	1838128250	41650	41650	41650	41650	0
290	20241224	160800	1838128250	41650	41650	41650	41650	0
291	20241224	160700	1838128250	41650	41650	41650	41650	0
292	20241224	160600	1838128250	41650	41650	41650	41650	0
293	20241224	160500	1838128250	41650	41650	41650	41650	0
294	20241224	160400	1838128250	41650	41650	41650	41650	0
295	20241224	160300	1838128250	41650	41650	41650	41650	0
296	20241224	160200	1838128250	41650	41650	41650	41650	0
297	20241224	160100	1838128250	41650	41650	41650	41650	0
298	20241224	160000	1838128250	41650	41650	41650	41650	0
299	20241224	155900	1838128250	41650	41650	41650	41650	0
300	20241224	155800	1838128250	41650	41650	41650	41650	0
301	20241224	155700	1838128250	41650	41650	41650	41650	0
302	20241224	155600	1838128250	41650	41650	41650	41650	541
303	20241224	155500	1838128250	41650	41650	41650	41650	0
304	20241224	155400	1838128250	41650	41650	41650	41650	0
305	20241224	155300	1838128250	41650	41650	41650	41650	0
306	20241224	155200	1838128250	41650	41650	41650	41650	0
307	20241224	155100	1838128250	41650	41650	41650	41650	0
308	20241224	155000	1838128250	41650	41650	41650	41650	0
309	20241224	154900	1838128250	41650	41650	41650	41650	0
310	20241224	154800	1838128250	41650	41650	41650	41650	0
311	20241224	154700	1838128250	41650	41650	41650	41650	0
312	20241224	154600	1838128250	41650	41650	41650	41650	0
313	20241224	154500	1838128250	41650	41650	41650	41650	0
314	20241224	154400	1838128250	41650	41650	41650	41650	0
315	20241224	154300	1838128250	41650	41650	41650	41650	0
316	20241224	154200	1838128250	41650	41650	41650	41650	0
317	20241224	154100	1838128250	41650	41650	41650	41650	0
318	20241224	154000	1838128250	41650	41650	41650	41650	0
319	20241224	153900	1838128250	41650	41650	41650	41650	0
320	20241224	153800	1838128250	41650	41650	41650	41650	0
321	20241224	153700	1838128250	41650	41650	41650	41650	0
322	20241224	153600	1838128250	41650	41650	41650	41650	0
323	20241224	153500	1838128250	41650	41650	41650	41650	0
324	20241224	153400	1838128250	41650	41650	41650	41650	0
325	20241224	153300	1838128250	41650	41650	41650	41650	0
326	20241224	153200	1838128250	41650	41650	41650	41650	0
327	20241224	153100	1838128250	41650	41650	41650	41650	0
328	20241224	153000	1838128250	41650	41650	41650	41650	541
329	20241224	152900	1815595600	41650	41650	41650	41650	0
330	20241224	152800	1815595600	41650	41650	41650	41650	0
331	20241224	152700	1815595600	41650	41650	41650	41650	0
332	20241224	152600	1815595600	41650	41650	41650	41650	0
333	20241224	152500	1815595600	41650	41650	41650	41650	0
334	20241224	152400	1815595600	41650	41650	41650	41650	0
335	20241224	152300	1815595600	41650	41650	41650	41650	0
336	20241224	152200	1815595600	41650	41650	41650	41650	0
337	20241224	152100	1815595600	41650	41650	41650	41650	0
338	20241224	152000	1815595600	41650	41650	41650	41650	0
339	20241224	151900	1815595600	41650	41650	41650	41650	60
340	20241224	151800	1813096600	41650	41650	41650	41650	61
341	20241224	151700	1810555950	41700	41750	41800	41700	67
342	20241224	151600	1807758500	41750	41700	41750	41700	67
343	20241224	151500	1804963600	41550	41700	41700	41550	136
344	20241224	151400	1799300950	41700	41700	41700	41550	162
345	20241224	151300	1792546300	41750	41750	41750	41700	114
346	20241224	151200	1787786900	41700	41700	41700	41500	184
347	20241224	151100	1780124750	41700	41700	41700	41650	132
348	20241224	151000	1774621350	41700	41700	41700	41700	183
349	20241224	150900	1766990250	41700	41600	41700	41550	90
350	20241224	150800	1763244800	41700	41600	41700	41600	416
351	20241224	150700	1745934800	41600	41600	41600	41550	203
352	20241224	150600	1737496850	41600	41600	41600	41550	103
353	20241224	150500	1733212100	41600	41450	41600	41350	1216
354	20241224	150400	1682846350	41400	41550	41650	41400	178
355	20241224	150300	1675445000	41700	41600	41700	41450	200
356	20241224	150200	1667120750	41450	41450	41650	41450	232
357	20241224	150100	1657487350	41450	41600	41600	41450	92
358	20241224	150000	1653664550	41450	41550	41650	41450	470
359	20241224	145900	1634148900	41650	41550	41650	41500	87
360	20241224	145800	1630529650	41550	41550	41700	41550	117
361	20241224	145700	1625662900	41550	41500	41600	41500	148
362	20241224	145600	1619509900	41500	41550	41600	41500	138
363	20241224	145500	1613776050	41550	41550	41700	41550	100
364	20241224	145400	1609616350	41550	41700	41700	41550	90
365	20241224	145300	1605870100	41550	41550	41650	41500	396
366	20241224	145200	1589416700	41550	41550	41700	41550	74
367	20241224	145100	1586336350	41550	41550	41600	41550	90
368	20241224	145000	1582593750	41650	41550	41650	41550	54
369	20241224	144900	1580345550	41650	41600	41650	41600	52
370	20241224	144800	1578180050	41550	41550	41650	41550	88
371	20241224	144700	1574519350	41550	41600	41700	41550	88
372	20241224	144600	1570857700	41650	41550	41700	41550	63
373	20241224	144500	1568234900	41600	41600	41650	41600	54
374	20241224	144400	1565987650	41550	41550	41650	41550	161
375	20241224	144300	1559291150	41500	41600	41600	41500	54
376	20241224	144200	1557046550	41600	41550	41600	41550	87
377	20241224	144100	1553429850	41650	41550	41650	41550	107
378	20241224	144000	1548979900	41700	41550	41700	41550	91
379	20241224	143900	1545191950	41700	41550	41700	41550	59
380	20241224	143800	1542734550	41550	41550	41650	41550	116
381	20241224	143700	1537910350	41550	41650	41700	41550	49
382	20241224	143600	1535869000	41600	41700	41700	41550	103
383	20241224	143500	1531578200	41550	41650	41700	41550	89
384	20241224	143400	1527874800	41600	41650	41700	41600	116
385	20241224	143300	1523044600	41700	41600	41750	41600	60
386	20241224	143200	1520542600	41600	41650	41750	41600	89
387	20241224	143100	1516831650	41650	41650	41700	41650	77
388	20241224	143000	1513623000	41700	41650	41750	41650	54
389	20241224	142900	1511369900	41750	41650	41750	41650	72
390	20241224	142800	1508366300	41650	41800	41800	41650	80
391	20241224	142700	1505025150	41750	41750	41800	41750	32
392	20241224	142600	1503688100	41700	41700	41850	41700	66
393	20241224	142500	1500933650	41850	41700	41850	41700	71
394	20241224	142400	1497966200	41850	41700	41850	41700	184
395	20241224	142300	1490284900	41650	41800	41850	41650	285
396	20241224	142200	1478365550	41600	41800	41800	41600	113
397	20241224	142100	1473654750	41600	41650	41750	41600	211
398	20241224	142000	1464865800	41650	41600	41650	41550	57
399	20241224	141900	1462494300	41700	41600	41700	41600	66
400	20241224	141800	1459746700	41700	41700	41700	41600	43
401	20241224	141700	1457954950	41800	41750	41800	41600	529
402	20241224	141600	1435866500	41650	41550	41650	41550	161
403	20241224	141500	1429166200	41550	41550	41600	41550	64
404	20241224	141400	1426506000	41550	41600	41600	41550	40
405	20241224	141300	1424842300	41600	41550	41600	41550	150
406	20241224	141200	1418607200	41550	41550	41600	41550	67
407	20241224	141100	1415822500	41550	41550	41600	41550	66
408	20241224	141000	1413079300	41550	41600	41600	41550	64
409	20241224	140900	1410419200	41550	41650	41650	41550	17
410	20241224	140800	1409711600	41800	41550	41800	41550	94
411	20241224	140700	1405799900	41600	41600	41600	41550	28
412	20241224	140600	1404635400	41600	41600	41600	41550	123
413	20241224	140500	1399523350	41550	41550	41550	41500	87
414	20241224	140400	1395908550	41600	41550	41600	41550	70
415	20241224	140300	1392999050	41550	41600	41600	41550	103
416	20241224	140200	1388716950	41600	41600	41650	41600	85
417	20241224	140100	1385180200	41600	41600	41650	41600	217
418	20241224	140000	1376147950	41600	41600	41750	41600	100
419	20241224	135900	1371985250	41600	41700	41750	41600	591
420	20241224	135800	1347351900	41600	41750	41850	41600	775
421	20241224	135700	1314999400	41900	41750	41900	41750	107
422	20241224	135600	1310529500	41800	41800	41800	41750	122
423	20241224	135500	1305433750	41800	41800	41800	41750	48
424	20241224	135400	1303427650	41800	41800	41800	41800	1
425	20241224	135300	1303385850	41800	41750	41800	41750	33
426	20241224	135200	1302006950	41800	41800	41850	41800	244
427	20241224	135100	1291807000	41900	41850	41900	41800	222
428	20241224	135000	1282525900	41800	41850	41850	41800	99
429	20241224	134900	1278386650	41800	41850	41900	41800	77
430	20241224	134800	1275163650	41850	41900	41900	41850	19
431	20241224	134700	1274367600	41850	41900	41900	41850	57
432	20241224	134600	1271981300	41950	41900	41950	41900	27
433	20241224	134500	1270849000	41900	41900	41900	41900	92
434	20241224	134400	1266994200	41950	41900	41950	41900	27
435	20241224	134300	1265862050	41900	41850	41900	41850	28
436	20241224	134200	1264689000	41850	41900	41900	41850	110
437	20241224	134100	1260083500	41850	41850	41900	41850	106
438	20241224	134000	1255645950	41850	41850	41900	41850	71
439	20241224	133900	1252673750	41950	41850	41950	41850	20
440	20241224	133800	1251835700	41800	41850	41850	41800	71
441	20241224	133700	1248867150	41800	41800	41850	41800	69
442	20241224	133600	1245982000	41800	41800	41800	41800	1
443	20241224	133500	1245940200	41850	41850	41850	41800	120
444	20241224	133400	1240922000	41850	41800	41900	41800	33
445	20241224	133300	1239540050	41850	41850	41850	41850	16
446	20241224	133200	1238870450	41800	41750	41800	41750	85
447	20241224	133100	1235319700	41800	41850	41900	41800	42
448	20241224	133000	1233561400	41800	41850	41850	41800	43
449	20241224	132900	1231762050	41900	41850	41900	41850	21
450	20241224	132800	1230883150	41800	41850	41850	41800	100
451	20241224	132700	1226702100	41800	41850	41850	41800	61
452	20241224	132600	1224151400	41800	41850	41850	41800	24
453	20241224	132500	1223147300	41800	41850	41850	41800	38
454	20241224	132400	1221557550	41950	41950	41950	41950	14
455	20241224	132300	1220970250	41900	41850	41950	41850	23
456	20241224	132200	1220005850	41900	41900	41950	41850	98
457	20241224	132100	1215901900	41850	41900	41900	41850	40
458	20241224	132000	1214226050	41900	41900	41900	41900	45
459	20241224	131900	1212340550	41950	41950	41950	41950	19
460	20241224	131800	1211543500	41900	41850	42000	41800	432
461	20241224	131700	1193422050	41900	41950	41950	41900	28
462	20241224	131600	1192247800	41900	41950	41950	41900	23
463	20241224	131500	1191283450	41950	41900	41950	41900	49
464	20241224	131400	1189230050	41950	41900	41950	41900	72
465	20241224	131300	1186212650	41900	41900	41950	41900	66
466	20241224	131200	1183446450	41950	41900	41950	41850	76
467	20241224	131100	1180262650	41950	41900	41950	41900	68
468	20241224	131000	1177412800	41900	41900	41950	41750	1183
469	20241224	130900	1127989700	41900	41850	41950	41850	28
470	20241224	130800	1126815650	41900	41850	41900	41850	16
471	20241224	130700	1126145600	41850	41850	41900	41800	250
472	20241224	130600	1115681000	41800	41850	41900	41800	52
473	20241224	130500	1113503850	41800	41900	41900	41800	61
474	20241224	130400	1110951950	41850	41900	41900	41850	45
475	20241224	130300	1109067600	41900	41900	41900	41900	25
476	20241224	130200	1108020100	41900	41850	41900	41850	56
477	20241224	130100	1105673750	41850	41850	41850	41850	13
478	20241224	130000	1105129700	41850	41950	41950	41850	118
479	20241224	125900	1100190000	41950	41900	41950	41900	14
480	20241224	125800	1099603000	41900	41850	41900	41850	25
481	20241224	125700	1098556550	41850	41900	41900	41850	103
482	20241224	125600	1094243650	41900	41850	41900	41850	18
483	20241224	125500	1093489500	41850	41850	41850	41850	59
484	20241224	125400	1091020350	41900	41850	41900	41850	24
485	20241224	125300	1090015700	41850	41850	41900	41800	82
486	20241224	125200	1086583950	41850	41900	41900	41850	58
487	20241224	125100	1084156000	41850	41850	41850	41850	7
488	20241224	125000	1083863050	41900	41900	41900	41850	83
489	20241224	124900	1080388000	41900	41900	41950	41900	37
490	20241224	124800	1078836650	41950	41850	41950	41850	16
491	20241224	124700	1078165900	41900	41900	41900	41850	68
492	20241224	124600	1075318750	41900	41850	41900	41850	108
493	20241224	124500	1070797450	41850	41900	41900	41850	19
494	20241224	124400	1070001550	41950	41900	41950	41900	23
495	20241224	124300	1069036850	41900	41900	41950	41900	47
496	20241224	124200	1067066550	41900	42000	42000	41900	59
497	20241224	124100	1064592750	42000	42000	42000	42000	17
498	20241224	124000	1063878750	41950	41900	41950	41900	126
499	20241224	123900	1058598900	41950	41900	41950	41900	23
500	20241224	123800	1057634200	41950	41800	41950	41800	184
501	20241224	123700	1049938300	41800	41900	41900	41800	83
502	20241224	123600	1046464950	41950	41900	41950	41900	26
503	20241224	123500	1045374550	42000	41850	42000	41850	58
504	20241224	123400	1042945850	41850	41950	41950	41850	22
505	20241224	123300	1042023750	41900	41950	41950	41900	57
506	20241224	123200	1039634600	41950	42000	42050	41950	30
507	20241224	123100	1038374150	41950	41950	42000	41950	32
508	20241224	123000	1037030900	41900	41900	41900	41850	93
509	20241224	122900	1033136200	41950	41900	42000	41900	36
510	20241224	122800	1031625300	41900	41850	41900	41850	13
511	20241224	122700	1031081100	41900	41900	41900	41900	43
512	20241224	122600	1029279400	41850	41850	41900	41850	65
513	20241224	122500	1026558500	41950	41850	41950	41700	209
514	20241224	122400	1017821650	41950	41850	41950	41850	16
515	20241224	122300	1017150800	41850	41850	41850	41850	45
516	20241224	122200	1015267550	41800	41900	41900	41800	71
517	20241224	122100	1012298300	41850	41800	41850	41800	73
518	20241224	122000	1009243400	41800	41950	41950	41800	36
519	20241224	121900	1007735650	41900	41950	41950	41900	146
520	20241224	121800	1001613200	42000	41950	42100	41950	20
521	20241224	121700	1000772750	41950	41950	41950	41900	58
522	20241224	121600	998341650	41900	41800	41900	41800	60
523	20241224	121500	995829750	41850	41900	41900	41850	59
524	20241224	121400	993359800	41950	41900	41950	41900	18
525	20241224	121300	992604750	41900	41850	41900	41800	64
526	20241224	121200	989926050	41850	41900	41900	41800	74
527	20241224	121100	986829200	41850	41900	41900	41850	21
528	20241224	121000	985949450	41900	41900	41900	41900	26
529	20241224	120900	984860050	41900	41950	41950	41900	30
530	20241224	120800	983602100	41900	41900	41900	41900	54
531	20241224	120700	981339500	41950	41900	41950	41900	32
532	20241224	120600	979997450	41950	41900	41950	41850	116
533	20241224	120500	975135100	41900	42000	42000	41850	156
534	20241224	120400	968598100	42000	42000	42000	41950	25
535	20241224	120300	967548600	42050	42000	42050	42000	20
536	20241224	120200	966707850	42000	42050	42100	42000	56
537	20241224	120100	964354300	42000	41950	42050	41950	185
538	20241224	120000	956584600	42000	42100	42100	42000	215
539	20241224	115900	947542950	42100	42300	42400	42100	176
540	20241224	115800	940103500	42250	42250	42250	42200	79
541	20241224	115700	936766150	42300	42400	42400	42250	215
542	20241224	115600	927665350	42450	42300	42500	42300	338
543	20241224	115500	913339250	42300	42250	42300	42150	369
544	20241224	115400	897734100	42250	42200	42300	42200	187
545	20241224	115300	889827650	42300	42250	42300	42250	123
546	20241224	115200	884627800	42100	42000	42200	42000	766
547	20241224	115100	852314400	42050	42000	42100	42000	232
548	20241224	115000	842560850	42050	42000	42050	42000	156
549	20241224	114900	836003400	42050	41900	42050	41800	548
550	20241224	114800	812991750	41950	41800	42000	41800	197
551	20241224	114700	804731050	41950	41950	41950	41750	239
552	20241224	114600	794714800	41900	41650	41900	41650	146
553	20241224	114500	788605200	41750	41400	41750	41400	330
554	20241224	114400	774897600	41450	41400	41450	41350	168
555	20241224	114300	767938650	41450	41350	41450	41350	119
556	20241224	114200	763009050	41400	41350	41400	41350	13
557	20241224	114100	762471050	41400	41400	41400	41400	0
558	20241224	114000	762471050	41400	41450	41450	41400	159
559	20241224	113900	755885650	41450	41400	41450	41400	20
560	20241224	113800	755056800	41400	41400	41400	41400	3
561	20241224	113700	754932600	41450	41450	41450	41400	103
562	20241224	113600	750666250	41450	41500	41500	41450	89
563	20241224	113500	746976650	41500	41500	41500	41500	29
564	20241224	113400	745773150	41450	41450	41550	41450	160
565	20241224	113300	739139950	41450	41450	41500	41450	64
566	20241224	113200	736486850	41450	41450	41450	41450	43
567	20241224	113100	734704500	41450	41450	41500	41450	12
568	20241224	113000	734206900	41450	41500	41500	41450	159
569	20241224	112900	727610800	41450	41500	41500	41450	22
570	20241224	112800	726698800	41500	41500	41500	41500	9
571	20241224	112700	726325300	41500	41550	41550	41500	57
572	20241224	112600	723959450	41500	41500	41550	41500	63
573	20241224	112500	721344750	41500	41500	41500	41500	44
574	20241224	112400	719518750	41500	41500	41500	41500	91
575	20241224	112300	715742250	41550	41550	41550	41550	38
576	20241224	112200	714163350	41550	41600	41600	41550	42
577	20241224	112100	712418150	41600	41550	41600	41550	10
578	20241224	112000	712002300	41600	41600	41600	41550	52
579	20241224	111900	709839350	41600	41600	41600	41600	10
580	20241224	111800	709423350	41600	41600	41600	41600	186
581	20241224	111700	701685750	41600	41600	41650	41600	83
582	20241224	111600	698232650	41600	41600	41600	41600	59
583	20241224	111500	695778250	41650	41650	41650	41650	64
584	20241224	111400	693112650	41650	41700	41700	41650	11
585	20241224	111300	692654200	41650	41700	41700	41650	18
586	20241224	111200	691903750	41750	41750	41750	41750	11
587	20241224	111100	691444500	41800	41750	41800	41750	28
588	20241224	111000	690274250	41800	41700	41800	41700	51
589	20241224	110900	688146950	41700	41750	41750	41700	67
590	20241224	110800	685353000	41750	41800	41800	41750	6
591	20241224	110700	685102450	41800	41800	41800	41800	3
592	20241224	110600	684977050	41800	41800	41800	41800	94
593	20241224	110500	681047850	41900	41700	41900	41700	110
594	20241224	110400	676456450	41650	41700	41700	41650	14
595	20241224	110300	675873250	41650	41650	41650	41650	18
596	20241224	110200	675123550	41650	41650	41700	41650	137
597	20241224	110100	669417200	41650	41650	41650	41650	4
598	20241224	110000	669250600	41650	41650	41650	41650	45
599	20241224	105900	667376350	41650	41700	41700	41650	63
600	20241224	105800	664752100	41650	41650	41650	41650	0
601	20241224	105700	664752100	41650	41650	41650	41650	43
602	20241224	105600	662961150	41650	41650	41650	41650	0
603	20241224	105500	662961150	41650	41550	41650	41550	181
604	20241224	105400	655433550	41650	41650	41650	41650	3
605	20241224	105300	655308600	41650	41600	41650	41550	2338
606	20241224	105200	558122400	41650	41650	41650	41600	69
607	20241224	105100	555250550	41650	41650	41650	41600	25
608	20241224	105000	554209550	41600	41600	41600	41600	40
609	20241224	104900	552545550	41650	41650	41650	41650	27
610	20241224	104800	551421000	41650	41650	41700	41650	68
611	20241224	104700	548588750	41650	41650	41650	41650	40
612	20241224	104600	546922750	41700	41650	41700	41650	10
613	20241224	104500	546505900	41700	41700	41700	41700	105
614	20241224	104400	542127400	41750	41750	41750	41700	34
615	20241224	104300	540708050	41750	41700	41750	41700	11
616	20241224	104200	540249050	41700	41700	41750	41700	65
617	20241224	104100	537538050	41750	41650	41750	41650	192
618	20241224	104000	529534700	41650	41650	41700	41650	73
619	20241224	103900	526493900	41700	41700	41700	41700	0
620	20241224	103800	526493900	41700	41700	41700	41700	46
621	20241224	103700	524575700	41700	41700	41750	41700	111
622	20241224	103600	519944450	41700	41700	41700	41700	3
623	20241224	103500	519819350	41700	41700	41700	41700	40
624	20241224	103400	518151350	41700	41750	41750	41700	87
625	20241224	103300	514523100	41750	41750	41750	41750	0
626	20241224	103200	514523100	41750	41750	41750	41750	20
627	20241224	103100	513688100	41750	41800	41800	41750	71
628	20241224	103000	510723250	41800	42000	42000	41750	46
629	20241224	102900	508800400	41800	41800	41800	41800	67
630	20241224	102800	505999800	41850	41850	41850	41850	22
631	20241224	102700	505079100	41850	41700	42100	41700	370
632	20241224	102600	489577400	41700	41700	41700	41700	35
633	20241224	102500	488117900	41700	41700	41750	41700	49
634	20241224	102400	486074550	41750	41750	41750	41700	111
635	20241224	102300	481443000	41750	41750	41750	41750	24
636	20241224	102200	480441000	41800	41800	41800	41800	12
637	20241224	102100	479939400	41800	41800	41800	41750	120
638	20241224	102000	474924850	41850	41900	41900	41850	16
639	20241224	101900	474255150	41900	41900	41900	41900	3
640	20241224	101800	474129450	41900	41900	41950	41900	53
641	20241224	101700	471908400	41900	41900	41900	41900	63
642	20241224	101600	469268700	41900	41900	41900	41900	26
643	20241224	101500	468179300	41950	41900	41950	41900	49
644	20241224	101400	466125850	41900	41900	41900	41900	66
645	20241224	101300	463360450	41900	41900	41950	41900	54
646	20241224	101200	461097350	41950	41900	41950	41900	12
647	20241224	101100	460594200	41900	41900	41900	41900	3
648	20241224	101000	460468500	41950	41950	41950	41950	74
649	20241224	100900	457364200	42100	42000	42100	41950	1247
650	20241224	100800	404991600	42050	42000	42050	42000	47
651	20241224	100700	403017500	42050	42050	42050	42050	82
652	20241224	100600	399569400	42050	42050	42050	42050	19
653	20241224	100500	398770450	42000	42000	42000	42000	48
654	20241224	100400	396754450	42000	42000	42000	42000	0
655	20241224	100300	396754450	42000	42000	42000	42000	95
656	20241224	100200	392764450	42000	42000	42000	42000	31
657	20241224	100100	391462450	42000	42000	42050	42000	33
658	20241224	100000	390075000	42000	42000	42000	42000	124
659	20241224	095900	384867000	42050	42000	42050	42000	6
660	20241224	095800	384614750	42000	42000	42000	42000	376
661	20241224	095700	368822750	42050	42000	42050	42000	22
662	20241224	095600	367898000	42000	42000	42000	42000	56
663	20241224	095500	365546000	42000	42000	42000	42000	57
664	20241224	095400	363152000	42000	42000	42000	42000	10
665	20241224	095300	362732000	42000	42000	42000	42000	40
666	20241224	095200	361052000	42050	42050	42050	42050	89
667	20241224	095100	357309550	42100	42050	42100	42000	81
668	20241224	095000	353906150	42050	42000	42050	41950	230
669	20241224	094900	344246350	42000	42000	42000	42000	72
670	20241224	094800	341222350	42100	42100	42100	42100	96
671	20241224	094700	337180750	42100	42100	42100	42100	64
672	20241224	094600	334486350	42100	42100	42100	42100	160
673	20241224	094500	327750350	42100	42100	42100	42100	83
674	20241224	094400	324256050	42100	42100	42100	42100	113
675	20241224	094300	319498750	42100	42150	42150	42100	50
676	20241224	094200	317392250	42100	42100	42150	42100	473
677	20241224	094100	297472750	42100	41900	42100	41900	295
678	20241224	094000	285060000	41900	41700	41900	41700	228
679	20241224	093900	275533800	41700	41750	41750	41700	87
680	20241224	093800	271904900	41700	41750	41750	41700	136
681	20241224	093700	266229600	41800	41800	41800	41800	1
682	20241224	093600	266187800	41800	41800	41800	41800	113
683	20241224	093500	261464400	41800	41900	41900	41800	536
684	20241224	093400	239019100	41900	41750	41900	41750	178
685	20241224	093300	231578300	41700	41800	41800	41700	169
686	20241224	093200	224519400	41800	42000	42000	41800	360
687	20241224	093100	209435650	42100	42000	42100	42000	113
688	20241224	093000	204686250	42000	41900	42000	41900	159
689	20241224	092900	198015950	41900	42000	42000	41900	215
690	20241224	092800	188995900	42000	42000	42000	42000	262
691	20241224	092700	177991900	42000	42000	42000	41950	60
692	20241224	092600	175472400	42000	42100	42100	42000	260
693	20241224	092500	164549400	42100	42200	42200	42100	155
694	20241224	092400	158014500	42200	42250	42250	42200	303
695	20241224	092300	145220450	42200	42400	42400	42200	298
696	20241224	092200	132608700	42550	42500	42600	42500	229
697	20241224	092100	122860600	42450	42500	42500	42400	159
698	20241224	092000	116107000	42500	42550	42600	42500	654
699	20241224	091900	88286100	42600	42550	42600	42550	63
700	20241224	091800	85602450	42550	42500	42550	42500	45
701	20241224	091700	83687850	42500	42500	42500	42500	67
702	20241224	091600	80840350	42500	42450	42500	42450	34
703	20241224	091500	79395500	42400	42450	42550	42400	149
704	20241224	091400	73066900	42400	42300	42400	42300	586
705	20241224	091300	48229100	42300	42100	42300	42100	150
706	20241224	091200	41898000	42050	42000	42050	42000	45
707	20241224	091100	40007350	42050	42100	42100	42050	94
708	20241224	091000	36052050	42150	42150	42150	42100	39
709	20241224	090900	34409350	42150	42150	42150	42150	15
710	20241224	090800	33777100	42100	42100	42100	42100	1
711	20241224	090700	33735000	42150	42150	42150	42100	22
712	20241224	090600	32807750	42100	42150	42150	42050	220
713	20241224	090500	23541600	42150	42300	42300	42150	56
714	20241224	090400	21176200	42350	42400	42400	42350	25
715	20241224	090300	20117250	42400	42600	42600	42400	33
716	20241224	090200	18714350	42500	42250	42500	42250	194
717	20241224	090100	10482250	42150	42100	42150	42100	105
718	20241224	090000	6061700	42100	42050	42500	42050	144