KissMeData/012750/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185900	2198085900	62700	62700	62700	62700	3432
3	20241224	185800	2198085900	62700	62700	62700	62700	0
4	20241224	185700	2198085900	62700	62700	62700	62700	0
5	20241224	185600	2198085900	62700	62700	62700	62700	0
6	20241224	185500	2198085900	62700	62700	62700	62700	0
7	20241224	185400	2198085900	62700	62700	62700	62700	0
8	20241224	185300	2198085900	62700	62700	62700	62700	0
9	20241224	185200	2198085900	62700	62700	62700	62700	0
10	20241224	185100	2198085900	62700	62700	62700	62700	0
11	20241224	185000	2198085900	62700	62700	62700	62700	0
12	20241224	184900	2198085900	62700	62700	62700	62700	0
13	20241224	184800	2198085900	62700	62700	62700	62700	0
14	20241224	184700	2198085900	62700	62700	62700	62700	0
15	20241224	184600	2198085900	62700	62700	62700	62700	0
16	20241224	184500	2198085900	62700	62700	62700	62700	0
17	20241224	184400	2198085900	62700	62700	62700	62700	0
18	20241224	184300	2198085900	62700	62700	62700	62700	0
19	20241224	184200	2198085900	62700	62700	62700	62700	0
20	20241224	184100	2198085900	62700	62700	62700	62700	0
21	20241224	184000	2198085900	62700	62700	62700	62700	0
22	20241224	183900	2198085900	62700	62700	62700	62700	0
23	20241224	183800	2198085900	62700	62700	62700	62700	0
24	20241224	183700	2198085900	62700	62700	62700	62700	0
25	20241224	183600	2198085900	62700	62700	62700	62700	0
26	20241224	183500	2198085900	62700	62700	62700	62700	0
27	20241224	183400	2198085900	62700	62700	62700	62700	0
28	20241224	183300	2198085900	62700	62700	62700	62700	0
29	20241224	183200	2198085900	62700	62700	62700	62700	0
30	20241224	183100	2198085900	62700	62700	62700	62700	0
31	20241224	183000	2198085900	62700	62700	62700	62700	0
32	20241224	182900	2198085900	62700	62700	62700	62700	3432
33	20241224	182800	2198085900	62700	62700	62700	62700	0
34	20241224	182700	2198085900	62700	62700	62700	62700	0
35	20241224	182600	2198085900	62700	62700	62700	62700	0
36	20241224	182500	2198085900	62700	62700	62700	62700	0
37	20241224	182400	2198085900	62700	62700	62700	62700	0
38	20241224	182300	2198085900	62700	62700	62700	62700	0
39	20241224	182200	2198085900	62700	62700	62700	62700	0
40	20241224	182100	2198085900	62700	62700	62700	62700	0
41	20241224	182000	2198085900	62700	62700	62700	62700	0
42	20241224	181900	2198085900	62700	62700	62700	62700	0
43	20241224	181800	2198085900	62700	62700	62700	62700	0
44	20241224	181700	2198085900	62700	62700	62700	62700	0
45	20241224	181600	2198085900	62700	62700	62700	62700	0
46	20241224	181500	2198085900	62700	62700	62700	62700	0
47	20241224	181400	2198085900	62700	62700	62700	62700	0
48	20241224	181300	2198085900	62700	62700	62700	62700	0
49	20241224	181200	2198085900	62700	62700	62700	62700	0
50	20241224	181100	2198085900	62700	62700	62700	62700	0
51	20241224	181000	2198085900	62700	62700	62700	62700	0
52	20241224	180900	2198085900	62700	62700	62700	62700	0
53	20241224	180800	2198085900	62700	62700	62700	62700	0
54	20241224	180700	2198085900	62700	62700	62700	62700	0
55	20241224	180600	2198085900	62700	62700	62700	62700	0
56	20241224	180500	2198085900	62700	62700	62700	62700	0
57	20241224	180400	2198085900	62700	62700	62700	62700	0
58	20241224	180300	2198085900	62700	62700	62700	62700	0
59	20241224	180200	2198085900	62700	62700	62700	62700	0
60	20241224	180100	2198085900	62700	62700	62700	62700	0
61	20241224	180000	2198085900	62700	62700	62700	62700	0
62	20241224	175900	2198085900	62700	62700	62700	62700	3432
63	20241224	175800	2198085900	62700	62700	62700	62700	0
64	20241224	175700	2198085900	62700	62700	62700	62700	0
65	20241224	175600	2198085900	62700	62700	62700	62700	0
66	20241224	175500	2198085900	62700	62700	62700	62700	0
67	20241224	175400	2198085900	62700	62700	62700	62700	0
68	20241224	175300	2198085900	62700	62700	62700	62700	0
69	20241224	175200	2198085900	62700	62700	62700	62700	0
70	20241224	175100	2198085900	62700	62700	62700	62700	0
71	20241224	175000	2198085900	62700	62700	62700	62700	0
72	20241224	174900	2198085900	62700	62700	62700	62700	0
73	20241224	174800	2198085900	62700	62700	62700	62700	0
74	20241224	174700	2198085900	62700	62700	62700	62700	0
75	20241224	174600	2198085900	62700	62700	62700	62700	0
76	20241224	174500	2198085900	62700	62700	62700	62700	0
77	20241224	174400	2198085900	62700	62700	62700	62700	0
78	20241224	174300	2198085900	62700	62700	62700	62700	0
79	20241224	174200	2198085900	62700	62700	62700	62700	0
80	20241224	174100	2198085900	62700	62700	62700	62700	0
81	20241224	174000	2198085900	62700	62700	62700	62700	0
82	20241224	173900	2198085900	62700	62700	62700	62700	0
83	20241224	173800	2198085900	62700	62700	62700	62700	0
84	20241224	173700	2198085900	62700	62700	62700	62700	0
85	20241224	173600	2198085900	62700	62700	62700	62700	0
86	20241224	173500	2198085900	62700	62700	62700	62700	0
87	20241224	173400	2198085900	62700	62700	62700	62700	0
88	20241224	173300	2198085900	62700	62700	62700	62700	0
89	20241224	173200	2198085900	62700	62700	62700	62700	0
90	20241224	173100	2198085900	62700	62700	62700	62700	0
91	20241224	173000	2198085900	62700	62700	62700	62700	0
92	20241224	172900	2198085900	62700	62700	62700	62700	3432
93	20241224	172800	2198085900	62700	62700	62700	62700	0
94	20241224	172700	2198085900	62700	62700	62700	62700	0
95	20241224	172600	2198085900	62700	62700	62700	62700	0
96	20241224	172500	2198085900	62700	62700	62700	62700	0
97	20241224	172400	2198085900	62700	62700	62700	62700	0
98	20241224	172300	2198085900	62700	62700	62700	62700	0
99	20241224	172200	2198085900	62700	62700	62700	62700	0
100	20241224	172100	2198085900	62700	62700	62700	62700	0
101	20241224	172000	2198085900	62700	62700	62700	62700	0
102	20241224	171900	2198085900	62700	62700	62700	62700	0
103	20241224	171800	2198085900	62700	62700	62700	62700	0
104	20241224	171700	2198085900	62700	62700	62700	62700	0
105	20241224	171600	2198085900	62700	62700	62700	62700	0
106	20241224	171500	2198085900	62700	62700	62700	62700	0
107	20241224	171400	2198085900	62700	62700	62700	62700	0
108	20241224	171300	2198085900	62700	62700	62700	62700	0
109	20241224	171200	2198085900	62700	62700	62700	62700	0
110	20241224	171100	2198085900	62700	62700	62700	62700	0
111	20241224	171000	2198085900	62700	62700	62700	62700	0
112	20241224	170900	2198085900	62700	62700	62700	62700	0
113	20241224	170800	2198085900	62700	62700	62700	62700	0
114	20241224	170700	2198085900	62700	62700	62700	62700	0
115	20241224	170600	2198085900	62700	62700	62700	62700	0
116	20241224	170500	2198085900	62700	62700	62700	62700	0
117	20241224	170400	2198085900	62700	62700	62700	62700	0
118	20241224	170300	2198085900	62700	62700	62700	62700	0
119	20241224	170200	2198085900	62700	62700	62700	62700	0
120	20241224	170100	2198085900	62700	62700	62700	62700	0
121	20241224	170000	2198085900	62700	62700	62700	62700	0
122	20241224	165900	2198085900	62700	62700	62700	62700	3432
123	20241224	165800	2198085900	62700	62700	62700	62700	0
124	20241224	165700	2198085900	62700	62700	62700	62700	0
125	20241224	165600	2198085900	62700	62700	62700	62700	0
126	20241224	165500	2198085900	62700	62700	62700	62700	0
127	20241224	165400	2198085900	62700	62700	62700	62700	0
128	20241224	165300	2198085900	62700	62700	62700	62700	0
129	20241224	165200	2198085900	62700	62700	62700	62700	0
130	20241224	165100	2198085900	62700	62700	62700	62700	0
131	20241224	165000	2198085900	62700	62700	62700	62700	0
132	20241224	164900	2198085900	62700	62700	62700	62700	0
133	20241224	164800	2198085900	62700	62700	62700	62700	0
134	20241224	164700	2198085900	62700	62700	62700	62700	0
135	20241224	164600	2198085900	62700	62700	62700	62700	0
136	20241224	164500	2198085900	62700	62700	62700	62700	0
137	20241224	164400	2198085900	62700	62700	62700	62700	0
138	20241224	164300	2198085900	62700	62700	62700	62700	0
139	20241224	164200	2198085900	62700	62700	62700	62700	0
140	20241224	164100	2198085900	62700	62700	62700	62700	0
141	20241224	164000	2198085900	62700	62700	62700	62700	0
142	20241224	163900	2198085900	62700	62700	62700	62700	0
143	20241224	163800	2198085900	62700	62700	62700	62700	0
144	20241224	163700	2198085900	62700	62700	62700	62700	0
145	20241224	163600	2198085900	62700	62700	62700	62700	0
146	20241224	163500	2198085900	62700	62700	62700	62700	0
147	20241224	163400	2198085900	62700	62700	62700	62700	0
148	20241224	163300	2198085900	62700	62700	62700	62700	0
149	20241224	163200	2198085900	62700	62700	62700	62700	0
150	20241224	163100	2198085900	62700	62700	62700	62700	0
151	20241224	163000	2198085900	62700	62700	62700	62700	0
152	20241224	162900	2198085900	62700	62700	62700	62700	3432
153	20241224	162800	2198085900	62700	62700	62700	62700	0
154	20241224	162700	2198085900	62700	62700	62700	62700	0
155	20241224	162600	2198085900	62700	62700	62700	62700	0
156	20241224	162500	2198085900	62700	62700	62700	62700	0
157	20241224	162400	2198085900	62700	62700	62700	62700	0
158	20241224	162300	2198085900	62700	62700	62700	62700	0
159	20241224	162200	2198085900	62700	62700	62700	62700	0
160	20241224	162100	2198085900	62700	62700	62700	62700	0
161	20241224	162000	2198085900	62700	62700	62700	62700	0
162	20241224	161900	2198085900	62700	62700	62700	62700	0
163	20241224	161800	2198085900	62700	62700	62700	62700	0
164	20241224	161700	2198085900	62700	62700	62700	62700	0
165	20241224	161600	2198085900	62700	62700	62700	62700	0
166	20241224	161500	2198085900	62700	62700	62700	62700	0
167	20241224	161400	2198085900	62700	62700	62700	62700	0
168	20241224	161300	2198085900	62700	62700	62700	62700	0
169	20241224	161200	2198085900	62700	62700	62700	62700	0
170	20241224	161100	2198085900	62700	62700	62700	62700	0
171	20241224	161000	2198085900	62700	62700	62700	62700	0
172	20241224	160900	2198085900	62700	62700	62700	62700	0
173	20241224	160800	2198085900	62700	62700	62700	62700	0
174	20241224	160700	2198085900	62700	62700	62700	62700	0
175	20241224	160600	2198085900	62700	62700	62700	62700	0
176	20241224	160500	2198085900	62700	62700	62700	62700	0
177	20241224	160400	2198085900	62700	62700	62700	62700	0
178	20241224	160300	2198085900	62700	62700	62700	62700	0
179	20241224	160200	2198085900	62700	62700	62700	62700	0
180	20241224	160100	2198085900	62700	62700	62700	62700	0
181	20241224	160000	2198085900	62700	62700	62700	62700	0
182	20241224	155900	2198085900	62700	62700	62700	62700	3432
183	20241224	155800	2198085900	62700	62700	62700	62700	0
184	20241224	155700	2198085900	62700	62700	62700	62700	0
185	20241224	155600	2198085900	62700	62700	62700	62700	0
186	20241224	155500	2198085900	62700	62700	62700	62700	0
187	20241224	155400	2198085900	62700	62700	62700	62700	0
188	20241224	155300	2198085900	62700	62700	62700	62700	0
189	20241224	155200	2198085900	62700	62700	62700	62700	0
190	20241224	155100	2198085900	62700	62700	62700	62700	0
191	20241224	155000	2198085900	62700	62700	62700	62700	0
192	20241224	154900	2198085900	62700	62700	62700	62700	0
193	20241224	154800	2198085900	62700	62700	62700	62700	0
194	20241224	154700	2198085900	62700	62700	62700	62700	0
195	20241224	154600	2198085900	62700	62700	62700	62700	0
196	20241224	154500	2198085900	62700	62700	62700	62700	0
197	20241224	154400	2198085900	62700	62700	62700	62700	0
198	20241224	154300	2198085900	62700	62700	62700	62700	0
199	20241224	154200	2198085900	62700	62700	62700	62700	0
200	20241224	154100	2198085900	62700	62700	62700	62700	0
201	20241224	154000	2198085900	62700	62700	62700	62700	0
202	20241224	153900	2198085900	62700	62700	62700	62700	0
203	20241224	153800	2198085900	62700	62700	62700	62700	0
204	20241224	153700	2198085900	62700	62700	62700	62700	0
205	20241224	153600	2198085900	62700	62700	62700	62700	0
206	20241224	153500	2198085900	62700	62700	62700	62700	0
207	20241224	153400	2198085900	62700	62700	62700	62700	0
208	20241224	153300	2198085900	62700	62700	62700	62700	0
209	20241224	153200	2198085900	62700	62700	62700	62700	0
210	20241224	153100	2198085900	62700	62700	62700	62700	0
211	20241224	153000	2198085900	62700	62700	62700	62700	3432
212	20241224	152900	1982899500	62100	62100	62100	62100	0
213	20241224	152800	1982899500	62100	62100	62100	62100	0
214	20241224	152700	1982899500	62100	62100	62100	62100	0
215	20241224	152600	1982899500	62100	62100	62100	62100	0
216	20241224	152500	1982899500	62100	62100	62100	62100	0
217	20241224	152400	1982899500	62100	62100	62100	62100	0
218	20241224	152300	1982899500	62100	62100	62100	62100	0
219	20241224	152200	1982899500	62100	62100	62100	62100	0
220	20241224	152100	1982899500	62100	62100	62100	62100	0
221	20241224	152000	1982899500	62100	62100	62100	62100	0
222	20241224	151900	1982899500	62100	62300	62500	62100	340
223	20241224	151800	1961748200	62200	62300	62300	62200	42
224	20241224	151700	1959134200	62300	62500	62500	62200	133
225	20241224	151600	1950849700	62200	62500	62500	62200	155
226	20241224	151500	1941179600	62200	62600	62600	62200	109
227	20241224	151400	1934392700	62200	62300	62600	62200	122
228	20241224	151300	1926776000	62300	62400	62500	62300	196
229	20241224	151200	1914544100	62400	62300	62500	62300	155
230	20241224	151100	1904878000	62300	62400	62500	62200	115
231	20241224	151000	1897713600	62400	62400	62500	62200	143
232	20241224	150900	1888792300	62400	62400	62500	62300	165
233	20241224	150800	1878502900	62400	62200	62400	62200	123
234	20241224	150700	1870838400	62300	62100	62300	62100	145
235	20241224	150600	1861817800	62100	62200	62300	62100	122
236	20241224	150500	1854229900	62200	62400	62400	62200	99
237	20241224	150400	1848067800	62400	62400	62500	62200	150
238	20241224	150300	1838708100	62400	62400	62500	62300	119
239	20241224	150200	1831279600	62500	62400	62500	62300	124
240	20241224	150100	1823541500	62400	62500	62500	62200	91
241	20241224	150000	1817867200	62400	62300	62500	62200	130
242	20241224	145900	1809761900	62300	62600	62600	62200	122
243	20241224	145800	1802150700	62200	62300	62600	62200	143
244	20241224	145700	1793226600	62400	62400	62600	62200	132
245	20241224	145600	1784992600	62400	62300	62600	62300	180
246	20241224	145500	1773755600	62500	62300	62500	62300	132
247	20241224	145400	1765516000	62200	62400	62500	62200	134
248	20241224	145300	1757163000	62300	62400	62400	62300	164
249	20241224	145200	1746939000	62400	62400	62400	62200	148
250	20241224	145100	1737719300	62300	62300	62400	62300	113
251	20241224	145000	1730673700	62400	62300	62400	62100	204
252	20241224	144900	1717971900	62300	62200	62300	62100	134
253	20241224	144800	1709634100	62200	62100	62300	62100	179
254	20241224	144700	1698496800	62300	62100	62300	62100	103
255	20241224	144600	1692092500	62300	62200	62400	62100	269
256	20241224	144500	1675357700	62200	62400	62400	62200	115
257	20241224	144400	1668197500	62300	62300	62400	62300	147
258	20241224	144300	1659031300	62300	62300	62400	62300	144
259	20241224	144200	1650054000	62400	62400	62400	62300	92
260	20241224	144100	1644318100	62500	62500	62500	62200	175
261	20241224	144000	1633400400	62400	62400	62500	62400	166
262	20241224	143900	1623029500	62400	62400	62500	62400	78
263	20241224	143800	1618157100	62500	62400	62500	62200	307
264	20241224	143700	1598990600	62400	62400	62400	62200	130
265	20241224	143600	1590887000	62400	62400	62400	62300	110
266	20241224	143500	1584026100	62300	62300	62400	62200	69
267	20241224	143400	1579725500	62300	62300	62600	62300	141
268	20241224	143300	1570913700	62300	62400	62400	62300	153
269	20241224	143200	1561370300	62400	62300	62400	62300	72
270	20241224	143100	1556879400	62300	62400	62400	62200	55
271	20241224	143000	1553449800	62200	62300	62600	62200	96
272	20241224	142900	1547457000	62400	62500	62600	62400	133
273	20241224	142800	1539144800	62500	62400	62500	62400	80
274	20241224	142700	1534149000	62500	62300	62500	62300	140
275	20241224	142600	1525414300	62300	62300	62400	62300	87
276	20241224	142500	1519989300	62400	62200	62400	62200	73
277	20241224	142400	1515435000	62300	62400	62400	62200	70
278	20241224	142300	1511072100	62400	62300	62400	62300	139
279	20241224	142200	1502401500	62500	62600	62600	62400	99
280	20241224	142100	1496208300	62500	62400	62600	62400	91
281	20241224	142000	1490525500	62500	62300	62500	62300	114
282	20241224	141900	1483402600	62600	62500	62600	62500	171
283	20241224	141800	1472712200	62500	62400	62600	62300	66
284	20241224	141700	1468588900	62500	62500	62500	62400	91
285	20241224	141600	1462905200	62500	62400	62500	62300	71
286	20241224	141500	1458470200	62400	62400	62600	62300	94
287	20241224	141400	1452595200	62500	62600	62600	62200	105
288	20241224	141300	1446035300	62600	62400	62600	62100	379
289	20241224	141200	1422382500	62600	62400	62600	62200	127
290	20241224	141100	1414447900	62500	62500	62600	62400	48
291	20241224	141000	1411448500	62400	62200	62600	62200	57
292	20241224	140900	1407892100	62600	62500	62700	62200	446
293	20241224	140800	1379995400	62500	62100	62500	62100	192
294	20241224	140700	1368005300	62100	62200	62500	62100	373
295	20241224	140600	1344776000	62200	62400	62500	62200	93
296	20241224	140500	1338978700	62500	62300	62500	62300	41
297	20241224	140400	1336422400	62300	62400	62500	62300	90
298	20241224	140300	1330804400	62300	62300	62400	62300	39
299	20241224	140200	1328373600	62400	62300	62400	62300	49
300	20241224	140100	1325318300	62400	62400	62500	62200	95
301	20241224	140000	1319392100	62500	62400	62500	62400	64
302	20241224	135900	1315397200	62400	62200	62500	62200	113
303	20241224	135800	1308347800	62200	62200	62200	62200	1
304	20241224	135700	1308285600	62500	62200	62500	62100	1101
305	20241224	135600	1239731200	62300	62300	62300	62100	23
306	20241224	135500	1238300100	62300	62200	62300	62100	157
307	20241224	135400	1228526500	62200	62200	62300	62200	30
308	20241224	135300	1226658600	62200	62300	62300	62200	102
309	20241224	135200	1220306900	62200	62300	62300	62200	77
310	20241224	135100	1215510800	62300	62400	62400	62300	50
311	20241224	135000	1212394800	62200	62300	62400	62200	65
312	20241224	134900	1208345500	62300	62500	62500	62200	185
313	20241224	134800	1196801400	62400	62400	62500	62400	27
314	20241224	134700	1195116100	62500	62400	62500	62400	93
315	20241224	134600	1189304100	62400	62400	62500	62400	28
316	20241224	134500	1187555900	62500	62500	62500	62400	112
317	20241224	134400	1180558400	62400	62400	62400	62400	18
318	20241224	134300	1179435200	62500	62400	62500	62400	29
319	20241224	134200	1177623700	62400	62500	62500	62300	71
320	20241224	134100	1173192300	62400	62500	62500	62400	40
321	20241224	134000	1170694400	62500	62300	62500	62300	61
322	20241224	133900	1166888100	62300	62300	62300	62300	23
323	20241224	133800	1165455200	62300	62300	62500	62200	66
324	20241224	133700	1161340400	62300	62300	62400	62300	25
325	20241224	133600	1159782500	62400	62300	62400	62300	94
326	20241224	133500	1153918400	62300	62400	62400	62300	42
327	20241224	133400	1151299100	62400	62400	62600	62400	69
328	20241224	133300	1146986300	62400	62400	62600	62300	111
329	20241224	133200	1140051100	62300	62300	62500	62300	77
330	20241224	133100	1135246500	62300	62400	62400	62300	43
331	20241224	133000	1132564300	62400	62300	62400	62300	106
332	20241224	132900	1125953700	62300	62300	62400	62300	26
333	20241224	132800	1124331800	62300	62400	62500	62300	83
334	20241224	132700	1119146700	62400	62300	62400	62300	88
335	20241224	132600	1113658100	62300	62300	62400	62300	184
336	20241224	132500	1102179400	62400	62400	62400	62300	25
337	20241224	132400	1100621300	62300	62200	62400	62200	84
338	20241224	132300	1095383000	62300	62300	62300	62100	25
339	20241224	132200	1093825900	62300	62400	62400	62300	60
340	20241224	132100	1090083900	62400	62300	62400	62300	95
341	20241224	132000	1084157100	62300	62300	62300	62300	9
342	20241224	131900	1083596400	62300	62300	62400	62300	122
343	20241224	131800	1075986900	62300	62300	62400	62300	13
344	20241224	131700	1075176800	62300	62300	62400	62300	104
345	20241224	131600	1068688400	62300	62300	62400	62300	19
346	20241224	131500	1067503200	62500	62300	62500	62300	114
347	20241224	131400	1060388400	62300	62400	62400	62300	42
348	20241224	131300	1057768000	62300	62200	62400	62200	55
349	20241224	131200	1054341300	62200	62300	62400	62200	49
350	20241224	131100	1051288700	62400	62200	62400	62200	203
351	20241224	131000	1038627600	62300	62200	62300	62200	54
352	20241224	130900	1035265000	62200	62200	62300	62200	13
353	20241224	130800	1034455700	62200	62200	62300	62200	57
354	20241224	130700	1030908200	62200	62300	62400	62200	24
355	20241224	130600	1029412000	62400	62000	62400	62000	742
356	20241224	130500	983262800	62000	62000	62100	62000	40
357	20241224	130400	980779600	62000	62000	62100	62000	63
358	20241224	130300	976870900	62000	62000	62100	62000	78
359	20241224	130200	972028200	62100	62000	62100	62000	35
360	20241224	130100	969856000	62100	62000	62100	62000	53
361	20241224	130000	966566700	62100	62000	62100	62000	66
362	20241224	125900	962470600	62000	62100	62100	62000	37
363	20241224	125800	960174600	62000	62000	62100	62000	31
364	20241224	125700	958250600	62000	62000	62100	62000	42
365	20241224	125600	955645700	62000	62000	62100	62000	27
366	20241224	125500	953970100	62000	62100	62100	62000	25
367	20241224	125400	952419500	62100	62100	62200	62000	113
368	20241224	125300	945401700	62000	62200	62200	62000	50
369	20241224	125200	942297300	62200	62000	62200	62000	267
370	20241224	125100	925715900	62000	62000	62100	62000	287
371	20241224	125000	907895900	62100	62000	62100	62000	41
372	20241224	124900	905353700	62000	62000	62100	62000	53
373	20241224	124800	902064800	62000	62000	62000	62000	34
374	20241224	124700	899956800	62100	62000	62100	62000	39
375	20241224	124600	897536100	62000	62100	62100	62000	33
376	20241224	124500	895488400	62100	62000	62100	62000	49
377	20241224	124400	892448600	62000	62100	62100	62000	79
378	20241224	124300	887544500	62100	62000	62100	62000	19
379	20241224	124200	886366100	62000	62000	62100	62000	78
380	20241224	124100	881526000	62000	62000	62100	62000	28
381	20241224	124000	879789400	62100	62000	62100	62000	41
382	20241224	123900	877244100	62000	62000	62100	62000	47
383	20241224	123800	874327800	62100	62000	62100	62000	46
384	20241224	123700	871473600	62000	62000	62100	62000	59
385	20241224	123600	867811300	62000	62000	62100	62000	32
386	20241224	123500	865825400	62000	62000	62100	62000	60
387	20241224	123400	862101200	62100	62100	62100	62000	54
388	20241224	123300	858751000	62000	62000	62100	62000	42
389	20241224	123200	856144400	62000	62000	62100	62000	80
390	20241224	123100	851178700	62100	62000	62100	62000	29
391	20241224	123000	849378900	62100	62000	62100	62000	73
392	20241224	122900	844848800	62000	62100	62100	62000	10
393	20241224	122800	844228600	62000	62000	62100	62000	94
394	20241224	122700	838393800	62100	62100	62100	62000	58
395	20241224	122600	834794400	62000	62100	62100	62000	26
396	20241224	122500	833181400	62000	62100	62100	62000	69
397	20241224	122400	828898200	62100	62000	62100	62000	15
398	20241224	122300	827968000	62000	62000	62100	62000	62
399	20241224	122200	824120900	62100	62000	62100	62000	20
400	20241224	122100	822880700	62100	62000	62100	62000	63
401	20241224	122000	818970700	62100	62100	62100	62000	30
402	20241224	121900	817108600	62000	62000	62100	62000	50
403	20241224	121800	814007700	62000	62100	62100	62000	24
404	20241224	121700	812517600	62000	62100	62100	62000	60
405	20241224	121600	808795000	62000	62100	62100	62000	26
406	20241224	121500	807181200	62100	62000	62200	62000	210
407	20241224	121400	794138100	62000	62000	62100	62000	62
408	20241224	121300	790289600	62000	62100	62100	62000	51
409	20241224	121200	787124000	62000	62000	62100	62000	55
410	20241224	121100	783712600	62000	62100	62100	62000	20
411	20241224	121000	782470900	62000	62000	62100	62000	26
412	20241224	120900	780858700	62000	62000	62100	62000	25
413	20241224	120800	779307200	62000	62100	62100	62000	45
414	20241224	120700	776516600	62100	62000	62100	62000	33
415	20241224	120600	774468000	62000	62100	62100	62000	50
416	20241224	120500	771365400	62000	62100	62100	62000	13
417	20241224	120400	770558600	62000	62100	62100	62000	98
418	20241224	120300	764476300	62000	62000	62100	62000	14
419	20241224	120200	763607700	62000	62000	62200	62000	95
420	20241224	120100	757707000	62100	62100	62200	62100	27
421	20241224	120000	756030100	62200	62100	62200	62100	152
422	20241224	115900	746581900	62000	62100	62200	62000	61
423	20241224	115800	742792600	62200	62200	62200	62100	24
424	20241224	115700	741301700	62200	62100	62200	62000	79
425	20241224	115600	736393800	62100	62100	62200	62100	89
426	20241224	115500	730859100	62200	62200	62200	62100	42
427	20241224	115400	728248700	62100	62000	62200	62000	42
428	20241224	115300	725640200	62200	62100	62200	62000	67
429	20241224	115200	721478200	62100	62200	62200	62100	30
430	20241224	115100	719613200	62100	62000	62200	62000	32
431	20241224	115000	717626000	62200	62000	62200	62000	64
432	20241224	114900	713648800	62000	62100	62200	62000	71
433	20241224	114800	709235200	62300	62100	62300	62100	105
434	20241224	114700	702705200	62100	62200	62300	62100	66
435	20241224	114600	698599700	62200	62100	62200	62100	34
436	20241224	114500	696486700	62100	62300	62300	62100	47
437	20241224	114400	693564200	62300	62200	62300	62200	107
438	20241224	114300	686908300	62200	62200	62300	62200	39
439	20241224	114200	684480300	62200	62200	62300	62200	100
440	20241224	114100	678258700	62200	62200	62300	62200	35
441	20241224	114000	676080300	62200	62200	62200	62200	9
442	20241224	113900	675520500	62300	62200	62300	62200	37
443	20241224	113800	673217200	62200	62200	62300	62200	51
444	20241224	113700	670042800	62200	62200	62300	62200	26
445	20241224	113600	668425100	62200	62200	62300	62200	30
446	20241224	113500	666557300	62300	62200	62300	62200	24
447	20241224	113400	665064000	62400	62300	62400	62200	41
448	20241224	113300	662509700	62200	62400	62400	62200	17
449	20241224	113200	661450600	62400	62300	62400	62200	109
450	20241224	113100	654653300	62200	62300	62400	62100	193
451	20241224	113000	642630000	62300	62100	62300	62100	33
452	20241224	112900	640577200	62200	62100	62300	62100	38
453	20241224	112800	638212100	62100	62200	62300	62100	21
454	20241224	112700	636905900	62200	62200	62300	62100	57
455	20241224	112600	633358500	62200	62200	62200	62100	12
456	20241224	112500	632612200	62400	62200	62400	62200	89
457	20241224	112400	627065500	62200	62300	62400	62200	72
458	20241224	112300	622577600	62300	62500	62600	62300	285
459	20241224	112200	604782400	62500	62600	62700	62500	265
460	20241224	112100	588193500	62600	62600	62600	62600	20
461	20241224	112000	586941500	62600	62600	62700	62600	26
462	20241224	111900	585312200	62600	62600	62700	62600	55
463	20241224	111800	581866800	62600	62600	62700	62600	16
464	20241224	111700	580864500	62600	62600	62700	62600	23
465	20241224	111600	579423100	62600	62700	62700	62600	18
466	20241224	111500	578294700	62700	62600	62700	62600	44
467	20241224	111400	575537900	62700	62600	62700	62600	4
468	20241224	111300	575287300	62600	62500	62700	62500	77
469	20241224	111200	570466500	62500	62600	62600	62400	24
470	20241224	111100	568965600	62600	62100	62600	62100	289
471	20241224	111000	550939300	62200	62300	62300	62200	20
472	20241224	110900	549693700	62300	62300	62300	62300	15
473	20241224	110800	548759200	62300	62000	62300	62000	65
474	20241224	110700	544715800	62300	62200	62300	62200	52
475	20241224	110600	541480600	62200	62200	62300	62000	1579
476	20241224	110500	443318800	62200	62300	62300	62200	53
477	20241224	110400	440018100	62200	62200	62200	62200	20
478	20241224	110300	438774100	62300	62200	62300	62200	36
479	20241224	110200	436532600	62200	62300	62300	62200	4
480	20241224	110100	436283600	62200	62200	62300	62200	32
481	20241224	110000	434291500	62300	62200	62300	62200	25
482	20241224	105900	432735700	62300	62300	62300	62200	20
483	20241224	105800	431490100	62300	62200	62300	62200	22
484	20241224	105700	430120200	62300	62200	62300	62200	39
485	20241224	105600	427693600	62200	62300	62300	62200	23
486	20241224	105500	426261400	62300	62200	62300	62200	22
487	20241224	105400	424892000	62200	62300	62300	62200	18
488	20241224	105300	423770800	62300	62200	62300	62200	60
489	20241224	105200	420035100	62200	62200	62300	62200	40
490	20241224	105100	417545400	62200	62300	62300	62200	31
491	20241224	105000	415615000	62200	62300	62300	62200	48
492	20241224	104900	412626400	62300	62300	62300	62200	34
493	20241224	104800	410509900	62200	62200	62200	62200	5
494	20241224	104700	410198900	62300	62300	62300	62300	17
495	20241224	104600	409139800	62300	62300	62300	62200	21
496	20241224	104500	407832100	62300	62200	62300	62200	39
497	20241224	104400	405404000	62300	62200	62300	62200	20
498	20241224	104300	404158500	62200	62300	62300	62200	46
499	20241224	104200	401292800	62300	62200	62300	62200	88
500	20241224	104100	395812800	62200	62200	62200	62200	4
501	20241224	104000	395564000	62300	62300	62300	62300	28
502	20241224	103900	393819600	62200	62200	62200	62200	13
503	20241224	103800	393011000	62200	62200	62200	62200	16
504	20241224	103700	392015800	62200	62300	62300	62200	7
505	20241224	103600	391580200	62300	62300	62300	62300	5
506	20241224	103500	391268700	62300	62200	62300	62200	149
507	20241224	103400	381986400	62300	62300	62300	62200	54
508	20241224	103300	378623700	62200	62200	62200	62200	0
509	20241224	103200	378623700	62200	62200	62200	62200	5
510	20241224	103100	378312700	62200	62200	62300	62200	388
511	20241224	103000	354174400	62100	62100	62200	62100	46
512	20241224	102900	351317500	62200	62100	62200	62100	8
513	20241224	102800	350820300	62200	62200	62200	62100	9
514	20241224	102700	350261000	62200	62100	62200	62100	33
515	20241224	102600	348209900	62100	62100	62200	62100	16
516	20241224	102500	347216000	62100	62100	62100	62100	16
517	20241224	102400	346222400	62200	62100	62200	62100	21
518	20241224	102300	344917900	62200	62100	62200	62100	45
519	20241224	102200	342121200	62100	62100	62100	62100	11
520	20241224	102100	341438100	62100	62100	62200	62100	20
521	20241224	102000	340195400	62100	62100	62100	62100	10
522	20241224	101900	339574400	62100	62100	62200	62100	54
523	20241224	101800	336218900	62200	62100	62200	62100	14
524	20241224	101700	335349000	62100	62100	62100	62100	8
525	20241224	101600	334852200	62200	62200	62200	62200	2
526	20241224	101500	334727800	62200	62100	62200	62100	26
527	20241224	101400	333111100	62100	62100	62100	62100	0
528	20241224	101300	333111100	62100	62100	62100	62100	4
529	20241224	101200	332862700	62200	62200	62200	62200	18
530	20241224	101100	331743100	62100	62100	62100	62100	0
531	20241224	101000	331743100	62100	62200	62200	62100	7
532	20241224	100900	331308200	62200	62100	62200	62100	119
533	20241224	100800	323916700	62100	62100	62100	62000	77
534	20241224	100700	319138700	62100	62100	62100	62100	4
535	20241224	100600	318890300	62100	62000	62100	62000	19
536	20241224	100500	317712000	62100	62100	62100	62100	0
537	20241224	100400	317712000	62100	62000	62100	62000	157
538	20241224	100300	307976400	62100	62100	62100	62100	0
539	20241224	100200	307976400	62100	62100	62100	62100	2
540	20241224	100100	307852200	62200	62000	62200	61900	82
541	20241224	100000	302773000	62000	61800	62200	61700	627
542	20241224	095900	263977900	61700	61700	61700	61700	14
543	20241224	095800	263114100	61700	61700	61700	61700	0
544	20241224	095700	263114100	61700	61700	61700	61700	10
545	20241224	095600	262497100	61700	61700	61800	61700	28
546	20241224	095500	260767400	61700	61700	61800	61700	17
547	20241224	095400	259718400	61800	61700	61800	61700	153
548	20241224	095300	250274600	61700	61700	61700	61700	15
549	20241224	095200	249349100	61700	61700	61700	61700	7
550	20241224	095100	248917200	61700	61700	61700	61700	18
551	20241224	095000	247806600	61700	61700	61700	61700	20
552	20241224	094900	246572600	61800	61700	61800	61700	13
553	20241224	094800	245769900	61700	61700	61800	61700	31
554	20241224	094700	243856400	61800	61700	61800	61700	18
555	20241224	094600	242745700	61700	61700	61800	61700	30
556	20241224	094500	240893500	61700	61700	61700	61700	3
557	20241224	094400	240708400	61800	61800	61800	61800	151
558	20241224	094300	231376600	61800	61800	61900	61800	22
559	20241224	094200	230016200	61800	61800	61800	61800	17
560	20241224	094100	228965600	61800	61800	61900	61800	28
561	20241224	094000	227233700	61900	61800	61900	61800	12
562	20241224	093900	226491600	61800	61900	61900	61800	18
563	20241224	093800	225378000	61800	61800	61800	61800	1
564	20241224	093700	225316200	61800	61800	61900	61800	193
565	20241224	093600	213385600	61800	61800	61800	61700	58
566	20241224	093500	209801900	61800	61700	61800	61700	24
567	20241224	093400	208320200	61700	61800	61800	61700	99
568	20241224	093300	202203800	61800	61700	61800	61700	28
569	20241224	093200	200475100	61700	61700	61800	61700	14
570	20241224	093100	199611200	61800	61700	61800	61700	8
571	20241224	093000	199116900	61700	61700	61800	61700	8
572	20241224	092900	198623100	61700	61700	61800	61700	124
573	20241224	092800	190970100	61800	61800	61800	61700	40
574	20241224	092700	188498400	61800	61800	61800	61700	104
575	20241224	092600	182071300	61800	61800	61800	61700	111
576	20241224	092500	175212000	61800	61800	61800	61800	12
577	20241224	092400	174470400	61800	61800	61800	61800	14
578	20241224	092300	173605200	61800	61800	61800	61800	230
579	20241224	092200	159391200	61800	61800	61800	61700	108
580	20241224	092100	152716900	61700	61800	61800	61700	99
581	20241224	092000	146601200	61800	61800	61800	61700	182
582	20241224	091900	135354000	61800	61800	61900	61800	10
583	20241224	091800	134735900	61800	61900	61900	61800	51
584	20241224	091700	131580400	61900	62000	62000	61800	532
585	20241224	091600	98624000	62000	62000	62000	62000	1
586	20241224	091500	98562000	62000	62000	62000	62000	91
587	20241224	091400	92920000	62000	62000	62000	62000	1
588	20241224	091300	92858000	62000	62000	62000	62000	175
589	20241224	091200	82008000	62000	62100	62100	62000	30
590	20241224	091100	80146100	62100	62000	62100	62000	59
591	20241224	091000	76487700	62000	62100	62100	62000	74
592	20241224	090900	71896100	62000	62100	62100	62000	44
593	20241224	090800	69165000	62100	62100	62100	62100	58
594	20241224	090700	65563200	62200	62200	62300	62100	238
595	20241224	090600	50764900	62300	62300	62300	62200	257
596	20241224	090500	34756500	62400	62400	62400	62400	1
597	20241224	090400	34694100	62300	62300	62400	62300	6
598	20241224	090300	34320000	62400	62400	62400	62300	6
599	20241224	090200	33945700	62300	62500	62500	62300	164
600	20241224	090100	23725200	62600	62600	62600	62500	13
601	20241224	090000	22911700	62500	63000	63000	62500	365