KissMeData/248170/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205800	72724000	25050	25050	25050	25050	251
3	20241223	205700	72724000	25050	25050	25050	25050	0
4	20241223	205600	72724000	25050	25050	25050	25050	0
5	20241223	205500	72724000	25050	25050	25050	25050	0
6	20241223	205400	72724000	25050	25050	25050	25050	0
7	20241223	205300	72724000	25050	25050	25050	25050	0
8	20241223	205200	72724000	25050	25050	25050	25050	0
9	20241223	205100	72724000	25050	25050	25050	25050	0
10	20241223	205000	72724000	25050	25050	25050	25050	0
11	20241223	204900	72724000	25050	25050	25050	25050	0
12	20241223	204800	72724000	25050	25050	25050	25050	0
13	20241223	204700	72724000	25050	25050	25050	25050	0
14	20241223	204600	72724000	25050	25050	25050	25050	0
15	20241223	204500	72724000	25050	25050	25050	25050	0
16	20241223	204400	72724000	25050	25050	25050	25050	0
17	20241223	204300	72724000	25050	25050	25050	25050	0
18	20241223	204200	72724000	25050	25050	25050	25050	0
19	20241223	204100	72724000	25050	25050	25050	25050	0
20	20241223	204000	72724000	25050	25050	25050	25050	0
21	20241223	203900	72724000	25050	25050	25050	25050	0
22	20241223	203800	72724000	25050	25050	25050	25050	0
23	20241223	203700	72724000	25050	25050	25050	25050	0
24	20241223	203600	72724000	25050	25050	25050	25050	0
25	20241223	203500	72724000	25050	25050	25050	25050	0
26	20241223	203400	72724000	25050	25050	25050	25050	0
27	20241223	203300	72724000	25050	25050	25050	25050	0
28	20241223	203200	72724000	25050	25050	25050	25050	0
29	20241223	203100	72724000	25050	25050	25050	25050	0
30	20241223	203000	72724000	25050	25050	25050	25050	0
31	20241223	202900	72724000	25050	25050	25050	25050	0
32	20241223	202800	72724000	25050	25050	25050	25050	251
33	20241223	202700	72724000	25050	25050	25050	25050	0
34	20241223	202600	72724000	25050	25050	25050	25050	0
35	20241223	202500	72724000	25050	25050	25050	25050	0
36	20241223	202400	72724000	25050	25050	25050	25050	0
37	20241223	202300	72724000	25050	25050	25050	25050	0
38	20241223	202200	72724000	25050	25050	25050	25050	0
39	20241223	202100	72724000	25050	25050	25050	25050	0
40	20241223	202000	72724000	25050	25050	25050	25050	0
41	20241223	201900	72724000	25050	25050	25050	25050	0
42	20241223	201800	72724000	25050	25050	25050	25050	0
43	20241223	201700	72724000	25050	25050	25050	25050	0
44	20241223	201600	72724000	25050	25050	25050	25050	0
45	20241223	201500	72724000	25050	25050	25050	25050	0
46	20241223	201400	72724000	25050	25050	25050	25050	0
47	20241223	201300	72724000	25050	25050	25050	25050	0
48	20241223	201200	72724000	25050	25050	25050	25050	0
49	20241223	201100	72724000	25050	25050	25050	25050	0
50	20241223	201000	72724000	25050	25050	25050	25050	0
51	20241223	200900	72724000	25050	25050	25050	25050	0
52	20241223	200800	72724000	25050	25050	25050	25050	0
53	20241223	200700	72724000	25050	25050	25050	25050	0
54	20241223	200600	72724000	25050	25050	25050	25050	0
55	20241223	200500	72724000	25050	25050	25050	25050	0
56	20241223	200400	72724000	25050	25050	25050	25050	0
57	20241223	200300	72724000	25050	25050	25050	25050	0
58	20241223	200200	72724000	25050	25050	25050	25050	0
59	20241223	200100	72724000	25050	25050	25050	25050	0
60	20241223	200000	72724000	25050	25050	25050	25050	0
61	20241223	195900	72724000	25050	25050	25050	25050	0
62	20241223	195800	72724000	25050	25050	25050	25050	251
63	20241223	195700	72724000	25050	25050	25050	25050	0
64	20241223	195600	72724000	25050	25050	25050	25050	0
65	20241223	195500	72724000	25050	25050	25050	25050	0
66	20241223	195400	72724000	25050	25050	25050	25050	0
67	20241223	195300	72724000	25050	25050	25050	25050	0
68	20241223	195200	72724000	25050	25050	25050	25050	0
69	20241223	195100	72724000	25050	25050	25050	25050	0
70	20241223	195000	72724000	25050	25050	25050	25050	0
71	20241223	194900	72724000	25050	25050	25050	25050	0
72	20241223	194800	72724000	25050	25050	25050	25050	0
73	20241223	194700	72724000	25050	25050	25050	25050	0
74	20241223	194600	72724000	25050	25050	25050	25050	0
75	20241223	194500	72724000	25050	25050	25050	25050	0
76	20241223	194400	72724000	25050	25050	25050	25050	0
77	20241223	194300	72724000	25050	25050	25050	25050	0
78	20241223	194200	72724000	25050	25050	25050	25050	0
79	20241223	194100	72724000	25050	25050	25050	25050	0
80	20241223	194000	72724000	25050	25050	25050	25050	0
81	20241223	193900	72724000	25050	25050	25050	25050	0
82	20241223	193800	72724000	25050	25050	25050	25050	0
83	20241223	193700	72724000	25050	25050	25050	25050	0
84	20241223	193600	72724000	25050	25050	25050	25050	0
85	20241223	193500	72724000	25050	25050	25050	25050	0
86	20241223	193400	72724000	25050	25050	25050	25050	0
87	20241223	193300	72724000	25050	25050	25050	25050	0
88	20241223	193200	72724000	25050	25050	25050	25050	0
89	20241223	193100	72724000	25050	25050	25050	25050	0
90	20241223	193000	72724000	25050	25050	25050	25050	0
91	20241223	192900	72724000	25050	25050	25050	25050	0
92	20241223	192800	72724000	25050	25050	25050	25050	251
93	20241223	192700	72724000	25050	25050	25050	25050	0
94	20241223	192600	72724000	25050	25050	25050	25050	0
95	20241223	192500	72724000	25050	25050	25050	25050	0
96	20241223	192400	72724000	25050	25050	25050	25050	0
97	20241223	192300	72724000	25050	25050	25050	25050	0
98	20241223	192200	72724000	25050	25050	25050	25050	0
99	20241223	192100	72724000	25050	25050	25050	25050	0
100	20241223	192000	72724000	25050	25050	25050	25050	0
101	20241223	191900	72724000	25050	25050	25050	25050	0
102	20241223	191800	72724000	25050	25050	25050	25050	0
103	20241223	191700	72724000	25050	25050	25050	25050	0
104	20241223	191600	72724000	25050	25050	25050	25050	0
105	20241223	191500	72724000	25050	25050	25050	25050	0
106	20241223	191400	72724000	25050	25050	25050	25050	0
107	20241223	191300	72724000	25050	25050	25050	25050	0
108	20241223	191200	72724000	25050	25050	25050	25050	0
109	20241223	191100	72724000	25050	25050	25050	25050	0
110	20241223	191000	72724000	25050	25050	25050	25050	0
111	20241223	190900	72724000	25050	25050	25050	25050	0
112	20241223	190800	72724000	25050	25050	25050	25050	0
113	20241223	190700	72724000	25050	25050	25050	25050	0
114	20241223	190600	72724000	25050	25050	25050	25050	0
115	20241223	190500	72724000	25050	25050	25050	25050	0
116	20241223	190400	72724000	25050	25050	25050	25050	0
117	20241223	190300	72724000	25050	25050	25050	25050	0
118	20241223	190200	72724000	25050	25050	25050	25050	0
119	20241223	190100	72724000	25050	25050	25050	25050	0
120	20241223	190000	72724000	25050	25050	25050	25050	0
121	20241223	185900	72724000	25050	25050	25050	25050	0
122	20241223	185800	72724000	25050	25050	25050	25050	251
123	20241223	185700	72724000	25050	25050	25050	25050	0
124	20241223	185600	72724000	25050	25050	25050	25050	0
125	20241223	185500	72724000	25050	25050	25050	25050	0
126	20241223	185400	72724000	25050	25050	25050	25050	0
127	20241223	185300	72724000	25050	25050	25050	25050	0
128	20241223	185200	72724000	25050	25050	25050	25050	0
129	20241223	185100	72724000	25050	25050	25050	25050	0
130	20241223	185000	72724000	25050	25050	25050	25050	0
131	20241223	184900	72724000	25050	25050	25050	25050	0
132	20241223	184800	72724000	25050	25050	25050	25050	0
133	20241223	184700	72724000	25050	25050	25050	25050	0
134	20241223	184600	72724000	25050	25050	25050	25050	0
135	20241223	184500	72724000	25050	25050	25050	25050	0
136	20241223	184400	72724000	25050	25050	25050	25050	0
137	20241223	184300	72724000	25050	25050	25050	25050	0
138	20241223	184200	72724000	25050	25050	25050	25050	0
139	20241223	184100	72724000	25050	25050	25050	25050	0
140	20241223	184000	72724000	25050	25050	25050	25050	0
141	20241223	183900	72724000	25050	25050	25050	25050	0
142	20241223	183800	72724000	25050	25050	25050	25050	0
143	20241223	183700	72724000	25050	25050	25050	25050	0
144	20241223	183600	72724000	25050	25050	25050	25050	0
145	20241223	183500	72724000	25050	25050	25050	25050	0
146	20241223	183400	72724000	25050	25050	25050	25050	0
147	20241223	183300	72724000	25050	25050	25050	25050	0
148	20241223	183200	72724000	25050	25050	25050	25050	0
149	20241223	183100	72724000	25050	25050	25050	25050	0
150	20241223	183000	72724000	25050	25050	25050	25050	0
151	20241223	182900	72724000	25050	25050	25050	25050	0
152	20241223	182800	72724000	25050	25050	25050	25050	251
153	20241223	182700	72724000	25050	25050	25050	25050	0
154	20241223	182600	72724000	25050	25050	25050	25050	0
155	20241223	182500	72724000	25050	25050	25050	25050	0
156	20241223	182400	72724000	25050	25050	25050	25050	0
157	20241223	182300	72724000	25050	25050	25050	25050	0
158	20241223	182200	72724000	25050	25050	25050	25050	0
159	20241223	182100	72724000	25050	25050	25050	25050	0
160	20241223	182000	72724000	25050	25050	25050	25050	0
161	20241223	181900	72724000	25050	25050	25050	25050	0
162	20241223	181800	72724000	25050	25050	25050	25050	0
163	20241223	181700	72724000	25050	25050	25050	25050	0
164	20241223	181600	72724000	25050	25050	25050	25050	0
165	20241223	181500	72724000	25050	25050	25050	25050	0
166	20241223	181400	72724000	25050	25050	25050	25050	0
167	20241223	181300	72724000	25050	25050	25050	25050	0
168	20241223	181200	72724000	25050	25050	25050	25050	0
169	20241223	181100	72724000	25050	25050	25050	25050	0
170	20241223	181000	72724000	25050	25050	25050	25050	0
171	20241223	180900	72724000	25050	25050	25050	25050	0
172	20241223	180800	72724000	25050	25050	25050	25050	0
173	20241223	180700	72724000	25050	25050	25050	25050	0
174	20241223	180600	72724000	25050	25050	25050	25050	0
175	20241223	180500	72724000	25050	25050	25050	25050	0
176	20241223	180400	72724000	25050	25050	25050	25050	0
177	20241223	180300	72724000	25050	25050	25050	25050	0
178	20241223	180200	72724000	25050	25050	25050	25050	0
179	20241223	180100	72724000	25050	25050	25050	25050	0
180	20241223	180000	72724000	25050	25050	25050	25050	0
181	20241223	175900	72724000	25050	25050	25050	25050	0
182	20241223	175800	72724000	25050	25050	25050	25050	251
183	20241223	175700	72724000	25050	25050	25050	25050	0
184	20241223	175600	72724000	25050	25050	25050	25050	0
185	20241223	175500	72724000	25050	25050	25050	25050	0
186	20241223	175400	72724000	25050	25050	25050	25050	0
187	20241223	175300	72724000	25050	25050	25050	25050	0
188	20241223	175200	72724000	25050	25050	25050	25050	0
189	20241223	175100	72724000	25050	25050	25050	25050	0
190	20241223	175000	72724000	25050	25050	25050	25050	0
191	20241223	174900	72724000	25050	25050	25050	25050	0
192	20241223	174800	72724000	25050	25050	25050	25050	0
193	20241223	174700	72724000	25050	25050	25050	25050	0
194	20241223	174600	72724000	25050	25050	25050	25050	0
195	20241223	174500	72724000	25050	25050	25050	25050	0
196	20241223	174400	72724000	25050	25050	25050	25050	0
197	20241223	174300	72724000	25050	25050	25050	25050	0
198	20241223	174200	72724000	25050	25050	25050	25050	0
199	20241223	174100	72724000	25050	25050	25050	25050	0
200	20241223	174000	72724000	25050	25050	25050	25050	0
201	20241223	173900	72724000	25050	25050	25050	25050	0
202	20241223	173800	72724000	25050	25050	25050	25050	0
203	20241223	173700	72724000	25050	25050	25050	25050	0
204	20241223	173600	72724000	25050	25050	25050	25050	0
205	20241223	173500	72724000	25050	25050	25050	25050	0
206	20241223	173400	72724000	25050	25050	25050	25050	0
207	20241223	173300	72724000	25050	25050	25050	25050	0
208	20241223	173200	72724000	25050	25050	25050	25050	0
209	20241223	173100	72724000	25050	25050	25050	25050	0
210	20241223	173000	72724000	25050	25050	25050	25050	0
211	20241223	172900	72724000	25050	25050	25050	25050	0
212	20241223	172800	72724000	25050	25050	25050	25050	251
213	20241223	172700	72724000	25050	25050	25050	25050	0
214	20241223	172600	72724000	25050	25050	25050	25050	0
215	20241223	172500	72724000	25050	25050	25050	25050	0
216	20241223	172400	72724000	25050	25050	25050	25050	0
217	20241223	172300	72724000	25050	25050	25050	25050	0
218	20241223	172200	72724000	25050	25050	25050	25050	0
219	20241223	172100	72724000	25050	25050	25050	25050	0
220	20241223	172000	72724000	25050	25050	25050	25050	0
221	20241223	171900	72724000	25050	25050	25050	25050	0
222	20241223	171800	72724000	25050	25050	25050	25050	0
223	20241223	171700	72724000	25050	25050	25050	25050	0
224	20241223	171600	72724000	25050	25050	25050	25050	0
225	20241223	171500	72724000	25050	25050	25050	25050	0
226	20241223	171400	72724000	25050	25050	25050	25050	0
227	20241223	171300	72724000	25050	25050	25050	25050	0
228	20241223	171200	72724000	25050	25050	25050	25050	0
229	20241223	171100	72724000	25050	25050	25050	25050	0
230	20241223	171000	72724000	25050	25050	25050	25050	0
231	20241223	170900	72724000	25050	25050	25050	25050	0
232	20241223	170800	72724000	25050	25050	25050	25050	0
233	20241223	170700	72724000	25050	25050	25050	25050	0
234	20241223	170600	72724000	25050	25050	25050	25050	0
235	20241223	170500	72724000	25050	25050	25050	25050	0
236	20241223	170400	72724000	25050	25050	25050	25050	0
237	20241223	170300	72724000	25050	25050	25050	25050	0
238	20241223	170200	72724000	25050	25050	25050	25050	0
239	20241223	170100	72724000	25050	25050	25050	25050	0
240	20241223	170000	72724000	25050	25050	25050	25050	0
241	20241223	165900	72724000	25050	25050	25050	25050	0
242	20241223	165800	72724000	25050	25050	25050	25050	251
243	20241223	165700	72724000	25050	25050	25050	25050	0
244	20241223	165600	72724000	25050	25050	25050	25050	0
245	20241223	165500	72724000	25050	25050	25050	25050	0
246	20241223	165400	72724000	25050	25050	25050	25050	0
247	20241223	165300	72724000	25050	25050	25050	25050	0
248	20241223	165200	72724000	25050	25050	25050	25050	0
249	20241223	165100	72724000	25050	25050	25050	25050	0
250	20241223	165000	72724000	25050	25050	25050	25050	0
251	20241223	164900	72724000	25050	25050	25050	25050	0
252	20241223	164800	72724000	25050	25050	25050	25050	0
253	20241223	164700	72724000	25050	25050	25050	25050	0
254	20241223	164600	72724000	25050	25050	25050	25050	0
255	20241223	164500	72724000	25050	25050	25050	25050	0
256	20241223	164400	72724000	25050	25050	25050	25050	0
257	20241223	164300	72724000	25050	25050	25050	25050	0
258	20241223	164200	72724000	25050	25050	25050	25050	0
259	20241223	164100	72724000	25050	25050	25050	25050	0
260	20241223	164000	72724000	25050	25050	25050	25050	0
261	20241223	163900	72724000	25050	25050	25050	25050	0
262	20241223	163800	72724000	25050	25050	25050	25050	0
263	20241223	163700	72724000	25050	25050	25050	25050	0
264	20241223	163600	72724000	25050	25050	25050	25050	0
265	20241223	163500	72724000	25050	25050	25050	25050	0
266	20241223	163400	72724000	25050	25050	25050	25050	0
267	20241223	163300	72724000	25050	25050	25050	25050	0
268	20241223	163200	72724000	25050	25050	25050	25050	0
269	20241223	163100	72724000	25050	25050	25050	25050	0
270	20241223	163000	72724000	25050	25050	25050	25050	0
271	20241223	162900	72724000	25050	25050	25050	25050	0
272	20241223	162800	72724000	25050	25050	25050	25050	251
273	20241223	162700	72724000	25050	25050	25050	25050	0
274	20241223	162600	72724000	25050	25050	25050	25050	0
275	20241223	162500	72724000	25050	25050	25050	25050	0
276	20241223	162400	72724000	25050	25050	25050	25050	0
277	20241223	162300	72724000	25050	25050	25050	25050	0
278	20241223	162200	72724000	25050	25050	25050	25050	0
279	20241223	162100	72724000	25050	25050	25050	25050	0
280	20241223	162000	72724000	25050	25050	25050	25050	0
281	20241223	161900	72724000	25050	25050	25050	25050	0
282	20241223	161800	72724000	25050	25050	25050	25050	0
283	20241223	161700	72724000	25050	25050	25050	25050	0
284	20241223	161600	72724000	25050	25050	25050	25050	0
285	20241223	161500	72724000	25050	25050	25050	25050	0
286	20241223	161400	72724000	25050	25050	25050	25050	0
287	20241223	161300	72724000	25050	25050	25050	25050	0
288	20241223	161200	72724000	25050	25050	25050	25050	0
289	20241223	161100	72724000	25050	25050	25050	25050	0
290	20241223	161000	72724000	25050	25050	25050	25050	0
291	20241223	160900	72724000	25050	25050	25050	25050	0
292	20241223	160800	72724000	25050	25050	25050	25050	0
293	20241223	160700	72724000	25050	25050	25050	25050	0
294	20241223	160600	72724000	25050	25050	25050	25050	0
295	20241223	160500	72724000	25050	25050	25050	25050	0
296	20241223	160400	72724000	25050	25050	25050	25050	0
297	20241223	160300	72724000	25050	25050	25050	25050	0
298	20241223	160200	72724000	25050	25050	25050	25050	0
299	20241223	160100	72724000	25050	25050	25050	25050	0
300	20241223	160000	72724000	25050	25050	25050	25050	0
301	20241223	155900	72724000	25050	25050	25050	25050	0
302	20241223	155800	72724000	25050	25050	25050	25050	251
303	20241223	155700	72724000	25050	25050	25050	25050	0
304	20241223	155600	72724000	25050	25050	25050	25050	0
305	20241223	155500	72724000	25050	25050	25050	25050	0
306	20241223	155400	72724000	25050	25050	25050	25050	0
307	20241223	155300	72724000	25050	25050	25050	25050	0
308	20241223	155200	72724000	25050	25050	25050	25050	0
309	20241223	155100	72724000	25050	25050	25050	25050	0
310	20241223	155000	72724000	25050	25050	25050	25050	0
311	20241223	154900	72724000	25050	25050	25050	25050	0
312	20241223	154800	72724000	25050	25050	25050	25050	0
313	20241223	154700	72724000	25050	25050	25050	25050	0
314	20241223	154600	72724000	25050	25050	25050	25050	0
315	20241223	154500	72724000	25050	25050	25050	25050	0
316	20241223	154400	72724000	25050	25050	25050	25050	0
317	20241223	154300	72724000	25050	25050	25050	25050	0
318	20241223	154200	72724000	25050	25050	25050	25050	0
319	20241223	154100	72724000	25050	25050	25050	25050	0
320	20241223	154000	72724000	25050	25050	25050	25050	0
321	20241223	153900	72724000	25050	25050	25050	25050	0
322	20241223	153800	72724000	25050	25050	25050	25050	0
323	20241223	153700	72724000	25050	25050	25050	25050	0
324	20241223	153600	72724000	25050	25050	25050	25050	0
325	20241223	153500	72724000	25050	25050	25050	25050	0
326	20241223	153400	72724000	25050	25050	25050	25050	0
327	20241223	153300	72724000	25050	25050	25050	25050	0
328	20241223	153200	72724000	25050	25050	25050	25050	0
329	20241223	153100	72724000	25050	25050	25050	25050	0
330	20241223	153000	72724000	25050	25050	25050	25050	251
331	20241223	152900	66436450	25250	25250	25250	25250	0
332	20241223	152800	66436450	25250	25250	25250	25250	0
333	20241223	152700	66436450	25250	25250	25250	25250	0
334	20241223	152600	66436450	25250	25250	25250	25250	0
335	20241223	152500	66436450	25250	25250	25250	25250	0
336	20241223	152400	66436450	25250	25250	25250	25250	0
337	20241223	152300	66436450	25250	25250	25250	25250	0
338	20241223	152200	66436450	25250	25250	25250	25250	0
339	20241223	152100	66436450	25250	25250	25250	25250	0
340	20241223	152000	66436450	25250	25250	25250	25250	0
341	20241223	151900	66436450	25250	25250	25250	25250	9
342	20241223	151800	66209200	25250	25250	25250	25250	4
343	20241223	151700	66108200	25250	25250	25250	25250	0
344	20241223	151600	66108200	25250	25250	25250	25250	2
345	20241223	151500	66057700	25250	25250	25250	25250	0
346	20241223	151400	66057700	25250	25250	25250	25200	9
347	20241223	151300	65830800	25250	25250	25250	25250	1
348	20241223	151200	65805550	25250	25250	25250	25250	1
349	20241223	151100	65780300	25250	25250	25250	25250	9
350	20241223	151000	65553050	25200	25200	25200	25200	1
351	20241223	150900	65527850	25250	25250	25250	25250	0
352	20241223	150800	65527850	25250	25250	25250	25250	0
353	20241223	150700	65527850	25250	25250	25250	25250	0
354	20241223	150600	65527850	25250	25250	25250	25250	8
355	20241223	150500	65325850	25250	25250	25250	25250	0
356	20241223	150400	65325850	25250	25250	25250	25250	1
357	20241223	150300	65300600	25250	25250	25250	25250	0
358	20241223	150200	65300600	25250	25250	25250	25250	0
359	20241223	150100	65300600	25250	25250	25250	25250	0
360	20241223	150000	65300600	25250	25200	25250	25200	11
361	20241223	145900	65023350	25250	25250	25250	25250	0
362	20241223	145800	65023350	25250	25250	25250	25250	0
363	20241223	145700	65023350	25250	25250	25250	25250	0
364	20241223	145600	65023350	25250	25250	25250	25250	0
365	20241223	145500	65023350	25250	25250	25250	25250	8
366	20241223	145400	64821350	25250	25250	25250	25200	172
367	20241223	145300	60478550	25250	25250	25250	25250	2
368	20241223	145200	60428050	25250	25250	25250	25250	0
369	20241223	145100	60428050	25250	25250	25250	25250	4
370	20241223	145000	60327050	25250	25250	25250	25250	0
371	20241223	144900	60327050	25250	25250	25250	25250	1
372	20241223	144800	60301800	25250	25250	25250	25250	7
373	20241223	144700	60125050	25250	25250	25250	25250	0
374	20241223	144600	60125050	25250	25250	25250	25250	3
375	20241223	144500	60049300	25250	25250	25250	25250	0
376	20241223	144400	60049300	25250	25250	25250	25250	0
377	20241223	144300	60049300	25250	25250	25250	25250	0
378	20241223	144200	60049300	25250	25250	25250	25250	0
379	20241223	144100	60049300	25250	25250	25250	25250	1
380	20241223	144000	60024050	25250	25250	25250	25250	0
381	20241223	143900	60024050	25250	25250	25250	25250	1
382	20241223	143800	59998800	25250	25250	25250	25250	0
383	20241223	143700	59998800	25250	25250	25250	25250	0
384	20241223	143600	59998800	25250	25200	25250	25200	22
385	20241223	143500	59444300	25200	25250	25250	25200	2
386	20241223	143400	59393850	25250	25250	25250	25250	0
387	20241223	143300	59393850	25250	25250	25250	25250	0
388	20241223	143200	59393850	25250	25250	25250	25250	0
389	20241223	143100	59393850	25250	25250	25250	25250	0
390	20241223	143000	59393850	25250	25250	25250	25250	0
391	20241223	142900	59393850	25250	25250	25250	25250	1
392	20241223	142800	59368600	25150	25150	25150	25150	0
393	20241223	142700	59368600	25150	25150	25150	25150	0
394	20241223	142600	59368600	25150	25150	25150	25150	16
395	20241223	142500	58966200	25200	25200	25200	25200	0
396	20241223	142400	58966200	25200	25200	25200	25200	0
397	20241223	142300	58966200	25200	25200	25200	25200	0
398	20241223	142200	58966200	25200	25200	25200	25200	0
399	20241223	142100	58966200	25200	25200	25200	25200	0
400	20241223	142000	58966200	25200	25200	25200	25200	0
401	20241223	141900	58966200	25200	25200	25200	25200	0
402	20241223	141800	58966200	25200	25200	25200	25200	0
403	20241223	141700	58966200	25200	25200	25200	25200	0
404	20241223	141600	58966200	25200	25200	25200	25200	2
405	20241223	141500	58915800	25200	25200	25200	25200	10
406	20241223	141400	58663800	25200	25200	25200	25200	10
407	20241223	141300	58411800	25250	25250	25250	25250	0
408	20241223	141200	58411800	25250	25250	25250	25250	0
409	20241223	141100	58411800	25250	25250	25250	25250	0
410	20241223	141000	58411800	25250	25250	25250	25250	0
411	20241223	140900	58411800	25250	25250	25250	25250	0
412	20241223	140800	58411800	25250	25250	25250	25250	2
413	20241223	140700	58361300	25250	25250	25250	25250	0
414	20241223	140600	58361300	25250	25250	25250	25250	0
415	20241223	140500	58361300	25250	25250	25250	25250	1
416	20241223	140400	58336050	25200	25200	25200	25200	0
417	20241223	140300	58336050	25200	25200	25200	25200	2
418	20241223	140200	58285650	25200	25200	25200	25200	12
419	20241223	140100	57983250	25200	25200	25200	25200	9
420	20241223	140000	57756450	25200	25200	25200	25200	0
421	20241223	135900	57756450	25200	25200	25200	25200	0
422	20241223	135800	57756450	25200	25200	25200	25200	77
423	20241223	135700	55816050	25250	25250	25250	25250	1
424	20241223	135600	55790800	25250	25250	25250	25250	0
425	20241223	135500	55790800	25250	25250	25250	25250	0
426	20241223	135400	55790800	25250	25250	25250	25250	11
427	20241223	135300	55513050	25250	25250	25250	25250	2
428	20241223	135200	55462550	25250	25250	25250	25250	3
429	20241223	135100	55386800	25250	25250	25250	25250	7
430	20241223	135000	55210050	25250	25250	25250	25250	1
431	20241223	134900	55184800	25250	25250	25250	25250	0
432	20241223	134800	55184800	25250	25250	25250	25250	0
433	20241223	134700	55184800	25250	25250	25250	25250	2
434	20241223	134600	55134300	25250	25250	25250	25250	0
435	20241223	134500	55134300	25250	25250	25250	25250	0
436	20241223	134400	55134300	25250	25250	25250	25250	0
437	20241223	134300	55134300	25250	25250	25250	25250	0
438	20241223	134200	55134300	25250	25250	25250	25250	0
439	20241223	134100	55134300	25250	25250	25250	25250	1
440	20241223	134000	55109050	25250	25250	25250	25250	0
441	20241223	133900	55109050	25250	25250	25250	25250	0
442	20241223	133800	55109050	25250	25250	25250	25250	0
443	20241223	133700	55109050	25250	25250	25250	25250	1
444	20241223	133600	55083800	25250	25250	25250	25250	0
445	20241223	133500	55083800	25250	25200	25250	25200	28
446	20241223	133400	54378050	25200	25200	25200	25200	0
447	20241223	133300	54378050	25200	25200	25200	25200	0
448	20241223	133200	54378050	25200	25200	25200	25200	0
449	20241223	133100	54378050	25200	25200	25200	25200	0
450	20241223	133000	54378050	25200	25200	25200	25200	34
451	20241223	132900	53521250	25200	25200	25200	25200	2
452	20241223	132800	53470850	25200	25200	25200	25200	1
453	20241223	132700	53445650	25200	25200	25200	25200	0
454	20241223	132600	53445650	25200	25150	25200	25150	9
455	20241223	132500	53219250	25150	25150	25150	25150	5
456	20241223	132400	53093500	25200	25200	25200	25200	0
457	20241223	132300	53093500	25200	25200	25200	25200	0
458	20241223	132200	53093500	25200	25200	25200	25200	0
459	20241223	132100	53093500	25200	25200	25200	25200	0
460	20241223	132000	53093500	25200	25200	25200	25200	0
461	20241223	131900	53093500	25200	25200	25200	25200	0
462	20241223	131800	53093500	25200	25200	25200	25200	0
463	20241223	131700	53093500	25200	25200	25200	25200	1
464	20241223	131600	53068300	25200	25200	25200	25200	0
465	20241223	131500	53068300	25200	25200	25200	25200	0
466	20241223	131400	53068300	25200	25200	25200	25200	1
467	20241223	131300	53043100	25200	25200	25200	25200	0
468	20241223	131200	53043100	25200	25200	25200	25200	0
469	20241223	131100	53043100	25200	25200	25200	25200	0
470	20241223	131000	53043100	25200	25200	25200	25200	0
471	20241223	130900	53043100	25200	25150	25200	25150	18
472	20241223	130800	52589950	25200	25200	25200	25200	0
473	20241223	130700	52589950	25200	25200	25200	25200	0
474	20241223	130600	52589950	25200	25200	25200	25200	0
475	20241223	130500	52589950	25200	25200	25200	25200	1
476	20241223	130400	52564750	25200	25200	25200	25200	1
477	20241223	130300	52539550	25200	25200	25200	25200	0
478	20241223	130200	52539550	25200	25200	25200	25200	0
479	20241223	130100	52539550	25200	25200	25200	25200	0
480	20241223	130000	52539550	25200	25200	25200	25200	0
481	20241223	125900	52539550	25200	25200	25200	25200	0
482	20241223	125800	52539550	25200	25200	25200	25200	1
483	20241223	125700	52514350	25200	25200	25200	25200	0
484	20241223	125600	52514350	25200	25200	25200	25200	0
485	20241223	125500	52514350	25200	25200	25200	25200	1
486	20241223	125400	52489150	25200	25200	25200	25200	1
487	20241223	125300	52463950	25200	25150	25200	25150	11
488	20241223	125200	52187250	25150	25150	25150	25150	0
489	20241223	125100	52187250	25150	25150	25150	25150	0
490	20241223	125000	52187250	25150	25150	25150	25150	0
491	20241223	124900	52187250	25150	25150	25150	25150	1
492	20241223	124800	52162100	25150	25150	25150	25150	0
493	20241223	124700	52162100	25150	25150	25150	25150	0
494	20241223	124600	52162100	25150	25150	25150	25150	2
495	20241223	124500	52111800	25150	25150	25150	25150	0
496	20241223	124400	52111800	25150	25150	25150	25150	1
497	20241223	124300	52086650	25150	25150	25150	25150	0
498	20241223	124200	52086650	25150	25150	25150	25150	0
499	20241223	124100	52086650	25150	25150	25150	25150	0
500	20241223	124000	52086650	25150	25150	25150	25150	0
501	20241223	123900	52086650	25150	25150	25150	25150	0
502	20241223	123800	52086650	25150	25150	25150	25150	0
503	20241223	123700	52086650	25150	25150	25150	25150	0
504	20241223	123600	52086650	25150	25150	25150	25150	0
505	20241223	123500	52086650	25150	25150	25150	25150	0
506	20241223	123400	52086650	25150	25150	25150	25150	0
507	20241223	123300	52086650	25150	25150	25150	25150	0
508	20241223	123200	52086650	25150	25150	25150	25150	0
509	20241223	123100	52086650	25150	25150	25150	25150	1
510	20241223	123000	52061500	25150	25150	25150	25150	0
511	20241223	122900	52061500	25150	25150	25150	25150	5
512	20241223	122800	51935750	25150	25000	25150	25000	103
513	20241223	122700	49360150	25150	25150	25150	25150	4
514	20241223	122600	49259550	25200	25200	25200	25200	0
515	20241223	122500	49259550	25200	25200	25200	25200	0
516	20241223	122400	49259550	25200	25200	25200	25200	6
517	20241223	122300	49108350	25000	25000	25000	25000	0
518	20241223	122200	49108350	25000	25000	25000	25000	0
519	20241223	122100	49108350	25000	25000	25000	25000	0
520	20241223	122000	49108350	25000	25000	25000	25000	0
521	20241223	121900	49108350	25000	25100	25100	25000	10
522	20241223	121800	48857500	25200	25200	25200	25200	1
523	20241223	121700	48832300	25200	25200	25200	25200	0
524	20241223	121600	48832300	25200	25200	25200	25200	0
525	20241223	121500	48832300	25200	25200	25200	25200	0
526	20241223	121400	48832300	25200	25200	25200	25200	0
527	20241223	121300	48832300	25200	25200	25200	25200	0
528	20241223	121200	48832300	25200	25150	25200	25150	12
529	20241223	121100	48530450	25200	25200	25200	25200	0
530	20241223	121000	48530450	25200	25200	25200	25200	0
531	20241223	120900	48530450	25200	25200	25200	25200	0
532	20241223	120800	48530450	25200	25200	25200	25200	0
533	20241223	120700	48530450	25200	25200	25200	25200	0
534	20241223	120600	48530450	25200	25200	25200	25200	2
535	20241223	120500	48480050	25200	25200	25200	25200	0
536	20241223	120400	48480050	25200	25200	25200	25200	0
537	20241223	120300	48480050	25200	25200	25200	25200	15
538	20241223	120200	48102050	25250	25250	25250	25250	0
539	20241223	120100	48102050	25250	25250	25250	25250	3
540	20241223	120000	48026300	25200	25200	25200	25200	0
541	20241223	115900	48026300	25200	25200	25200	25200	0
542	20241223	115800	48026300	25200	25200	25200	25200	0
543	20241223	115700	48026300	25200	25200	25200	25200	0
544	20241223	115600	48026300	25200	25250	25250	25200	4
545	20241223	115500	47925350	25150	25150	25150	25150	1
546	20241223	115400	47900200	25250	25250	25250	25250	0
547	20241223	115300	47900200	25250	25250	25250	25250	0
548	20241223	115200	47900200	25250	25250	25250	25250	0
549	20241223	115100	47900200	25250	25250	25250	25250	0
550	20241223	115000	47900200	25250	25250	25250	25250	0
551	20241223	114900	47900200	25250	25250	25250	25250	0
552	20241223	114800	47900200	25250	25250	25250	25250	0
553	20241223	114700	47900200	25250	25250	25250	25250	0
554	20241223	114600	47900200	25250	25250	25250	25250	0
555	20241223	114500	47900200	25250	25150	25250	25150	3
556	20241223	114400	47824650	25250	25250	25250	25250	0
557	20241223	114300	47824650	25250	25250	25250	25250	1
558	20241223	114200	47799400	25250	25250	25250	25250	0
559	20241223	114100	47799400	25250	25250	25250	25250	0
560	20241223	114000	47799400	25250	25250	25250	25250	0
561	20241223	113900	47799400	25250	25250	25250	25250	0
562	20241223	113800	47799400	25250	25250	25250	25250	0
563	20241223	113700	47799400	25250	25250	25250	25250	11
564	20241223	113600	47521650	25250	25250	25250	25250	1
565	20241223	113500	47496400	25300	25300	25300	25300	0
566	20241223	113400	47496400	25300	25300	25300	25300	0
567	20241223	113300	47496400	25300	25300	25300	25300	0
568	20241223	113200	47496400	25300	25300	25300	25300	0
569	20241223	113100	47496400	25300	25300	25300	25300	0
570	20241223	113000	47496400	25300	25300	25300	25300	0
571	20241223	112900	47496400	25300	25300	25300	25300	0
572	20241223	112800	47496400	25300	25300	25300	25300	0
573	20241223	112700	47496400	25300	25300	25300	25300	0
574	20241223	112600	47496400	25300	25300	25300	25300	0
575	20241223	112500	47496400	25300	25300	25300	25300	0
576	20241223	112400	47496400	25300	25300	25300	25300	0
577	20241223	112300	47496400	25300	25300	25300	25300	0
578	20241223	112200	47496400	25300	25200	25300	25200	3
579	20241223	112100	47420600	25250	25250	25250	25250	0
580	20241223	112000	47420600	25250	25250	25250	25250	0
581	20241223	111900	47420600	25250	25250	25250	25250	0
582	20241223	111800	47420600	25250	25250	25250	25250	0
583	20241223	111700	47420600	25250	25250	25250	25250	0
584	20241223	111600	47420600	25250	25250	25250	25250	0
585	20241223	111500	47420600	25250	25250	25250	25250	1
586	20241223	111400	47395350	25300	25300	25300	25300	0
587	20241223	111300	47395350	25300	25300	25300	25300	3
588	20241223	111200	47319450	25350	25350	25350	25350	0
589	20241223	111100	47319450	25350	25250	25350	25250	5
590	20241223	111000	47192800	25350	25350	25350	25350	49
591	20241223	110900	45950650	25350	25200	25350	25200	113
592	20241223	110800	43101300	25300	25300	25300	25300	10
593	20241223	110700	42848300	25300	25300	25300	25300	0
594	20241223	110600	42848300	25300	25300	25300	25300	0
595	20241223	110500	42848300	25300	25250	25300	25200	374
596	20241223	110400	33404350	25300	25300	25300	25300	0
597	20241223	110300	33404350	25300	25250	25300	25250	34
598	20241223	110200	32545700	25300	25300	25300	25300	1
599	20241223	110100	32520400	25300	25250	25300	25250	105
600	20241223	110000	29868600	25300	25300	25300	25300	0
601	20241223	105900	29868600	25300	25250	25300	25250	83
602	20241223	105800	27771400	25250	25200	25250	25200	51
603	20241223	105700	26485850	25250	25250	25250	25250	2
604	20241223	105600	26435350	25250	25200	25250	25200	119
605	20241223	105500	23435300	25200	25200	25200	25200	5
606	20241223	105400	23309300	25200	25200	25200	25200	1
607	20241223	105300	23284100	25200	25200	25200	25200	0
608	20241223	105200	23284100	25200	25200	25200	25200	0
609	20241223	105100	23284100	25200	25200	25200	25200	1
610	20241223	105000	23258900	25200	25200	25200	25200	6
611	20241223	104900	23107700	25200	25200	25200	25200	0
612	20241223	104800	23107700	25200	25200	25200	25200	1
613	20241223	104700	23082500	25200	25200	25200	25200	0
614	20241223	104600	23082500	25200	25200	25200	25200	0
615	20241223	104500	23082500	25200	25200	25200	25200	1
616	20241223	104400	23057300	25200	25200	25200	25200	0
617	20241223	104300	23057300	25200	25150	25200	25150	45
618	20241223	104200	21924950	25150	25150	25150	25150	0
619	20241223	104100	21924950	25150	25150	25150	25150	1
620	20241223	104000	21899800	25200	25200	25200	25200	2
621	20241223	103900	21849400	25200	25200	25200	25200	0
622	20241223	103800	21849400	25200	25200	25200	25200	1
623	20241223	103700	21824200	25200	25200	25200	25200	6
624	20241223	103600	21673000	25200	25200	25200	25200	0
625	20241223	103500	21673000	25200	25150	25200	25150	55
626	20241223	103400	20289450	25150	25150	25150	25150	0
627	20241223	103300	20289450	25150	25150	25150	25150	1
628	20241223	103200	20264300	25150	25150	25150	25150	0
629	20241223	103100	20264300	25150	25150	25150	25150	1
630	20241223	103000	20239150	25150	25150	25150	25150	0
631	20241223	102900	20239150	25150	25150	25150	25150	0
632	20241223	102800	20239150	25150	25150	25150	25150	0
633	20241223	102700	20239150	25150	25150	25150	25150	8
634	20241223	102600	20037950	25150	25150	25150	25150	2
635	20241223	102500	19987650	25200	25200	25200	25200	1
636	20241223	102400	19962450	25200	25200	25200	25200	0
637	20241223	102300	19962450	25200	25200	25200	25200	1
638	20241223	102200	19937250	25200	25200	25200	25200	0
639	20241223	102100	19937250	25200	25050	25200	25050	321
640	20241223	102000	11887450	25050	25050	25050	25050	0
641	20241223	101900	11887450	25050	25050	25050	25050	0
642	20241223	101800	11887450	25050	25050	25050	25050	0
643	20241223	101700	11887450	25050	25050	25050	25050	1
644	20241223	101600	11862400	25050	25050	25050	25050	8
645	20241223	101500	11662000	25100	25100	25100	25100	0
646	20241223	101400	11662000	25100	25100	25100	25100	0
647	20241223	101300	11662000	25100	25100	25100	25100	0
648	20241223	101200	11662000	25100	25100	25100	25100	1
649	20241223	101100	11636900	25100	25100	25100	25100	0
650	20241223	101000	11636900	25100	25100	25100	25100	0
651	20241223	100900	11636900	25100	25100	25100	25100	0
652	20241223	100800	11636900	25100	25100	25100	25100	0
653	20241223	100700	11636900	25100	25100	25100	25100	0
654	20241223	100600	11636900	25100	25100	25100	25100	0
655	20241223	100500	11636900	25100	25050	25100	25050	14
656	20241223	100400	11286000	25050	25050	25050	25050	0
657	20241223	100300	11286000	25050	25050	25050	25050	12
658	20241223	100200	10985400	25050	25050	25050	25050	0
659	20241223	100100	10985400	25050	25050	25050	25050	0
660	20241223	100000	10985400	25050	25050	25050	25050	1
661	20241223	095900	10960350	25050	25050	25050	25050	0
662	20241223	095800	10960350	25050	25050	25050	25050	25
663	20241223	095700	10334100	25050	25050	25050	25050	0
664	20241223	095600	10334100	25050	25000	25050	25000	8
665	20241223	095500	10134050	25050	25050	25050	25050	0
666	20241223	095400	10134050	25050	25050	25050	25050	18
667	20241223	095300	9683150	25050	25050	25050	25050	0
668	20241223	095200	9683150	25050	25050	25050	25050	0
669	20241223	095100	9683150	25050	25050	25050	25050	0
670	20241223	095000	9683150	25050	24950	25050	24950	22
671	20241223	094900	9134050	24950	24950	24950	24950	0
672	20241223	094800	9134050	24950	24950	24950	24950	0
673	20241223	094700	9134050	24950	24950	24950	24950	0
674	20241223	094600	9134050	24950	24950	24950	24950	0
675	20241223	094500	9134050	24950	24950	24950	24950	0
676	20241223	094400	9134050	24950	24950	24950	24950	0
677	20241223	094300	9134050	24950	24950	24950	24950	0
678	20241223	094200	9134050	24950	24950	24950	24950	0
679	20241223	094100	9134050	24950	24950	24950	24950	0
680	20241223	094000	9134050	24950	24950	24950	24950	1
681	20241223	093900	9109100	25050	25000	25050	25000	3
682	20241223	093800	9034000	25000	25000	25000	25000	1
683	20241223	093700	9009000	25000	25000	25000	25000	0
684	20241223	093600	9009000	25000	25000	25000	25000	0
685	20241223	093500	9009000	25000	25000	25000	25000	0
686	20241223	093400	9009000	25000	25000	25000	25000	10
687	20241223	093300	8759000	25000	25000	25000	25000	0
688	20241223	093200	8759000	25000	25000	25000	25000	0
689	20241223	093100	8759000	25000	25000	25000	25000	0
690	20241223	093000	8759000	25000	25000	25000	25000	0
691	20241223	092900	8759000	25000	25000	25000	25000	0
692	20241223	092800	8759000	25000	25000	25000	25000	0
693	20241223	092700	8759000	25000	25000	25000	25000	0
694	20241223	092600	8759000	25000	25000	25000	25000	0
695	20241223	092500	8759000	25000	25000	25000	25000	0
696	20241223	092400	8759000	25000	25000	25000	25000	0
697	20241223	092300	8759000	25000	25000	25000	25000	0
698	20241223	092200	8759000	25000	25000	25000	25000	0
699	20241223	092100	8759000	25000	25000	25000	25000	0
700	20241223	092000	8759000	25000	25000	25000	25000	0
701	20241223	091900	8759000	25000	25000	25000	25000	28
702	20241223	091800	8059000	25000	25000	25000	25000	0
703	20241223	091700	8059000	25000	25000	25000	25000	0
704	20241223	091600	8059000	25000	25000	25000	25000	5
705	20241223	091500	7934000	25000	25000	25000	25000	0
706	20241223	091400	7934000	25000	25000	25000	25000	4
707	20241223	091300	7834000	25000	25000	25000	25000	6
708	20241223	091200	7684000	25050	25050	25050	25050	0
709	20241223	091100	7684000	25050	25050	25050	25050	0
710	20241223	091000	7684000	25050	25050	25050	25050	0
711	20241223	090900	7684000	25050	25050	25050	25050	40
712	20241223	090800	6682000	25050	24850	25050	24850	54
713	20241223	090700	5332550	25000	25000	25000	25000	0
714	20241223	090600	5332550	25000	25000	25000	25000	10
715	20241223	090500	5082550	25000	25000	25000	25000	0
716	20241223	090400	5082550	25000	25000	25000	25000	14
717	20241223	090300	4732550	24800	24800	24800	24800	0
718	20241223	090200	4732550	24800	24850	24850	24800	27
719	20241223	090100	4061650	25050	25100	25100	25050	26
720	20241223	090000	3409850	24900	24700	24900	24700	138