KissMeData/091120/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200300	8492450200	29300	29300	29300	29300	5056
3	20241227	200200	8492450200	29300	29300	29300	29300	0
4	20241227	200100	8492450200	29300	29300	29300	29300	0
5	20241227	200000	8492450200	29300	29300	29300	29300	0
6	20241227	195900	8492450200	29300	29300	29300	29300	0
7	20241227	195800	8492450200	29300	29300	29300	29300	0
8	20241227	195700	8492450200	29300	29300	29300	29300	0
9	20241227	195600	8492450200	29300	29300	29300	29300	0
10	20241227	195500	8492450200	29300	29300	29300	29300	0
11	20241227	195400	8492450200	29300	29300	29300	29300	0
12	20241227	195300	8492450200	29300	29300	29300	29300	0
13	20241227	195200	8492450200	29300	29300	29300	29300	0
14	20241227	195100	8492450200	29300	29300	29300	29300	0
15	20241227	195000	8492450200	29300	29300	29300	29300	0
16	20241227	194900	8492450200	29300	29300	29300	29300	0
17	20241227	194800	8492450200	29300	29300	29300	29300	0
18	20241227	194700	8492450200	29300	29300	29300	29300	0
19	20241227	194600	8492450200	29300	29300	29300	29300	0
20	20241227	194500	8492450200	29300	29300	29300	29300	0
21	20241227	194400	8492450200	29300	29300	29300	29300	0
22	20241227	194300	8492450200	29300	29300	29300	29300	0
23	20241227	194200	8492450200	29300	29300	29300	29300	0
24	20241227	194100	8492450200	29300	29300	29300	29300	0
25	20241227	194000	8492450200	29300	29300	29300	29300	0
26	20241227	193900	8492450200	29300	29300	29300	29300	0
27	20241227	193800	8492450200	29300	29300	29300	29300	0
28	20241227	193700	8492450200	29300	29300	29300	29300	0
29	20241227	193600	8492450200	29300	29300	29300	29300	0
30	20241227	193500	8492450200	29300	29300	29300	29300	0
31	20241227	193400	8492450200	29300	29300	29300	29300	0
32	20241227	193300	8492450200	29300	29300	29300	29300	5056
33	20241227	193200	8492450200	29300	29300	29300	29300	0
34	20241227	193100	8492450200	29300	29300	29300	29300	0
35	20241227	193000	8492450200	29300	29300	29300	29300	0
36	20241227	192900	8492450200	29300	29300	29300	29300	0
37	20241227	192800	8492450200	29300	29300	29300	29300	0
38	20241227	192700	8492450200	29300	29300	29300	29300	0
39	20241227	192600	8492450200	29300	29300	29300	29300	0
40	20241227	192500	8492450200	29300	29300	29300	29300	0
41	20241227	192400	8492450200	29300	29300	29300	29300	0
42	20241227	192300	8492450200	29300	29300	29300	29300	0
43	20241227	192200	8492450200	29300	29300	29300	29300	0
44	20241227	192100	8492450200	29300	29300	29300	29300	0
45	20241227	192000	8492450200	29300	29300	29300	29300	0
46	20241227	191900	8492450200	29300	29300	29300	29300	0
47	20241227	191800	8492450200	29300	29300	29300	29300	0
48	20241227	191700	8492450200	29300	29300	29300	29300	0
49	20241227	191600	8492450200	29300	29300	29300	29300	0
50	20241227	191500	8492450200	29300	29300	29300	29300	0
51	20241227	191400	8492450200	29300	29300	29300	29300	0
52	20241227	191300	8492450200	29300	29300	29300	29300	0
53	20241227	191200	8492450200	29300	29300	29300	29300	0
54	20241227	191100	8492450200	29300	29300	29300	29300	0
55	20241227	191000	8492450200	29300	29300	29300	29300	0
56	20241227	190900	8492450200	29300	29300	29300	29300	0
57	20241227	190800	8492450200	29300	29300	29300	29300	0
58	20241227	190700	8492450200	29300	29300	29300	29300	0
59	20241227	190600	8492450200	29300	29300	29300	29300	0
60	20241227	190500	8492450200	29300	29300	29300	29300	0
61	20241227	190400	8492450200	29300	29300	29300	29300	0
62	20241227	190300	8492450200	29300	29300	29300	29300	5056
63	20241227	190200	8492450200	29300	29300	29300	29300	0
64	20241227	190100	8492450200	29300	29300	29300	29300	0
65	20241227	190000	8492450200	29300	29300	29300	29300	0
66	20241227	185900	8492450200	29300	29300	29300	29300	0
67	20241227	185800	8492450200	29300	29300	29300	29300	0
68	20241227	185700	8492450200	29300	29300	29300	29300	0
69	20241227	185600	8492450200	29300	29300	29300	29300	0
70	20241227	185500	8492450200	29300	29300	29300	29300	0
71	20241227	185400	8492450200	29300	29300	29300	29300	0
72	20241227	185300	8492450200	29300	29300	29300	29300	0
73	20241227	185200	8492450200	29300	29300	29300	29300	0
74	20241227	185100	8492450200	29300	29300	29300	29300	0
75	20241227	185000	8492450200	29300	29300	29300	29300	0
76	20241227	184900	8492450200	29300	29300	29300	29300	0
77	20241227	184800	8492450200	29300	29300	29300	29300	0
78	20241227	184700	8492450200	29300	29300	29300	29300	0
79	20241227	184600	8492450200	29300	29300	29300	29300	0
80	20241227	184500	8492450200	29300	29300	29300	29300	0
81	20241227	184400	8492450200	29300	29300	29300	29300	0
82	20241227	184300	8492450200	29300	29300	29300	29300	0
83	20241227	184200	8492450200	29300	29300	29300	29300	0
84	20241227	184100	8492450200	29300	29300	29300	29300	0
85	20241227	184000	8492450200	29300	29300	29300	29300	0
86	20241227	183900	8492450200	29300	29300	29300	29300	0
87	20241227	183800	8492450200	29300	29300	29300	29300	0
88	20241227	183700	8492450200	29300	29300	29300	29300	0
89	20241227	183600	8492450200	29300	29300	29300	29300	0
90	20241227	183500	8492450200	29300	29300	29300	29300	0
91	20241227	183400	8492450200	29300	29300	29300	29300	0
92	20241227	183300	8492450200	29300	29300	29300	29300	5056
93	20241227	183200	8492450200	29300	29300	29300	29300	0
94	20241227	183100	8492450200	29300	29300	29300	29300	0
95	20241227	183000	8492450200	29300	29300	29300	29300	0
96	20241227	182900	8492450200	29300	29300	29300	29300	0
97	20241227	182800	8492450200	29300	29300	29300	29300	0
98	20241227	182700	8492450200	29300	29300	29300	29300	0
99	20241227	182600	8492450200	29300	29300	29300	29300	0
100	20241227	182500	8492450200	29300	29300	29300	29300	0
101	20241227	182400	8492450200	29300	29300	29300	29300	0
102	20241227	182300	8492450200	29300	29300	29300	29300	0
103	20241227	182200	8492450200	29300	29300	29300	29300	0
104	20241227	182100	8492450200	29300	29300	29300	29300	0
105	20241227	182000	8492450200	29300	29300	29300	29300	0
106	20241227	181900	8492450200	29300	29300	29300	29300	0
107	20241227	181800	8492450200	29300	29300	29300	29300	0
108	20241227	181700	8492450200	29300	29300	29300	29300	0
109	20241227	181600	8492450200	29300	29300	29300	29300	0
110	20241227	181500	8492450200	29300	29300	29300	29300	0
111	20241227	181400	8492450200	29300	29300	29300	29300	0
112	20241227	181300	8492450200	29300	29300	29300	29300	0
113	20241227	181200	8492450200	29300	29300	29300	29300	0
114	20241227	181100	8492450200	29300	29300	29300	29300	0
115	20241227	181000	8492450200	29300	29300	29300	29300	0
116	20241227	180900	8492450200	29300	29300	29300	29300	0
117	20241227	180800	8492450200	29300	29300	29300	29300	0
118	20241227	180700	8492450200	29300	29300	29300	29300	0
119	20241227	180600	8492450200	29300	29300	29300	29300	0
120	20241227	180500	8492450200	29300	29300	29300	29300	0
121	20241227	180400	8492450200	29300	29300	29300	29300	0
122	20241227	180300	8492450200	29300	29300	29300	29300	5056
123	20241227	180200	8492450200	29300	29300	29300	29300	0
124	20241227	180100	8492450200	29300	29300	29300	29300	0
125	20241227	180000	8492450200	29300	29300	29300	29300	0
126	20241227	175900	8492450200	29300	29300	29300	29300	0
127	20241227	175800	8492450200	29300	29300	29300	29300	0
128	20241227	175700	8492450200	29300	29300	29300	29300	0
129	20241227	175600	8492450200	29300	29300	29300	29300	0
130	20241227	175500	8492450200	29300	29300	29300	29300	0
131	20241227	175400	8492450200	29300	29300	29300	29300	0
132	20241227	175300	8492450200	29300	29300	29300	29300	0
133	20241227	175200	8492450200	29300	29300	29300	29300	0
134	20241227	175100	8492450200	29300	29300	29300	29300	0
135	20241227	175000	8492450200	29300	29300	29300	29300	0
136	20241227	174900	8492450200	29300	29300	29300	29300	0
137	20241227	174800	8492450200	29300	29300	29300	29300	0
138	20241227	174700	8492450200	29300	29300	29300	29300	0
139	20241227	174600	8492450200	29300	29300	29300	29300	0
140	20241227	174500	8492450200	29300	29300	29300	29300	0
141	20241227	174400	8492450200	29300	29300	29300	29300	0
142	20241227	174300	8492450200	29300	29300	29300	29300	0
143	20241227	174200	8492450200	29300	29300	29300	29300	0
144	20241227	174100	8492450200	29300	29300	29300	29300	0
145	20241227	174000	8492450200	29300	29300	29300	29300	0
146	20241227	173900	8492450200	29300	29300	29300	29300	0
147	20241227	173800	8492450200	29300	29300	29300	29300	0
148	20241227	173700	8492450200	29300	29300	29300	29300	0
149	20241227	173600	8492450200	29300	29300	29300	29300	0
150	20241227	173500	8492450200	29300	29300	29300	29300	0
151	20241227	173400	8492450200	29300	29300	29300	29300	0
152	20241227	173300	8492450200	29300	29300	29300	29300	5056
153	20241227	173200	8492450200	29300	29300	29300	29300	0
154	20241227	173100	8492450200	29300	29300	29300	29300	0
155	20241227	173000	8492450200	29300	29300	29300	29300	0
156	20241227	172900	8492450200	29300	29300	29300	29300	0
157	20241227	172800	8492450200	29300	29300	29300	29300	0
158	20241227	172700	8492450200	29300	29300	29300	29300	0
159	20241227	172600	8492450200	29300	29300	29300	29300	0
160	20241227	172500	8492450200	29300	29300	29300	29300	0
161	20241227	172400	8492450200	29300	29300	29300	29300	0
162	20241227	172300	8492450200	29300	29300	29300	29300	0
163	20241227	172200	8492450200	29300	29300	29300	29300	0
164	20241227	172100	8492450200	29300	29300	29300	29300	0
165	20241227	172000	8492450200	29300	29300	29300	29300	0
166	20241227	171900	8492450200	29300	29300	29300	29300	0
167	20241227	171800	8492450200	29300	29300	29300	29300	0
168	20241227	171700	8492450200	29300	29300	29300	29300	0
169	20241227	171600	8492450200	29300	29300	29300	29300	0
170	20241227	171500	8492450200	29300	29300	29300	29300	0
171	20241227	171400	8492450200	29300	29300	29300	29300	0
172	20241227	171300	8492450200	29300	29300	29300	29300	0
173	20241227	171200	8492450200	29300	29300	29300	29300	0
174	20241227	171100	8492450200	29300	29300	29300	29300	0
175	20241227	171000	8492450200	29300	29300	29300	29300	0
176	20241227	170900	8492450200	29300	29300	29300	29300	0
177	20241227	170800	8492450200	29300	29300	29300	29300	0
178	20241227	170700	8492450200	29300	29300	29300	29300	0
179	20241227	170600	8492450200	29300	29300	29300	29300	0
180	20241227	170500	8492450200	29300	29300	29300	29300	0
181	20241227	170400	8492450200	29300	29300	29300	29300	0
182	20241227	170300	8492450200	29300	29300	29300	29300	5056
183	20241227	170200	8492450200	29300	29300	29300	29300	0
184	20241227	170100	8492450200	29300	29300	29300	29300	0
185	20241227	170000	8492450200	29300	29300	29300	29300	0
186	20241227	165900	8492450200	29300	29300	29300	29300	0
187	20241227	165800	8492450200	29300	29300	29300	29300	0
188	20241227	165700	8492450200	29300	29300	29300	29300	0
189	20241227	165600	8492450200	29300	29300	29300	29300	0
190	20241227	165500	8492450200	29300	29300	29300	29300	0
191	20241227	165400	8492450200	29300	29300	29300	29300	0
192	20241227	165300	8492450200	29300	29300	29300	29300	0
193	20241227	165200	8492450200	29300	29300	29300	29300	0
194	20241227	165100	8492450200	29300	29300	29300	29300	0
195	20241227	165000	8492450200	29300	29300	29300	29300	0
196	20241227	164900	8492450200	29300	29300	29300	29300	0
197	20241227	164800	8492450200	29300	29300	29300	29300	0
198	20241227	164700	8492450200	29300	29300	29300	29300	0
199	20241227	164600	8492450200	29300	29300	29300	29300	0
200	20241227	164500	8492450200	29300	29300	29300	29300	0
201	20241227	164400	8492450200	29300	29300	29300	29300	0
202	20241227	164300	8492450200	29300	29300	29300	29300	0
203	20241227	164200	8492450200	29300	29300	29300	29300	0
204	20241227	164100	8492450200	29300	29300	29300	29300	0
205	20241227	164000	8492450200	29300	29300	29300	29300	0
206	20241227	163900	8492450200	29300	29300	29300	29300	0
207	20241227	163800	8492450200	29300	29300	29300	29300	0
208	20241227	163700	8492450200	29300	29300	29300	29300	0
209	20241227	163600	8492450200	29300	29300	29300	29300	0
210	20241227	163500	8492450200	29300	29300	29300	29300	0
211	20241227	163400	8492450200	29300	29300	29300	29300	0
212	20241227	163300	8492450200	29300	29300	29300	29300	5056
213	20241227	163200	8492450200	29300	29300	29300	29300	0
214	20241227	163100	8492450200	29300	29300	29300	29300	0
215	20241227	163000	8492450200	29300	29300	29300	29300	0
216	20241227	162900	8492450200	29300	29300	29300	29300	0
217	20241227	162800	8492450200	29300	29300	29300	29300	0
218	20241227	162700	8492450200	29300	29300	29300	29300	0
219	20241227	162600	8492450200	29300	29300	29300	29300	0
220	20241227	162500	8492450200	29300	29300	29300	29300	0
221	20241227	162400	8492450200	29300	29300	29300	29300	0
222	20241227	162300	8492450200	29300	29300	29300	29300	0
223	20241227	162200	8492450200	29300	29300	29300	29300	0
224	20241227	162100	8492450200	29300	29300	29300	29300	0
225	20241227	162000	8492450200	29300	29300	29300	29300	0
226	20241227	161900	8492450200	29300	29300	29300	29300	0
227	20241227	161800	8492450200	29300	29300	29300	29300	0
228	20241227	161700	8492450200	29300	29300	29300	29300	0
229	20241227	161600	8492450200	29300	29300	29300	29300	0
230	20241227	161500	8492450200	29300	29300	29300	29300	0
231	20241227	161400	8492450200	29300	29300	29300	29300	0
232	20241227	161300	8492450200	29300	29300	29300	29300	0
233	20241227	161200	8492450200	29300	29300	29300	29300	0
234	20241227	161100	8492450200	29300	29300	29300	29300	0
235	20241227	161000	8492450200	29300	29300	29300	29300	0
236	20241227	160900	8492450200	29300	29300	29300	29300	0
237	20241227	160800	8492450200	29300	29300	29300	29300	0
238	20241227	160700	8492450200	29300	29300	29300	29300	0
239	20241227	160600	8492450200	29300	29300	29300	29300	0
240	20241227	160500	8492450200	29300	29300	29300	29300	0
241	20241227	160400	8492450200	29300	29300	29300	29300	0
242	20241227	160300	8492450200	29300	29300	29300	29300	5056
243	20241227	160200	8492450200	29300	29300	29300	29300	0
244	20241227	160100	8492450200	29300	29300	29300	29300	0
245	20241227	160000	8492450200	29300	29300	29300	29300	0
246	20241227	155900	8492450200	29300	29300	29300	29300	0
247	20241227	155800	8492450200	29300	29300	29300	29300	0
248	20241227	155700	8492450200	29300	29300	29300	29300	0
249	20241227	155600	8492450200	29300	29300	29300	29300	0
250	20241227	155500	8492450200	29300	29300	29300	29300	0
251	20241227	155400	8492450200	29300	29300	29300	29300	0
252	20241227	155300	8492450200	29300	29300	29300	29300	0
253	20241227	155200	8492450200	29300	29300	29300	29300	0
254	20241227	155100	8492450200	29300	29300	29300	29300	0
255	20241227	155000	8492450200	29300	29300	29300	29300	0
256	20241227	154900	8492450200	29300	29300	29300	29300	0
257	20241227	154800	8492450200	29300	29300	29300	29300	0
258	20241227	154700	8492450200	29300	29300	29300	29300	0
259	20241227	154600	8492450200	29300	29300	29300	29300	0
260	20241227	154500	8492450200	29300	29300	29300	29300	0
261	20241227	154400	8492450200	29300	29300	29300	29300	0
262	20241227	154300	8492450200	29300	29300	29300	29300	0
263	20241227	154200	8492450200	29300	29300	29300	29300	0
264	20241227	154100	8492450200	29300	29300	29300	29300	0
265	20241227	154000	8492450200	29300	29300	29300	29300	0
266	20241227	153900	8492450200	29300	29300	29300	29300	0
267	20241227	153800	8492450200	29300	29300	29300	29300	0
268	20241227	153700	8492450200	29300	29300	29300	29300	0
269	20241227	153600	8492450200	29300	29300	29300	29300	0
270	20241227	153500	8492450200	29300	29300	29300	29300	0
271	20241227	153400	8492450200	29300	29300	29300	29300	0
272	20241227	153300	8492450200	29300	29300	29300	29300	5056
273	20241227	153200	8492450200	29300	29300	29300	29300	0
274	20241227	153100	8492450200	29300	29300	29300	29300	0
275	20241227	153000	8492450200	29300	29300	29300	29300	5056
276	20241227	152900	8344309400	29350	29350	29350	29350	0
277	20241227	152800	8344309400	29350	29350	29350	29350	0
278	20241227	152700	8344309400	29350	29350	29350	29350	0
279	20241227	152600	8344309400	29350	29350	29350	29350	0
280	20241227	152500	8344309400	29350	29350	29350	29350	0
281	20241227	152400	8344309400	29350	29350	29350	29350	0
282	20241227	152300	8344309400	29350	29350	29350	29350	0
283	20241227	152200	8344309400	29350	29350	29350	29350	0
284	20241227	152100	8344309400	29350	29350	29350	29350	0
285	20241227	152000	8344309400	29350	29350	29350	29350	0
286	20241227	151900	8344309400	29350	29350	29400	29350	535
287	20241227	151800	8328596750	29400	29350	29400	29300	1055
288	20241227	151700	8297614550	29350	29350	29350	29300	827
289	20241227	151600	8273353900	29350	29350	29400	29300	951
290	20241227	151500	8245442100	29400	29400	29400	29300	1162
291	20241227	151400	8211326650	29400	29500	29500	29300	2366
292	20241227	151300	8141734400	29550	29400	29550	29300	1671
293	20241227	151200	8092652100	29550	29150	29550	29150	5462
294	20241227	151100	7932298950	29250	29250	29250	29200	204
295	20241227	151000	7926340750	29200	29200	29250	29150	462
296	20241227	150900	7912851850	29250	29250	29250	29150	242
297	20241227	150800	7905796950	29150	29200	29250	29150	885
298	20241227	150700	7879989950	29200	29250	29250	29200	26
299	20241227	150600	7879230650	29200	29150	29250	29150	16
300	20241227	150500	7878762850	29250	29250	29250	29200	93
301	20241227	150400	7876046750	29200	29200	29250	29200	285
302	20241227	150300	7867724650	29200	29200	29250	29200	652
303	20241227	150200	7848683800	29300	29300	29300	29200	1867
304	20241227	150100	7794138250	29250	29250	29300	29250	623
305	20241227	150000	7775900950	29250	29200	29250	29200	224
306	20241227	145900	7769356850	29200	29150	29250	29150	75
307	20241227	145800	7767166600	29250	29200	29300	29200	165
308	20241227	145700	7762342550	29200	29200	29250	29200	555
309	20241227	145600	7746124000	29200	29200	29200	29150	67
310	20241227	145500	7744170100	29150	29200	29200	29150	121
311	20241227	145400	7740637000	29150	29200	29200	29150	88
312	20241227	145300	7738069900	29250	29150	29250	29150	463
313	20241227	145200	7724557500	29200	29150	29200	29150	459
314	20241227	145100	7711161800	29150	29200	29200	29150	374
315	20241227	145000	7700259400	29200	29200	29200	29150	67
316	20241227	144900	7698306000	29150	29200	29200	29150	33
317	20241227	144800	7697343650	29150	29200	29200	29150	41
318	20241227	144700	7696146950	29200	29150	29200	29150	428
319	20241227	144600	7683670650	29150	29150	29150	29150	28
320	20241227	144500	7682854450	29150	29100	29150	29100	96
321	20241227	144400	7680060200	29100	29150	29200	29100	1364
322	20241227	144300	7640300300	29200	29200	29200	29150	9
323	20241227	144200	7640037550	29150	29250	29250	29150	1130
324	20241227	144100	7607041750	29250	29300	29300	29250	471
325	20241227	144000	7593264700	29300	29300	29300	29300	18
326	20241227	143900	7592737300	29300	29300	29300	29250	122
327	20241227	143800	7589167400	29300	29300	29300	29250	162
328	20241227	143700	7584420850	29300	29250	29300	29250	78
329	20241227	143600	7582139050	29300	29300	29300	29250	195
330	20241227	143500	7576433900	29300	29300	29350	29200	1737
331	20241227	143400	7525593650	29300	29300	29300	29300	74
332	20241227	143300	7523425450	29300	29300	29300	29300	48
333	20241227	143200	7522019050	29300	29300	29300	29300	22
334	20241227	143100	7521374450	29300	29300	29300	29250	290
335	20241227	143000	7512891650	29300	29300	29300	29300	52
336	20241227	142900	7511368050	29300	29350	29350	29300	152
337	20241227	142800	7506914150	29350	29400	29400	29300	37
338	20241227	142700	7505828400	29400	29400	29400	29300	163
339	20241227	142600	7501039300	29400	29450	29450	29400	803
340	20241227	142500	7477430650	29450	29400	29450	29300	488
341	20241227	142400	7463121200	29300	29400	29400	29300	544
342	20241227	142300	7447151800	29350	29400	29450	29350	263
343	20241227	142200	7439420650	29450	29400	29450	29400	106
344	20241227	142100	7436303800	29400	29450	29450	29400	79
345	20241227	142000	7433979750	29450	29400	29450	29400	212
346	20241227	141900	7427746350	29450	29500	29500	29400	102
347	20241227	141800	7424741950	29500	29550	29550	29450	435
348	20241227	141700	7411929800	29550	29550	29550	29500	430
349	20241227	141600	7399234100	29550	29550	29550	29500	180
350	20241227	141500	7393918150	29550	29500	29550	29500	355
351	20241227	141400	7383438500	29550	29450	29550	29450	1256
352	20241227	141300	7346371950	29450	29450	29450	29450	0
353	20241227	141200	7346371950	29450	29400	29450	29400	303
354	20241227	141100	7337456650	29300	29350	29350	29300	637
355	20241227	141000	7318764150	29300	29300	29300	29300	405
356	20241227	140900	7306897650	29300	29300	29300	29300	10
357	20241227	140800	7306604650	29300	29300	29300	29300	10
358	20241227	140700	7306311650	29300	29300	29300	29300	5
359	20241227	140600	7306165150	29300	29300	29300	29300	0
360	20241227	140500	7306165150	29300	29300	29300	29300	8
361	20241227	140400	7305930750	29350	29350	29350	29350	0
362	20241227	140300	7305930750	29350	29350	29350	29350	1
363	20241227	140200	7305901400	29300	29300	29300	29300	85
364	20241227	140100	7303410900	29250	29250	29250	29250	50
365	20241227	140000	7301948400	29250	29250	29250	29250	12
366	20241227	135900	7301597400	29250	29250	29250	29250	0
367	20241227	135800	7301597400	29250	29250	29250	29250	0
368	20241227	135700	7301597400	29250	29300	29300	29250	102
369	20241227	135600	7298612400	29350	29350	29350	29350	0
370	20241227	135500	7298612400	29350	29300	29350	29300	181
371	20241227	135400	7293307600	29400	29400	29400	29400	599
372	20241227	135300	7275697000	29400	29300	29400	29300	882
373	20241227	135200	7249818900	29200	29250	29300	29200	1006
374	20241227	135100	7220419050	29200	29250	29300	29200	636
375	20241227	135000	7201805700	29200	29200	29200	29200	91
376	20241227	134900	7199148500	29250	29250	29250	29250	30
377	20241227	134800	7198271000	29200	29200	29200	29200	22
378	20241227	134700	7197628600	29200	29200	29200	29200	69
379	20241227	134600	7195613800	29200	29250	29250	29200	717
380	20241227	134500	7174677150	29250	29250	29250	29250	55
381	20241227	134400	7173068400	29250	29250	29250	29250	0
382	20241227	134300	7173068400	29250	29350	29350	29250	1337
383	20241227	134200	7133918350	29300	29300	29350	29300	297
384	20241227	134100	7125203000	29300	29300	29350	29300	94
385	20241227	134000	7122445800	29350	29400	29400	29350	743
386	20241227	133900	7100627500	29400	29500	29500	29400	692
387	20241227	133800	7080223700	29500	29500	29500	29500	42
388	20241227	133700	7078984700	29500	29500	29500	29500	238
389	20241227	133600	7071963700	29500	29450	29500	29400	734
390	20241227	133500	7050331600	29450	29450	29450	29450	0
391	20241227	133400	7050331600	29450	29500	29500	29450	350
392	20241227	133300	7040021600	29400	29550	29550	29400	364
393	20241227	133200	7029290600	29550	29400	29550	29400	240
394	20241227	133100	7022212100	29400	29450	29500	29400	640
395	20241227	133000	7003341850	29450	29400	29450	29400	72
396	20241227	132900	7001221500	29400	29400	29400	29400	31
397	20241227	132800	7000310100	29400	29400	29400	29400	50
398	20241227	132700	6998840100	29350	29350	29350	29350	0
399	20241227	132600	6998840100	29350	29400	29400	29350	481
400	20241227	132500	6984700450	29350	29350	29350	29350	47
401	20241227	132400	6983321000	29350	29350	29350	29350	0
402	20241227	132300	6983321000	29350	29350	29400	29350	527
403	20241227	132200	6967848550	29400	29400	29400	29400	0
404	20241227	132100	6967848550	29400	29350	29400	29350	100
405	20241227	132000	6964913350	29350	29300	29350	29300	17
406	20241227	131900	6964415000	29300	29300	29300	29300	60
407	20241227	131800	6962657000	29300	29300	29300	29300	222
408	20241227	131700	6956152400	29300	29300	29300	29300	384
409	20241227	131600	6944901200	29300	29250	29300	29250	700
410	20241227	131500	6924412700	29250	29250	29300	29200	807
411	20241227	131400	6900821450	29250	29300	29300	29250	139
412	20241227	131300	6896750250	29300	29300	29300	29300	24
413	20241227	131200	6896047050	29300	29250	29300	29250	31
414	20241227	131100	6895139250	29250	29250	29250	29250	190
415	20241227	131000	6889581750	29250	29250	29250	29250	142
416	20241227	130900	6885428250	29300	29250	29300	29250	550
417	20241227	130800	6869316850	29250	29300	29300	29250	483
418	20241227	130700	6855183700	29350	29300	29350	29300	194
419	20241227	130600	6849493350	29300	29300	29350	29300	535
420	20241227	130500	6833815400	29350	29300	29350	29300	91
421	20241227	130400	6831149000	29300	29300	29300	29300	2
422	20241227	130300	6831090400	29250	29250	29250	29250	15
423	20241227	130200	6830651650	29300	29300	29300	29300	243
424	20241227	130100	6823531750	29300	29250	29300	29250	336
425	20241227	130000	6813688350	29300	29250	29300	29250	159
426	20241227	125900	6809029850	29250	29250	29250	29250	301
427	20241227	125800	6800225600	29250	29250	29250	29250	0
428	20241227	125700	6800225600	29250	29200	29250	29200	37
429	20241227	125600	6799143450	29250	29300	29300	29200	1432
430	20241227	125500	6757259350	29300	29300	29350	29300	131
431	20241227	125400	6753419550	29350	29350	29350	29350	70
432	20241227	125300	6751365050	29350	29350	29350	29350	807
433	20241227	125200	6727679600	29350	29350	29350	29350	100
434	20241227	125100	6724744600	29350	29400	29400	29350	241
435	20241227	125000	6717663600	29400	29400	29500	29400	317
436	20241227	124900	6708343100	29400	29450	29500	29400	515
437	20241227	124800	6693165250	29450	29500	29550	29400	1627
438	20241227	124700	6645220950	29600	29600	29600	29550	385
439	20241227	124600	6633828800	29550	29500	29550	29500	555
440	20241227	124500	6617428900	29500	29500	29500	29500	10
441	20241227	124400	6617133900	29500	29500	29500	29500	191
442	20241227	124300	6611499400	29500	29450	29500	29450	623
443	20241227	124200	6593126350	29450	29500	29500	29450	217
444	20241227	124100	6586734850	29500	29450	29500	29450	401
445	20241227	124000	6574912850	29450	29450	29450	29400	1198
446	20241227	123900	6539632050	29450	29450	29450	29450	0
447	20241227	123800	6539632050	29450	29400	29500	29400	274
448	20241227	123700	6531564050	29400	29350	29400	29350	101
449	20241227	123600	6528594700	29350	29500	29500	29350	2705
450	20241227	123500	6448970600	29450	29600	29600	29450	858
451	20241227	123400	6423637100	29550	29550	29550	29550	0
452	20241227	123300	6423637100	29550	29550	29550	29550	211
453	20241227	123200	6417402050	29500	29500	29500	29500	644
454	20241227	123100	6398404050	29450	29450	29450	29450	264
455	20241227	123000	6390629250	29400	29450	29450	29300	1392
456	20241227	122900	6349757050	29450	29400	29500	29400	428
457	20241227	122800	6337131500	29400	29450	29500	29400	702
458	20241227	122700	6316453750	29500	29450	29500	29450	1150
459	20241227	122600	6282561650	29500	29400	29500	29400	277
460	20241227	122500	6274397850	29550	29500	29550	29400	216
461	20241227	122400	6268033550	29450	29300	29450	29300	286
462	20241227	122300	6259620350	29350	29350	29350	29350	499
463	20241227	122200	6244974700	29400	29550	29550	29400	186
464	20241227	122100	6239503300	29550	29400	29550	29400	462
465	20241227	122000	6225887000	29350	29350	29350	29350	83
466	20241227	121900	6223450950	29350	29350	29350	29350	500
467	20241227	121800	6208775950	29350	29350	29350	29350	272
468	20241227	121700	6200792750	29300	29300	29300	29300	63
469	20241227	121600	6198946850	29250	29250	29300	29250	221
470	20241227	121500	6192482100	29250	29200	29250	29200	85
471	20241227	121400	6189998850	29200	29200	29250	29200	436
472	20241227	121300	6177256900	29200	29200	29200	29200	324
473	20241227	121200	6167796100	29200	29200	29250	29200	22
474	20241227	121100	6167152700	29200	29300	29300	29200	615
475	20241227	121000	6149181050	29300	29250	29300	29250	3
476	20241227	120900	6149093200	29250	29250	29250	29250	287
477	20241227	120800	6140698450	29300	29250	29400	29250	153
478	20241227	120700	6136211750	29250	29200	29250	29200	133
479	20241227	120600	6132324400	29250	29300	29300	29250	20
480	20241227	120500	6131739350	29300	29200	29300	29200	78
481	20241227	120400	6129454100	29300	29300	29300	29250	575
482	20241227	120300	6112628000	29300	29300	29300	29300	17
483	20241227	120200	6112129900	29300	29300	29500	29300	261
484	20241227	120100	6104478800	29300	29300	29350	29300	915
485	20241227	120000	6077668800	29300	29350	29350	29300	213
486	20241227	115900	6071426550	29350	29350	29350	29350	33
487	20241227	115800	6070458000	29350	29350	29350	29350	243
488	20241227	115700	6063325950	29350	29350	29350	29350	968
489	20241227	115600	6034915150	29350	29350	29350	29350	0
490	20241227	115500	6034915150	29350	29350	29400	29350	161
491	20241227	115400	6030188850	29400	29350	29400	29350	108
492	20241227	115300	6027018550	29350	29350	29350	29350	31
493	20241227	115200	6026108700	29350	29350	29350	29350	0
494	20241227	115100	6026108700	29350	29400	29400	29350	421
495	20241227	115000	6013739800	29400	29450	29500	29400	1256
496	20241227	114900	5976764450	29450	29550	29550	29450	1496
497	20241227	114800	5932653700	29600	29550	29600	29550	592
498	20241227	114700	5915130700	29550	29600	29600	29500	802
499	20241227	114600	5891427950	29550	29450	29550	29450	765
500	20241227	114500	5868840550	29450	29450	29500	29450	269
501	20241227	114400	5860918250	29450	29500	29500	29450	118
502	20241227	114300	5857442650	29500	29400	29500	29400	223
503	20241227	114200	5850873500	29400	29400	29450	29350	1586
504	20241227	114100	5804248300	29400	29350	29400	29350	130
505	20241227	114000	5800427800	29350	29350	29350	29300	1255
506	20241227	113900	5763625850	29300	29200	29500	29200	5370
507	20241227	113800	5605910300	29150	29100	29150	29100	563
508	20241227	113700	5589513850	29150	29150	29150	29150	10
509	20241227	113600	5589222350	29150	29150	29150	29150	21
510	20241227	113500	5588610200	29150	29150	29150	29150	29
511	20241227	113400	5587764850	29150	29150	29150	29100	170
512	20241227	113300	5582811850	29150	29150	29150	29100	292
513	20241227	113200	5574302050	29150	29200	29200	29150	18
514	20241227	113100	5573776650	29150	29150	29150	29150	387
515	20241227	113000	5562495600	29150	29150	29150	29150	309
516	20241227	112900	5553488250	29050	29000	29100	29000	824
517	20241227	112800	5529560050	29000	29050	29100	29000	2807
518	20241227	112700	5448146600	29000	29050	29050	29000	1503
519	20241227	112600	5404491200	29100	29150	29150	29100	539
520	20241227	112500	5388801750	29150	29150	29150	29100	21
521	20241227	112400	5388189650	29100	29100	29200	29100	236
522	20241227	112300	5381308850	29100	29150	29150	29100	194
523	20241227	112200	5375660750	29150	29150	29150	29150	20
524	20241227	112100	5375077750	29150	29200	29200	29150	168
525	20241227	112000	5370174650	29200	29250	29250	29200	35
526	20241227	111900	5369152150	29250	29250	29250	29250	20
527	20241227	111800	5368567150	29150	29150	29150	29150	18
528	20241227	111700	5368042450	29150	29200	29200	29150	440
529	20241227	111600	5355195700	29200	29250	29250	29200	283
530	20241227	111500	5346930250	29250	29300	29300	29250	1461
531	20241227	111400	5304150600	29250	29250	29300	29250	258
532	20241227	111300	5296603600	29200	29150	29250	29150	810
533	20241227	111200	5272946500	29150	29200	29200	29150	22
534	20241227	111100	5272304200	29250	29100	29250	29100	508
535	20241227	111000	5257489050	29100	29150	29150	29100	85
536	20241227	110900	5255012050	29100	29150	29150	29050	772
537	20241227	110800	5232548950	29150	29050	29150	29050	2297
538	20241227	110700	5165786400	29050	29050	29050	29050	680
539	20241227	110600	5146032400	29050	29150	29150	29050	934
540	20241227	110500	5118879600	29250	29050	29250	29050	841
541	20241227	110400	5094375600	29050	29050	29150	29050	811
542	20241227	110300	5070770550	29050	29250	29250	29050	3856
543	20241227	110200	4958418050	29300	29300	29300	29250	182
544	20241227	110100	4953089200	29300	29350	29350	29300	894
545	20241227	110000	4926868000	29300	29350	29400	29300	2193
546	20241227	105900	4862437150	29350	29350	29350	29300	2168
547	20241227	105800	4798908000	29350	29350	29350	29350	409
548	20241227	105700	4786903850	29350	29100	29350	29100	2528
549	20241227	105600	4713056800	29100	29100	29100	29100	15
550	20241227	105500	4712620300	29100	29100	29100	29050	1206
551	20241227	105400	4677532550	29100	29100	29100	29050	600
552	20241227	105300	4660089700	29100	29100	29100	29100	380
553	20241227	105200	4649031700	29100	29150	29150	29100	189
554	20241227	105100	4643524650	29100	29200	29200	29100	1058
555	20241227	105000	4612693150	29400	29150	29400	29150	260
556	20241227	104900	4605091700	29100	29150	29150	29100	756
557	20241227	104800	4583055400	29100	29100	29100	29100	32
558	20241227	104700	4582124200	29100	29150	29150	29100	331
559	20241227	104600	4572487150	29150	29150	29150	29100	72
560	20241227	104500	4570388700	29200	29200	29200	29200	16
561	20241227	104400	4569921500	29200	29150	29200	29100	172
562	20241227	104300	4564911150	29100	29150	29150	29100	340
563	20241227	104200	4555009650	29150	29200	29200	29100	2713
564	20241227	104100	4475902850	29250	29300	29300	29250	629
565	20241227	104000	4457504550	29300	29400	29400	29300	461
566	20241227	103900	4443996950	29400	29400	29400	29300	358
567	20241227	103800	4433486750	29300	29350	29350	29300	645
568	20241227	103700	4414582950	29350	29350	29350	29350	355
569	20241227	103600	4404163700	29350	29350	29350	29350	176
570	20241227	103500	4398998100	29350	29400	29400	29350	603
571	20241227	103400	4381293700	29350	29300	29350	29300	87
572	20241227	103300	4378740750	29300	29300	29300	29300	100
573	20241227	103200	4375810750	29300	29350	29350	29300	359
574	20241227	103100	4365290350	29350	29350	29350	29350	172
575	20241227	103000	4360242150	29350	29350	29350	29350	23
576	20241227	102900	4359567100	29300	29350	29350	29300	868
577	20241227	102800	4334111650	29350	29450	29450	29350	25
578	20241227	102700	4333377800	29400	29400	29500	29400	241
579	20241227	102600	4326287850	29500	29300	29500	29300	385
580	20241227	102500	4314975300	29300	29400	29400	29300	1667
581	20241227	102400	4266017150	29400	29500	29550	29400	283
582	20241227	102300	4257683750	29550	29500	29600	29450	971
583	20241227	102200	4229009750	29500	29450	29500	29450	20
584	20241227	102100	4228420600	29450	29450	29450	29350	1863
585	20241227	102000	4173562050	29450	29500	29500	29450	38
586	20241227	101900	4172442800	29500	29450	29500	29350	1318
587	20241227	101800	4133667950	29450	29450	29450	29450	288
588	20241227	101700	4125186350	29450	29450	29500	29450	833
589	20241227	101600	4100653850	29450	29450	29450	29450	107
590	20241227	101500	4097502700	29400	29450	29450	29400	134
591	20241227	101400	4093563050	29450	29600	29600	29400	2006
592	20241227	101300	4034356150	29600	29550	29600	29550	72
593	20241227	101200	4032227050	29550	29600	29600	29550	435
594	20241227	101100	4019354250	29650	29650	29700	29650	47
595	20241227	101000	4017960650	29600	29550	29600	29550	373
596	20241227	100900	4006920350	29600	29550	29600	29550	45
597	20241227	100800	4005590000	29550	29550	29550	29550	16
598	20241227	100700	4005117200	29550	29550	29550	29550	477
599	20241227	100600	3991021850	29600	29600	29900	29550	1622
600	20241227	100500	3942900100	29600	29550	29600	29550	110
601	20241227	100400	3939644600	29550	29550	29550	29550	1
602	20241227	100300	3939615050	29600	29500	29600	29500	473
603	20241227	100200	3925658450	29450	29550	29550	29450	859
604	20241227	100100	3900301000	29550	29600	29600	29550	112
605	20241227	100000	3896988050	29600	29600	29950	29550	2071
606	20241227	095900	3835433500	29600	29550	29600	29550	643
607	20241227	095800	3816406300	29550	29550	29550	29500	155
608	20241227	095700	3811827700	29450	29450	29500	29400	1010
609	20241227	095600	3782068950	29450	29550	29550	29450	411
610	20241227	095500	3769924250	29600	29500	29600	29450	412
611	20241227	095400	3757768300	29400	29400	29400	29400	51
612	20241227	095300	3756268900	29350	29400	29400	29250	956
613	20241227	095200	3728207750	29350	29550	29550	29350	103
614	20241227	095100	3725179600	29550	29400	29550	29350	635
615	20241227	095000	3706504500	29400	29600	29600	29300	2859
616	20241227	094900	3622310200	29600	29600	29600	29550	157
617	20241227	094800	3617663150	29550	29600	29600	29550	2147
618	20241227	094700	3554201250	29600	29650	29650	29600	119
619	20241227	094600	3550676200	29650	29650	29700	29550	2525
620	20241227	094500	3475944000	29650	29600	29650	29550	615
621	20241227	094400	3457742000	29600	29600	29650	29550	616
622	20241227	094300	3439511250	29600	29650	29650	29600	828
623	20241227	094200	3414987950	29700	29950	30000	29700	1682
624	20241227	094100	3364799650	29900	29800	29950	29800	468
625	20241227	094000	3350821900	29800	29900	30000	29800	1712
626	20241227	093900	3299643700	30000	29950	30000	29900	996
627	20241227	093800	3269797050	30000	29650	30000	29650	2367
628	20241227	093700	3199212150	29600	29700	29700	29600	610
629	20241227	093600	3181095850	29600	29700	29800	29550	2309
630	20241227	093500	3112608500	29750	29850	29850	29700	580
631	20241227	093400	3095358150	29700	29650	29750	29650	1566
632	20241227	093300	3048846800	29700	29850	29900	29600	3756
633	20241227	093200	2937051150	29850	29900	30000	29850	1266
634	20241227	093100	2899177400	29900	29950	29950	29850	1815
635	20241227	093000	2844870250	29950	30200	30250	29950	1338
636	20241227	092900	2804638450	30050	30100	30250	29950	9708
637	20241227	092800	2512837200	30250	30200	30250	29950	5291
638	20241227	092700	2353541300	30250	30050	30250	29950	6396
639	20241227	092600	2160702350	30000	30200	30300	29900	5681
640	20241227	092500	1989931100	30200	29600	30200	29600	7897
641	20241227	092400	1753799750	29550	29500	29650	29500	1926
642	20241227	092300	1696855100	29500	29400	29550	29400	1850
643	20241227	092200	1642402800	29350	29300	29350	29200	376
644	20241227	092100	1631387250	29200	29100	29200	29000	772
645	20241227	092000	1608875000	29000	28950	29000	28950	1214
646	20241227	091900	1573703200	28950	28950	28950	28900	2990
647	20241227	091800	1487255850	28950	29100	29100	28950	418
648	20241227	091700	1475133200	29100	29200	29200	29100	505
649	20241227	091600	1460428250	29050	29050	29200	29050	508
650	20241227	091500	1445668450	29200	28950	29200	28900	1677
651	20241227	091400	1397100100	28850	28900	28950	28850	1682
652	20241227	091300	1348494500	28950	28950	28950	28900	1660
653	20241227	091200	1300516200	28900	29000	29000	28900	2203
654	20241227	091100	1236702550	29000	29100	29100	29000	1627
655	20241227	091000	1189458400	29150	29300	29300	29150	5233
656	20241227	090900	1036695400	29300	29250	29350	29200	528
657	20241227	090800	1021242100	29150	29450	29500	29150	4662
658	20241227	090700	884665850	29400	29300	29450	29200	1107
659	20241227	090600	852178950	29350	29250	29350	29100	3747
660	20241227	090500	742663000	29250	29300	29400	29150	5487
661	20241227	090400	582216250	29300	29200	29350	29150	836
662	20241227	090300	557754900	29300	29150	29300	29150	3099
663	20241227	090200	467122150	29100	28900	29100	28800	2919
664	20241227	090100	382820300	28900	29050	29250	28850	8040
665	20241227	090000	149536200	29100	29250	29250	28850	5122