KissMeData/037710/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192200	553251650	28550	28550	28550	28550	217
3	20241227	192100	553251650	28550	28550	28550	28550	0
4	20241227	192000	553251650	28550	28550	28550	28550	0
5	20241227	191900	553251650	28550	28550	28550	28550	0
6	20241227	191800	553251650	28550	28550	28550	28550	0
7	20241227	191700	553251650	28550	28550	28550	28550	0
8	20241227	191600	553251650	28550	28550	28550	28550	0
9	20241227	191500	553251650	28550	28550	28550	28550	0
10	20241227	191400	553251650	28550	28550	28550	28550	0
11	20241227	191300	553251650	28550	28550	28550	28550	0
12	20241227	191200	553251650	28550	28550	28550	28550	0
13	20241227	191100	553251650	28550	28550	28550	28550	0
14	20241227	191000	553251650	28550	28550	28550	28550	0
15	20241227	190900	553251650	28550	28550	28550	28550	0
16	20241227	190800	553251650	28550	28550	28550	28550	0
17	20241227	190700	553251650	28550	28550	28550	28550	0
18	20241227	190600	553251650	28550	28550	28550	28550	0
19	20241227	190500	553251650	28550	28550	28550	28550	0
20	20241227	190400	553251650	28550	28550	28550	28550	0
21	20241227	190300	553251650	28550	28550	28550	28550	0
22	20241227	190200	553251650	28550	28550	28550	28550	0
23	20241227	190100	553251650	28550	28550	28550	28550	0
24	20241227	190000	553251650	28550	28550	28550	28550	0
25	20241227	185900	553251650	28550	28550	28550	28550	0
26	20241227	185800	553251650	28550	28550	28550	28550	0
27	20241227	185700	553251650	28550	28550	28550	28550	0
28	20241227	185600	553251650	28550	28550	28550	28550	0
29	20241227	185500	553251650	28550	28550	28550	28550	0
30	20241227	185400	553251650	28550	28550	28550	28550	0
31	20241227	185300	553251650	28550	28550	28550	28550	0
32	20241227	185200	553251650	28550	28550	28550	28550	217
33	20241227	185100	553251650	28550	28550	28550	28550	0
34	20241227	185000	553251650	28550	28550	28550	28550	0
35	20241227	184900	553251650	28550	28550	28550	28550	0
36	20241227	184800	553251650	28550	28550	28550	28550	0
37	20241227	184700	553251650	28550	28550	28550	28550	0
38	20241227	184600	553251650	28550	28550	28550	28550	0
39	20241227	184500	553251650	28550	28550	28550	28550	0
40	20241227	184400	553251650	28550	28550	28550	28550	0
41	20241227	184300	553251650	28550	28550	28550	28550	0
42	20241227	184200	553251650	28550	28550	28550	28550	0
43	20241227	184100	553251650	28550	28550	28550	28550	0
44	20241227	184000	553251650	28550	28550	28550	28550	0
45	20241227	183900	553251650	28550	28550	28550	28550	0
46	20241227	183800	553251650	28550	28550	28550	28550	0
47	20241227	183700	553251650	28550	28550	28550	28550	0
48	20241227	183600	553251650	28550	28550	28550	28550	0
49	20241227	183500	553251650	28550	28550	28550	28550	0
50	20241227	183400	553251650	28550	28550	28550	28550	0
51	20241227	183300	553251650	28550	28550	28550	28550	0
52	20241227	183200	553251650	28550	28550	28550	28550	0
53	20241227	183100	553251650	28550	28550	28550	28550	0
54	20241227	183000	553251650	28550	28550	28550	28550	0
55	20241227	182900	553251650	28550	28550	28550	28550	0
56	20241227	182800	553251650	28550	28550	28550	28550	0
57	20241227	182700	553251650	28550	28550	28550	28550	0
58	20241227	182600	553251650	28550	28550	28550	28550	0
59	20241227	182500	553251650	28550	28550	28550	28550	0
60	20241227	182400	553251650	28550	28550	28550	28550	0
61	20241227	182300	553251650	28550	28550	28550	28550	0
62	20241227	182200	553251650	28550	28550	28550	28550	217
63	20241227	182100	553251650	28550	28550	28550	28550	0
64	20241227	182000	553251650	28550	28550	28550	28550	0
65	20241227	181900	553251650	28550	28550	28550	28550	0
66	20241227	181800	553251650	28550	28550	28550	28550	0
67	20241227	181700	553251650	28550	28550	28550	28550	0
68	20241227	181600	553251650	28550	28550	28550	28550	0
69	20241227	181500	553251650	28550	28550	28550	28550	0
70	20241227	181400	553251650	28550	28550	28550	28550	0
71	20241227	181300	553251650	28550	28550	28550	28550	0
72	20241227	181200	553251650	28550	28550	28550	28550	0
73	20241227	181100	553251650	28550	28550	28550	28550	0
74	20241227	181000	553251650	28550	28550	28550	28550	0
75	20241227	180900	553251650	28550	28550	28550	28550	0
76	20241227	180800	553251650	28550	28550	28550	28550	0
77	20241227	180700	553251650	28550	28550	28550	28550	0
78	20241227	180600	553251650	28550	28550	28550	28550	0
79	20241227	180500	553251650	28550	28550	28550	28550	0
80	20241227	180400	553251650	28550	28550	28550	28550	0
81	20241227	180300	553251650	28550	28550	28550	28550	0
82	20241227	180200	553251650	28550	28550	28550	28550	0
83	20241227	180100	553251650	28550	28550	28550	28550	0
84	20241227	180000	553251650	28550	28550	28550	28550	0
85	20241227	175900	553251650	28550	28550	28550	28550	0
86	20241227	175800	553251650	28550	28550	28550	28550	0
87	20241227	175700	553251650	28550	28550	28550	28550	0
88	20241227	175600	553251650	28550	28550	28550	28550	0
89	20241227	175500	553251650	28550	28550	28550	28550	0
90	20241227	175400	553251650	28550	28550	28550	28550	0
91	20241227	175300	553251650	28550	28550	28550	28550	0
92	20241227	175200	553251650	28550	28550	28550	28550	217
93	20241227	175100	553251650	28550	28550	28550	28550	0
94	20241227	175000	553251650	28550	28550	28550	28550	0
95	20241227	174900	553251650	28550	28550	28550	28550	0
96	20241227	174800	553251650	28550	28550	28550	28550	0
97	20241227	174700	553251650	28550	28550	28550	28550	0
98	20241227	174600	553251650	28550	28550	28550	28550	0
99	20241227	174500	553251650	28550	28550	28550	28550	0
100	20241227	174400	553251650	28550	28550	28550	28550	0
101	20241227	174300	553251650	28550	28550	28550	28550	0
102	20241227	174200	553251650	28550	28550	28550	28550	0
103	20241227	174100	553251650	28550	28550	28550	28550	0
104	20241227	174000	553251650	28550	28550	28550	28550	0
105	20241227	173900	553251650	28550	28550	28550	28550	0
106	20241227	173800	553251650	28550	28550	28550	28550	0
107	20241227	173700	553251650	28550	28550	28550	28550	0
108	20241227	173600	553251650	28550	28550	28550	28550	0
109	20241227	173500	553251650	28550	28550	28550	28550	0
110	20241227	173400	553251650	28550	28550	28550	28550	0
111	20241227	173300	553251650	28550	28550	28550	28550	0
112	20241227	173200	553251650	28550	28550	28550	28550	0
113	20241227	173100	553251650	28550	28550	28550	28550	0
114	20241227	173000	553251650	28550	28550	28550	28550	0
115	20241227	172900	553251650	28550	28550	28550	28550	0
116	20241227	172800	553251650	28550	28550	28550	28550	0
117	20241227	172700	553251650	28550	28550	28550	28550	0
118	20241227	172600	553251650	28550	28550	28550	28550	0
119	20241227	172500	553251650	28550	28550	28550	28550	0
120	20241227	172400	553251650	28550	28550	28550	28550	0
121	20241227	172300	553251650	28550	28550	28550	28550	0
122	20241227	172200	553251650	28550	28550	28550	28550	217
123	20241227	172100	553251650	28550	28550	28550	28550	0
124	20241227	172000	553251650	28550	28550	28550	28550	0
125	20241227	171900	553251650	28550	28550	28550	28550	0
126	20241227	171800	553251650	28550	28550	28550	28550	0
127	20241227	171700	553251650	28550	28550	28550	28550	0
128	20241227	171600	553251650	28550	28550	28550	28550	0
129	20241227	171500	553251650	28550	28550	28550	28550	0
130	20241227	171400	553251650	28550	28550	28550	28550	0
131	20241227	171300	553251650	28550	28550	28550	28550	0
132	20241227	171200	553251650	28550	28550	28550	28550	0
133	20241227	171100	553251650	28550	28550	28550	28550	0
134	20241227	171000	553251650	28550	28550	28550	28550	0
135	20241227	170900	553251650	28550	28550	28550	28550	0
136	20241227	170800	553251650	28550	28550	28550	28550	0
137	20241227	170700	553251650	28550	28550	28550	28550	0
138	20241227	170600	553251650	28550	28550	28550	28550	0
139	20241227	170500	553251650	28550	28550	28550	28550	0
140	20241227	170400	553251650	28550	28550	28550	28550	0
141	20241227	170300	553251650	28550	28550	28550	28550	0
142	20241227	170200	553251650	28550	28550	28550	28550	0
143	20241227	170100	553251650	28550	28550	28550	28550	0
144	20241227	170000	553251650	28550	28550	28550	28550	0
145	20241227	165900	553251650	28550	28550	28550	28550	0
146	20241227	165800	553251650	28550	28550	28550	28550	0
147	20241227	165700	553251650	28550	28550	28550	28550	0
148	20241227	165600	553251650	28550	28550	28550	28550	0
149	20241227	165500	553251650	28550	28550	28550	28550	0
150	20241227	165400	553251650	28550	28550	28550	28550	0
151	20241227	165300	553251650	28550	28550	28550	28550	0
152	20241227	165200	553251650	28550	28550	28550	28550	217
153	20241227	165100	553251650	28550	28550	28550	28550	0
154	20241227	165000	553251650	28550	28550	28550	28550	0
155	20241227	164900	553251650	28550	28550	28550	28550	0
156	20241227	164800	553251650	28550	28550	28550	28550	0
157	20241227	164700	553251650	28550	28550	28550	28550	0
158	20241227	164600	553251650	28550	28550	28550	28550	0
159	20241227	164500	553251650	28550	28550	28550	28550	0
160	20241227	164400	553251650	28550	28550	28550	28550	0
161	20241227	164300	553251650	28550	28550	28550	28550	0
162	20241227	164200	553251650	28550	28550	28550	28550	0
163	20241227	164100	553251650	28550	28550	28550	28550	0
164	20241227	164000	553251650	28550	28550	28550	28550	0
165	20241227	163900	553251650	28550	28550	28550	28550	0
166	20241227	163800	553251650	28550	28550	28550	28550	0
167	20241227	163700	553251650	28550	28550	28550	28550	0
168	20241227	163600	553251650	28550	28550	28550	28550	0
169	20241227	163500	553251650	28550	28550	28550	28550	0
170	20241227	163400	553251650	28550	28550	28550	28550	0
171	20241227	163300	553251650	28550	28550	28550	28550	0
172	20241227	163200	553251650	28550	28550	28550	28550	0
173	20241227	163100	553251650	28550	28550	28550	28550	0
174	20241227	163000	553251650	28550	28550	28550	28550	0
175	20241227	162900	553251650	28550	28550	28550	28550	0
176	20241227	162800	553251650	28550	28550	28550	28550	0
177	20241227	162700	553251650	28550	28550	28550	28550	0
178	20241227	162600	553251650	28550	28550	28550	28550	0
179	20241227	162500	553251650	28550	28550	28550	28550	0
180	20241227	162400	553251650	28550	28550	28550	28550	0
181	20241227	162300	553251650	28550	28550	28550	28550	0
182	20241227	162200	553251650	28550	28550	28550	28550	217
183	20241227	162100	553251650	28550	28550	28550	28550	0
184	20241227	162000	553251650	28550	28550	28550	28550	0
185	20241227	161900	553251650	28550	28550	28550	28550	0
186	20241227	161800	553251650	28550	28550	28550	28550	0
187	20241227	161700	553251650	28550	28550	28550	28550	0
188	20241227	161600	553251650	28550	28550	28550	28550	0
189	20241227	161500	553251650	28550	28550	28550	28550	0
190	20241227	161400	553251650	28550	28550	28550	28550	0
191	20241227	161300	553251650	28550	28550	28550	28550	0
192	20241227	161200	553251650	28550	28550	28550	28550	0
193	20241227	161100	553251650	28550	28550	28550	28550	0
194	20241227	161000	553251650	28550	28550	28550	28550	0
195	20241227	160900	553251650	28550	28550	28550	28550	0
196	20241227	160800	553251650	28550	28550	28550	28550	0
197	20241227	160700	553251650	28550	28550	28550	28550	0
198	20241227	160600	553251650	28550	28550	28550	28550	0
199	20241227	160500	553251650	28550	28550	28550	28550	0
200	20241227	160400	553251650	28550	28550	28550	28550	0
201	20241227	160300	553251650	28550	28550	28550	28550	0
202	20241227	160200	553251650	28550	28550	28550	28550	0
203	20241227	160100	553251650	28550	28550	28550	28550	0
204	20241227	160000	553251650	28550	28550	28550	28550	0
205	20241227	155900	553251650	28550	28550	28550	28550	0
206	20241227	155800	553251650	28550	28550	28550	28550	0
207	20241227	155700	553251650	28550	28550	28550	28550	0
208	20241227	155600	553251650	28550	28550	28550	28550	0
209	20241227	155500	553251650	28550	28550	28550	28550	0
210	20241227	155400	553251650	28550	28550	28550	28550	0
211	20241227	155300	553251650	28550	28550	28550	28550	0
212	20241227	155200	553251650	28550	28550	28550	28550	217
213	20241227	155100	553251650	28550	28550	28550	28550	0
214	20241227	155000	553251650	28550	28550	28550	28550	0
215	20241227	154900	553251650	28550	28550	28550	28550	0
216	20241227	154800	553251650	28550	28550	28550	28550	0
217	20241227	154700	553251650	28550	28550	28550	28550	0
218	20241227	154600	553251650	28550	28550	28550	28550	0
219	20241227	154500	553251650	28550	28550	28550	28550	0
220	20241227	154400	553251650	28550	28550	28550	28550	0
221	20241227	154300	553251650	28550	28550	28550	28550	0
222	20241227	154200	553251650	28550	28550	28550	28550	0
223	20241227	154100	553251650	28550	28550	28550	28550	0
224	20241227	154000	553251650	28550	28550	28550	28550	0
225	20241227	153900	553251650	28550	28550	28550	28550	0
226	20241227	153800	553251650	28550	28550	28550	28550	0
227	20241227	153700	553251650	28550	28550	28550	28550	0
228	20241227	153600	553251650	28550	28550	28550	28550	0
229	20241227	153500	553251650	28550	28550	28550	28550	0
230	20241227	153400	553251650	28550	28550	28550	28550	0
231	20241227	153300	553251650	28550	28550	28550	28550	0
232	20241227	153200	553251650	28550	28550	28550	28550	0
233	20241227	153100	553251650	28550	28550	28550	28550	0
234	20241227	153000	553251650	28550	28550	28550	28550	217
235	20241227	152900	547056300	28600	28600	28600	28600	0
236	20241227	152800	547056300	28600	28600	28600	28600	0
237	20241227	152700	547056300	28600	28600	28600	28600	0
238	20241227	152600	547056300	28600	28600	28600	28600	0
239	20241227	152500	547056300	28600	28600	28600	28600	0
240	20241227	152400	547056300	28600	28600	28600	28600	0
241	20241227	152300	547056300	28600	28600	28600	28600	0
242	20241227	152200	547056300	28600	28600	28600	28600	0
243	20241227	152100	547056300	28600	28600	28600	28600	0
244	20241227	152000	547056300	28600	28600	28600	28600	0
245	20241227	151900	547056300	28600	28600	28600	28600	71
246	20241227	151800	545025700	28600	28600	28600	28600	34
247	20241227	151700	544053300	28600	28600	28600	28600	0
248	20241227	151600	544053300	28600	28600	28600	28600	124
249	20241227	151500	540506900	28600	28550	28650	28550	178
250	20241227	151400	535417950	28550	28550	28550	28550	4
251	20241227	151300	535303750	28550	28550	28550	28550	4
252	20241227	151200	535189550	28550	28600	28600	28550	20
253	20241227	151100	534617650	28600	28550	28600	28550	19
254	20241227	151000	534074350	28550	28550	28600	28550	15
255	20241227	150900	533645600	28550	28550	28550	28550	4
256	20241227	150800	533531400	28550	28550	28600	28550	8
257	20241227	150700	533302800	28550	28550	28550	28550	5
258	20241227	150600	533160050	28550	28550	28550	28550	14
259	20241227	150500	532760350	28550	28550	28550	28550	4
260	20241227	150400	532646150	28550	28550	28600	28550	4
261	20241227	150300	532531900	28550	28550	28550	28550	0
262	20241227	150200	532531900	28550	28550	28550	28550	6
263	20241227	150100	532360600	28600	28650	28650	28600	2
264	20241227	150000	532303350	28600	28600	28600	28600	1
265	20241227	145900	532274750	28650	28650	28650	28650	14
266	20241227	145800	531873650	28550	28600	28600	28550	174
267	20241227	145700	526897800	28650	28650	28650	28650	0
268	20241227	145600	526897800	28650	28650	28650	28650	13
269	20241227	145500	526525350	28650	28650	28650	28650	0
270	20241227	145400	526525350	28650	28650	28650	28650	0
271	20241227	145300	526525350	28650	28650	28650	28650	26
272	20241227	145200	525780450	28650	28650	28650	28650	0
273	20241227	145100	525780450	28650	28650	28650	28650	0
274	20241227	145000	525780450	28650	28650	28650	28650	0
275	20241227	144900	525780450	28650	28650	28650	28650	26
276	20241227	144800	525035550	28650	28650	28650	28650	1
277	20241227	144700	525006900	28600	28600	28600	28600	0
278	20241227	144600	525006900	28600	28600	28600	28600	0
279	20241227	144500	525006900	28600	28600	28600	28600	1
280	20241227	144400	524978300	28550	28550	28550	28550	0
281	20241227	144300	524978300	28550	28550	28550	28550	0
282	20241227	144200	524978300	28550	28700	28700	28550	25
283	20241227	144100	524261450	28550	28700	28700	28550	375
284	20241227	144000	513533900	28650	28650	28650	28650	0
285	20241227	143900	513533900	28650	28650	28650	28650	0
286	20241227	143800	513533900	28650	28650	28650	28650	23
287	20241227	143700	512874950	28650	28650	28650	28650	0
288	20241227	143600	512874950	28650	28650	28650	28650	0
289	20241227	143500	512874950	28650	28700	28700	28650	210
290	20241227	143400	506848300	28850	28850	28850	28850	0
291	20241227	143300	506848300	28850	28850	28850	28850	32
292	20241227	143200	505925100	28850	28850	28850	28850	0
293	20241227	143100	505925100	28850	28850	28850	28850	0
294	20241227	143000	505925100	28850	28850	28850	28850	13
295	20241227	142900	505550050	28850	28850	28850	28850	0
296	20241227	142800	505550050	28850	28850	28850	28850	34
297	20241227	142700	504569150	28750	28750	28750	28750	0
298	20241227	142600	504569150	28750	28750	28750	28750	0
299	20241227	142500	504569150	28750	28750	28750	28750	0
300	20241227	142400	504569150	28750	28750	28750	28750	101
301	20241227	142300	501665400	28750	28850	28850	28750	50
302	20241227	142200	500223200	28850	28850	28850	28850	0
303	20241227	142100	500223200	28850	28850	28850	28850	7
304	20241227	142000	500021250	28900	28900	28900	28900	23
305	20241227	141900	499356550	28900	28850	28900	28850	103
306	20241227	141800	496382700	28850	28850	28850	28850	0
307	20241227	141700	496382700	28850	28850	28850	28850	0
308	20241227	141600	496382700	28850	28800	28850	28800	14
309	20241227	141500	495979050	28850	28900	28900	28850	16
310	20241227	141400	495517400	28900	28900	28900	28900	1
311	20241227	141300	495488500	28850	28850	28850	28850	13
312	20241227	141200	495113450	28850	28850	28850	28850	0
313	20241227	141100	495113450	28850	28850	28850	28850	0
314	20241227	141000	495113450	28850	28850	28850	28800	98
315	20241227	140900	492288100	28850	28800	28850	28800	202
316	20241227	140800	486463400	28700	28700	28700	28700	44
317	20241227	140700	485200600	28700	28700	28700	28700	0
318	20241227	140600	485200600	28700	28700	28700	28700	0
319	20241227	140500	485200600	28700	28800	28800	28700	197
320	20241227	140400	479536600	28800	28800	28800	28800	76
321	20241227	140300	477347800	28850	28850	28850	28850	13
322	20241227	140200	476972750	28800	28800	28800	28800	3
323	20241227	140100	476886350	28750	28750	28750	28750	0
324	20241227	140000	476886350	28750	28750	28750	28750	0
325	20241227	135900	476886350	28750	28750	28750	28750	0
326	20241227	135800	476886350	28750	28750	28750	28750	0
327	20241227	135700	476886350	28750	28750	28750	28750	0
328	20241227	135600	476886350	28750	28750	28750	28750	80
329	20241227	135500	474586350	28750	28700	28750	28700	212
330	20241227	135400	468496400	28700	28600	28700	28600	100
331	20241227	135300	465636300	28600	28600	28600	28600	0
332	20241227	135200	465636300	28600	28600	28600	28600	0
333	20241227	135100	465636300	28600	28600	28600	28600	30
334	20241227	135000	464778300	28600	28600	28600	28600	0
335	20241227	134900	464778300	28600	28600	28600	28600	0
336	20241227	134800	464778300	28600	28600	28600	28600	0
337	20241227	134700	464778300	28600	28600	28600	28600	34
338	20241227	134600	463805900	28700	28700	28700	28700	0
339	20241227	134500	463805900	28700	28700	28700	28700	0
340	20241227	134400	463805900	28700	28700	28700	28700	13
341	20241227	134300	463432800	28600	28600	28600	28600	0
342	20241227	134200	463432800	28600	28600	28600	28600	0
343	20241227	134100	463432800	28600	28600	28600	28600	0
344	20241227	134000	463432800	28600	28600	28600	28600	0
345	20241227	133900	463432800	28600	28600	28600	28600	0
346	20241227	133800	463432800	28600	28600	28600	28600	0
347	20241227	133700	463432800	28600	28600	28600	28600	0
348	20241227	133600	463432800	28600	28650	28650	28600	117
349	20241227	133500	460085400	28650	28650	28650	28650	0
350	20241227	133400	460085400	28650	28650	28650	28650	0
351	20241227	133300	460085400	28650	28650	28650	28650	32
352	20241227	133200	459168600	28750	28750	28750	28750	0
353	20241227	133100	459168600	28750	28800	28800	28750	17
354	20241227	133000	458679800	28750	28750	28750	28750	0
355	20241227	132900	458679800	28750	28750	28750	28750	14
356	20241227	132800	458277300	28800	28800	28800	28800	0
357	20241227	132700	458277300	28800	28800	28800	28800	16
358	20241227	132600	457816500	28800	28800	28800	28800	0
359	20241227	132500	457816500	28800	28800	28800	28800	0
360	20241227	132400	457816500	28800	28800	28800	28800	1
361	20241227	132300	457787700	28750	28750	28750	28750	0
362	20241227	132200	457787700	28750	28750	28750	28750	0
363	20241227	132100	457787700	28750	28750	28750	28750	41
364	20241227	132000	456608950	28750	28750	28750	28750	0
365	20241227	131900	456608950	28750	28750	28750	28750	74
366	20241227	131800	454481450	28750	28750	28750	28750	102
367	20241227	131700	451548950	28750	28750	28750	28750	13
368	20241227	131600	451175200	28750	28750	28750	28750	0
369	20241227	131500	451175200	28750	28700	28750	28700	51
370	20241227	131400	449709650	28700	28700	28700	28700	13
371	20241227	131300	449336550	28700	28700	28700	28700	1
372	20241227	131200	449307850	28750	28750	28750	28750	14
373	20241227	131100	448905350	28750	28700	28750	28700	47
374	20241227	131000	447555400	28700	28750	28750	28700	53
375	20241227	130900	446034250	28750	28750	28750	28750	0
376	20241227	130800	446034250	28750	28750	28750	28750	7
377	20241227	130700	445833000	28750	28650	28750	28650	170
378	20241227	130600	440950600	28650	28650	28650	28650	100
379	20241227	130500	438085600	28600	28600	28600	28600	214
380	20241227	130400	431965200	28650	28650	28650	28650	13
381	20241227	130300	431592750	28600	28600	28600	28600	59
382	20241227	130200	429905350	28650	28650	28650	28650	0
383	20241227	130100	429905350	28650	28650	28650	28650	26
384	20241227	130000	429160450	28650	28650	28650	28650	12
385	20241227	125900	428816650	28650	28650	28650	28650	1
386	20241227	125800	428788000	28650	28650	28650	28650	13
387	20241227	125700	428415550	28600	28600	28600	28600	199
388	20241227	125600	422724150	28500	28500	28500	28500	0
389	20241227	125500	422724150	28500	28500	28500	28500	10
390	20241227	125400	422439150	28500	28500	28500	28500	0
391	20241227	125300	422439150	28500	28500	28500	28500	0
392	20241227	125200	422439150	28500	28500	28500	28500	0
393	20241227	125100	422439150	28500	28500	28500	28500	0
394	20241227	125000	422439150	28500	28550	28550	28500	475
395	20241227	124900	408878900	28600	28600	28600	28600	4
396	20241227	124800	408764500	28600	28600	28600	28600	15
397	20241227	124700	408335500	28600	28600	28600	28600	9
398	20241227	124600	408078100	28600	28600	28600	28600	0
399	20241227	124500	408078100	28600	28600	28600	28600	14
400	20241227	124400	407677700	28600	28600	28600	28600	11
401	20241227	124300	407363100	28600	28600	28600	28600	0
402	20241227	124200	407363100	28600	28600	28600	28600	22
403	20241227	124100	406733900	28600	28600	28600	28600	0
404	20241227	124000	406733900	28600	28600	28600	28600	0
405	20241227	123900	406733900	28600	28600	28600	28600	19
406	20241227	123800	406190500	28600	28600	28600	28600	0
407	20241227	123700	406190500	28600	28600	28600	28600	37
408	20241227	123600	405132300	28600	28600	28600	28600	0
409	20241227	123500	405132300	28600	28600	28600	28600	19
410	20241227	123400	404588900	28600	28600	28600	28600	22
411	20241227	123300	403959700	28650	28650	28650	28650	1
412	20241227	123200	403931050	28650	28650	28650	28650	0
413	20241227	123100	403931050	28650	28650	28650	28650	13
414	20241227	123000	403558600	28650	28650	28650	28650	0
415	20241227	122900	403558600	28650	28650	28650	28650	0
416	20241227	122800	403558600	28650	28650	28650	28650	13
417	20241227	122700	403186150	28650	28650	28650	28650	36
418	20241227	122600	402154750	28650	28650	28650	28650	0
419	20241227	122500	402154750	28650	28650	28650	28650	0
420	20241227	122400	402154750	28650	28650	28650	28650	0
421	20241227	122300	402154750	28650	28650	28650	28650	0
422	20241227	122200	402154750	28650	28650	28650	28650	0
423	20241227	122100	402154750	28650	28650	28650	28650	46
424	20241227	122000	400836850	28700	28700	28700	28700	0
425	20241227	121900	400836850	28700	28700	28700	28700	0
426	20241227	121800	400836850	28700	28750	28750	28700	164
427	20241227	121700	396129400	28750	28750	28750	28750	0
428	20241227	121600	396129400	28750	28750	28750	28750	10
429	20241227	121500	395841900	28700	28700	28700	28700	0
430	20241227	121400	395841900	28700	28700	28700	28700	37
431	20241227	121300	394780000	28700	28700	28700	28700	0
432	20241227	121200	394780000	28700	28700	28700	28700	0
433	20241227	121100	394780000	28700	28700	28700	28700	0
434	20241227	121000	394780000	28700	28700	28700	28700	0
435	20241227	120900	394780000	28700	28700	28700	28700	0
436	20241227	120800	394780000	28700	28700	28700	28700	0
437	20241227	120700	394780000	28700	28700	28700	28700	0
438	20241227	120600	394780000	28700	28700	28700	28700	34
439	20241227	120500	393804200	28700	28700	28700	28700	3
440	20241227	120400	393718100	28750	28750	28750	28750	0
441	20241227	120300	393718100	28750	28750	28750	28750	0
442	20241227	120200	393718100	28750	28750	28750	28750	13
443	20241227	120100	393344350	28700	28700	28700	28700	0
444	20241227	120000	393344350	28700	28700	28700	28700	55
445	20241227	115900	391765850	28700	28700	28700	28700	0
446	20241227	115800	391765850	28700	28700	28700	28700	0
447	20241227	115700	391765850	28700	28700	28700	28700	0
448	20241227	115600	391765850	28700	28700	28700	28700	0
449	20241227	115500	391765850	28700	28600	28700	28600	14
450	20241227	115400	391364150	28700	28700	28700	28700	0
451	20241227	115300	391364150	28700	28700	28700	28700	35
452	20241227	115200	390359650	28700	28700	28700	28700	26
453	20241227	115100	389613450	28700	28700	28700	28700	0
454	20241227	115000	389613450	28700	28700	28700	28700	0
455	20241227	114900	389613450	28700	28700	28700	28700	14
456	20241227	114800	389211650	28550	28550	28550	28550	0
457	20241227	114700	389211650	28550	28550	28550	28550	0
458	20241227	114600	389211650	28550	28550	28550	28550	0
459	20241227	114500	389211650	28550	28550	28550	28550	0
460	20241227	114400	389211650	28550	28550	28550	28550	0
461	20241227	114300	389211650	28550	28550	28550	28550	0
462	20241227	114200	389211650	28550	28550	28550	28550	292
463	20241227	114100	380875050	28600	28600	28600	28600	0
464	20241227	114000	380875050	28600	28600	28600	28600	18
465	20241227	113900	380360250	28700	28700	28700	28700	26
466	20241227	113800	379614050	28700	28700	28700	28700	0
467	20241227	113700	379614050	28700	28700	28700	28700	0
468	20241227	113600	379614050	28700	28700	28700	28700	0
469	20241227	113500	379614050	28700	28700	28700	28700	14
470	20241227	113400	379212250	28700	28700	28700	28700	0
471	20241227	113300	379212250	28700	28700	28700	28700	0
472	20241227	113200	379212250	28700	28650	28700	28650	6
473	20241227	113100	379040100	28600	28600	28600	28600	80
474	20241227	113000	376752100	28650	28650	28650	28650	0
475	20241227	112900	376752100	28650	28700	28700	28650	101
476	20241227	112800	373857800	28700	28700	28700	28700	5
477	20241227	112700	373714300	28700	28700	28700	28700	0
478	20241227	112600	373714300	28700	28700	28700	28700	13
479	20241227	112500	373341200	28650	28650	28650	28650	0
480	20241227	112400	373341200	28650	28650	28650	28650	0
481	20241227	112300	373341200	28650	28650	28650	28650	1
482	20241227	112200	373312550	28650	28650	28650	28650	214
483	20241227	112100	367181450	28650	28650	28650	28650	0
484	20241227	112000	367181450	28650	28650	28650	28650	0
485	20241227	111900	367181450	28650	28650	28650	28650	5
486	20241227	111800	367038200	28600	28600	28600	28600	50
487	20241227	111700	365608200	28600	28600	28600	28600	0
488	20241227	111600	365608200	28600	28650	28650	28600	15
489	20241227	111500	365178550	28650	28650	28650	28650	0
490	20241227	111400	365178550	28650	28650	28650	28650	0
491	20241227	111300	365178550	28650	28650	28650	28650	54
492	20241227	111200	363631450	28600	28600	28600	28600	0
493	20241227	111100	363631450	28600	28600	28600	28600	0
494	20241227	111000	363631450	28600	28600	28600	28600	0
495	20241227	110900	363631450	28600	28600	28600	28600	473
496	20241227	110800	350103650	28650	28650	28650	28650	0
497	20241227	110700	350103650	28650	28650	28650	28650	165
498	20241227	110600	345376400	28700	28700	28700	28700	14
499	20241227	110500	344974600	28650	28650	28650	28650	0
500	20241227	110400	344974600	28650	28650	28650	28650	0
501	20241227	110300	344974600	28650	28700	28700	28650	74
502	20241227	110200	342851300	28650	28650	28650	28650	0
503	20241227	110100	342851300	28650	28650	28650	28650	0
504	20241227	110000	342851300	28650	28650	28650	28650	0
505	20241227	105900	342851300	28650	28700	28700	28650	15
506	20241227	105800	342420900	28650	28650	28650	28650	0
507	20241227	105700	342420900	28650	28650	28650	28650	0
508	20241227	105600	342420900	28650	28750	28750	28650	15
509	20241227	105500	341989850	28650	28650	28650	28650	1
510	20241227	105400	341961200	28700	28700	28700	28700	6
511	20241227	105300	341789000	28650	28650	28650	28650	0
512	20241227	105200	341789000	28650	28650	28650	28650	0
513	20241227	105100	341789000	28650	28650	28650	28650	0
514	20241227	105000	341789000	28650	28650	28650	28650	28
515	20241227	104900	340986800	28650	28700	28700	28650	178
516	20241227	104800	335882300	28750	28750	28750	28750	1
517	20241227	104700	335853550	28700	28700	28700	28700	3
518	20241227	104600	335767450	28750	28750	28750	28750	15
519	20241227	104500	335336200	28700	28700	28700	28700	2
520	20241227	104400	335278800	28750	28750	28750	28750	0
521	20241227	104300	335278800	28750	28750	28750	28750	13
522	20241227	104200	334905050	28650	28650	28650	28650	23
523	20241227	104100	334246100	28650	28700	28700	28650	150
524	20241227	104000	329946100	28650	28650	28650	28650	0
525	20241227	103900	329946100	28650	28650	28650	28650	0
526	20241227	103800	329946100	28650	28650	28650	28650	0
527	20241227	103700	329946100	28650	28650	28650	28650	0
528	20241227	103600	329946100	28650	28650	28650	28650	0
529	20241227	103500	329946100	28650	28650	28650	28650	0
530	20241227	103400	329946100	28650	28650	28650	28650	0
531	20241227	103300	329946100	28650	28700	28700	28650	612
532	20241227	103200	312385550	28750	28750	28750	28750	13
533	20241227	103100	312011800	28750	28750	28750	28750	12
534	20241227	103000	311666800	28800	28800	28800	28800	26
535	20241227	102900	310918000	28800	28800	28800	28800	0
536	20241227	102800	310918000	28800	28800	28800	28800	0
537	20241227	102700	310918000	28800	28800	28800	28800	0
538	20241227	102600	310918000	28800	28800	28800	28800	13
539	20241227	102500	310543600	28750	28750	28750	28750	1
540	20241227	102400	310514850	28650	28650	28650	28650	0
541	20241227	102300	310514850	28650	28650	28650	28650	12
542	20241227	102200	310171050	28700	28700	28700	28700	1
543	20241227	102100	310142350	28650	28700	28700	28650	79
544	20241227	102000	307878900	28650	28650	28650	28650	0
545	20241227	101900	307878900	28650	28650	28650	28650	0
546	20241227	101800	307878900	28650	28800	28800	28650	151
547	20241227	101700	303546100	28700	28700	28700	28700	0
548	20241227	101600	303546100	28700	28700	28700	28700	4
549	20241227	101500	303431300	28750	28750	28750	28750	24
550	20241227	101400	302741300	28750	28750	28750	28750	10
551	20241227	101300	302453800	28800	28800	28800	28800	26
552	20241227	101200	301705000	28800	28750	28800	28750	36
553	20241227	101100	300668250	28800	28800	28800	28800	7
554	20241227	101000	300466650	28800	28800	28800	28800	35
555	20241227	100900	299458650	28750	28750	28750	28750	0
556	20241227	100800	299458650	28750	28750	28750	28750	0
557	20241227	100700	299458650	28750	28750	28750	28750	0
558	20241227	100600	299458650	28750	28750	28750	28750	2
559	20241227	100500	299401150	28750	28750	28750	28750	15
560	20241227	100400	298969900	28750	28750	28750	28750	6
561	20241227	100300	298797400	28800	28800	28800	28800	199
562	20241227	100200	293066200	28800	28800	28800	28800	17
563	20241227	100100	292576600	28800	28800	28800	28800	0
564	20241227	100000	292576600	28800	28800	28800	28800	19
565	20241227	095900	292029400	28750	28750	28750	28750	0
566	20241227	095800	292029400	28750	28700	28750	28700	48
567	20241227	095700	290649600	28750	28750	28750	28750	27
568	20241227	095600	289873350	28750	28750	28750	28750	3
569	20241227	095500	289787100	28750	28750	28750	28750	5
570	20241227	095400	289643350	28750	28750	28750	28750	13
571	20241227	095300	289269600	28750	28750	28750	28750	1
572	20241227	095200	289240850	28750	28750	28750	28750	1
573	20241227	095100	289212100	28700	28700	28700	28700	51
574	20241227	095000	287748400	28650	28650	28650	28650	9
575	20241227	094900	287490550	28650	28650	28650	28650	0
576	20241227	094800	287490550	28650	28650	28650	28650	0
577	20241227	094700	287490550	28650	28650	28650	28600	316
578	20241227	094600	278438950	28650	28650	28650	28650	7
579	20241227	094500	278238400	28650	28700	28700	28650	31
580	20241227	094400	277350150	28650	28700	28750	28650	15
581	20241227	094300	276919150	28750	28750	28750	28750	30
582	20241227	094200	276056650	28750	28750	28750	28750	0
583	20241227	094100	276056650	28750	28800	28800	28750	33
584	20241227	094000	275106400	28800	28750	28800	28750	42
585	20241227	093900	273898200	28750	28750	28750	28750	2
586	20241227	093800	273840700	28750	28750	28750	28750	1
587	20241227	093700	273811950	28750	28750	28750	28750	4
588	20241227	093600	273696950	28750	28750	28750	28750	1
589	20241227	093500	273668200	28700	28700	28700	28700	29
590	20241227	093400	272835900	28650	28600	28650	28600	43
591	20241227	093300	271604750	28500	28600	28600	28500	53
592	20241227	093200	270089150	28600	28600	28600	28600	0
593	20241227	093100	270089150	28600	28550	28600	28550	48
594	20241227	093000	268718700	28700	28500	28700	28500	11
595	20241227	092900	268403200	28500	28650	28650	28500	638
596	20241227	092800	250182400	28650	28650	28650	28650	12
597	20241227	092700	249838600	28600	28650	28650	28600	22
598	20241227	092600	249209350	28600	28600	28600	28600	408
599	20241227	092500	237540550	28550	28550	28550	28550	4
600	20241227	092400	237426350	28500	28500	28550	28500	8
601	20241227	092300	237198100	28500	28500	28500	28500	812
602	20241227	092200	214056100	28550	28550	28550	28550	1
603	20241227	092100	214027550	28550	28550	28550	28550	2
604	20241227	092000	213970450	28500	28500	28500	28500	21
605	20241227	091900	213371950	28450	28500	28500	28450	40
606	20241227	091800	212232150	28400	28500	28550	28400	430
607	20241227	091700	199998600	28550	28500	28550	28500	16
608	20241227	091600	199541850	28450	28500	28500	28450	105
609	20241227	091500	196549450	28550	28600	28600	28550	45
610	20241227	091400	195264600	28500	28500	28500	28500	0
611	20241227	091300	195264600	28500	28500	28500	28500	29
612	20241227	091200	194438100	28550	28550	28600	28550	137
613	20241227	091100	190525950	28550	28500	28550	28500	321
614	20241227	091000	181374200	28550	28600	28600	28550	229
615	20241227	090900	174829700	28600	28600	28600	28550	73
616	20241227	090800	172743600	28600	28650	28650	28600	15
617	20241227	090700	172314550	28650	28750	28750	28500	391
618	20241227	090600	161124350	28800	28800	28800	28800	30
619	20241227	090500	160260350	28800	28800	28800	28800	19
620	20241227	090400	159713150	28800	28850	28850	28650	83
621	20241227	090300	157329550	28850	28700	28850	28550	1566
622	20241227	090200	112341700	28750	29050	29050	28550	2870
623	20241227	090100	29944900	29050	29050	29050	29050	17
624	20241227	090000	29451050	29000	29100	29100	29000	942