KissMeData/200350/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203800	36640280750	15750	15750	15750	15750	822
3	20241227	203700	36640280750	15750	15750	15750	15750	0
4	20241227	203600	36640280750	15750	15750	15750	15750	0
5	20241227	203500	36640280750	15750	15750	15750	15750	0
6	20241227	203400	36640280750	15750	15750	15750	15750	0
7	20241227	203300	36640280750	15750	15750	15750	15750	0
8	20241227	203200	36640280750	15750	15750	15750	15750	0
9	20241227	203100	36640280750	15750	15750	15750	15750	0
10	20241227	203000	36640280750	15750	15750	15750	15750	0
11	20241227	202900	36640280750	15750	15750	15750	15750	0
12	20241227	202800	36640280750	15750	15750	15750	15750	0
13	20241227	202700	36640280750	15750	15750	15750	15750	0
14	20241227	202600	36640280750	15750	15750	15750	15750	0
15	20241227	202500	36640280750	15750	15750	15750	15750	0
16	20241227	202400	36640280750	15750	15750	15750	15750	0
17	20241227	202300	36640280750	15750	15750	15750	15750	0
18	20241227	202200	36640280750	15750	15750	15750	15750	0
19	20241227	202100	36640280750	15750	15750	15750	15750	0
20	20241227	202000	36640280750	15750	15750	15750	15750	0
21	20241227	201900	36640280750	15750	15750	15750	15750	0
22	20241227	201800	36640280750	15750	15750	15750	15750	0
23	20241227	201700	36640280750	15750	15750	15750	15750	0
24	20241227	201600	36640280750	15750	15750	15750	15750	0
25	20241227	201500	36640280750	15750	15750	15750	15750	0
26	20241227	201400	36640280750	15750	15750	15750	15750	0
27	20241227	201300	36640280750	15750	15750	15750	15750	0
28	20241227	201200	36640280750	15750	15750	15750	15750	0
29	20241227	201100	36640280750	15750	15750	15750	15750	0
30	20241227	201000	36640280750	15750	15750	15750	15750	0
31	20241227	200900	36640280750	15750	15750	15750	15750	0
32	20241227	200800	36640280750	15750	15750	15750	15750	822
33	20241227	200700	36640280750	15750	15750	15750	15750	0
34	20241227	200600	36640280750	15750	15750	15750	15750	0
35	20241227	200500	36640280750	15750	15750	15750	15750	0
36	20241227	200400	36640280750	15750	15750	15750	15750	0
37	20241227	200300	36640280750	15750	15750	15750	15750	0
38	20241227	200200	36640280750	15750	15750	15750	15750	0
39	20241227	200100	36640280750	15750	15750	15750	15750	0
40	20241227	200000	36640280750	15750	15750	15750	15750	0
41	20241227	195900	36640280750	15750	15750	15750	15750	0
42	20241227	195800	36640280750	15750	15750	15750	15750	0
43	20241227	195700	36640280750	15750	15750	15750	15750	0
44	20241227	195600	36640280750	15750	15750	15750	15750	0
45	20241227	195500	36640280750	15750	15750	15750	15750	0
46	20241227	195400	36640280750	15750	15750	15750	15750	0
47	20241227	195300	36640280750	15750	15750	15750	15750	0
48	20241227	195200	36640280750	15750	15750	15750	15750	0
49	20241227	195100	36640280750	15750	15750	15750	15750	0
50	20241227	195000	36640280750	15750	15750	15750	15750	0
51	20241227	194900	36640280750	15750	15750	15750	15750	0
52	20241227	194800	36640280750	15750	15750	15750	15750	0
53	20241227	194700	36640280750	15750	15750	15750	15750	0
54	20241227	194600	36640280750	15750	15750	15750	15750	0
55	20241227	194500	36640280750	15750	15750	15750	15750	0
56	20241227	194400	36640280750	15750	15750	15750	15750	0
57	20241227	194300	36640280750	15750	15750	15750	15750	0
58	20241227	194200	36640280750	15750	15750	15750	15750	0
59	20241227	194100	36640280750	15750	15750	15750	15750	0
60	20241227	194000	36640280750	15750	15750	15750	15750	0
61	20241227	193900	36640280750	15750	15750	15750	15750	0
62	20241227	193800	36640280750	15750	15750	15750	15750	822
63	20241227	193700	36640280750	15750	15750	15750	15750	0
64	20241227	193600	36640280750	15750	15750	15750	15750	0
65	20241227	193500	36640280750	15750	15750	15750	15750	0
66	20241227	193400	36640280750	15750	15750	15750	15750	0
67	20241227	193300	36640280750	15750	15750	15750	15750	0
68	20241227	193200	36640280750	15750	15750	15750	15750	0
69	20241227	193100	36640280750	15750	15750	15750	15750	0
70	20241227	193000	36640280750	15750	15750	15750	15750	0
71	20241227	192900	36640280750	15750	15750	15750	15750	0
72	20241227	192800	36640280750	15750	15750	15750	15750	0
73	20241227	192700	36640280750	15750	15750	15750	15750	0
74	20241227	192600	36640280750	15750	15750	15750	15750	0
75	20241227	192500	36640280750	15750	15750	15750	15750	0
76	20241227	192400	36640280750	15750	15750	15750	15750	0
77	20241227	192300	36640280750	15750	15750	15750	15750	0
78	20241227	192200	36640280750	15750	15750	15750	15750	0
79	20241227	192100	36640280750	15750	15750	15750	15750	0
80	20241227	192000	36640280750	15750	15750	15750	15750	0
81	20241227	191900	36640280750	15750	15750	15750	15750	0
82	20241227	191800	36640280750	15750	15750	15750	15750	0
83	20241227	191700	36640280750	15750	15750	15750	15750	0
84	20241227	191600	36640280750	15750	15750	15750	15750	0
85	20241227	191500	36640280750	15750	15750	15750	15750	0
86	20241227	191400	36640280750	15750	15750	15750	15750	0
87	20241227	191300	36640280750	15750	15750	15750	15750	0
88	20241227	191200	36640280750	15750	15750	15750	15750	0
89	20241227	191100	36640280750	15750	15750	15750	15750	0
90	20241227	191000	36640280750	15750	15750	15750	15750	0
91	20241227	190900	36640280750	15750	15750	15750	15750	0
92	20241227	190800	36640280750	15750	15750	15750	15750	822
93	20241227	190700	36640280750	15750	15750	15750	15750	0
94	20241227	190600	36640280750	15750	15750	15750	15750	0
95	20241227	190500	36640280750	15750	15750	15750	15750	0
96	20241227	190400	36640280750	15750	15750	15750	15750	0
97	20241227	190300	36640280750	15750	15750	15750	15750	0
98	20241227	190200	36640280750	15750	15750	15750	15750	0
99	20241227	190100	36640280750	15750	15750	15750	15750	0
100	20241227	190000	36640280750	15750	15750	15750	15750	0
101	20241227	185900	36640280750	15750	15750	15750	15750	0
102	20241227	185800	36640280750	15750	15750	15750	15750	0
103	20241227	185700	36640280750	15750	15750	15750	15750	0
104	20241227	185600	36640280750	15750	15750	15750	15750	0
105	20241227	185500	36640280750	15750	15750	15750	15750	0
106	20241227	185400	36640280750	15750	15750	15750	15750	0
107	20241227	185300	36640280750	15750	15750	15750	15750	0
108	20241227	185200	36640280750	15750	15750	15750	15750	0
109	20241227	185100	36640280750	15750	15750	15750	15750	0
110	20241227	185000	36640280750	15750	15750	15750	15750	0
111	20241227	184900	36640280750	15750	15750	15750	15750	0
112	20241227	184800	36640280750	15750	15750	15750	15750	0
113	20241227	184700	36640280750	15750	15750	15750	15750	0
114	20241227	184600	36640280750	15750	15750	15750	15750	0
115	20241227	184500	36640280750	15750	15750	15750	15750	0
116	20241227	184400	36640280750	15750	15750	15750	15750	0
117	20241227	184300	36640280750	15750	15750	15750	15750	0
118	20241227	184200	36640280750	15750	15750	15750	15750	0
119	20241227	184100	36640280750	15750	15750	15750	15750	0
120	20241227	184000	36640280750	15750	15750	15750	15750	0
121	20241227	183900	36640280750	15750	15750	15750	15750	0
122	20241227	183800	36640280750	15750	15750	15750	15750	822
123	20241227	183700	36640280750	15750	15750	15750	15750	0
124	20241227	183600	36640280750	15750	15750	15750	15750	0
125	20241227	183500	36640280750	15750	15750	15750	15750	0
126	20241227	183400	36640280750	15750	15750	15750	15750	0
127	20241227	183300	36640280750	15750	15750	15750	15750	0
128	20241227	183200	36640280750	15750	15750	15750	15750	0
129	20241227	183100	36640280750	15750	15750	15750	15750	0
130	20241227	183000	36640280750	15750	15750	15750	15750	0
131	20241227	182900	36640280750	15750	15750	15750	15750	0
132	20241227	182800	36640280750	15750	15750	15750	15750	0
133	20241227	182700	36640280750	15750	15750	15750	15750	0
134	20241227	182600	36640280750	15750	15750	15750	15750	0
135	20241227	182500	36640280750	15750	15750	15750	15750	0
136	20241227	182400	36640280750	15750	15750	15750	15750	0
137	20241227	182300	36640280750	15750	15750	15750	15750	0
138	20241227	182200	36640280750	15750	15750	15750	15750	0
139	20241227	182100	36640280750	15750	15750	15750	15750	0
140	20241227	182000	36640280750	15750	15750	15750	15750	0
141	20241227	181900	36640280750	15750	15750	15750	15750	0
142	20241227	181800	36640280750	15750	15750	15750	15750	0
143	20241227	181700	36640280750	15750	15750	15750	15750	0
144	20241227	181600	36640280750	15750	15750	15750	15750	0
145	20241227	181500	36640280750	15750	15750	15750	15750	0
146	20241227	181400	36640280750	15750	15750	15750	15750	0
147	20241227	181300	36640280750	15750	15750	15750	15750	0
148	20241227	181200	36640280750	15750	15750	15750	15750	0
149	20241227	181100	36640280750	15750	15750	15750	15750	0
150	20241227	181000	36640280750	15750	15750	15750	15750	0
151	20241227	180900	36640280750	15750	15750	15750	15750	0
152	20241227	180800	36640280750	15750	15750	15750	15750	822
153	20241227	180700	36640280750	15750	15750	15750	15750	0
154	20241227	180600	36640280750	15750	15750	15750	15750	0
155	20241227	180500	36640280750	15750	15750	15750	15750	0
156	20241227	180400	36640280750	15750	15750	15750	15750	0
157	20241227	180300	36640280750	15750	15750	15750	15750	0
158	20241227	180200	36640280750	15750	15750	15750	15750	0
159	20241227	180100	36640280750	15750	15750	15750	15750	0
160	20241227	180000	36640280750	15750	15750	15750	15750	0
161	20241227	175900	36640280750	15750	15750	15750	15750	0
162	20241227	175800	36640280750	15750	15750	15750	15750	0
163	20241227	175700	36640280750	15750	15750	15750	15750	0
164	20241227	175600	36640280750	15750	15750	15750	15750	0
165	20241227	175500	36640280750	15750	15750	15750	15750	0
166	20241227	175400	36640280750	15750	15750	15750	15750	0
167	20241227	175300	36640280750	15750	15750	15750	15750	0
168	20241227	175200	36640280750	15750	15750	15750	15750	0
169	20241227	175100	36640280750	15750	15750	15750	15750	0
170	20241227	175000	36640280750	15750	15750	15750	15750	0
171	20241227	174900	36640280750	15750	15750	15750	15750	0
172	20241227	174800	36640280750	15750	15750	15750	15750	0
173	20241227	174700	36640280750	15750	15750	15750	15750	0
174	20241227	174600	36640280750	15750	15750	15750	15750	0
175	20241227	174500	36640280750	15750	15750	15750	15750	0
176	20241227	174400	36640280750	15750	15750	15750	15750	0
177	20241227	174300	36640280750	15750	15750	15750	15750	0
178	20241227	174200	36640280750	15750	15750	15750	15750	0
179	20241227	174100	36640280750	15750	15750	15750	15750	0
180	20241227	174000	36640280750	15750	15750	15750	15750	0
181	20241227	173900	36640280750	15750	15750	15750	15750	0
182	20241227	173800	36640280750	15750	15750	15750	15750	822
183	20241227	173700	36640280750	15750	15750	15750	15750	0
184	20241227	173600	36640280750	15750	15750	15750	15750	0
185	20241227	173500	36640280750	15750	15750	15750	15750	0
186	20241227	173400	36640280750	15750	15750	15750	15750	0
187	20241227	173300	36640280750	15750	15750	15750	15750	0
188	20241227	173200	36640280750	15750	15750	15750	15750	0
189	20241227	173100	36640280750	15750	15750	15750	15750	0
190	20241227	173000	36640280750	15750	15750	15750	15750	0
191	20241227	172900	36640280750	15750	15750	15750	15750	0
192	20241227	172800	36640280750	15750	15750	15750	15750	0
193	20241227	172700	36640280750	15750	15750	15750	15750	0
194	20241227	172600	36640280750	15750	15750	15750	15750	0
195	20241227	172500	36640280750	15750	15750	15750	15750	0
196	20241227	172400	36640280750	15750	15750	15750	15750	0
197	20241227	172300	36640280750	15750	15750	15750	15750	0
198	20241227	172200	36640280750	15750	15750	15750	15750	0
199	20241227	172100	36640280750	15750	15750	15750	15750	0
200	20241227	172000	36640280750	15750	15750	15750	15750	0
201	20241227	171900	36640280750	15750	15750	15750	15750	0
202	20241227	171800	36640280750	15750	15750	15750	15750	0
203	20241227	171700	36640280750	15750	15750	15750	15750	0
204	20241227	171600	36640280750	15750	15750	15750	15750	0
205	20241227	171500	36640280750	15750	15750	15750	15750	0
206	20241227	171400	36640280750	15750	15750	15750	15750	0
207	20241227	171300	36640280750	15750	15750	15750	15750	0
208	20241227	171200	36640280750	15750	15750	15750	15750	0
209	20241227	171100	36640280750	15750	15750	15750	15750	0
210	20241227	171000	36640280750	15750	15750	15750	15750	0
211	20241227	170900	36640280750	15750	15750	15750	15750	0
212	20241227	170800	36640280750	15750	15750	15750	15750	822
213	20241227	170700	36640280750	15750	15750	15750	15750	0
214	20241227	170600	36640280750	15750	15750	15750	15750	0
215	20241227	170500	36640280750	15750	15750	15750	15750	0
216	20241227	170400	36640280750	15750	15750	15750	15750	0
217	20241227	170300	36640280750	15750	15750	15750	15750	0
218	20241227	170200	36640280750	15750	15750	15750	15750	0
219	20241227	170100	36640280750	15750	15750	15750	15750	0
220	20241227	170000	36640280750	15750	15750	15750	15750	0
221	20241227	165900	36640280750	15750	15750	15750	15750	0
222	20241227	165800	36640280750	15750	15750	15750	15750	0
223	20241227	165700	36640280750	15750	15750	15750	15750	0
224	20241227	165600	36640280750	15750	15750	15750	15750	0
225	20241227	165500	36640280750	15750	15750	15750	15750	0
226	20241227	165400	36640280750	15750	15750	15750	15750	0
227	20241227	165300	36640280750	15750	15750	15750	15750	0
228	20241227	165200	36640280750	15750	15750	15750	15750	0
229	20241227	165100	36640280750	15750	15750	15750	15750	0
230	20241227	165000	36640280750	15750	15750	15750	15750	0
231	20241227	164900	36640280750	15750	15750	15750	15750	0
232	20241227	164800	36640280750	15750	15750	15750	15750	0
233	20241227	164700	36640280750	15750	15750	15750	15750	0
234	20241227	164600	36640280750	15750	15750	15750	15750	0
235	20241227	164500	36640280750	15750	15750	15750	15750	0
236	20241227	164400	36640280750	15750	15750	15750	15750	0
237	20241227	164300	36640280750	15750	15750	15750	15750	0
238	20241227	164200	36640280750	15750	15750	15750	15750	0
239	20241227	164100	36640280750	15750	15750	15750	15750	0
240	20241227	164000	36640280750	15750	15750	15750	15750	0
241	20241227	163900	36640280750	15750	15750	15750	15750	0
242	20241227	163800	36640280750	15750	15750	15750	15750	822
243	20241227	163700	36640280750	15750	15750	15750	15750	0
244	20241227	163600	36640280750	15750	15750	15750	15750	0
245	20241227	163500	36640280750	15750	15750	15750	15750	0
246	20241227	163400	36640280750	15750	15750	15750	15750	0
247	20241227	163300	36640280750	15750	15750	15750	15750	0
248	20241227	163200	36640280750	15750	15750	15750	15750	0
249	20241227	163100	36640280750	15750	15750	15750	15750	0
250	20241227	163000	36640280750	15750	15750	15750	15750	0
251	20241227	162900	36640280750	15750	15750	15750	15750	0
252	20241227	162800	36640280750	15750	15750	15750	15750	0
253	20241227	162700	36640280750	15750	15750	15750	15750	0
254	20241227	162600	36640280750	15750	15750	15750	15750	0
255	20241227	162500	36640280750	15750	15750	15750	15750	0
256	20241227	162400	36640280750	15750	15750	15750	15750	0
257	20241227	162300	36640280750	15750	15750	15750	15750	0
258	20241227	162200	36640280750	15750	15750	15750	15750	0
259	20241227	162100	36640280750	15750	15750	15750	15750	0
260	20241227	162000	36640280750	15750	15750	15750	15750	0
261	20241227	161900	36640280750	15750	15750	15750	15750	0
262	20241227	161800	36640280750	15750	15750	15750	15750	0
263	20241227	161700	36640280750	15750	15750	15750	15750	0
264	20241227	161600	36640280750	15750	15750	15750	15750	0
265	20241227	161500	36640280750	15750	15750	15750	15750	0
266	20241227	161400	36640280750	15750	15750	15750	15750	0
267	20241227	161300	36640280750	15750	15750	15750	15750	0
268	20241227	161200	36640280750	15750	15750	15750	15750	0
269	20241227	161100	36640280750	15750	15750	15750	15750	0
270	20241227	161000	36640280750	15750	15750	15750	15750	0
271	20241227	160900	36640280750	15750	15750	15750	15750	0
272	20241227	160800	36640280750	15750	15750	15750	15750	822
273	20241227	160700	36640280750	15750	15750	15750	15750	0
274	20241227	160600	36640280750	15750	15750	15750	15750	0
275	20241227	160500	36640280750	15750	15750	15750	15750	0
276	20241227	160400	36640280750	15750	15750	15750	15750	0
277	20241227	160300	36640280750	15750	15750	15750	15750	0
278	20241227	160200	36640280750	15750	15750	15750	15750	0
279	20241227	160100	36640280750	15750	15750	15750	15750	0
280	20241227	160000	36640280750	15750	15750	15750	15750	0
281	20241227	155900	36640280750	15750	15750	15750	15750	0
282	20241227	155800	36640280750	15750	15750	15750	15750	0
283	20241227	155700	36640280750	15750	15750	15750	15750	0
284	20241227	155600	36640280750	15750	15750	15750	15750	0
285	20241227	155500	36640280750	15750	15750	15750	15750	0
286	20241227	155400	36640280750	15750	15750	15750	15750	0
287	20241227	155300	36640280750	15750	15750	15750	15750	0
288	20241227	155200	36640280750	15750	15750	15750	15750	0
289	20241227	155100	36640280750	15750	15750	15750	15750	0
290	20241227	155000	36640280750	15750	15750	15750	15750	0
291	20241227	154900	36640280750	15750	15750	15750	15750	0
292	20241227	154800	36640280750	15750	15750	15750	15750	0
293	20241227	154700	36640280750	15750	15750	15750	15750	0
294	20241227	154600	36640280750	15750	15750	15750	15750	0
295	20241227	154500	36640280750	15750	15750	15750	15750	0
296	20241227	154400	36640280750	15750	15750	15750	15750	0
297	20241227	154300	36640280750	15750	15750	15750	15750	0
298	20241227	154200	36640280750	15750	15750	15750	15750	0
299	20241227	154100	36640280750	15750	15750	15750	15750	0
300	20241227	154000	36640280750	15750	15750	15750	15750	0
301	20241227	153900	36640280750	15750	15750	15750	15750	0
302	20241227	153800	36640280750	15750	15750	15750	15750	822
303	20241227	153700	36640280750	15750	15750	15750	15750	0
304	20241227	153600	36640280750	15750	15750	15750	15750	0
305	20241227	153500	36640280750	15750	15750	15750	15750	0
306	20241227	153400	36640280750	15750	15750	15750	15750	0
307	20241227	153300	36640280750	15750	15750	15750	15750	0
308	20241227	153200	36640280750	15750	15750	15750	15750	0
309	20241227	153100	36640280750	15750	15750	15750	15750	0
310	20241227	153000	36640280750	15750	15750	15750	15750	822
311	20241227	152900	36627334250	15750	15750	15750	15750	0
312	20241227	152800	36627334250	15750	15750	15750	15750	0
313	20241227	152700	36627334250	15750	15750	15750	15750	0
314	20241227	152600	36627334250	15750	15750	15750	15750	0
315	20241227	152500	36627334250	15750	15750	15750	15750	0
316	20241227	152400	36627334250	15750	15750	15750	15750	0
317	20241227	152300	36627334250	15750	15750	15750	15750	0
318	20241227	152200	36627334250	15750	15750	15750	15750	0
319	20241227	152100	36627334250	15750	15750	15750	15750	0
320	20241227	152000	36627334250	15750	15750	15750	15750	0
321	20241227	151900	36627334250	15750	15750	15750	15750	44
322	20241227	151800	36626641250	15750	15750	15750	15750	230
323	20241227	151700	36623018750	15750	15750	15750	15750	57
324	20241227	151600	36622121000	15750	15750	15750	15750	111
325	20241227	151500	36620372750	15750	15750	15750	15750	127
326	20241227	151400	36618372500	15750	15750	15750	15750	522
327	20241227	151300	36610151000	15750	15750	15750	15750	69
328	20241227	151200	36609064250	15750	15750	15750	15750	54
329	20241227	151100	36608213750	15750	15750	15750	15750	51
330	20241227	151000	36607410500	15750	15750	15750	15750	360
331	20241227	150900	36601740500	15750	15750	15750	15750	80
332	20241227	150800	36600480500	15750	15750	15750	15750	94
333	20241227	150700	36599000000	15750	15750	15750	15750	51
334	20241227	150600	36598196750	15750	15750	15750	15750	53
335	20241227	150500	36597362000	15750	15750	15750	15750	14
336	20241227	150400	36597141500	15750	15750	15750	15750	101
337	20241227	150300	36595550750	15750	15750	15750	15750	113
338	20241227	150200	36593771000	15750	15750	15750	15750	117
339	20241227	150100	36591928250	15750	15750	15750	15750	43
340	20241227	150000	36591251000	15750	15750	15750	15750	17
341	20241227	145900	36590983250	15750	15750	15750	15750	140
342	20241227	145800	36588778250	15750	15750	15750	15750	44
343	20241227	145700	36588085250	15750	15750	15750	15750	27
344	20241227	145600	36587660000	15750	15750	15750	15750	124
345	20241227	145500	36585707000	15750	15750	15750	15750	367
346	20241227	145400	36579926750	15750	15750	15750	15750	44
347	20241227	145300	36579233750	15750	15750	15750	15750	50
348	20241227	145200	36578446250	15750	15750	15750	15750	212
349	20241227	145100	36575107250	15750	15750	15750	15750	310
350	20241227	145000	36570224750	15750	15750	15750	15750	128
351	20241227	144900	36568208750	15750	15750	15750	15750	792
352	20241227	144800	36555734750	15750	15750	15750	15750	179
353	20241227	144700	36552915500	15750	15750	15750	15750	61
354	20241227	144600	36551954750	15750	15750	15750	15750	1314
355	20241227	144500	36531259250	15750	15750	15750	15750	25
356	20241227	144400	36530865500	15750	15750	15750	15750	365
357	20241227	144300	36525116750	15750	15750	15750	15750	5
358	20241227	144200	36525038000	15750	15750	15750	15750	7
359	20241227	144100	36524927750	15750	15750	15750	15750	38
360	20241227	144000	36524329250	15750	15750	15750	15750	145
361	20241227	143900	36522045500	15750	15750	15750	15750	584
362	20241227	143800	36512847500	15750	15750	15750	15750	3
363	20241227	143700	36512800250	15750	15750	15750	15750	174
364	20241227	143600	36510059750	15750	15750	15750	15750	54
365	20241227	143500	36509209250	15750	15750	15750	15750	167
366	20241227	143400	36506579000	15750	15750	15750	15750	14
367	20241227	143300	36506358500	15750	15750	15750	15750	103
368	20241227	143200	36504736250	15750	15750	15750	15750	2
369	20241227	143100	36504704750	15750	15750	15750	15750	0
370	20241227	143000	36504704750	15750	15750	15750	15750	27
371	20241227	142900	36504279500	15750	15750	15750	15750	68
372	20241227	142800	36503208500	15750	15750	15750	15750	4
373	20241227	142700	36503145500	15750	15750	15750	15750	15
374	20241227	142600	36502909250	15750	15750	15750	15750	57
375	20241227	142500	36502011500	15750	15750	15750	15750	1
376	20241227	142400	36501995750	15750	15750	15750	15750	0
377	20241227	142300	36501995750	15750	15750	15750	15750	16
378	20241227	142200	36501743750	15750	15750	15750	15750	53
379	20241227	142100	36500909000	15750	15750	15750	15750	129
380	20241227	142000	36498877250	15750	15750	15750	15750	322
381	20241227	141900	36493805750	15750	15750	15750	15750	132
382	20241227	141800	36491726750	15750	15750	15750	15750	75
383	20241227	141700	36490545500	15750	15750	15750	15750	76
384	20241227	141600	36489348500	15750	15750	15750	15750	264
385	20241227	141500	36485190500	15750	15750	15750	15750	4
386	20241227	141400	36485127500	15750	15750	15750	15750	113
387	20241227	141300	36483347750	15750	15750	15750	15750	3
388	20241227	141200	36483300500	15750	15750	15750	15750	43
389	20241227	141100	36482623250	15750	15750	15750	15750	15
390	20241227	141000	36482387000	15750	15750	15750	15750	4
391	20241227	140900	36482324000	15750	15750	15750	15750	16
392	20241227	140800	36482072000	15750	15750	15750	15750	23
393	20241227	140700	36481709750	15750	15750	15750	15750	0
394	20241227	140600	36481709750	15750	15750	15750	15750	3
395	20241227	140500	36481662500	15750	15750	15750	15750	22
396	20241227	140400	36481316000	15750	15750	15750	15750	3
397	20241227	140300	36481268750	15750	15750	15750	15750	801
398	20241227	140200	36468653000	15750	15750	15750	15750	23
399	20241227	140100	36468290750	15750	15750	15750	15750	24
400	20241227	140000	36467912750	15750	15750	15750	15750	44
401	20241227	135900	36467219750	15750	15750	15750	15750	11
402	20241227	135800	36467046500	15750	15750	15750	15750	210
403	20241227	135700	36463739000	15750	15750	15750	15750	11
404	20241227	135600	36463565750	15750	15750	15750	15750	0
405	20241227	135500	36463565750	15750	15750	15750	15750	83
406	20241227	135400	36462258500	15750	15750	15750	15750	0
407	20241227	135300	36462258500	15750	15750	15750	15750	9
408	20241227	135200	36462116750	15750	15750	15750	15750	131
409	20241227	135100	36460053500	15750	15750	15750	15750	16
410	20241227	135000	36459801500	15750	15750	15750	15750	204
411	20241227	134900	36456588500	15750	15750	15750	15750	5
412	20241227	134800	36456509750	15750	15750	15750	15750	1
413	20241227	134700	36456494000	15750	15750	15750	15750	158
414	20241227	134600	36454005500	15750	15750	15750	15750	105
415	20241227	134500	36452351750	15750	15750	15750	15750	84
416	20241227	134400	36451028750	15750	15750	15750	15750	37
417	20241227	134300	36450446000	15750	15750	15750	15750	30
418	20241227	134200	36449973500	15750	15750	15750	15750	51
419	20241227	134100	36449170250	15750	15750	15750	15750	26
420	20241227	134000	36448760750	15750	15750	15750	15750	21
421	20241227	133900	36448430000	15750	15750	15750	15750	144
422	20241227	133800	36446162000	15750	15750	15750	15750	205
423	20241227	133700	36442933250	15750	15750	15750	15750	152
424	20241227	133600	36440539250	15750	15750	15750	15750	88
425	20241227	133500	36439153250	15750	15750	15750	15750	114
426	20241227	133400	36437357750	15750	15750	15750	15750	68
427	20241227	133300	36436286750	15750	15750	15750	15750	31
428	20241227	133200	36435798500	15750	15750	15750	15750	561
429	20241227	133100	36426962750	15750	15750	15750	15750	81
430	20241227	133000	36425687000	15750	15750	15750	15750	276
431	20241227	132900	36421340000	15750	15750	15750	15750	98
432	20241227	132800	36419796500	15750	15750	15750	15750	225
433	20241227	132700	36416252750	15750	15750	15750	15750	26
434	20241227	132600	36415843250	15750	15750	15750	15750	22
435	20241227	132500	36415496750	15750	15750	15750	15750	255
436	20241227	132400	36411480500	15750	15750	15750	15750	1
437	20241227	132300	36411464750	15750	15750	15750	15750	125
438	20241227	132200	36409496000	15750	15750	15750	15750	0
439	20241227	132100	36409496000	15750	15750	15750	15750	339
440	20241227	132000	36404156750	15750	15750	15750	15750	23
441	20241227	131900	36403794500	15750	15750	15750	15750	33
442	20241227	131800	36403274750	15750	15750	15750	15750	51
443	20241227	131700	36402471500	15750	15750	15750	15750	8
444	20241227	131600	36402345500	15750	15750	15750	15750	55
445	20241227	131500	36401479250	15750	15750	15750	15750	0
446	20241227	131400	36401479250	15750	15750	15750	15750	84
447	20241227	131300	36400156250	15750	15750	15750	15750	1
448	20241227	131200	36400140500	15750	15750	15750	15750	3
449	20241227	131100	36400093250	15750	15750	15750	15750	1691
450	20241227	131000	36373460000	15750	15750	15750	15750	325
451	20241227	130900	36368341250	15750	15750	15750	15750	122
452	20241227	130800	36366419750	15750	15750	15750	15750	338
453	20241227	130700	36361096250	15750	15750	15750	15750	1196
454	20241227	130600	36342259250	15750	15750	15750	15750	136
455	20241227	130500	36340117250	15750	15750	15750	15750	211
456	20241227	130400	36336794000	15750	15750	15750	15750	12
457	20241227	130300	36336605000	15750	15750	15750	15750	2
458	20241227	130200	36336573500	15750	15750	15750	15750	64
459	20241227	130100	36335565500	15750	15750	15750	15750	164
460	20241227	130000	36332982500	15750	15750	15750	15750	216
461	20241227	125900	36329580500	15750	15750	15750	15750	34
462	20241227	125800	36329045000	15750	15750	15750	15750	1
463	20241227	125700	36329029250	15750	15750	15750	15750	21
464	20241227	125600	36328698500	15750	15750	15750	15750	126
465	20241227	125500	36326714000	15750	15750	15750	15750	58
466	20241227	125400	36325800500	15750	15750	15750	15750	2
467	20241227	125300	36325769000	15750	15750	15750	15750	235
468	20241227	125200	36322067750	15750	15750	15750	15750	27
469	20241227	125100	36321642500	15750	15750	15750	15750	3
470	20241227	125000	36321595250	15750	15750	15750	15750	516
471	20241227	124900	36313468250	15750	15750	15750	15750	12
472	20241227	124800	36313279250	15750	15750	15750	15750	18
473	20241227	124700	36312995750	15750	15750	15750	15750	5
474	20241227	124600	36312917000	15750	15750	15750	15750	149
475	20241227	124500	36310570250	15750	15750	15750	15750	178
476	20241227	124400	36307766750	15750	15750	15750	15750	25
477	20241227	124300	36307373000	15750	15750	15750	15750	110
478	20241227	124200	36305640500	15750	15750	15750	15750	9
479	20241227	124100	36305498750	15750	15750	15750	15750	522
480	20241227	124000	36297277250	15750	15750	15750	15750	117
481	20241227	123900	36295434500	15750	15750	15750	15750	472
482	20241227	123800	36288000500	15750	15750	15750	15750	376
483	20241227	123700	36282078500	15750	15750	15750	15750	164
484	20241227	123600	36279495500	15750	15750	15750	15750	100
485	20241227	123500	36277920500	15750	15750	15750	15750	89
486	20241227	123400	36276518750	15750	15750	15750	15750	35
487	20241227	123300	36275967500	15750	15750	15750	15750	621
488	20241227	123200	36266186750	15750	15750	15750	15750	271
489	20241227	123100	36261918500	15750	15750	15750	15750	82
490	20241227	123000	36260627000	15750	15750	15750	15750	30
491	20241227	122900	36260154500	15750	15750	15750	15750	12
492	20241227	122800	36259965500	15750	15750	15750	15750	540
493	20241227	122700	36251460500	15750	15750	15750	15750	0
494	20241227	122600	36251460500	15750	15750	15750	15750	345
495	20241227	122500	36246026750	15750	15750	15750	15750	138
496	20241227	122400	36243853250	15750	15750	15750	15750	11
497	20241227	122300	36243680000	15750	15750	15750	15750	49
498	20241227	122200	36242908250	15750	15750	15750	15750	37
499	20241227	122100	36242325500	15750	15750	15750	15750	140
500	20241227	122000	36240120500	15750	15750	15750	15750	2
501	20241227	121900	36240089000	15750	15750	15750	15750	254
502	20241227	121800	36236088500	15750	15750	15750	15750	4
503	20241227	121700	36236025500	15750	15750	15750	15750	75
504	20241227	121600	36234844250	15750	15750	15750	15750	36
505	20241227	121500	36234277250	15750	15750	15750	15750	17
506	20241227	121400	36234009500	15750	15750	15750	15750	40
507	20241227	121300	36233379500	15750	15750	15750	15750	797
508	20241227	121200	36220826750	15750	15750	15750	15750	341
509	20241227	121100	36215456000	15750	15750	15750	15750	162
510	20241227	121000	36212904500	15750	15750	15750	15750	169
511	20241227	120900	36210242750	15750	15750	15750	15750	38
512	20241227	120800	36209644250	15750	15750	15750	15750	29
513	20241227	120700	36209187500	15750	15750	15750	15750	24
514	20241227	120600	36208809500	15750	15750	15750	15750	101
515	20241227	120500	36207218750	15750	15750	15750	15750	10
516	20241227	120400	36207061250	15750	15750	15750	15750	63
517	20241227	120300	36206069000	15750	15750	15750	15750	5
518	20241227	120200	36205990250	15750	15750	15750	15750	191
519	20241227	120100	36202982000	15750	15750	15750	15750	595
520	20241227	120000	36193610750	15750	15750	15750	15750	42
521	20241227	115900	36192949250	15750	15750	15750	15750	34
522	20241227	115800	36192413750	15750	15750	15750	15750	175
523	20241227	115700	36189657500	15750	15750	15750	15750	140
524	20241227	115600	36187452500	15750	15750	15750	15750	76
525	20241227	115500	36186255500	15750	15750	15750	15750	13
526	20241227	115400	36186050750	15750	15750	15750	15750	25
527	20241227	115300	36185657000	15750	15750	15750	15750	154
528	20241227	115200	36183231500	15750	15750	15750	15750	109
529	20241227	115100	36181514750	15750	15750	15750	15750	211
530	20241227	115000	36178191500	15750	15750	15750	15750	81
531	20241227	114900	36176915750	15750	15750	15750	15750	15
532	20241227	114800	36176679500	15750	15750	15750	15750	3
533	20241227	114700	36176632250	15750	15750	15750	15750	148
534	20241227	114600	36174301250	15750	15750	15750	15750	103
535	20241227	114500	36172679000	15750	15750	15750	15750	569
536	20241227	114400	36163717250	15750	15750	15750	15750	112
537	20241227	114300	36161953250	15750	15750	15750	15750	41
538	20241227	114200	36161307500	15750	15750	15750	15750	221
539	20241227	114100	36157826750	15750	15750	15750	15750	157
540	20241227	114000	36155354000	15750	15750	15750	15750	1375
541	20241227	113900	36133697750	15750	15750	15750	15750	80
542	20241227	113800	36132437750	15750	15750	15750	15750	317
543	20241227	113700	36127445000	15750	15750	15750	15750	287
544	20241227	113600	36122924750	15750	15750	15750	15750	238
545	20241227	113500	36119176250	15750	15750	15750	15750	148
546	20241227	113400	36116845250	15750	15750	15750	15750	1894
547	20241227	113300	36087014750	15750	15750	15750	15750	904
548	20241227	113200	36072776750	15750	15750	15750	15750	3583
549	20241227	113100	36016344500	15750	15750	15750	15750	164
550	20241227	113000	36013761500	15750	15750	15750	15750	3128
551	20241227	112900	35964495500	15750	15750	15750	15750	238
552	20241227	112800	35960747000	15750	15750	15750	15750	293
553	20241227	112700	35956132250	15750	15750	15750	15750	44
554	20241227	112600	35955439250	15750	15750	15750	15750	69
555	20241227	112500	35954352500	15750	15750	15750	15750	513
556	20241227	112400	35946272750	15750	15750	15750	15750	256
557	20241227	112300	35942240750	15750	15750	15750	15750	112
558	20241227	112200	35940476750	15750	15750	15750	15750	2409
559	20241227	112100	35902535000	15750	15750	15750	15750	448
560	20241227	112000	35895479000	15750	15750	15750	15750	216
561	20241227	111900	35892077000	15750	15750	15750	15750	728
562	20241227	111800	35880611000	15750	15750	15750	15750	467
563	20241227	111700	35873255750	15750	15750	15750	15750	286
564	20241227	111600	35868751250	15750	15750	15750	15750	467
565	20241227	111500	35861396000	15750	15750	15750	15750	234
566	20241227	111400	35857710500	15750	15750	15750	15750	194
567	20241227	111300	35854655000	15750	15750	15750	15750	557
568	20241227	111200	35845882250	15750	15750	15750	15750	173
569	20241227	111100	35843157500	15750	15750	15750	15750	454
570	20241227	111000	35836007000	15750	15750	15750	15750	377
571	20241227	110900	35830069250	15750	15750	15750	15750	209
572	20241227	110800	35826777500	15750	15750	15750	15750	367
573	20241227	110700	35820997250	15750	15750	15750	15750	966
574	20241227	110600	35805782750	15750	15750	15750	15750	702
575	20241227	110500	35794726250	15750	15750	15750	15750	299
576	20241227	110400	35790017000	15750	15750	15750	15750	583
577	20241227	110300	35780834750	15750	15750	15750	15750	156
578	20241227	110200	35778377750	15750	15750	15750	15750	327
579	20241227	110100	35773227500	15750	15750	15750	15750	596
580	20241227	110000	35763840500	15750	15750	15750	15750	3088
581	20241227	105900	35715204500	15750	15750	15750	15750	2291
582	20241227	105800	35679121250	15750	15750	15750	15750	1404
583	20241227	105700	35657008250	15750	15750	15750	15750	2170
584	20241227	105600	35622830750	15750	15750	15750	15750	488
585	20241227	105500	35615144750	15750	15750	15750	15750	438
586	20241227	105400	35608246250	15750	15750	15750	15750	832
587	20241227	105300	35595142250	15750	15750	15750	15750	2328
588	20241227	105200	35558476250	15750	15750	15750	15750	54
589	20241227	105100	35557625750	15750	15750	15750	15750	256
590	20241227	105000	35553593750	15750	15750	15750	15750	427
591	20241227	104900	35546868500	15750	15750	15750	15750	426
592	20241227	104800	35540159000	15750	15750	15750	15750	163
593	20241227	104700	35537591750	15750	15750	15750	15750	277
594	20241227	104600	35533229000	15750	15750	15750	15750	644
595	20241227	104500	35523086000	15750	15750	15750	15750	242
596	20241227	104400	35519274500	15750	15750	15750	15750	332
597	20241227	104300	35514045500	15750	15750	15750	15750	798
598	20241227	104200	35501477000	15750	15750	15750	15750	528
599	20241227	104100	35493161000	15750	15750	15750	15750	367
600	20241227	104000	35487380750	15750	15750	15750	15750	563
601	20241227	103900	35478513500	15750	15750	15750	15750	329
602	20241227	103800	35473331750	15750	15750	15750	15750	329
603	20241227	103700	35468150000	15750	15750	15750	15750	1314
604	20241227	103600	35447454500	15750	15750	15750	15750	784
605	20241227	103500	35435106500	15750	15750	15750	15750	814
606	20241227	103400	35422286000	15750	15750	15750	15750	1404
607	20241227	103300	35400173000	15750	15750	15750	15750	1094
608	20241227	103200	35382942500	15750	15750	15750	15750	733
609	20241227	103100	35371397750	15750	15750	15750	15750	1860
610	20241227	103000	35342102750	15750	15750	15750	15750	411
611	20241227	102900	35335629500	15750	15750	15750	15750	2708
612	20241227	102800	35292978500	15750	15750	15750	15750	740
613	20241227	102700	35281323500	15750	15750	15750	15750	281
614	20241227	102600	35276897750	15750	15750	15750	15750	2396
615	20241227	102500	35239160750	15750	15750	15750	15750	3040
616	20241227	102400	35191280750	15750	15750	15750	15750	1551
617	20241227	102300	35166852500	15750	15750	15750	15750	2164
618	20241227	102200	35132769500	15750	15750	15750	15750	4739
619	20241227	102100	35058130250	15750	15750	15750	15750	4518
620	20241227	102000	34986971750	15750	15760	15770	15750	30104
621	20241227	101900	34512750640	15760	15760	15770	15750	12725
622	20241227	101800	34312243880	15770	15770	15780	15760	8124
623	20241227	101700	34184156100	15770	15770	15790	15770	7798
624	20241227	101600	34061110760	15780	15750	15800	15750	98831
625	20241227	101500	32504195620	15750	15770	15780	15750	74332
626	20241227	101400	31333235930	15770	15770	15780	15750	49534
627	20241227	101300	30552345100	15770	15840	15840	15770	46824
628	20241227	101200	29812800160	15840	15900	15900	15830	16611
629	20241227	101100	29549325880	15900	15900	15910	15890	4322
630	20241227	101000	29480617710	15900	15880	15900	15880	6775
631	20241227	100900	29372937520	15880	15920	15930	15870	10406
632	20241227	100800	29207507080	15930	15990	15990	15920	10607
633	20241227	100700	29038375390	15990	16000	16000	15980	5134
634	20241227	100600	28956305080	16000	16040	16050	15980	5589
635	20241227	100500	28866820810	16040	16030	16050	16000	4021
636	20241227	100400	28802417460	16040	15990	16040	15970	7477
637	20241227	100300	28682790640	15970	16000	16010	15970	2582
638	20241227	100200	28641531570	16010	15980	16010	15960	4180
639	20241227	100100	28574683150	15980	15980	16000	15940	5521
640	20241227	100000	28486493720	15940	16000	16010	15940	6099
641	20241227	095900	28389077200	16000	16040	16060	16000	4041
642	20241227	095800	28324366560	16040	16060	16070	16030	4502
643	20241227	095700	28252097490	16070	16060	16070	16040	5525
644	20241227	095600	28163391020	16070	16100	16110	16030	9114
645	20241227	095500	28016804730	16100	15910	16100	15910	14665
646	20241227	095400	27781960960	15910	15910	15940	15880	7472
647	20241227	095300	27663147150	15940	15870	15960	15860	10141
648	20241227	095200	27501844890	15860	15920	15930	15840	33904
649	20241227	095100	26963650210	15910	15970	15980	15910	10581
650	20241227	095000	26794944300	15980	16030	16030	15980	7214
651	20241227	094900	26679479900	16020	16050	16050	16010	5266
652	20241227	094800	26595100420	16050	16030	16070	16020	5378
653	20241227	094700	26508789490	16030	16040	16050	16000	6298
654	20241227	094600	26407915690	16030	15950	16040	15950	6884
655	20241227	094500	26297846050	15960	15950	15980	15920	15203
656	20241227	094400	26055522140	15950	15910	15980	15910	15064
657	20241227	094300	25815455230	15930	16030	16040	15900	38476
658	20241227	094200	25201404250	16020	16070	16070	16020	10019
659	20241227	094100	25040702100	16070	16060	16080	16060	4953
660	20241227	094000	24961113920	16070	16070	16080	16040	10264
661	20241227	093900	24796301670	16070	16120	16160	16070	7478
662	20241227	093800	24675914150	16120	16130	16130	16110	6240
663	20241227	093700	24575291140	16110	16120	16200	16100	10261
664	20241227	093600	24409740960	16130	16040	16140	16040	7277
665	20241227	093500	24292648080	16040	16040	16100	16020	17245
666	20241227	093400	24016165580	16040	16150	16150	16030	22948
667	20241227	093300	23647026620	16150	16190	16200	16150	7774
668	20241227	093200	23521380950	16170	16230	16240	16160	12210
669	20241227	093100	23323800370	16230	16190	16240	16170	3041
670	20241227	093000	23274522920	16190	16160	16290	16130	13503
671	20241227	092900	23056003110	16170	16220	16220	16160	10061
672	20241227	092800	22893165190	16160	16150	16240	16130	12073
673	20241227	092700	22697939890	16140	16280	16280	16130	26995
674	20241227	092600	22260431870	16280	16250	16290	16220	8079
675	20241227	092500	22129069250	16250	16370	16480	16230	23584
676	20241227	092400	21745540630	16320	16490	16570	16290	31434
677	20241227	092300	21227340890	16500	16400	16500	16360	17343
678	20241227	092200	20942019490	16400	16280	16400	16260	6279
679	20241227	092100	20839426320	16260	16320	16390	16230	19532
680	20241227	092000	20521177190	16320	16510	16510	16260	30950
681	20241227	091900	20014365430	16510	16470	16510	16420	17659
682	20241227	091800	19723722040	16480	16430	16490	16420	23835
683	20241227	091700	19331630920	16440	16400	16500	16390	33772
684	20241227	091600	18775986140	16400	16180	16420	16180	36848
685	20241227	091500	18175294120	16170	15940	16210	15920	46083
686	20241227	091400	17436798830	15930	16360	16380	15930	67798
687	20241227	091300	16342464230	16360	16180	16400	16160	65280
688	20241227	091200	15279027760	16180	16090	16280	15950	157095
689	20241227	091100	12750279590	16100	16100	16100	16100	0
690	20241227	091000	12750279590	16100	16100	16100	16100	0
691	20241227	090900	12750279590	16100	16370	16400	16100	61117
692	20241227	090800	11757967700	16370	16400	16670	16330	68139
693	20241227	090700	10633785500	16400	16520	16550	16170	89997
694	20241227	090600	9158769570	16520	17130	17150	16510	81657
695	20241227	090500	7784892500	17140	17080	17230	17080	49944
696	20241227	090400	6927408860	17090	17010	17220	17000	66427
697	20241227	090300	5792002600	17000	17250	17710	16900	130344
698	20241227	090200	3533109050	17280	17880	17890	17160	199619
699	20241227	090100	0	22450	22450	22450	22450	0
700	20241227	090000	0	22450	22450	22450	22450	0