KissMeData/111770/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201500	1584322750	41450	41450	41450	41450	1062
3	20241227	201400	1584322750	41450	41450	41450	41450	0
4	20241227	201300	1584322750	41450	41450	41450	41450	0
5	20241227	201200	1584322750	41450	41450	41450	41450	0
6	20241227	201100	1584322750	41450	41450	41450	41450	0
7	20241227	201000	1584322750	41450	41450	41450	41450	0
8	20241227	200900	1584322750	41450	41450	41450	41450	0
9	20241227	200800	1584322750	41450	41450	41450	41450	0
10	20241227	200700	1584322750	41450	41450	41450	41450	0
11	20241227	200600	1584322750	41450	41450	41450	41450	0
12	20241227	200500	1584322750	41450	41450	41450	41450	0
13	20241227	200400	1584322750	41450	41450	41450	41450	0
14	20241227	200300	1584322750	41450	41450	41450	41450	0
15	20241227	200200	1584322750	41450	41450	41450	41450	0
16	20241227	200100	1584322750	41450	41450	41450	41450	0
17	20241227	200000	1584322750	41450	41450	41450	41450	0
18	20241227	195900	1584322750	41450	41450	41450	41450	0
19	20241227	195800	1584322750	41450	41450	41450	41450	0
20	20241227	195700	1584322750	41450	41450	41450	41450	0
21	20241227	195600	1584322750	41450	41450	41450	41450	0
22	20241227	195500	1584322750	41450	41450	41450	41450	0
23	20241227	195400	1584322750	41450	41450	41450	41450	0
24	20241227	195300	1584322750	41450	41450	41450	41450	0
25	20241227	195200	1584322750	41450	41450	41450	41450	0
26	20241227	195100	1584322750	41450	41450	41450	41450	0
27	20241227	195000	1584322750	41450	41450	41450	41450	0
28	20241227	194900	1584322750	41450	41450	41450	41450	0
29	20241227	194800	1584322750	41450	41450	41450	41450	0
30	20241227	194700	1584322750	41450	41450	41450	41450	0
31	20241227	194600	1584322750	41450	41450	41450	41450	0
32	20241227	194500	1584322750	41450	41450	41450	41450	1062
33	20241227	194400	1584322750	41450	41450	41450	41450	0
34	20241227	194300	1584322750	41450	41450	41450	41450	0
35	20241227	194200	1584322750	41450	41450	41450	41450	0
36	20241227	194100	1584322750	41450	41450	41450	41450	0
37	20241227	194000	1584322750	41450	41450	41450	41450	0
38	20241227	193900	1584322750	41450	41450	41450	41450	0
39	20241227	193800	1584322750	41450	41450	41450	41450	0
40	20241227	193700	1584322750	41450	41450	41450	41450	0
41	20241227	193600	1584322750	41450	41450	41450	41450	0
42	20241227	193500	1584322750	41450	41450	41450	41450	0
43	20241227	193400	1584322750	41450	41450	41450	41450	0
44	20241227	193300	1584322750	41450	41450	41450	41450	0
45	20241227	193200	1584322750	41450	41450	41450	41450	0
46	20241227	193100	1584322750	41450	41450	41450	41450	0
47	20241227	193000	1584322750	41450	41450	41450	41450	0
48	20241227	192900	1584322750	41450	41450	41450	41450	0
49	20241227	192800	1584322750	41450	41450	41450	41450	0
50	20241227	192700	1584322750	41450	41450	41450	41450	0
51	20241227	192600	1584322750	41450	41450	41450	41450	0
52	20241227	192500	1584322750	41450	41450	41450	41450	0
53	20241227	192400	1584322750	41450	41450	41450	41450	0
54	20241227	192300	1584322750	41450	41450	41450	41450	0
55	20241227	192200	1584322750	41450	41450	41450	41450	0
56	20241227	192100	1584322750	41450	41450	41450	41450	0
57	20241227	192000	1584322750	41450	41450	41450	41450	0
58	20241227	191900	1584322750	41450	41450	41450	41450	0
59	20241227	191800	1584322750	41450	41450	41450	41450	0
60	20241227	191700	1584322750	41450	41450	41450	41450	0
61	20241227	191600	1584322750	41450	41450	41450	41450	0
62	20241227	191500	1584322750	41450	41450	41450	41450	1062
63	20241227	191400	1584322750	41450	41450	41450	41450	0
64	20241227	191300	1584322750	41450	41450	41450	41450	0
65	20241227	191200	1584322750	41450	41450	41450	41450	0
66	20241227	191100	1584322750	41450	41450	41450	41450	0
67	20241227	191000	1584322750	41450	41450	41450	41450	0
68	20241227	190900	1584322750	41450	41450	41450	41450	0
69	20241227	190800	1584322750	41450	41450	41450	41450	0
70	20241227	190700	1584322750	41450	41450	41450	41450	0
71	20241227	190600	1584322750	41450	41450	41450	41450	0
72	20241227	190500	1584322750	41450	41450	41450	41450	0
73	20241227	190400	1584322750	41450	41450	41450	41450	0
74	20241227	190300	1584322750	41450	41450	41450	41450	0
75	20241227	190200	1584322750	41450	41450	41450	41450	0
76	20241227	190100	1584322750	41450	41450	41450	41450	0
77	20241227	190000	1584322750	41450	41450	41450	41450	0
78	20241227	185900	1584322750	41450	41450	41450	41450	0
79	20241227	185800	1584322750	41450	41450	41450	41450	0
80	20241227	185700	1584322750	41450	41450	41450	41450	0
81	20241227	185600	1584322750	41450	41450	41450	41450	0
82	20241227	185500	1584322750	41450	41450	41450	41450	0
83	20241227	185400	1584322750	41450	41450	41450	41450	0
84	20241227	185300	1584322750	41450	41450	41450	41450	0
85	20241227	185200	1584322750	41450	41450	41450	41450	0
86	20241227	185100	1584322750	41450	41450	41450	41450	0
87	20241227	185000	1584322750	41450	41450	41450	41450	0
88	20241227	184900	1584322750	41450	41450	41450	41450	0
89	20241227	184800	1584322750	41450	41450	41450	41450	0
90	20241227	184700	1584322750	41450	41450	41450	41450	0
91	20241227	184600	1584322750	41450	41450	41450	41450	0
92	20241227	184500	1584322750	41450	41450	41450	41450	1062
93	20241227	184400	1584322750	41450	41450	41450	41450	0
94	20241227	184300	1584322750	41450	41450	41450	41450	0
95	20241227	184200	1584322750	41450	41450	41450	41450	0
96	20241227	184100	1584322750	41450	41450	41450	41450	0
97	20241227	184000	1584322750	41450	41450	41450	41450	0
98	20241227	183900	1584322750	41450	41450	41450	41450	0
99	20241227	183800	1584322750	41450	41450	41450	41450	0
100	20241227	183700	1584322750	41450	41450	41450	41450	0
101	20241227	183600	1584322750	41450	41450	41450	41450	0
102	20241227	183500	1584322750	41450	41450	41450	41450	0
103	20241227	183400	1584322750	41450	41450	41450	41450	0
104	20241227	183300	1584322750	41450	41450	41450	41450	0
105	20241227	183200	1584322750	41450	41450	41450	41450	0
106	20241227	183100	1584322750	41450	41450	41450	41450	0
107	20241227	183000	1584322750	41450	41450	41450	41450	0
108	20241227	182900	1584322750	41450	41450	41450	41450	0
109	20241227	182800	1584322750	41450	41450	41450	41450	0
110	20241227	182700	1584322750	41450	41450	41450	41450	0
111	20241227	182600	1584322750	41450	41450	41450	41450	0
112	20241227	182500	1584322750	41450	41450	41450	41450	0
113	20241227	182400	1584322750	41450	41450	41450	41450	0
114	20241227	182300	1584322750	41450	41450	41450	41450	0
115	20241227	182200	1584322750	41450	41450	41450	41450	0
116	20241227	182100	1584322750	41450	41450	41450	41450	0
117	20241227	182000	1584322750	41450	41450	41450	41450	0
118	20241227	181900	1584322750	41450	41450	41450	41450	0
119	20241227	181800	1584322750	41450	41450	41450	41450	0
120	20241227	181700	1584322750	41450	41450	41450	41450	0
121	20241227	181600	1584322750	41450	41450	41450	41450	0
122	20241227	181500	1584322750	41450	41450	41450	41450	1062
123	20241227	181400	1584322750	41450	41450	41450	41450	0
124	20241227	181300	1584322750	41450	41450	41450	41450	0
125	20241227	181200	1584322750	41450	41450	41450	41450	0
126	20241227	181100	1584322750	41450	41450	41450	41450	0
127	20241227	181000	1584322750	41450	41450	41450	41450	0
128	20241227	180900	1584322750	41450	41450	41450	41450	0
129	20241227	180800	1584322750	41450	41450	41450	41450	0
130	20241227	180700	1584322750	41450	41450	41450	41450	0
131	20241227	180600	1584322750	41450	41450	41450	41450	0
132	20241227	180500	1584322750	41450	41450	41450	41450	0
133	20241227	180400	1584322750	41450	41450	41450	41450	0
134	20241227	180300	1584322750	41450	41450	41450	41450	0
135	20241227	180200	1584322750	41450	41450	41450	41450	0
136	20241227	180100	1584322750	41450	41450	41450	41450	0
137	20241227	180000	1584322750	41450	41450	41450	41450	0
138	20241227	175900	1584322750	41450	41450	41450	41450	0
139	20241227	175800	1584322750	41450	41450	41450	41450	0
140	20241227	175700	1584322750	41450	41450	41450	41450	0
141	20241227	175600	1584322750	41450	41450	41450	41450	0
142	20241227	175500	1584322750	41450	41450	41450	41450	0
143	20241227	175400	1584322750	41450	41450	41450	41450	0
144	20241227	175300	1584322750	41450	41450	41450	41450	0
145	20241227	175200	1584322750	41450	41450	41450	41450	0
146	20241227	175100	1584322750	41450	41450	41450	41450	0
147	20241227	175000	1584322750	41450	41450	41450	41450	0
148	20241227	174900	1584322750	41450	41450	41450	41450	0
149	20241227	174800	1584322750	41450	41450	41450	41450	0
150	20241227	174700	1584322750	41450	41450	41450	41450	0
151	20241227	174600	1584322750	41450	41450	41450	41450	0
152	20241227	174500	1584322750	41450	41450	41450	41450	1062
153	20241227	174400	1584322750	41450	41450	41450	41450	0
154	20241227	174300	1584322750	41450	41450	41450	41450	0
155	20241227	174200	1584322750	41450	41450	41450	41450	0
156	20241227	174100	1584322750	41450	41450	41450	41450	0
157	20241227	174000	1584322750	41450	41450	41450	41450	0
158	20241227	173900	1584322750	41450	41450	41450	41450	0
159	20241227	173800	1584322750	41450	41450	41450	41450	0
160	20241227	173700	1584322750	41450	41450	41450	41450	0
161	20241227	173600	1584322750	41450	41450	41450	41450	0
162	20241227	173500	1584322750	41450	41450	41450	41450	0
163	20241227	173400	1584322750	41450	41450	41450	41450	0
164	20241227	173300	1584322750	41450	41450	41450	41450	0
165	20241227	173200	1584322750	41450	41450	41450	41450	0
166	20241227	173100	1584322750	41450	41450	41450	41450	0
167	20241227	173000	1584322750	41450	41450	41450	41450	0
168	20241227	172900	1584322750	41450	41450	41450	41450	0
169	20241227	172800	1584322750	41450	41450	41450	41450	0
170	20241227	172700	1584322750	41450	41450	41450	41450	0
171	20241227	172600	1584322750	41450	41450	41450	41450	0
172	20241227	172500	1584322750	41450	41450	41450	41450	0
173	20241227	172400	1584322750	41450	41450	41450	41450	0
174	20241227	172300	1584322750	41450	41450	41450	41450	0
175	20241227	172200	1584322750	41450	41450	41450	41450	0
176	20241227	172100	1584322750	41450	41450	41450	41450	0
177	20241227	172000	1584322750	41450	41450	41450	41450	0
178	20241227	171900	1584322750	41450	41450	41450	41450	0
179	20241227	171800	1584322750	41450	41450	41450	41450	0
180	20241227	171700	1584322750	41450	41450	41450	41450	0
181	20241227	171600	1584322750	41450	41450	41450	41450	0
182	20241227	171500	1584322750	41450	41450	41450	41450	1062
183	20241227	171400	1584322750	41450	41450	41450	41450	0
184	20241227	171300	1584322750	41450	41450	41450	41450	0
185	20241227	171200	1584322750	41450	41450	41450	41450	0
186	20241227	171100	1584322750	41450	41450	41450	41450	0
187	20241227	171000	1584322750	41450	41450	41450	41450	0
188	20241227	170900	1584322750	41450	41450	41450	41450	0
189	20241227	170800	1584322750	41450	41450	41450	41450	0
190	20241227	170700	1584322750	41450	41450	41450	41450	0
191	20241227	170600	1584322750	41450	41450	41450	41450	0
192	20241227	170500	1584322750	41450	41450	41450	41450	0
193	20241227	170400	1584322750	41450	41450	41450	41450	0
194	20241227	170300	1584322750	41450	41450	41450	41450	0
195	20241227	170200	1584322750	41450	41450	41450	41450	0
196	20241227	170100	1584322750	41450	41450	41450	41450	0
197	20241227	170000	1584322750	41450	41450	41450	41450	0
198	20241227	165900	1584322750	41450	41450	41450	41450	0
199	20241227	165800	1584322750	41450	41450	41450	41450	0
200	20241227	165700	1584322750	41450	41450	41450	41450	0
201	20241227	165600	1584322750	41450	41450	41450	41450	0
202	20241227	165500	1584322750	41450	41450	41450	41450	0
203	20241227	165400	1584322750	41450	41450	41450	41450	0
204	20241227	165300	1584322750	41450	41450	41450	41450	0
205	20241227	165200	1584322750	41450	41450	41450	41450	0
206	20241227	165100	1584322750	41450	41450	41450	41450	0
207	20241227	165000	1584322750	41450	41450	41450	41450	0
208	20241227	164900	1584322750	41450	41450	41450	41450	0
209	20241227	164800	1584322750	41450	41450	41450	41450	0
210	20241227	164700	1584322750	41450	41450	41450	41450	0
211	20241227	164600	1584322750	41450	41450	41450	41450	0
212	20241227	164500	1584322750	41450	41450	41450	41450	1062
213	20241227	164400	1584322750	41450	41450	41450	41450	0
214	20241227	164300	1584322750	41450	41450	41450	41450	0
215	20241227	164200	1584322750	41450	41450	41450	41450	0
216	20241227	164100	1584322750	41450	41450	41450	41450	0
217	20241227	164000	1584322750	41450	41450	41450	41450	0
218	20241227	163900	1584322750	41450	41450	41450	41450	0
219	20241227	163800	1584322750	41450	41450	41450	41450	0
220	20241227	163700	1584322750	41450	41450	41450	41450	0
221	20241227	163600	1584322750	41450	41450	41450	41450	0
222	20241227	163500	1584322750	41450	41450	41450	41450	0
223	20241227	163400	1584322750	41450	41450	41450	41450	0
224	20241227	163300	1584322750	41450	41450	41450	41450	0
225	20241227	163200	1584322750	41450	41450	41450	41450	0
226	20241227	163100	1584322750	41450	41450	41450	41450	0
227	20241227	163000	1584322750	41450	41450	41450	41450	0
228	20241227	162900	1584322750	41450	41450	41450	41450	0
229	20241227	162800	1584322750	41450	41450	41450	41450	0
230	20241227	162700	1584322750	41450	41450	41450	41450	0
231	20241227	162600	1584322750	41450	41450	41450	41450	0
232	20241227	162500	1584322750	41450	41450	41450	41450	0
233	20241227	162400	1584322750	41450	41450	41450	41450	0
234	20241227	162300	1584322750	41450	41450	41450	41450	0
235	20241227	162200	1584322750	41450	41450	41450	41450	0
236	20241227	162100	1584322750	41450	41450	41450	41450	0
237	20241227	162000	1584322750	41450	41450	41450	41450	0
238	20241227	161900	1584322750	41450	41450	41450	41450	0
239	20241227	161800	1584322750	41450	41450	41450	41450	0
240	20241227	161700	1584322750	41450	41450	41450	41450	0
241	20241227	161600	1584322750	41450	41450	41450	41450	0
242	20241227	161500	1584322750	41450	41450	41450	41450	1062
243	20241227	161400	1584322750	41450	41450	41450	41450	0
244	20241227	161300	1584322750	41450	41450	41450	41450	0
245	20241227	161200	1584322750	41450	41450	41450	41450	0
246	20241227	161100	1584322750	41450	41450	41450	41450	0
247	20241227	161000	1584322750	41450	41450	41450	41450	0
248	20241227	160900	1584322750	41450	41450	41450	41450	0
249	20241227	160800	1584322750	41450	41450	41450	41450	0
250	20241227	160700	1584322750	41450	41450	41450	41450	0
251	20241227	160600	1584322750	41450	41450	41450	41450	0
252	20241227	160500	1584322750	41450	41450	41450	41450	0
253	20241227	160400	1584322750	41450	41450	41450	41450	0
254	20241227	160300	1584322750	41450	41450	41450	41450	0
255	20241227	160200	1584322750	41450	41450	41450	41450	0
256	20241227	160100	1584322750	41450	41450	41450	41450	0
257	20241227	160000	1584322750	41450	41450	41450	41450	0
258	20241227	155900	1584322750	41450	41450	41450	41450	0
259	20241227	155800	1584322750	41450	41450	41450	41450	0
260	20241227	155700	1584322750	41450	41450	41450	41450	0
261	20241227	155600	1584322750	41450	41450	41450	41450	0
262	20241227	155500	1584322750	41450	41450	41450	41450	0
263	20241227	155400	1584322750	41450	41450	41450	41450	0
264	20241227	155300	1584322750	41450	41450	41450	41450	0
265	20241227	155200	1584322750	41450	41450	41450	41450	0
266	20241227	155100	1584322750	41450	41450	41450	41450	0
267	20241227	155000	1584322750	41450	41450	41450	41450	0
268	20241227	154900	1584322750	41450	41450	41450	41450	0
269	20241227	154800	1584322750	41450	41450	41450	41450	0
270	20241227	154700	1584322750	41450	41450	41450	41450	0
271	20241227	154600	1584322750	41450	41450	41450	41450	0
272	20241227	154500	1584322750	41450	41450	41450	41450	1062
273	20241227	154400	1584322750	41450	41450	41450	41450	0
274	20241227	154300	1584322750	41450	41450	41450	41450	0
275	20241227	154200	1584322750	41450	41450	41450	41450	0
276	20241227	154100	1584322750	41450	41450	41450	41450	0
277	20241227	154000	1584322750	41450	41450	41450	41450	0
278	20241227	153900	1584322750	41450	41450	41450	41450	0
279	20241227	153800	1584322750	41450	41450	41450	41450	0
280	20241227	153700	1584322750	41450	41450	41450	41450	0
281	20241227	153600	1584322750	41450	41450	41450	41450	0
282	20241227	153500	1584322750	41450	41450	41450	41450	0
283	20241227	153400	1584322750	41450	41450	41450	41450	0
284	20241227	153300	1584322750	41450	41450	41450	41450	0
285	20241227	153200	1584322750	41450	41450	41450	41450	0
286	20241227	153100	1584322750	41450	41450	41450	41450	0
287	20241227	153000	1584322750	41450	41450	41450	41450	1062
288	20241227	152900	1540302850	41500	41500	41500	41500	0
289	20241227	152800	1540302850	41500	41500	41500	41500	0
290	20241227	152700	1540302850	41500	41500	41500	41500	0
291	20241227	152600	1540302850	41500	41500	41500	41500	0
292	20241227	152500	1540302850	41500	41500	41500	41500	0
293	20241227	152400	1540302850	41500	41500	41500	41500	0
294	20241227	152300	1540302850	41500	41500	41500	41500	0
295	20241227	152200	1540302850	41500	41500	41500	41500	0
296	20241227	152100	1540302850	41500	41500	41500	41500	0
297	20241227	152000	1540302850	41500	41500	41500	41500	0
298	20241227	151900	1540302850	41500	41500	41550	41500	240
299	20241227	151800	1530342650	41500	41550	41550	41500	160
300	20241227	151700	1523699900	41550	41550	41700	41550	298
301	20241227	151600	1511309350	41550	41550	41600	41550	80
302	20241227	151500	1507983850	41550	41500	41550	41500	80
303	20241227	151400	1504660200	41550	41600	41600	41500	134
304	20241227	151300	1499089600	41550	41500	41550	41500	121
305	20241227	151200	1494063450	41500	41500	41600	41500	107
306	20241227	151100	1489617250	41500	41500	41550	41500	115
307	20241227	151000	1484839600	41550	41500	41600	41500	88
308	20241227	150900	1481182300	41500	41550	41600	41500	88
309	20241227	150800	1477524800	41550	41500	41600	41500	120
310	20241227	150700	1472537650	41500	41500	41600	41500	110
311	20241227	150600	1467966600	41500	41550	41550	41500	109
312	20241227	150500	1463437950	41500	41450	41550	41400	109
313	20241227	150400	1458912200	41450	41550	41550	41450	774
314	20241227	150300	1426788750	41550	41500	41600	41500	169
315	20241227	150200	1419766800	41550	41550	41550	41500	105
316	20241227	150100	1415404750	41500	41500	41550	41500	178
317	20241227	150000	1408014100	41500	41450	41500	41450	304
318	20241227	145900	1395398400	41450	41450	41500	41350	222
319	20241227	145800	1386192700	41450	41450	41500	41350	245
320	20241227	145700	1376033100	41450	41450	41550	41400	377
321	20241227	145600	1360398850	41400	41200	41450	41200	70
322	20241227	145500	1357498750	41500	41400	41500	41200	351
323	20241227	145400	1342956800	41450	41400	41500	41350	230
324	20241227	145300	1333428550	41450	41350	41450	41350	206
325	20241227	145200	1324900250	41350	41400	41400	41250	269
326	20241227	145100	1313772050	41400	41400	41450	41250	297
327	20241227	145000	1301470250	41450	41400	41600	41300	323
328	20241227	144900	1288071150	41600	41500	41600	41300	1445
329	20241227	144800	1228102600	41500	41550	41550	41500	303
330	20241227	144700	1215526650	41550	41550	41550	41500	90
331	20241227	144600	1211788550	41500	41550	41550	41500	46
332	20241227	144500	1209877900	41500	41500	41600	41500	193
333	20241227	144400	1201859000	41500	41500	41550	41500	109
334	20241227	144300	1197332300	41500	41550	41550	41500	96
335	20241227	144200	1193346900	41500	41600	41600	41500	36
336	20241227	144100	1191849950	41550	41500	41550	41500	273
337	20241227	144000	1180516700	41500	41600	41600	41500	71
338	20241227	143900	1177566650	41500	41500	41550	41500	130
339	20241227	143800	1172167650	41500	41450	41500	41250	327
340	20241227	143700	1158601100	41450	41250	41450	41250	276
341	20241227	143600	1147163950	41250	41400	41450	41250	235
342	20241227	143500	1137436250	41200	41350	41350	41200	78
343	20241227	143400	1134211850	41350	41300	41350	41250	64
344	20241227	143300	1131568300	41300	41250	41400	41250	106
345	20241227	143200	1127187700	41300	41300	41300	41300	29
346	20241227	143100	1125990000	41350	41250	41350	41250	92
347	20241227	143000	1122186700	41250	41250	41400	41250	73
348	20241227	142900	1119170100	41300	41250	41300	41250	63
349	20241227	142800	1116569950	41250	41250	41350	41250	58
350	20241227	142700	1114173450	41350	41250	41400	41250	41
351	20241227	142600	1112477000	41250	41300	41350	41250	123
352	20241227	142500	1107397300	41300	41250	41300	41250	67
353	20241227	142400	1104630450	41300	41250	41300	41250	31
354	20241227	142300	1103351500	41250	41250	41250	41250	32
355	20241227	142200	1102031500	41200	41250	41250	41200	48
356	20241227	142100	1100053350	41250	41250	41300	41250	32
357	20241227	142000	1098733150	41250	41200	41250	41200	7
358	20241227	141900	1098444450	41250	41200	41250	41200	27
359	20241227	141800	1097330750	41200	41250	41250	41200	67
360	20241227	141700	1094567700	41250	41250	41250	41200	27
361	20241227	141600	1093454000	41250	41250	41300	41250	23
362	20241227	141500	1092504350	41200	41200	41300	41200	76
363	20241227	141400	1089368400	41200	41200	41250	41200	12
364	20241227	141300	1088873750	41250	41250	41250	41250	49
365	20241227	141200	1086852500	41250	41250	41300	41250	85
366	20241227	141100	1083343500	41250	41250	41250	41250	2
367	20241227	141000	1083261000	41150	41150	41350	41150	26
368	20241227	140900	1082190900	41150	41250	41300	41150	51
369	20241227	140800	1080088500	41150	41200	41200	41150	28
370	20241227	140700	1078934950	41250	41200	41250	41200	38
371	20241227	140600	1077367600	41200	41200	41200	41200	34
372	20241227	140500	1075966800	41200	41250	41250	41200	24
373	20241227	140400	1074976850	41200	41200	41250	41200	45
374	20241227	140300	1073120850	41150	41150	41150	41150	8
375	20241227	140200	1072791650	41150	41150	41150	41150	6
376	20241227	140100	1072544750	41250	41150	41250	41150	134
377	20241227	140000	1067018850	41150	41300	41300	41100	15
378	20241227	135900	1066401550	41300	41250	41300	41100	143
379	20241227	135800	1060509400	41250	41250	41250	41150	39
380	20241227	135700	1058902050	41200	41250	41250	41200	30
381	20241227	135600	1057665950	41300	41200	41350	41200	124
382	20241227	135500	1052552950	41300	41250	41300	41250	29
383	20241227	135400	1051356650	41250	41200	41250	41200	58
384	20241227	135300	1048964750	41200	41200	41250	41150	57
385	20241227	135200	1046617400	41150	41200	41250	41150	10
386	20241227	135100	1046205400	41200	41350	41350	41150	67
387	20241227	135000	1043443350	41150	41400	41400	41150	33
388	20241227	134900	1042082050	41150	41250	41400	41150	1572
389	20241227	134800	977309600	41250	41250	41300	41200	37
390	20241227	134700	975783500	41250	41200	41300	41200	27
391	20241227	134600	974669550	41250	41300	41300	41200	63
392	20241227	134500	972072250	41250	41300	41300	41200	96
393	20241227	134400	968113300	41300	41250	41300	41250	34
394	20241227	134300	966710450	41250	41250	41300	41250	46
395	20241227	134200	964812900	41250	41250	41300	41200	35
396	20241227	134100	963369300	41300	41250	41350	41250	6
397	20241227	134000	963121550	41350	41300	41350	41300	117
398	20241227	133900	958289050	41300	41300	41300	41250	46
399	20241227	133800	956389550	41300	41300	41350	41250	15
400	20241227	133700	955770150	41300	41300	41300	41250	74
401	20241227	133600	952715350	41300	41200	41300	41200	38
402	20241227	133500	951148400	41250	41300	41300	41250	44
403	20241227	133400	949331900	41300	41300	41300	41300	4
404	20241227	133300	949166700	41250	41250	41350	41250	17
405	20241227	133200	948465050	41200	41250	41300	41200	81
406	20241227	133100	945122350	41300	41300	41300	41300	4
407	20241227	133000	944957150	41250	41350	41350	41250	38
408	20241227	132900	943387400	41300	41300	41300	41250	32
409	20241227	132800	942065900	41200	41350	41350	41200	27
410	20241227	132700	940951700	41350	41250	41350	41250	129
411	20241227	132600	935626350	41300	41300	41300	41250	12
412	20241227	132500	935131000	41250	41250	41300	41250	24
413	20241227	132400	934139950	41300	41250	41300	41250	62
414	20241227	132300	931580400	41250	41300	41400	41250	73
415	20241227	132200	928565300	41400	41300	41400	41300	2
416	20241227	132100	928482600	41300	41200	41300	41200	37
417	20241227	132000	926955900	41200	41300	41300	41200	38
418	20241227	131900	925388750	41300	41400	41400	41300	93
419	20241227	131800	921542100	41350	41300	41400	41300	33
420	20241227	131700	920177450	41350	41300	41350	41300	39
421	20241227	131600	918566500	41350	41300	41350	41300	21
422	20241227	131500	917699150	41300	41350	41350	41300	13
423	20241227	131400	917162200	41300	41300	41300	41300	42
424	20241227	131300	915427600	41300	41300	41300	41300	7
425	20241227	131200	915138500	41300	41300	41300	41250	28
426	20241227	131100	913982200	41300	41300	41300	41300	19
427	20241227	131000	913197500	41300	41250	41300	41250	45
428	20241227	130900	911340300	41300	41300	41300	41300	29
429	20241227	130800	910142600	41250	41350	41350	41250	459
430	20241227	130700	891172000	41400	41350	41450	41350	74
431	20241227	130600	888109150	41350	41350	41350	41350	2
432	20241227	130500	888026450	41400	41350	41450	41350	65
433	20241227	130400	885336500	41350	41350	41350	41350	0
434	20241227	130300	885336500	41350	41400	41450	41350	89
435	20241227	130200	881652350	41350	41400	41400	41350	12
436	20241227	130100	881155650	41400	41350	41400	41350	3
437	20241227	130000	881031550	41350	41350	41400	41300	56
438	20241227	125900	878715400	41350	41300	41350	41300	41
439	20241227	125800	877022000	41350	41350	41350	41300	8
440	20241227	125700	876691300	41300	41300	41350	41300	41
441	20241227	125600	874997950	41350	41350	41350	41300	58
442	20241227	125500	872601800	41350	41350	41350	41350	26
443	20241227	125400	871526700	41350	41300	41350	41300	7
444	20241227	125300	871237300	41350	41400	41400	41350	41
445	20241227	125200	869541750	41350	41350	41450	41350	68
446	20241227	125100	866726850	41350	41350	41400	41350	36
447	20241227	125000	865238050	41350	41350	41350	41350	8
448	20241227	124900	864907250	41250	41350	41350	41250	71
449	20241227	124800	861974100	41300	41350	41350	41300	6
450	20241227	124700	861726100	41350	41350	41400	41350	45
451	20241227	124600	859863850	41350	41450	41450	41350	12
452	20241227	124500	859366950	41400	41400	41450	41400	23
453	20241227	124400	858413800	41400	41350	41400	41350	47
454	20241227	124300	856468500	41350	41350	41350	41350	2
455	20241227	124200	856385800	41300	41400	41450	41300	74
456	20241227	124100	853323200	41400	41300	41400	41300	51
457	20241227	124000	851215850	41300	41350	41350	41300	15
458	20241227	123900	850595750	41350	41350	41350	41300	34
459	20241227	123800	849189900	41300	41350	41400	41300	33
460	20241227	123700	847824500	41400	41400	41450	41400	21
461	20241227	123600	846954850	41400	41400	41400	41350	36
462	20241227	123500	845464750	41450	41400	41450	41350	24
463	20241227	123400	844471300	41400	41450	41450	41400	33
464	20241227	123300	843103500	41450	41400	41450	41400	54
465	20241227	123200	840866450	41400	41400	41400	41400	8
466	20241227	123100	840535250	41450	41350	41450	41350	7
467	20241227	123000	840245400	41450	41400	41450	41400	39
468	20241227	122900	838630150	41350	41350	41350	41350	28
469	20241227	122800	837472350	41350	41350	41400	41350	43
470	20241227	122700	835692450	41400	41400	41400	41350	20
471	20241227	122600	834864500	41400	41400	41400	41350	9
472	20241227	122500	834492050	41350	41350	41400	41350	44
473	20241227	122400	832671150	41400	41350	41400	41350	32
474	20241227	122300	831347750	41350	41300	41400	41250	63
475	20241227	122200	828745800	41250	41300	41300	41250	16
476	20241227	122100	828085200	41300	41250	41300	41250	9
477	20241227	122000	827713550	41250	41350	41350	41250	36
478	20241227	121900	826225250	41300	41350	41350	41300	35
479	20241227	121800	824779500	41350	41300	41350	41300	2
480	20241227	121700	824696850	41350	41300	41350	41300	32
481	20241227	121600	823373750	41250	41400	41400	41250	32
482	20241227	121500	822050050	41300	41300	41400	41250	100
483	20241227	121400	817916150	41300	41350	41350	41300	5
484	20241227	121300	817709500	41350	41250	41350	41250	38
485	20241227	121200	816141450	41300	41250	41350	41250	60
486	20241227	121100	813662050	41300	41300	41300	41300	29
487	20241227	121000	812464350	41300	41300	41400	41250	78
488	20241227	120900	809242500	41350	41350	41400	41300	302
489	20241227	120800	796766550	41350	41300	41350	41300	73
490	20241227	120700	793750200	41300	41350	41350	41300	38
491	20241227	120600	792179150	41300	41300	41350	41300	23
492	20241227	120500	791229200	41300	41350	41350	41300	73
493	20241227	120400	788212700	41350	41400	41400	41300	52
494	20241227	120300	786062600	41400	41400	41400	41350	6
495	20241227	120200	785814300	41400	41400	41400	41400	3
496	20241227	120100	785690100	41400	41350	41400	41350	71
497	20241227	120000	782751150	41350	41450	41450	41350	82
498	20241227	115900	779355500	41350	41350	41350	41350	0
499	20241227	115800	779355500	41350	41450	41500	41350	38
500	20241227	115700	777781150	41400	41450	41500	41400	74
501	20241227	115600	774714200	41500	41400	41500	41400	8
502	20241227	115500	774382400	41400	41400	41450	41400	40
503	20241227	115400	772726350	41400	41450	41450	41400	41
504	20241227	115300	771027750	41400	41400	41400	41400	1
505	20241227	115200	770986350	41300	41450	41500	41300	35
506	20241227	115100	769536300	41450	41400	41500	41400	43
507	20241227	115000	767753800	41350	41350	41400	41350	33
508	20241227	114900	766389200	41300	41400	41400	41300	17
509	20241227	114800	765686500	41450	41450	41450	41450	59
510	20241227	114700	763240950	41400	41350	41400	41350	69
511	20241227	114600	760387600	41400	41500	41500	41400	47
512	20241227	114500	758438400	41450	41450	41450	41450	0
513	20241227	114400	758438400	41450	41400	41450	41350	24
514	20241227	114300	757444900	41500	41400	41500	41400	84
515	20241227	114200	753960650	41400	41400	41400	41350	32
516	20241227	114100	752635900	41350	41350	41350	41350	1
517	20241227	114000	752594550	41400	41400	41400	41350	48
518	20241227	113900	750607850	41400	41350	41400	41350	22
519	20241227	113800	749697200	41400	41350	41400	41350	56
520	20241227	113700	747381400	41300	41400	41450	41300	450
521	20241227	113600	728752350	41400	41400	41450	41400	434
522	20241227	113500	710783850	41400	41400	41450	41400	513
523	20241227	113400	689543900	41400	41500	41500	41400	156
524	20241227	113300	683077450	41500	41450	41500	41450	13
525	20241227	113200	682538150	41500	41500	41500	41450	72
526	20241227	113100	679550200	41500	41450	41500	41450	5
527	20241227	113000	679342800	41450	41500	41500	41450	46
528	20241227	112900	677435500	41450	41500	41500	41450	52
529	20241227	112800	675277700	41450	41500	41500	41450	6
530	20241227	112700	675028800	41500	41500	41500	41450	35
531	20241227	112600	673576500	41450	41550	41550	41450	56
532	20241227	112500	671251000	41550	41550	41550	41550	10
533	20241227	112400	670835500	41550	41450	41550	41450	71
534	20241227	112300	667890250	41450	41500	41500	41450	16
535	20241227	112200	667226700	41450	41550	41550	41450	95
536	20241227	112100	663282850	41550	41500	41550	41500	46
537	20241227	112000	661372350	41450	41500	41500	41450	55
538	20241227	111900	659091200	41500	41500	41550	41450	45
539	20241227	111800	657223700	41550	41500	41600	41500	24
540	20241227	111700	656226500	41500	41500	41550	41500	41
541	20241227	111600	654523700	41500	41550	41600	41500	98
542	20241227	111500	650450850	41550	41550	41550	41550	10
543	20241227	111400	650035350	41550	41550	41600	41550	69
544	20241227	111300	647167000	41500	41600	41750	41500	265
545	20241227	111200	636145100	41550	41500	41650	41500	132
546	20241227	111100	630660450	41500	41500	41500	41450	52
547	20241227	111000	628503700	41500	41500	41500	41500	24
548	20241227	110900	627507700	41450	41500	41600	41450	101
549	20241227	110800	623311050	41550	41450	41550	41450	22
550	20241227	110700	622397900	41500	41500	41550	41400	509
551	20241227	110600	601282150	41500	41550	41550	41500	47
552	20241227	110500	599331450	41500	41550	41550	41500	68
553	20241227	110400	596506250	41500	41500	41500	41500	27
554	20241227	110300	595385750	41550	41500	41550	41500	61
555	20241227	110200	592851600	41500	41600	41600	41500	330
556	20241227	110100	579134950	41650	41600	41650	41600	53
557	20241227	110000	576930100	41600	41700	41700	41600	72
558	20241227	105900	573928800	41650	41750	41750	41650	21
559	20241227	105800	573052150	41750	41750	41750	41750	26
560	20241227	105700	571966650	41750	41800	41850	41750	375
561	20241227	105600	556287450	41700	41650	41750	41650	56
562	20241227	105500	553953050	41600	41600	41750	41600	47
563	20241227	105400	551992900	41600	41650	41650	41600	59
564	20241227	105300	549535600	41650	41650	41700	41650	37
565	20241227	105200	547992900	41700	41650	41700	41650	39
566	20241227	105100	546367650	41600	41600	41650	41600	65
567	20241227	105000	543661250	41600	41550	41600	41550	8
568	20241227	104900	543328550	41700	41700	41700	41700	38
569	20241227	104800	541743950	41650	41650	41700	41500	209
570	20241227	104700	533042650	41650	41650	41650	41650	0
571	20241227	104600	533042650	41650	41700	41700	41650	7
572	20241227	104500	532750850	41650	41650	41750	41650	99
573	20241227	104400	528621100	41650	41700	41700	41650	36
574	20241227	104300	527121050	41700	41650	41700	41650	84
575	20241227	104200	523620900	41650	41650	41650	41650	10
576	20241227	104100	523204400	41700	41700	41700	41650	58
577	20241227	104000	520787500	41700	41750	41750	41600	32
578	20241227	103900	519454750	41750	41700	41750	41700	17
579	20241227	103800	518745150	41700	41750	41750	41700	27
580	20241227	103700	517618300	41700	41650	41750	41600	44
581	20241227	103600	515784400	41600	41700	41700	41600	38
582	20241227	103500	514200250	41700	41650	41700	41650	21
583	20241227	103400	513324650	41650	41600	41650	41550	123
584	20241227	103300	508213750	41600	41650	41700	41600	14
585	20241227	103200	507630450	41650	41650	41700	41650	106
586	20241227	103100	503213650	41600	41650	41700	41600	31
587	20241227	103000	501922300	41650	41600	41650	41600	54
588	20241227	102900	499674950	41600	41550	41600	41550	25
589	20241227	102800	498635350	41550	41550	41600	41550	9
590	20241227	102700	498261200	41550	41550	41600	41500	46
591	20241227	102600	496349700	41550	41450	41600	41450	195
592	20241227	102500	488248000	41450	41500	41500	41450	120
593	20241227	102400	483270100	41500	41550	41550	41450	182
594	20241227	102300	475708250	41500	41600	41600	41500	171
595	20241227	102200	468600150	41550	41600	41650	41500	1565
596	20241227	102100	403508550	41650	41650	41650	41600	198
597	20241227	102000	395261950	41700	41750	41750	41700	42
598	20241227	101900	393510300	41800	41700	41800	41650	48
599	20241227	101800	391506400	41700	41700	41700	41700	13
600	20241227	101700	390964300	41700	41700	41750	41700	132
601	20241227	101600	385459800	41800	41750	41800	41750	55
602	20241227	101500	383161850	41700	41800	41800	41700	242
603	20241227	101400	373050300	41800	41800	41800	41800	41
604	20241227	101300	371336500	41800	41950	41950	41800	212
605	20241227	101200	362454350	42000	42000	42000	42000	19
606	20241227	101100	361656350	42000	41900	42000	41900	37
607	20241227	101000	360105550	41850	41950	41950	41850	37
608	20241227	100900	358555300	42000	42050	42050	42000	138
609	20241227	100800	352758400	42050	42000	42050	42000	41
610	20241227	100700	351034650	42000	42000	42000	42000	1
611	20241227	100600	350992650	41850	41850	41850	41850	2
612	20241227	100500	350908950	41850	41850	41850	41850	156
613	20241227	100400	344380350	41950	41850	41950	41800	61
614	20241227	100300	341827400	41950	41950	41950	41950	84
615	20241227	100200	338303600	41950	41900	41950	41850	317
616	20241227	100100	325034750	41900	42050	42050	41900	172
617	20241227	100000	317815300	42050	42000	42050	42000	9
618	20241227	095900	317437200	42050	42050	42050	42000	14
619	20241227	095800	316849000	42050	42050	42050	42050	26
620	20241227	095700	315755700	42100	42100	42100	42100	1
621	20241227	095600	315713600	42000	41950	42000	41950	13
622	20241227	095500	315167700	42150	42000	42150	41850	185
623	20241227	095400	307400150	42100	41950	42100	41950	389
624	20241227	095300	291072000	41950	41900	41950	41900	24
625	20241227	095200	290065300	41900	41950	41950	41900	38
626	20241227	095100	288471300	41950	41950	41950	41950	1
627	20241227	095000	288429350	41850	41850	41950	41800	95
628	20241227	094900	284453350	41900	41900	41900	41900	31
629	20241227	094800	283154450	41850	41950	41950	41850	47
630	20241227	094700	281185050	41900	41900	41900	41900	79
631	20241227	094600	277874950	41850	41800	41850	41700	376
632	20241227	094500	262164500	41800	41800	41850	41800	48
633	20241227	094400	260156550	41900	41850	41900	41800	53
634	20241227	094300	257938650	41900	41850	41900	41850	53
635	20241227	094200	255719700	41900	41850	41900	41850	3
636	20241227	094100	255594100	41900	41900	41900	41850	81
637	20241227	094000	252200300	41800	41900	41900	41800	182
638	20241227	093900	244580200	41900	41850	41900	41850	77
639	20241227	093800	241356850	41850	41800	41850	41800	4
640	20241227	093700	241189550	41800	41800	41800	41800	0
641	20241227	093600	241189550	41800	41800	41800	41800	71
642	20241227	093500	238221750	41900	41750	41900	41750	13
643	20241227	093400	237678850	41900	41800	41900	41700	9
644	20241227	093300	237302650	41850	41900	41900	41800	97
645	20241227	093200	233243450	41900	41950	41950	41850	70
646	20241227	093100	230312000	41950	41800	41950	41800	4
647	20241227	093000	230144550	41800	41800	41800	41650	329
648	20241227	092900	216434950	41800	41850	41850	41750	355
649	20241227	092800	201599250	41900	41950	42000	41900	80
650	20241227	092700	198243000	41900	41900	42050	41850	77
651	20241227	092600	195014500	41900	41950	41950	41900	70
652	20241227	092500	192078700	41900	42000	42150	41900	43
653	20241227	092400	190274500	41950	41950	42250	41950	190
654	20241227	092300	182259300	41950	41950	42000	41850	142
655	20241227	092200	176306850	41950	42000	42000	41950	32
656	20241227	092100	174964100	42000	41950	42000	41900	85
657	20241227	092000	171398400	42000	41900	42000	41900	3
658	20241227	091900	171272600	41900	41900	41950	41900	41
659	20241227	091800	169553750	42000	42000	42000	41900	82
660	20241227	091700	166113500	41900	41850	41900	41850	137
661	20241227	091600	160379300	42150	42050	42150	41900	123
662	20241227	091500	155218400	42000	41950	42100	41950	452
663	20241227	091400	136249450	41850	41900	41950	41800	149
664	20241227	091300	130017600	41900	41850	41900	41800	149
665	20241227	091200	123777700	41800	41850	41850	41800	120
666	20241227	091100	118761100	41850	41950	42000	41850	420
667	20241227	091000	101159050	42000	42000	42100	41950	179
668	20241227	090900	93643700	42000	42000	42050	42000	55
669	20241227	090800	91332700	42100	42100	42100	42100	0
670	20241227	090700	91332700	42100	42050	42100	41900	217
671	20241227	090600	82222750	42200	42200	42200	42200	1
672	20241227	090500	82180550	42200	42050	42200	42050	2
673	20241227	090400	82096300	42000	42050	42150	41950	727
674	20241227	090300	51553550	42050	42000	42300	42000	262
675	20241227	090200	40531400	42300	42300	42300	42300	0
676	20241227	090100	40531400	42300	42000	42400	41700	584
677	20241227	090000	16008800	42050	42250	42350	42000	379