KissMeData/170900/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203100	996743200	57500	57500	57500	57500	842
3	20241227	203000	996743200	57500	57500	57500	57500	0
4	20241227	202900	996743200	57500	57500	57500	57500	0
5	20241227	202800	996743200	57500	57500	57500	57500	0
6	20241227	202700	996743200	57500	57500	57500	57500	0
7	20241227	202600	996743200	57500	57500	57500	57500	0
8	20241227	202500	996743200	57500	57500	57500	57500	0
9	20241227	202400	996743200	57500	57500	57500	57500	0
10	20241227	202300	996743200	57500	57500	57500	57500	0
11	20241227	202200	996743200	57500	57500	57500	57500	0
12	20241227	202100	996743200	57500	57500	57500	57500	0
13	20241227	202000	996743200	57500	57500	57500	57500	0
14	20241227	201900	996743200	57500	57500	57500	57500	0
15	20241227	201800	996743200	57500	57500	57500	57500	0
16	20241227	201700	996743200	57500	57500	57500	57500	0
17	20241227	201600	996743200	57500	57500	57500	57500	0
18	20241227	201500	996743200	57500	57500	57500	57500	0
19	20241227	201400	996743200	57500	57500	57500	57500	0
20	20241227	201300	996743200	57500	57500	57500	57500	0
21	20241227	201200	996743200	57500	57500	57500	57500	0
22	20241227	201100	996743200	57500	57500	57500	57500	0
23	20241227	201000	996743200	57500	57500	57500	57500	0
24	20241227	200900	996743200	57500	57500	57500	57500	0
25	20241227	200800	996743200	57500	57500	57500	57500	0
26	20241227	200700	996743200	57500	57500	57500	57500	0
27	20241227	200600	996743200	57500	57500	57500	57500	0
28	20241227	200500	996743200	57500	57500	57500	57500	0
29	20241227	200400	996743200	57500	57500	57500	57500	0
30	20241227	200300	996743200	57500	57500	57500	57500	0
31	20241227	200200	996743200	57500	57500	57500	57500	0
32	20241227	200100	996743200	57500	57500	57500	57500	842
33	20241227	200000	996743200	57500	57500	57500	57500	0
34	20241227	195900	996743200	57500	57500	57500	57500	0
35	20241227	195800	996743200	57500	57500	57500	57500	0
36	20241227	195700	996743200	57500	57500	57500	57500	0
37	20241227	195600	996743200	57500	57500	57500	57500	0
38	20241227	195500	996743200	57500	57500	57500	57500	0
39	20241227	195400	996743200	57500	57500	57500	57500	0
40	20241227	195300	996743200	57500	57500	57500	57500	0
41	20241227	195200	996743200	57500	57500	57500	57500	0
42	20241227	195100	996743200	57500	57500	57500	57500	0
43	20241227	195000	996743200	57500	57500	57500	57500	0
44	20241227	194900	996743200	57500	57500	57500	57500	0
45	20241227	194800	996743200	57500	57500	57500	57500	0
46	20241227	194700	996743200	57500	57500	57500	57500	0
47	20241227	194600	996743200	57500	57500	57500	57500	0
48	20241227	194500	996743200	57500	57500	57500	57500	0
49	20241227	194400	996743200	57500	57500	57500	57500	0
50	20241227	194300	996743200	57500	57500	57500	57500	0
51	20241227	194200	996743200	57500	57500	57500	57500	0
52	20241227	194100	996743200	57500	57500	57500	57500	0
53	20241227	194000	996743200	57500	57500	57500	57500	0
54	20241227	193900	996743200	57500	57500	57500	57500	0
55	20241227	193800	996743200	57500	57500	57500	57500	0
56	20241227	193700	996743200	57500	57500	57500	57500	0
57	20241227	193600	996743200	57500	57500	57500	57500	0
58	20241227	193500	996743200	57500	57500	57500	57500	0
59	20241227	193400	996743200	57500	57500	57500	57500	0
60	20241227	193300	996743200	57500	57500	57500	57500	0
61	20241227	193200	996743200	57500	57500	57500	57500	0
62	20241227	193100	996743200	57500	57500	57500	57500	842
63	20241227	193000	996743200	57500	57500	57500	57500	0
64	20241227	192900	996743200	57500	57500	57500	57500	0
65	20241227	192800	996743200	57500	57500	57500	57500	0
66	20241227	192700	996743200	57500	57500	57500	57500	0
67	20241227	192600	996743200	57500	57500	57500	57500	0
68	20241227	192500	996743200	57500	57500	57500	57500	0
69	20241227	192400	996743200	57500	57500	57500	57500	0
70	20241227	192300	996743200	57500	57500	57500	57500	0
71	20241227	192200	996743200	57500	57500	57500	57500	0
72	20241227	192100	996743200	57500	57500	57500	57500	0
73	20241227	192000	996743200	57500	57500	57500	57500	0
74	20241227	191900	996743200	57500	57500	57500	57500	0
75	20241227	191800	996743200	57500	57500	57500	57500	0
76	20241227	191700	996743200	57500	57500	57500	57500	0
77	20241227	191600	996743200	57500	57500	57500	57500	0
78	20241227	191500	996743200	57500	57500	57500	57500	0
79	20241227	191400	996743200	57500	57500	57500	57500	0
80	20241227	191300	996743200	57500	57500	57500	57500	0
81	20241227	191200	996743200	57500	57500	57500	57500	0
82	20241227	191100	996743200	57500	57500	57500	57500	0
83	20241227	191000	996743200	57500	57500	57500	57500	0
84	20241227	190900	996743200	57500	57500	57500	57500	0
85	20241227	190800	996743200	57500	57500	57500	57500	0
86	20241227	190700	996743200	57500	57500	57500	57500	0
87	20241227	190600	996743200	57500	57500	57500	57500	0
88	20241227	190500	996743200	57500	57500	57500	57500	0
89	20241227	190400	996743200	57500	57500	57500	57500	0
90	20241227	190300	996743200	57500	57500	57500	57500	0
91	20241227	190200	996743200	57500	57500	57500	57500	0
92	20241227	190100	996743200	57500	57500	57500	57500	842
93	20241227	190000	996743200	57500	57500	57500	57500	0
94	20241227	185900	996743200	57500	57500	57500	57500	0
95	20241227	185800	996743200	57500	57500	57500	57500	0
96	20241227	185700	996743200	57500	57500	57500	57500	0
97	20241227	185600	996743200	57500	57500	57500	57500	0
98	20241227	185500	996743200	57500	57500	57500	57500	0
99	20241227	185400	996743200	57500	57500	57500	57500	0
100	20241227	185300	996743200	57500	57500	57500	57500	0
101	20241227	185200	996743200	57500	57500	57500	57500	0
102	20241227	185100	996743200	57500	57500	57500	57500	0
103	20241227	185000	996743200	57500	57500	57500	57500	0
104	20241227	184900	996743200	57500	57500	57500	57500	0
105	20241227	184800	996743200	57500	57500	57500	57500	0
106	20241227	184700	996743200	57500	57500	57500	57500	0
107	20241227	184600	996743200	57500	57500	57500	57500	0
108	20241227	184500	996743200	57500	57500	57500	57500	0
109	20241227	184400	996743200	57500	57500	57500	57500	0
110	20241227	184300	996743200	57500	57500	57500	57500	0
111	20241227	184200	996743200	57500	57500	57500	57500	0
112	20241227	184100	996743200	57500	57500	57500	57500	0
113	20241227	184000	996743200	57500	57500	57500	57500	0
114	20241227	183900	996743200	57500	57500	57500	57500	0
115	20241227	183800	996743200	57500	57500	57500	57500	0
116	20241227	183700	996743200	57500	57500	57500	57500	0
117	20241227	183600	996743200	57500	57500	57500	57500	0
118	20241227	183500	996743200	57500	57500	57500	57500	0
119	20241227	183400	996743200	57500	57500	57500	57500	0
120	20241227	183300	996743200	57500	57500	57500	57500	0
121	20241227	183200	996743200	57500	57500	57500	57500	0
122	20241227	183100	996743200	57500	57500	57500	57500	842
123	20241227	183000	996743200	57500	57500	57500	57500	0
124	20241227	182900	996743200	57500	57500	57500	57500	0
125	20241227	182800	996743200	57500	57500	57500	57500	0
126	20241227	182700	996743200	57500	57500	57500	57500	0
127	20241227	182600	996743200	57500	57500	57500	57500	0
128	20241227	182500	996743200	57500	57500	57500	57500	0
129	20241227	182400	996743200	57500	57500	57500	57500	0
130	20241227	182300	996743200	57500	57500	57500	57500	0
131	20241227	182200	996743200	57500	57500	57500	57500	0
132	20241227	182100	996743200	57500	57500	57500	57500	0
133	20241227	182000	996743200	57500	57500	57500	57500	0
134	20241227	181900	996743200	57500	57500	57500	57500	0
135	20241227	181800	996743200	57500	57500	57500	57500	0
136	20241227	181700	996743200	57500	57500	57500	57500	0
137	20241227	181600	996743200	57500	57500	57500	57500	0
138	20241227	181500	996743200	57500	57500	57500	57500	0
139	20241227	181400	996743200	57500	57500	57500	57500	0
140	20241227	181300	996743200	57500	57500	57500	57500	0
141	20241227	181200	996743200	57500	57500	57500	57500	0
142	20241227	181100	996743200	57500	57500	57500	57500	0
143	20241227	181000	996743200	57500	57500	57500	57500	0
144	20241227	180900	996743200	57500	57500	57500	57500	0
145	20241227	180800	996743200	57500	57500	57500	57500	0
146	20241227	180700	996743200	57500	57500	57500	57500	0
147	20241227	180600	996743200	57500	57500	57500	57500	0
148	20241227	180500	996743200	57500	57500	57500	57500	0
149	20241227	180400	996743200	57500	57500	57500	57500	0
150	20241227	180300	996743200	57500	57500	57500	57500	0
151	20241227	180200	996743200	57500	57500	57500	57500	0
152	20241227	180100	996743200	57500	57500	57500	57500	842
153	20241227	180000	996743200	57500	57500	57500	57500	0
154	20241227	175900	996743200	57500	57500	57500	57500	0
155	20241227	175800	996743200	57500	57500	57500	57500	0
156	20241227	175700	996743200	57500	57500	57500	57500	0
157	20241227	175600	996743200	57500	57500	57500	57500	0
158	20241227	175500	996743200	57500	57500	57500	57500	0
159	20241227	175400	996743200	57500	57500	57500	57500	0
160	20241227	175300	996743200	57500	57500	57500	57500	0
161	20241227	175200	996743200	57500	57500	57500	57500	0
162	20241227	175100	996743200	57500	57500	57500	57500	0
163	20241227	175000	996743200	57500	57500	57500	57500	0
164	20241227	174900	996743200	57500	57500	57500	57500	0
165	20241227	174800	996743200	57500	57500	57500	57500	0
166	20241227	174700	996743200	57500	57500	57500	57500	0
167	20241227	174600	996743200	57500	57500	57500	57500	0
168	20241227	174500	996743200	57500	57500	57500	57500	0
169	20241227	174400	996743200	57500	57500	57500	57500	0
170	20241227	174300	996743200	57500	57500	57500	57500	0
171	20241227	174200	996743200	57500	57500	57500	57500	0
172	20241227	174100	996743200	57500	57500	57500	57500	0
173	20241227	174000	996743200	57500	57500	57500	57500	0
174	20241227	173900	996743200	57500	57500	57500	57500	0
175	20241227	173800	996743200	57500	57500	57500	57500	0
176	20241227	173700	996743200	57500	57500	57500	57500	0
177	20241227	173600	996743200	57500	57500	57500	57500	0
178	20241227	173500	996743200	57500	57500	57500	57500	0
179	20241227	173400	996743200	57500	57500	57500	57500	0
180	20241227	173300	996743200	57500	57500	57500	57500	0
181	20241227	173200	996743200	57500	57500	57500	57500	0
182	20241227	173100	996743200	57500	57500	57500	57500	842
183	20241227	173000	996743200	57500	57500	57500	57500	0
184	20241227	172900	996743200	57500	57500	57500	57500	0
185	20241227	172800	996743200	57500	57500	57500	57500	0
186	20241227	172700	996743200	57500	57500	57500	57500	0
187	20241227	172600	996743200	57500	57500	57500	57500	0
188	20241227	172500	996743200	57500	57500	57500	57500	0
189	20241227	172400	996743200	57500	57500	57500	57500	0
190	20241227	172300	996743200	57500	57500	57500	57500	0
191	20241227	172200	996743200	57500	57500	57500	57500	0
192	20241227	172100	996743200	57500	57500	57500	57500	0
193	20241227	172000	996743200	57500	57500	57500	57500	0
194	20241227	171900	996743200	57500	57500	57500	57500	0
195	20241227	171800	996743200	57500	57500	57500	57500	0
196	20241227	171700	996743200	57500	57500	57500	57500	0
197	20241227	171600	996743200	57500	57500	57500	57500	0
198	20241227	171500	996743200	57500	57500	57500	57500	0
199	20241227	171400	996743200	57500	57500	57500	57500	0
200	20241227	171300	996743200	57500	57500	57500	57500	0
201	20241227	171200	996743200	57500	57500	57500	57500	0
202	20241227	171100	996743200	57500	57500	57500	57500	0
203	20241227	171000	996743200	57500	57500	57500	57500	0
204	20241227	170900	996743200	57500	57500	57500	57500	0
205	20241227	170800	996743200	57500	57500	57500	57500	0
206	20241227	170700	996743200	57500	57500	57500	57500	0
207	20241227	170600	996743200	57500	57500	57500	57500	0
208	20241227	170500	996743200	57500	57500	57500	57500	0
209	20241227	170400	996743200	57500	57500	57500	57500	0
210	20241227	170300	996743200	57500	57500	57500	57500	0
211	20241227	170200	996743200	57500	57500	57500	57500	0
212	20241227	170100	996743200	57500	57500	57500	57500	842
213	20241227	170000	996743200	57500	57500	57500	57500	0
214	20241227	165900	996743200	57500	57500	57500	57500	0
215	20241227	165800	996743200	57500	57500	57500	57500	0
216	20241227	165700	996743200	57500	57500	57500	57500	0
217	20241227	165600	996743200	57500	57500	57500	57500	0
218	20241227	165500	996743200	57500	57500	57500	57500	0
219	20241227	165400	996743200	57500	57500	57500	57500	0
220	20241227	165300	996743200	57500	57500	57500	57500	0
221	20241227	165200	996743200	57500	57500	57500	57500	0
222	20241227	165100	996743200	57500	57500	57500	57500	0
223	20241227	165000	996743200	57500	57500	57500	57500	0
224	20241227	164900	996743200	57500	57500	57500	57500	0
225	20241227	164800	996743200	57500	57500	57500	57500	0
226	20241227	164700	996743200	57500	57500	57500	57500	0
227	20241227	164600	996743200	57500	57500	57500	57500	0
228	20241227	164500	996743200	57500	57500	57500	57500	0
229	20241227	164400	996743200	57500	57500	57500	57500	0
230	20241227	164300	996743200	57500	57500	57500	57500	0
231	20241227	164200	996743200	57500	57500	57500	57500	0
232	20241227	164100	996743200	57500	57500	57500	57500	0
233	20241227	164000	996743200	57500	57500	57500	57500	0
234	20241227	163900	996743200	57500	57500	57500	57500	0
235	20241227	163800	996743200	57500	57500	57500	57500	0
236	20241227	163700	996743200	57500	57500	57500	57500	0
237	20241227	163600	996743200	57500	57500	57500	57500	0
238	20241227	163500	996743200	57500	57500	57500	57500	0
239	20241227	163400	996743200	57500	57500	57500	57500	0
240	20241227	163300	996743200	57500	57500	57500	57500	0
241	20241227	163200	996743200	57500	57500	57500	57500	0
242	20241227	163100	996743200	57500	57500	57500	57500	842
243	20241227	163000	996743200	57500	57500	57500	57500	0
244	20241227	162900	996743200	57500	57500	57500	57500	0
245	20241227	162800	996743200	57500	57500	57500	57500	0
246	20241227	162700	996743200	57500	57500	57500	57500	0
247	20241227	162600	996743200	57500	57500	57500	57500	0
248	20241227	162500	996743200	57500	57500	57500	57500	0
249	20241227	162400	996743200	57500	57500	57500	57500	0
250	20241227	162300	996743200	57500	57500	57500	57500	0
251	20241227	162200	996743200	57500	57500	57500	57500	0
252	20241227	162100	996743200	57500	57500	57500	57500	0
253	20241227	162000	996743200	57500	57500	57500	57500	0
254	20241227	161900	996743200	57500	57500	57500	57500	0
255	20241227	161800	996743200	57500	57500	57500	57500	0
256	20241227	161700	996743200	57500	57500	57500	57500	0
257	20241227	161600	996743200	57500	57500	57500	57500	0
258	20241227	161500	996743200	57500	57500	57500	57500	0
259	20241227	161400	996743200	57500	57500	57500	57500	0
260	20241227	161300	996743200	57500	57500	57500	57500	0
261	20241227	161200	996743200	57500	57500	57500	57500	0
262	20241227	161100	996743200	57500	57500	57500	57500	0
263	20241227	161000	996743200	57500	57500	57500	57500	0
264	20241227	160900	996743200	57500	57500	57500	57500	0
265	20241227	160800	996743200	57500	57500	57500	57500	0
266	20241227	160700	996743200	57500	57500	57500	57500	0
267	20241227	160600	996743200	57500	57500	57500	57500	0
268	20241227	160500	996743200	57500	57500	57500	57500	0
269	20241227	160400	996743200	57500	57500	57500	57500	0
270	20241227	160300	996743200	57500	57500	57500	57500	0
271	20241227	160200	996743200	57500	57500	57500	57500	0
272	20241227	160100	996743200	57500	57500	57500	57500	842
273	20241227	160000	996743200	57500	57500	57500	57500	0
274	20241227	155900	996743200	57500	57500	57500	57500	0
275	20241227	155800	996743200	57500	57500	57500	57500	0
276	20241227	155700	996743200	57500	57500	57500	57500	0
277	20241227	155600	996743200	57500	57500	57500	57500	0
278	20241227	155500	996743200	57500	57500	57500	57500	0
279	20241227	155400	996743200	57500	57500	57500	57500	0
280	20241227	155300	996743200	57500	57500	57500	57500	0
281	20241227	155200	996743200	57500	57500	57500	57500	0
282	20241227	155100	996743200	57500	57500	57500	57500	0
283	20241227	155000	996743200	57500	57500	57500	57500	0
284	20241227	154900	996743200	57500	57500	57500	57500	0
285	20241227	154800	996743200	57500	57500	57500	57500	0
286	20241227	154700	996743200	57500	57500	57500	57500	0
287	20241227	154600	996743200	57500	57500	57500	57500	0
288	20241227	154500	996743200	57500	57500	57500	57500	0
289	20241227	154400	996743200	57500	57500	57500	57500	0
290	20241227	154300	996743200	57500	57500	57500	57500	0
291	20241227	154200	996743200	57500	57500	57500	57500	0
292	20241227	154100	996743200	57500	57500	57500	57500	0
293	20241227	154000	996743200	57500	57500	57500	57500	0
294	20241227	153900	996743200	57500	57500	57500	57500	0
295	20241227	153800	996743200	57500	57500	57500	57500	0
296	20241227	153700	996743200	57500	57500	57500	57500	0
297	20241227	153600	996743200	57500	57500	57500	57500	0
298	20241227	153500	996743200	57500	57500	57500	57500	0
299	20241227	153400	996743200	57500	57500	57500	57500	0
300	20241227	153300	996743200	57500	57500	57500	57500	0
301	20241227	153200	996743200	57500	57500	57500	57500	0
302	20241227	153100	996743200	57500	57500	57500	57500	842
303	20241227	153000	996743200	57500	57500	57500	57500	842
304	20241227	152900	948328200	57700	57700	57700	57700	0
305	20241227	152800	948328200	57700	57700	57700	57700	0
306	20241227	152700	948328200	57700	57700	57700	57700	0
307	20241227	152600	948328200	57700	57700	57700	57700	0
308	20241227	152500	948328200	57700	57700	57700	57700	0
309	20241227	152400	948328200	57700	57700	57700	57700	0
310	20241227	152300	948328200	57700	57700	57700	57700	0
311	20241227	152200	948328200	57700	57700	57700	57700	0
312	20241227	152100	948328200	57700	57700	57700	57700	0
313	20241227	152000	948328200	57700	57700	57700	57700	0
314	20241227	151900	948328200	57700	57700	57900	57700	41
315	20241227	151800	945962100	57700	57700	57700	57700	6
316	20241227	151700	945615900	57700	57700	57700	57700	25
317	20241227	151600	944173400	57700	57800	57800	57700	9
318	20241227	151500	943653800	57800	57900	57900	57700	22
319	20241227	151400	942383100	57700	57700	57700	57700	5
320	20241227	151300	942094600	57700	57800	58000	57700	28
321	20241227	151200	940477100	57700	57600	57900	57600	87
322	20241227	151100	935445500	57600	57900	57900	57600	10
323	20241227	151000	934867400	57900	57800	57900	57600	29
324	20241227	150900	933191700	57800	57900	57900	57800	8
325	20241227	150800	932728600	57900	57900	57900	57900	15
326	20241227	150700	931860100	57900	57800	57900	57800	21
327	20241227	150600	930644400	57800	58000	58000	57600	684
328	20241227	150500	891172500	58000	58000	58000	58000	21
329	20241227	150400	889954500	58000	57900	58000	57900	10
330	20241227	150300	889374600	57900	58000	58000	57900	8
331	20241227	150200	888911100	57800	57900	57900	57800	22
332	20241227	150100	887638000	57900	57800	58000	57800	12
333	20241227	150000	886943400	58100	58100	58100	57800	86
334	20241227	145900	881953100	58100	58100	58100	58000	14
335	20241227	145800	881140500	58000	58100	58100	57900	8
336	20241227	145700	880676600	58000	58000	58100	57900	38
337	20241227	145600	878472600	58000	58000	58200	58000	25
338	20241227	145500	877020500	58000	58000	58200	58000	24
339	20241227	145400	875627900	58000	58000	58200	58000	34
340	20241227	145300	873653000	58000	58000	58200	57900	33
341	20241227	145200	871738100	58000	58000	58100	58000	30
342	20241227	145100	869995700	58000	58000	58100	57900	13
343	20241227	145000	869241800	58000	58000	58100	58000	45
344	20241227	144900	866629400	58100	58000	58200	58000	26
345	20241227	144800	865119000	58000	58000	58200	58000	47
346	20241227	144700	862390800	58200	58000	58200	58000	27
347	20241227	144600	860821800	58000	58100	58100	58000	24
348	20241227	144500	859427800	58000	58000	58100	58000	50
349	20241227	144400	856525600	58000	57900	58200	57900	5
350	20241227	144300	856235300	57900	58000	58200	57900	46
351	20241227	144200	853565000	58200	58100	58200	58000	26
352	20241227	144100	852054600	58100	58100	58100	58000	13
353	20241227	144000	851299800	57900	58200	58200	57900	42
354	20241227	143900	848859200	58100	57900	58100	57900	11
355	20241227	143800	848220700	58100	58100	58100	58000	42
356	20241227	143700	845781600	58200	58200	58200	58100	25
357	20241227	143600	844327100	58200	58100	58200	58100	43
358	20241227	143500	841825000	58200	58200	58200	58100	29
359	20241227	143400	840139600	58100	58100	58100	58000	17
360	20241227	143300	839152200	58000	58100	58200	58000	28
361	20241227	143200	837526000	58000	58300	58300	58000	38
362	20241227	143100	835314500	58200	58100	58200	58100	21
363	20241227	143000	834092700	58100	58100	58200	58100	26
364	20241227	142900	832581100	58200	58200	58200	58100	92
365	20241227	142800	827228200	58100	58200	58200	58100	29
366	20241227	142700	825543000	58100	58000	58200	58000	8
367	20241227	142600	825078400	58000	57900	58200	57900	85
368	20241227	142500	820140300	58000	58100	58200	58000	40
369	20241227	142400	817815600	58200	58200	58200	58100	25
370	20241227	142300	816360900	58200	58200	58200	58000	120
371	20241227	142200	809379200	58100	58200	58200	58100	25
372	20241227	142100	807924500	58100	58100	58200	58100	19
373	20241227	142000	806820300	58100	58200	58200	58100	16
374	20241227	141900	805890100	58100	58200	58200	58100	123
375	20241227	141800	798732600	58200	58200	58300	58200	27
376	20241227	141700	797161100	58200	58200	58200	58200	3
377	20241227	141600	796986500	58200	58200	58200	58200	23
378	20241227	141500	795647900	58200	58200	58200	58200	6
379	20241227	141400	795298700	58200	58100	58200	58100	18
380	20241227	141300	794251600	58100	58200	58200	58100	64
381	20241227	141200	790528000	58200	58200	58200	58200	5
382	20241227	141100	790237000	58200	58200	58200	58100	28
383	20241227	141000	788608900	58100	58200	58200	58000	5
384	20241227	140900	788318300	58000	58100	58200	58000	29
385	20241227	140800	786631200	58100	58100	58200	58100	40
386	20241227	140700	784304700	58100	58100	58200	58100	23
387	20241227	140600	782966400	58100	58200	58200	58000	28
388	20241227	140500	781339100	58100	58200	58200	58100	26
389	20241227	140400	779826100	58200	58100	58200	58000	27
390	20241227	140300	778257400	58000	58100	58200	58000	34
391	20241227	140200	776281800	58000	58100	58100	58000	27
392	20241227	140100	774713400	58100	58000	58200	58000	26
393	20241227	140000	773202700	58200	57900	58200	57900	16
394	20241227	135900	772273500	57900	58100	58100	57900	26
395	20241227	135800	770763900	58100	58100	58100	58000	23
396	20241227	135700	769429400	57900	57900	58200	57900	9
397	20241227	135600	768907700	57900	58000	58200	57800	26
398	20241227	135500	767399700	58000	58100	58100	58000	24
399	20241227	135400	766005500	58000	57900	58100	57900	15
400	20241227	135300	765136400	57900	58000	58100	57900	46
401	20241227	135200	762466200	58000	58000	58100	57900	14
402	20241227	135100	761654700	57900	57800	58000	57800	27
403	20241227	135000	760093500	57700	57700	58000	57700	11
404	20241227	134900	759456800	57800	57900	58000	57700	45
405	20241227	134800	756855100	57900	57800	58100	57800	20
406	20241227	134700	755696500	58000	58000	58000	57700	221
407	20241227	134600	742923900	58000	58200	58200	58000	37
408	20241227	134500	740774200	58100	58200	58200	58100	25
409	20241227	134400	739319400	58100	58100	58200	58000	19
410	20241227	134300	738216200	58100	58200	58200	58100	35
411	20241227	134200	736180100	58100	58000	58200	58000	13
412	20241227	134100	735425000	58000	58200	58200	58000	40
413	20241227	134000	733099100	58100	58200	58200	58100	14
414	20241227	133900	732285000	58200	58200	58200	58200	122
415	20241227	133800	725184600	58200	58200	58200	58200	6
416	20241227	133700	724835400	58200	58200	58200	58200	4
417	20241227	133600	724602600	58200	58200	58200	58200	23
418	20241227	133500	723264000	58200	58200	58200	58200	6
419	20241227	133400	722914800	58200	58200	58200	58200	23
420	20241227	133300	721576200	58200	58200	58200	58200	9
421	20241227	133200	721052400	58200	58200	58200	58200	3
422	20241227	133100	720877800	58200	58200	58200	58200	25
423	20241227	133000	719422800	58200	58200	58200	58200	5
424	20241227	132900	719131800	58200	58200	58200	58100	23
425	20241227	132800	717794300	58200	58200	58200	58100	29
426	20241227	132700	716106600	58200	58200	58200	58200	21
427	20241227	132600	714884400	58100	58200	58200	58100	44
428	20241227	132500	712325900	58100	58000	58200	58000	10
429	20241227	132400	711744800	58000	58100	58200	58000	41
430	20241227	132300	709361200	58100	58100	58200	58100	8
431	20241227	132200	708896300	58000	57900	58200	57900	8
432	20241227	132100	708431800	58100	57900	58100	57900	49
433	20241227	132000	705587700	57900	57900	58100	57900	22
434	20241227	131900	704311800	57900	57900	58100	57900	29
435	20241227	131800	702631600	57800	57800	58100	57800	3
436	20241227	131700	702457900	57700	57700	58000	57700	37
437	20241227	131600	700313100	57700	57600	57900	57600	195
438	20241227	131500	689044900	57700	57600	57700	57600	26
439	20241227	131400	687545200	57600	57600	57600	57600	28
440	20241227	131300	685932400	57600	57600	57600	57600	2
441	20241227	131200	685817200	57700	57600	57700	57600	17
442	20241227	131100	684837800	57600	57600	57700	57600	16
443	20241227	131000	683916100	57600	57600	57600	57600	2
444	20241227	130900	683800900	57600	57600	57600	57600	30
445	20241227	130800	682072900	57600	57600	57600	57600	2
446	20241227	130700	681957700	57600	57600	57600	57600	17
447	20241227	130600	680978500	57600	57600	57600	57600	62
448	20241227	130500	677407300	57600	57600	57600	57600	5
449	20241227	130400	677119300	57600	57600	57600	57600	23
450	20241227	130300	675794500	57600	57600	57600	57600	5
451	20241227	130200	675506500	57600	57600	57600	57600	29
452	20241227	130100	673836100	57600	57600	57600	57600	2
453	20241227	130000	673720900	57600	57700	57700	57600	12
454	20241227	125900	673029600	57600	57600	57600	57600	20
455	20241227	125800	671877600	57600	57600	57600	57600	4
456	20241227	125700	671647200	57600	57600	57600	57600	28
457	20241227	125600	670034400	57600	57600	57600	57600	3
458	20241227	125500	669861600	57600	57600	57700	57600	27
459	20241227	125400	668304400	57600	57700	57700	57600	22
460	20241227	125300	667035100	57700	57700	57700	57700	4
461	20241227	125200	666804300	57700	57700	57700	57700	25
462	20241227	125100	665361800	57700	57700	57700	57700	6
463	20241227	125000	665015600	57700	57700	57700	57700	7
464	20241227	124900	664611700	57700	57700	57700	57700	18
465	20241227	124800	663573100	57700	57700	57700	57700	11
466	20241227	124700	662938400	57700	57700	57700	57700	24
467	20241227	124600	661553600	57700	57700	57700	57700	3
468	20241227	124500	661380500	57700	57700	57800	57700	11
469	20241227	124400	660745700	57700	57700	57700	57700	20
470	20241227	124300	659591700	57700	57700	57700	57700	3
471	20241227	124200	659418600	57700	57700	57700	57700	31
472	20241227	124100	657629900	57700	57600	57700	57600	58
473	20241227	124000	654283600	57600	57600	57700	57600	16
474	20241227	123900	653361800	57600	57600	57600	57600	17
475	20241227	123800	652382600	57600	57600	57600	57600	2
476	20241227	123700	652267400	57600	57600	57600	57600	24
477	20241227	123600	650885000	57600	57700	57700	57600	8
478	20241227	123500	650423900	57600	57600	57600	57600	15
479	20241227	123400	649559900	57600	57600	57600	57600	10
480	20241227	123300	648983900	57600	57800	57800	57600	9
481	20241227	123200	648465000	57600	57600	57600	57600	21
482	20241227	123100	647255400	57800	57600	57800	57600	15
483	20241227	123000	646389300	57600	57600	57600	57600	21
484	20241227	122900	645179700	57600	57700	57700	57600	12
485	20241227	122800	644488200	57600	57600	57600	57600	184
486	20241227	122700	633889800	57600	57600	57600	57600	27
487	20241227	122600	632334600	57600	57600	57700	57600	7
488	20241227	122500	631931100	57600	57700	57700	57600	23
489	20241227	122400	630604500	57700	57700	57700	57700	9
490	20241227	122300	630085200	57700	57700	57700	57700	6
491	20241227	122200	629739000	57700	57700	57700	57700	24
492	20241227	122100	628354200	57700	57700	57700	57700	8
493	20241227	122000	627892600	57700	57700	57700	57700	33
494	20241227	121900	625988500	57700	57700	57700	57700	5
495	20241227	121800	625700000	57800	57700	57800	57700	6
496	20241227	121700	625353700	57700	57700	57700	57700	23
497	20241227	121600	624026600	57700	57700	57700	57700	5
498	20241227	121500	623738100	57700	57700	57800	57700	39
499	20241227	121400	621486400	57700	57700	57800	57700	42
500	20241227	121300	619062700	57700	57700	57800	57700	16
501	20241227	121200	618138700	57700	57700	57700	57700	23
502	20241227	121100	616811600	57700	57700	57700	57700	3
503	20241227	121000	616638500	57700	57700	57700	57700	24
504	20241227	120900	615253700	57700	57700	57700	57700	2
505	20241227	120800	615138300	57700	57700	57800	57700	133
506	20241227	120700	607453100	57700	57700	57800	57700	34
507	20241227	120600	605489800	57700	57700	57700	57700	5
508	20241227	120500	605201300	57700	57700	57700	57700	25
509	20241227	120400	603758800	57700	57700	57700	57700	7
510	20241227	120300	603354900	57700	57700	57700	57700	12
511	20241227	120200	602662500	57700	57700	57700	57700	149
512	20241227	120100	594065200	57700	57800	57800	57700	6
513	20241227	120000	593718600	57700	57700	57800	57700	25
514	20241227	115900	592275800	57800	57700	57800	57700	3
515	20241227	115800	592102500	57700	57700	57700	57700	18
516	20241227	115700	591063900	57800	57800	57800	57800	19
517	20241227	115600	589965700	57800	57800	57800	57800	3
518	20241227	115500	589792300	57800	57800	57900	57800	64
519	20241227	115400	586092800	57800	57800	57800	57800	3
520	20241227	115300	585919400	57800	57800	57900	57800	17
521	20241227	115200	584936600	57800	57800	57800	57800	12
522	20241227	115100	584243000	57800	57800	57800	57800	2
523	20241227	115000	584127400	57800	57800	57900	57800	26
524	20241227	114900	582624300	57900	57900	57900	57900	7
525	20241227	114800	582219000	57900	57800	57900	57800	24
526	20241227	114700	580831400	57800	57800	57900	57800	207
527	20241227	114600	568846700	57700	57800	57800	57700	13
528	20241227	114500	568095800	57700	57700	57700	57700	42
529	20241227	114400	565672400	57700	57800	57800	57700	48
530	20241227	114300	562898200	57700	57600	57700	57600	29
531	20241227	114200	561227400	57600	57600	57600	57600	3
532	20241227	114100	561054600	57600	57600	57700	57600	7
533	20241227	114000	560651100	57600	57700	57700	57600	22
534	20241227	113900	559382500	57700	57700	57700	57700	67
535	20241227	113800	555516600	57600	57600	57600	57600	24
536	20241227	113700	554134200	57700	57600	57700	57600	8
537	20241227	113600	553673100	57600	57600	57600	57600	5
538	20241227	113500	553385100	57600	57600	57700	57600	35
539	20241227	113400	551367600	57600	57600	57600	57600	10
540	20241227	113300	550791600	57500	57500	57500	57500	23
541	20241227	113200	549469100	57500	57500	57500	57500	3
542	20241227	113100	549296600	57500	57600	57600	57500	23
543	20241227	113000	547972500	57600	57500	57600	57500	12
544	20241227	112900	547282100	57500	57500	57600	57500	11
545	20241227	112800	546648800	57500	57600	57600	57500	216
546	20241227	112700	534226200	57600	57600	57600	57600	5
547	20241227	112600	533938200	57600	57700	57700	57600	11
548	20241227	112500	533304000	57700	57700	57700	57700	16
549	20241227	112400	532380800	57700	57700	57700	57700	87
550	20241227	112300	527360900	57500	57500	57500	57500	20
551	20241227	112200	526210900	57600	57700	57700	57600	109
552	20241227	112100	519930200	57600	57600	57600	57500	16
553	20241227	112000	519008900	57700	57500	57700	57500	32
554	20241227	111900	517164300	57600	57500	57600	57500	12
555	20241227	111800	516474000	57500	57500	57600	57500	22
556	20241227	111700	515208300	57500	57900	57900	57500	1281
557	20241227	111600	441467100	57900	57900	57900	57900	20
558	20241227	111500	440309100	57900	57900	57900	57900	9
559	20241227	111400	439788000	57900	57900	57900	57900	3
560	20241227	111300	439614300	57900	57800	57900	57800	102
561	20241227	111200	433709900	57800	57800	57800	57700	279
562	20241227	111100	417608300	57800	57800	57800	57700	24
563	20241227	111000	416221400	57800	57800	57800	57800	14
564	20241227	110900	415412200	57800	57800	57800	57800	2
565	20241227	110800	415296600	57800	57800	57800	57800	22
566	20241227	110700	414025000	57800	57900	57900	57800	87
567	20241227	110600	408988200	57900	57900	57900	57900	21
568	20241227	110500	407772300	57900	57800	58000	57800	36
569	20241227	110400	405687700	57800	57800	57800	57800	6
570	20241227	110300	405340900	57800	57800	57800	57800	25
571	20241227	110200	403895900	57800	57800	57800	57800	2
572	20241227	110100	403780300	57800	57900	57900	57800	28
573	20241227	110000	402159200	57900	58000	58000	57900	56
574	20241227	105900	398914600	57900	57900	57900	57900	11
575	20241227	105800	398277700	57900	58000	58000	57900	13
576	20241227	105700	397524200	57900	57900	57900	57900	34
577	20241227	105600	395555600	57800	57800	57900	57800	25
578	20241227	105500	394110400	57800	57900	57900	57800	45
579	20241227	105400	391505900	57900	57900	57900	57800	31
580	20241227	105300	389711300	57800	57700	58000	57700	96
581	20241227	105200	384155100	57700	57700	57700	57700	5
582	20241227	105100	383866600	57700	57900	58000	57700	339
583	20241227	105000	364270800	57900	57900	57900	57900	123
584	20241227	104900	357149100	57900	58000	58000	57900	48
585	20241227	104800	354365300	58000	58000	58100	58000	39
586	20241227	104700	352100300	58000	58100	58100	58000	19
587	20241227	104600	350996600	58000	58000	58200	58000	39
588	20241227	104500	348732500	58000	58000	58000	58000	2
589	20241227	104400	348616500	58100	58300	58300	58000	553
590	20241227	104300	316478700	58300	58300	58300	58300	116
591	20241227	104200	309715900	58300	58300	58300	58300	7
592	20241227	104100	309307800	58300	58200	58300	58200	23
593	20241227	104000	307967800	58200	58200	58200	58200	6
594	20241227	103900	307618600	58200	58300	58300	58200	184
595	20241227	103800	296892200	58300	58400	58400	58300	31
596	20241227	103700	295082500	58400	58400	58400	58400	7
597	20241227	103600	294673700	58400	58400	58400	58300	254
598	20241227	103500	279842300	58400	58500	58500	58400	185
599	20241227	103400	269021000	58500	58600	58600	58500	42
600	20241227	103300	266560700	58600	58600	58600	58600	13
601	20241227	103200	265798900	58500	58500	58500	58500	6
602	20241227	103100	265447900	58500	58600	58600	58500	48
603	20241227	103000	262637500	58500	58500	58500	58500	38
604	20241227	102900	260414500	58500	58600	58600	58500	29
605	20241227	102800	258717900	58500	58600	58600	58500	47
606	20241227	102700	255964100	58600	58600	58600	58600	18
607	20241227	102600	254909300	58600	58600	58600	58600	14
608	20241227	102500	254088900	58600	58800	58800	58600	33
609	20241227	102400	252150000	58800	59000	59000	58800	108
610	20241227	102300	245782300	59000	59000	59000	59000	2
611	20241227	102200	245664300	59000	59100	59100	59000	31
612	20241227	102100	243832400	59100	59100	59100	59100	0
613	20241227	102000	243832400	59100	59100	59100	59100	0
614	20241227	101900	243832400	59100	59100	59100	59100	4
615	20241227	101800	243596000	59100	59100	59100	59100	50
616	20241227	101700	240641000	59100	59100	59100	59100	0
617	20241227	101600	240641000	59100	59100	59100	59100	0
618	20241227	101500	240641000	59100	59200	59200	59100	54
619	20241227	101400	237449400	59300	59300	59300	59300	22
620	20241227	101300	236144800	59400	59400	59400	59400	0
621	20241227	101200	236144800	59400	59500	59500	59400	28
622	20241227	101100	234481500	59500	59400	59500	59400	78
623	20241227	101000	229845500	59500	59500	59500	59500	0
624	20241227	100900	229845500	59500	59300	59500	59300	136
625	20241227	100800	221765500	59300	59300	59300	59300	0
626	20241227	100700	221765500	59300	59300	59300	59300	46
627	20241227	100600	219037700	59300	59400	59400	59300	16
628	20241227	100500	218087600	59400	59400	59400	59400	0
629	20241227	100400	218087600	59400	59400	59400	59400	100
630	20241227	100300	212147600	59600	59500	59600	59500	134
631	20241227	100200	204163600	59300	59500	59500	59300	122
632	20241227	100100	196928800	59500	59500	59500	59500	100
633	20241227	100000	190978800	59500	59500	59500	59400	242
634	20241227	095900	176581000	59100	59000	59400	59000	384
635	20241227	095800	153782900	59000	59000	59000	59000	2
636	20241227	095700	153664900	59300	59300	59300	59300	0
637	20241227	095600	153664900	59300	58700	59300	58700	683
638	20241227	095500	113427100	58700	58700	58700	58700	0
639	20241227	095400	113427100	58700	58700	58700	58700	30
640	20241227	095300	111666100	58700	58700	58700	58700	0
641	20241227	095200	111666100	58700	58700	58700	58700	0
642	20241227	095100	111666100	58700	58600	58700	58600	9
643	20241227	095000	111137900	58500	58500	58500	58500	0
644	20241227	094900	111137900	58500	58600	58600	58500	129
645	20241227	094800	103583500	58600	58600	58600	58600	0
646	20241227	094700	103583500	58600	58600	58600	58600	0
647	20241227	094600	103583500	58600	58600	58600	58600	0
648	20241227	094500	103583500	58600	58600	58600	58600	0
649	20241227	094400	103583500	58600	58600	58600	58600	0
650	20241227	094300	103583500	58600	58600	58600	58600	0
651	20241227	094200	103583500	58600	58600	58600	58600	0
652	20241227	094100	103583500	58600	58600	58600	58600	1
653	20241227	094000	103524900	58900	58900	58900	58900	1
654	20241227	093900	103466000	58700	58700	58700	58700	150
655	20241227	093800	94661000	58700	58700	58700	58700	1
656	20241227	093700	94602300	58500	58500	58500	58500	0
657	20241227	093600	94602300	58500	58600	58600	58500	47
658	20241227	093500	91852700	58600	58600	58600	58600	2
659	20241227	093400	91735500	58500	58500	58500	58500	0
660	20241227	093300	91735500	58500	58500	58500	58500	0
661	20241227	093200	91735500	58500	58500	58500	58500	23
662	20241227	093100	90390000	58500	58500	58500	58500	0
663	20241227	093000	90390000	58500	58500	58500	58500	0
664	20241227	092900	90390000	58500	58400	58500	58400	77
665	20241227	092800	85885700	58400	58400	58400	58400	0
666	20241227	092700	85885700	58400	58300	58400	58200	181
667	20241227	092600	75335900	58300	58300	58300	58300	100
668	20241227	092500	69505900	58400	58400	58400	58400	10
669	20241227	092400	68921900	58400	58400	58400	58400	6
670	20241227	092300	68571500	58400	58400	58400	58400	11
671	20241227	092200	67929100	58400	58400	58400	58400	20
672	20241227	092100	66761100	58400	58400	58500	58400	159
673	20241227	092000	57473600	58400	58500	58500	58400	202
674	20241227	091900	45670500	58500	58500	58500	58500	0
675	20241227	091800	45670500	58500	58500	58500	58500	31
676	20241227	091700	43857000	58500	58500	58500	58500	85
677	20241227	091600	38884500	58400	58400	58400	58400	42
678	20241227	091500	36431700	58400	58400	58400	58400	0
679	20241227	091400	36431700	58400	58400	58400	58400	69
680	20241227	091300	32402100	58500	58500	58500	58500	115
681	20241227	091200	25674600	58500	58600	58600	58500	59
682	20241227	091100	22218200	58600	58600	58700	58600	62
683	20241227	091000	18579100	58700	58700	58700	58700	35
684	20241227	090900	16524600	58700	58700	58700	58700	8
685	20241227	090800	16055000	58600	59000	59000	58600	11
686	20241227	090700	15410000	58500	58500	58500	58500	5
687	20241227	090600	15117500	58500	58400	58500	58400	73
688	20241227	090500	10854000	58400	58700	58700	58400	85
689	20241227	090400	5882200	58800	58700	58800	58700	26
690	20241227	090300	4355900	58700	58800	58800	58700	40
691	20241227	090200	2007600	59100	59100	59100	59100	0
692	20241227	090100	2007600	59100	59100	59100	59100	0
693	20241227	090000	2007600	59100	59100	59100	58800	34