KissMeData/000500/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183100	9285814100	53900	53900	53900	53900	3929
3	20241226	183000	9285814100	53900	53900	53900	53900	0
4	20241226	182900	9285814100	53900	53900	53900	53900	0
5	20241226	182800	9285814100	53900	53900	53900	53900	0
6	20241226	182700	9285814100	53900	53900	53900	53900	0
7	20241226	182600	9285814100	53900	53900	53900	53900	0
8	20241226	182500	9285814100	53900	53900	53900	53900	0
9	20241226	182400	9285814100	53900	53900	53900	53900	0
10	20241226	182300	9285814100	53900	53900	53900	53900	0
11	20241226	182200	9285814100	53900	53900	53900	53900	0
12	20241226	182100	9285814100	53900	53900	53900	53900	0
13	20241226	182000	9285814100	53900	53900	53900	53900	0
14	20241226	181900	9285814100	53900	53900	53900	53900	0
15	20241226	181800	9285814100	53900	53900	53900	53900	0
16	20241226	181700	9285814100	53900	53900	53900	53900	0
17	20241226	181600	9285814100	53900	53900	53900	53900	0
18	20241226	181500	9285814100	53900	53900	53900	53900	0
19	20241226	181400	9285814100	53900	53900	53900	53900	0
20	20241226	181300	9285814100	53900	53900	53900	53900	0
21	20241226	181200	9285814100	53900	53900	53900	53900	0
22	20241226	181100	9285814100	53900	53900	53900	53900	0
23	20241226	181000	9285814100	53900	53900	53900	53900	0
24	20241226	180900	9285814100	53900	53900	53900	53900	0
25	20241226	180800	9285814100	53900	53900	53900	53900	0
26	20241226	180700	9285814100	53900	53900	53900	53900	0
27	20241226	180600	9285814100	53900	53900	53900	53900	0
28	20241226	180500	9285814100	53900	53900	53900	53900	0
29	20241226	180400	9285814100	53900	53900	53900	53900	0
30	20241226	180300	9285814100	53900	53900	53900	53900	0
31	20241226	180200	9285814100	53900	53900	53900	53900	0
32	20241226	180100	9285814100	53900	53900	53900	53900	3929
33	20241226	180000	9285814100	53900	53900	53900	53900	0
34	20241226	175900	9285814100	53900	53900	53900	53900	0
35	20241226	175800	9285814100	53900	53900	53900	53900	0
36	20241226	175700	9285814100	53900	53900	53900	53900	0
37	20241226	175600	9285814100	53900	53900	53900	53900	0
38	20241226	175500	9285814100	53900	53900	53900	53900	0
39	20241226	175400	9285814100	53900	53900	53900	53900	0
40	20241226	175300	9285814100	53900	53900	53900	53900	0
41	20241226	175200	9285814100	53900	53900	53900	53900	0
42	20241226	175100	9285814100	53900	53900	53900	53900	0
43	20241226	175000	9285814100	53900	53900	53900	53900	0
44	20241226	174900	9285814100	53900	53900	53900	53900	0
45	20241226	174800	9285814100	53900	53900	53900	53900	0
46	20241226	174700	9285814100	53900	53900	53900	53900	0
47	20241226	174600	9285814100	53900	53900	53900	53900	0
48	20241226	174500	9285814100	53900	53900	53900	53900	0
49	20241226	174400	9285814100	53900	53900	53900	53900	0
50	20241226	174300	9285814100	53900	53900	53900	53900	0
51	20241226	174200	9285814100	53900	53900	53900	53900	0
52	20241226	174100	9285814100	53900	53900	53900	53900	0
53	20241226	174000	9285814100	53900	53900	53900	53900	0
54	20241226	173900	9285814100	53900	53900	53900	53900	0
55	20241226	173800	9285814100	53900	53900	53900	53900	0
56	20241226	173700	9285814100	53900	53900	53900	53900	0
57	20241226	173600	9285814100	53900	53900	53900	53900	0
58	20241226	173500	9285814100	53900	53900	53900	53900	0
59	20241226	173400	9285814100	53900	53900	53900	53900	0
60	20241226	173300	9285814100	53900	53900	53900	53900	0
61	20241226	173200	9285814100	53900	53900	53900	53900	0
62	20241226	173100	9285814100	53900	53900	53900	53900	3929
63	20241226	173000	9285814100	53900	53900	53900	53900	0
64	20241226	172900	9285814100	53900	53900	53900	53900	0
65	20241226	172800	9285814100	53900	53900	53900	53900	0
66	20241226	172700	9285814100	53900	53900	53900	53900	0
67	20241226	172600	9285814100	53900	53900	53900	53900	0
68	20241226	172500	9285814100	53900	53900	53900	53900	0
69	20241226	172400	9285814100	53900	53900	53900	53900	0
70	20241226	172300	9285814100	53900	53900	53900	53900	0
71	20241226	172200	9285814100	53900	53900	53900	53900	0
72	20241226	172100	9285814100	53900	53900	53900	53900	0
73	20241226	172000	9285814100	53900	53900	53900	53900	0
74	20241226	171900	9285814100	53900	53900	53900	53900	0
75	20241226	171800	9285814100	53900	53900	53900	53900	0
76	20241226	171700	9285814100	53900	53900	53900	53900	0
77	20241226	171600	9285814100	53900	53900	53900	53900	0
78	20241226	171500	9285814100	53900	53900	53900	53900	0
79	20241226	171400	9285814100	53900	53900	53900	53900	0
80	20241226	171300	9285814100	53900	53900	53900	53900	0
81	20241226	171200	9285814100	53900	53900	53900	53900	0
82	20241226	171100	9285814100	53900	53900	53900	53900	0
83	20241226	171000	9285814100	53900	53900	53900	53900	0
84	20241226	170900	9285814100	53900	53900	53900	53900	0
85	20241226	170800	9285814100	53900	53900	53900	53900	0
86	20241226	170700	9285814100	53900	53900	53900	53900	0
87	20241226	170600	9285814100	53900	53900	53900	53900	0
88	20241226	170500	9285814100	53900	53900	53900	53900	0
89	20241226	170400	9285814100	53900	53900	53900	53900	0
90	20241226	170300	9285814100	53900	53900	53900	53900	0
91	20241226	170200	9285814100	53900	53900	53900	53900	0
92	20241226	170100	9285814100	53900	53900	53900	53900	3929
93	20241226	170000	9285814100	53900	53900	53900	53900	0
94	20241226	165900	9285814100	53900	53900	53900	53900	0
95	20241226	165800	9285814100	53900	53900	53900	53900	0
96	20241226	165700	9285814100	53900	53900	53900	53900	0
97	20241226	165600	9285814100	53900	53900	53900	53900	0
98	20241226	165500	9285814100	53900	53900	53900	53900	0
99	20241226	165400	9285814100	53900	53900	53900	53900	0
100	20241226	165300	9285814100	53900	53900	53900	53900	0
101	20241226	165200	9285814100	53900	53900	53900	53900	0
102	20241226	165100	9285814100	53900	53900	53900	53900	0
103	20241226	165000	9285814100	53900	53900	53900	53900	0
104	20241226	164900	9285814100	53900	53900	53900	53900	0
105	20241226	164800	9285814100	53900	53900	53900	53900	0
106	20241226	164700	9285814100	53900	53900	53900	53900	0
107	20241226	164600	9285814100	53900	53900	53900	53900	0
108	20241226	164500	9285814100	53900	53900	53900	53900	0
109	20241226	164400	9285814100	53900	53900	53900	53900	0
110	20241226	164300	9285814100	53900	53900	53900	53900	0
111	20241226	164200	9285814100	53900	53900	53900	53900	0
112	20241226	164100	9285814100	53900	53900	53900	53900	0
113	20241226	164000	9285814100	53900	53900	53900	53900	0
114	20241226	163900	9285814100	53900	53900	53900	53900	0
115	20241226	163800	9285814100	53900	53900	53900	53900	0
116	20241226	163700	9285814100	53900	53900	53900	53900	0
117	20241226	163600	9285814100	53900	53900	53900	53900	0
118	20241226	163500	9285814100	53900	53900	53900	53900	0
119	20241226	163400	9285814100	53900	53900	53900	53900	0
120	20241226	163300	9285814100	53900	53900	53900	53900	0
121	20241226	163200	9285814100	53900	53900	53900	53900	0
122	20241226	163100	9285814100	53900	53900	53900	53900	3929
123	20241226	163000	9285814100	53900	53900	53900	53900	0
124	20241226	162900	9285814100	53900	53900	53900	53900	0
125	20241226	162800	9285814100	53900	53900	53900	53900	0
126	20241226	162700	9285814100	53900	53900	53900	53900	0
127	20241226	162600	9285814100	53900	53900	53900	53900	0
128	20241226	162500	9285814100	53900	53900	53900	53900	0
129	20241226	162400	9285814100	53900	53900	53900	53900	0
130	20241226	162300	9285814100	53900	53900	53900	53900	0
131	20241226	162200	9285814100	53900	53900	53900	53900	0
132	20241226	162100	9285814100	53900	53900	53900	53900	0
133	20241226	162000	9285814100	53900	53900	53900	53900	0
134	20241226	161900	9285814100	53900	53900	53900	53900	0
135	20241226	161800	9285814100	53900	53900	53900	53900	0
136	20241226	161700	9285814100	53900	53900	53900	53900	0
137	20241226	161600	9285814100	53900	53900	53900	53900	0
138	20241226	161500	9285814100	53900	53900	53900	53900	0
139	20241226	161400	9285814100	53900	53900	53900	53900	0
140	20241226	161300	9285814100	53900	53900	53900	53900	0
141	20241226	161200	9285814100	53900	53900	53900	53900	0
142	20241226	161100	9285814100	53900	53900	53900	53900	0
143	20241226	161000	9285814100	53900	53900	53900	53900	0
144	20241226	160900	9285814100	53900	53900	53900	53900	0
145	20241226	160800	9285814100	53900	53900	53900	53900	0
146	20241226	160700	9285814100	53900	53900	53900	53900	0
147	20241226	160600	9285814100	53900	53900	53900	53900	0
148	20241226	160500	9285814100	53900	53900	53900	53900	0
149	20241226	160400	9285814100	53900	53900	53900	53900	0
150	20241226	160300	9285814100	53900	53900	53900	53900	0
151	20241226	160200	9285814100	53900	53900	53900	53900	0
152	20241226	160100	9285814100	53900	53900	53900	53900	3929
153	20241226	160000	9285814100	53900	53900	53900	53900	0
154	20241226	155900	9285814100	53900	53900	53900	53900	0
155	20241226	155800	9285814100	53900	53900	53900	53900	0
156	20241226	155700	9285814100	53900	53900	53900	53900	0
157	20241226	155600	9285814100	53900	53900	53900	53900	0
158	20241226	155500	9285814100	53900	53900	53900	53900	0
159	20241226	155400	9285814100	53900	53900	53900	53900	0
160	20241226	155300	9285814100	53900	53900	53900	53900	0
161	20241226	155200	9285814100	53900	53900	53900	53900	0
162	20241226	155100	9285814100	53900	53900	53900	53900	0
163	20241226	155000	9285814100	53900	53900	53900	53900	0
164	20241226	154900	9285814100	53900	53900	53900	53900	0
165	20241226	154800	9285814100	53900	53900	53900	53900	0
166	20241226	154700	9285814100	53900	53900	53900	53900	0
167	20241226	154600	9285814100	53900	53900	53900	53900	0
168	20241226	154500	9285814100	53900	53900	53900	53900	0
169	20241226	154400	9285814100	53900	53900	53900	53900	0
170	20241226	154300	9285814100	53900	53900	53900	53900	0
171	20241226	154200	9285814100	53900	53900	53900	53900	0
172	20241226	154100	9285814100	53900	53900	53900	53900	0
173	20241226	154000	9285814100	53900	53900	53900	53900	0
174	20241226	153900	9285814100	53900	53900	53900	53900	0
175	20241226	153800	9285814100	53900	53900	53900	53900	0
176	20241226	153700	9285814100	53900	53900	53900	53900	0
177	20241226	153600	9285814100	53900	53900	53900	53900	0
178	20241226	153500	9285814100	53900	53900	53900	53900	0
179	20241226	153400	9285814100	53900	53900	53900	53900	0
180	20241226	153300	9285814100	53900	53900	53900	53900	0
181	20241226	153200	9285814100	53900	53900	53900	53900	0
182	20241226	153100	9285814100	53900	53900	53900	53900	3929
183	20241226	153000	9285814100	53900	53900	53900	53900	3929
184	20241226	152900	9074041000	54300	54300	54300	54300	0
185	20241226	152800	9074041000	54300	54300	54300	54300	0
186	20241226	152700	9074041000	54300	54300	54300	54300	0
187	20241226	152600	9074041000	54300	54300	54300	54300	0
188	20241226	152500	9074041000	54300	54300	54300	54300	0
189	20241226	152400	9074041000	54300	54300	54300	54300	0
190	20241226	152300	9074041000	54300	54300	54300	54300	0
191	20241226	152200	9074041000	54300	54300	54300	54300	0
192	20241226	152100	9074041000	54300	54300	54300	54300	0
193	20241226	152000	9074041000	54300	54300	54300	54300	0
194	20241226	151900	9074041000	54300	54200	54300	54000	1841
195	20241226	151800	8974443500	54100	53900	54400	53900	769
196	20241226	151700	8932824000	54400	53900	54500	53500	1306
197	20241226	151600	8862404100	53900	54500	54600	53900	978
198	20241226	151500	8809435900	54500	54100	54600	54000	2265
199	20241226	151400	8686247000	54200	54200	54300	53900	2477
200	20241226	151300	8552279000	54200	54900	54900	53700	2726
201	20241226	151200	8404227600	54900	54100	54900	53200	29856
202	20241226	151100	6775333500	54100	52900	54100	52900	10028
203	20241226	151000	6238661900	52900	52900	53000	52900	652
204	20241226	150900	6204170900	52900	53100	53100	52900	468
205	20241226	150800	6179371400	53100	53000	53100	53000	80
206	20241226	150700	6175125400	53000	53000	53000	52900	138
207	20241226	150600	6167815700	52900	53000	53100	52900	267
208	20241226	150500	6153664500	52900	52900	53000	52900	110
209	20241226	150400	6147840500	52900	52900	52900	52900	6
210	20241226	150300	6147523100	52900	53000	53000	52900	5
211	20241226	150200	6147258500	53000	52900	53000	52900	46
212	20241226	150100	6144820700	53000	52900	53000	52900	540
213	20241226	150000	6116252800	52900	53000	53000	52900	200
214	20241226	145900	6105669300	52900	52900	52900	52900	194
215	20241226	145800	6095406700	53000	53000	53000	52900	663
216	20241226	145700	6060292000	52900	53000	53000	52900	505
217	20241226	145600	6033528200	53000	53000	53100	53000	364
218	20241226	145500	6014234800	53000	53000	53100	53000	183
219	20241226	145400	6004533100	53000	53100	53100	53000	74
220	20241226	145300	6000609100	53000	53000	53100	53000	404
221	20241226	145200	5979185900	53000	53000	53000	53000	117
222	20241226	145100	5972984900	53000	53100	53200	53000	415
223	20241226	145000	5950946300	53200	53300	53300	53200	161
224	20241226	144900	5942379000	53200	53200	53200	53200	125
225	20241226	144800	5935729000	53300	53300	53300	53200	45
226	20241226	144700	5933330600	53200	53200	53300	53100	196
227	20241226	144600	5922908000	53200	53100	53200	53100	232
228	20241226	144500	5910566300	53100	53000	53100	53000	302
229	20241226	144400	5894540700	53000	53100	53100	53000	131
230	20241226	144300	5887587500	53100	53000	53100	53000	12
231	20241226	144200	5886950600	53100	53100	53100	53000	57
232	20241226	144100	5883924000	53000	52900	53000	52900	900
233	20241226	144000	5836231600	53000	52900	53000	52900	149
234	20241226	143900	5828348000	52900	53000	53000	52900	128
235	20241226	143800	5821574400	52900	53000	53000	52900	792
236	20241226	143700	5779611400	53000	53000	53100	53000	78
237	20241226	143600	5775475300	53000	53200	53200	53000	94
238	20241226	143500	5770480700	53200	53200	53200	53200	23
239	20241226	143400	5769257100	53100	53100	53100	53100	45
240	20241226	143300	5766867600	53000	53000	53000	53000	131
241	20241226	143200	5759924600	53000	52900	53000	52900	167
242	20241226	143100	5751074400	53000	53100	53100	52900	459
243	20241226	143000	5726747900	53100	53100	53200	53100	74
244	20241226	142900	5722818400	53000	53000	53100	53000	49
245	20241226	142800	5720218100	53000	53000	53000	53000	55
246	20241226	142700	5717303100	53100	53000	53100	53000	17
247	20241226	142600	5716401000	53000	53000	53000	52900	91
248	20241226	142500	5711582000	52900	53000	53000	52900	246
249	20241226	142400	5698545400	53000	53000	53000	52900	203
250	20241226	142300	5687801900	53000	53100	53100	53000	36
251	20241226	142200	5685890600	53000	53000	53100	53000	9
252	20241226	142100	5685413100	53000	53100	53100	53000	12
253	20241226	142000	5684776000	53000	53000	53000	53000	3
254	20241226	141900	5684617000	53100	53000	53100	53000	39
255	20241226	141800	5682546300	53100	53000	53100	53000	35
256	20241226	141700	5680688300	52900	53000	53000	52900	80
257	20241226	141600	5676450600	53000	52900	53000	52900	23
258	20241226	141500	5675232100	52900	53100	53100	52900	468
259	20241226	141400	5650430800	53000	53000	53000	53000	6
260	20241226	141300	5650112800	52900	52900	53200	52900	480
261	20241226	141200	5624668400	53000	53200	53200	53000	143
262	20241226	141100	5617078700	53100	53100	53100	53000	29
263	20241226	141000	5615538900	53100	52900	53100	52900	312
264	20241226	140900	5599011900	53000	53000	53000	53000	12
265	20241226	140800	5598375900	53100	53000	53100	52900	29
266	20241226	140700	5596837400	53000	53000	53000	52900	820
267	20241226	140600	5553410000	52900	53000	53000	52900	551
268	20241226	140500	5524261400	52900	52900	53000	52900	40
269	20241226	140400	5522143300	53000	53000	53000	52900	78
270	20241226	140300	5518016100	53000	53000	53000	52900	45
271	20241226	140200	5515632300	52900	52900	53000	52900	46
272	20241226	140100	5513196400	52900	53000	53000	52900	182
273	20241226	140000	5503566600	53000	53000	53100	52900	588
274	20241226	135900	5472419400	53000	53100	53100	53000	103
275	20241226	135800	5466957600	53000	53100	53100	53000	354
276	20241226	135700	5448190600	53100	53000	53200	53000	27
277	20241226	135600	5446757200	53000	53000	53100	53000	13
278	20241226	135500	5446067800	53000	53000	53100	53000	218
279	20241226	135400	5434512400	53000	53100	53100	53000	36
280	20241226	135300	5432601300	53000	53000	53000	53000	41
281	20241226	135200	5430428300	53000	53000	53100	53000	89
282	20241226	135100	5425709300	53100	53100	53100	53100	355
283	20241226	135000	5406858800	53200	53100	53200	53100	200
284	20241226	134900	5396236400	53100	53100	53200	53100	55
285	20241226	134800	5393313500	53100	53300	53300	53100	356
286	20241226	134700	5374374800	53200	53200	53300	53200	83
287	20241226	134600	5369956700	53200	53200	53300	53200	81
288	20241226	134500	5365645500	53300	53300	53300	53300	83
289	20241226	134400	5361221600	53300	53300	53400	53300	224
290	20241226	134300	5349279800	53300	53400	53500	53300	35
291	20241226	134200	5347409500	53400	53400	53400	53300	87
292	20241226	134100	5342768500	53400	53400	53500	53400	206
293	20241226	134000	5331764800	53400	53500	53500	53400	29
294	20241226	133900	5330214600	53600	53500	53600	53500	117
295	20241226	133800	5323953900	53500	53600	53600	53500	59
296	20241226	133700	5320794100	53500	53700	53700	53500	78
297	20241226	133600	5316619200	53600	53700	53700	53500	20
298	20241226	133500	5315546700	53500	53600	53700	53500	36
299	20241226	133400	5313616900	53600	53500	53600	53500	145
300	20241226	133300	5305859300	53500	53600	53600	53500	363
301	20241226	133200	5286437400	53600	53600	53600	53600	4
302	20241226	133100	5286223000	53600	53500	53600	53500	24
303	20241226	133000	5284937000	53500	53500	53800	53500	132
304	20241226	132900	5277867600	53600	53600	53600	53500	205
305	20241226	132800	5266897500	53600	53500	53600	53500	23
306	20241226	132700	5265664900	53500	53600	53600	53500	9
307	20241226	132600	5265183000	53600	53600	53600	53500	70
308	20241226	132500	5261434400	53800	53500	53800	53500	27
309	20241226	132400	5259985300	53500	53500	53900	53500	257
310	20241226	132300	5246233800	53500	53500	53600	53500	42
311	20241226	132200	5243984800	53500	53500	53600	53500	37
312	20241226	132100	5242002300	53500	53500	53600	53500	7
313	20241226	132000	5241627700	53600	53700	53900	53600	159
314	20241226	131900	5233096500	53700	53800	53900	53700	16
315	20241226	131800	5232236600	53800	53800	53900	53800	37
316	20241226	131700	5230242600	53800	53800	53800	53700	17
317	20241226	131600	5229328200	53800	53900	53900	53800	30
318	20241226	131500	5227713500	53900	53700	53900	53700	96
319	20241226	131400	5222555800	53700	53900	53900	53700	18
320	20241226	131300	5221586100	53900	53800	53900	53700	38
321	20241226	131200	5219541500	53700	53800	54000	53700	84
322	20241226	131100	5215015900	53800	54000	54000	53800	85
323	20241226	131000	5210439300	53900	53700	53900	53600	42
324	20241226	130900	5208179500	53600	53500	53600	53500	21
325	20241226	130800	5207055300	53500	53600	53600	53500	133
326	20241226	130700	5199931800	53600	53600	53700	53600	28
327	20241226	130600	5198428900	53800	53900	53900	53500	179
328	20241226	130500	5188820000	53600	53600	53900	53500	39
329	20241226	130400	5186732800	53500	53500	53600	53500	126
330	20241226	130300	5179980000	53500	53700	53700	53500	29
331	20241226	130200	5178427300	53500	53500	53600	53500	165
332	20241226	130100	5169597500	53500	53700	53700	53500	744
333	20241226	130000	5129723700	53600	53700	53700	53600	40
334	20241226	125900	5127578800	53600	53700	53800	53600	495
335	20241226	125800	5101006500	53700	53800	53800	53700	41
336	20241226	125700	5098802700	53700	53800	53800	53700	48
337	20241226	125600	5096220400	53800	53800	53900	53800	213
338	20241226	125500	5084748200	53800	53800	54000	53800	338
339	20241226	125400	5066511000	53800	53900	53900	53800	37
340	20241226	125300	5064517300	53800	53800	53900	53800	39
341	20241226	125200	5062416400	53800	53800	53800	53700	18
342	20241226	125100	5061448200	53900	53900	53900	53800	42
343	20241226	125000	5059184800	53800	53900	54000	53800	769
344	20241226	124900	5017741000	53900	53800	53900	53800	85
345	20241226	124800	5013163000	53800	53800	53900	53700	42
346	20241226	124700	5010902300	53700	53800	53800	53700	254
347	20241226	124600	4997249200	53900	53800	53900	53800	296
348	20241226	124500	4981321700	53800	53900	53900	53800	23
349	20241226	124400	4980082500	53800	53800	53900	53800	100
350	20241226	124300	4974700000	53800	53800	53900	53800	56
351	20241226	124200	4971684700	53800	53800	53900	53800	16
352	20241226	124100	4970823500	53900	53700	53900	53700	24
353	20241226	124000	4969530600	53800	53700	53800	53700	40
354	20241226	123900	4967378700	53600	53600	53900	53600	813
355	20241226	123800	4923643300	53600	53500	53600	53500	6
356	20241226	123700	4923322200	53700	53500	53800	53500	27
357	20241226	123600	4921870900	53600	53700	53800	53600	172
358	20241226	123500	4912650500	53700	53600	53800	53600	129
359	20241226	123400	4905721900	53600	53600	53600	53600	5
360	20241226	123300	4905453900	53800	53800	53800	53600	63
361	20241226	123200	4902070400	53600	53600	53800	53600	78
362	20241226	123100	4897876900	53700	53700	53700	53600	87
363	20241226	123000	4893205600	53700	53700	53700	53600	114
364	20241226	122900	4887083900	53600	53700	53700	53600	26
365	20241226	122800	4885688700	53700	53700	53700	53600	15
366	20241226	122700	4884883700	53700	53700	53700	53600	49
367	20241226	122600	4882252700	53600	53600	53600	53600	18
368	20241226	122500	4881287900	53700	53600	53700	53600	23
369	20241226	122400	4880053200	53600	53700	53700	53600	38
370	20241226	122300	4878012800	53600	53600	53600	53600	6
371	20241226	122200	4877691200	53600	53600	53700	53600	299
372	20241226	122100	4861637700	53600	53700	53700	53600	188
373	20241226	122000	4851542500	53600	53700	53700	53600	45
374	20241226	121900	4849126500	53600	53500	53700	53500	87
375	20241226	121800	4844466400	53700	53700	53700	53500	12
376	20241226	121700	4843822900	53700	53600	53700	53500	85
377	20241226	121600	4839271600	53600	53400	53600	53400	143
378	20241226	121500	4831611300	53400	53600	53600	53400	96
379	20241226	121400	4826475500	53600	53600	53600	53500	71
380	20241226	121300	4822670100	53600	53600	53600	53500	19
381	20241226	121200	4821652200	53400	53500	53600	53400	11
382	20241226	121100	4821063900	53600	53400	53600	53400	26
383	20241226	121000	4819670500	53500	53600	53600	53400	72
384	20241226	120900	4815816600	53600	53600	53600	53400	94
385	20241226	120800	4810784600	53400	53400	53600	53400	184
386	20241226	120700	4800933800	53400	53400	53600	53400	7
387	20241226	120600	4800559700	53500	53400	53600	53400	35
388	20241226	120500	4798687900	53400	53500	53500	53400	89
389	20241226	120400	4793931800	53400	53600	53600	53400	133
390	20241226	120300	4786806200	53400	53500	53500	53400	27
391	20241226	120200	4785362100	53400	53400	53400	53400	6
392	20241226	120100	4785041700	53600	53600	53600	53600	52
393	20241226	120000	4782254500	53600	53500	53600	53400	39
394	20241226	115900	4780166300	53500	53400	53500	53400	95
395	20241226	115800	4775093200	53500	53400	53500	53400	87
396	20241226	115700	4770444200	53400	53500	53600	53400	134
397	20241226	115600	4763275900	53500	53500	53500	53500	150
398	20241226	115500	4755250900	53500	53400	53500	53400	14
399	20241226	115400	4754502000	53400	53500	53500	53400	994
400	20241226	115300	4701373400	53400	53500	53500	53400	75
401	20241226	115200	4697361500	53400	53400	53500	53400	59
402	20241226	115100	4694207900	53400	53500	53500	53400	56
403	20241226	115000	4691212300	53400	53400	53500	53400	32
404	20241226	114900	4689501900	53400	53500	53500	53400	362
405	20241226	114800	4670167500	53400	53500	53500	53400	11
406	20241226	114700	4669579500	53400	53300	53500	53300	54
407	20241226	114600	4666694900	53400	53300	53400	53300	20
408	20241226	114500	4665627500	53400	53300	53400	53200	13
409	20241226	114400	4664934600	53200	53200	53300	53200	26
410	20241226	114300	4663549400	53200	53200	53200	53200	6
411	20241226	114200	4663230200	53300	53200	53300	53200	40
412	20241226	114100	4661098400	53200	53300	53300	53200	18
413	20241226	114000	4660139500	53200	53200	53300	53200	307
414	20241226	113900	4643807000	53300	53200	53300	53200	29
415	20241226	113800	4642261500	53300	53200	53300	53200	47
416	20241226	113700	4639760800	53200	53200	53300	53200	67
417	20241226	113600	4636194500	53200	53200	53300	53200	193
418	20241226	113500	4625915800	53200	53300	53300	53200	24
419	20241226	113400	4624638700	53200	53200	53400	53200	92
420	20241226	113300	4619741900	53200	53500	53500	53200	380
421	20241226	113200	4599491800	53500	53400	53500	53400	34
422	20241226	113100	4597673300	53400	53500	53500	53400	31
423	20241226	113000	4596016000	53400	53500	53500	53400	9
424	20241226	112900	4595535000	53400	53400	53500	53400	58
425	20241226	112800	4592432200	53400	53400	53500	53400	30
426	20241226	112700	4590828700	53400	53500	53500	53400	30
427	20241226	112600	4589224300	53500	53400	53500	53400	30
428	20241226	112500	4587620000	53400	53400	53500	53300	69
429	20241226	112400	4583936500	53400	53400	53500	53300	25
430	20241226	112300	4582602300	53400	53300	53400	53300	41
431	20241226	112200	4580413000	53300	53300	53300	53300	111
432	20241226	112100	4574496700	53500	53400	53500	53300	30
433	20241226	112000	4572894300	53400	53400	53400	53300	62
434	20241226	111900	4569584300	53300	53300	53300	53300	20
435	20241226	111800	4568518300	53300	53400	53400	53300	28
436	20241226	111700	4567023600	53300	53500	53500	53300	170
437	20241226	111600	4557934400	53500	53300	53500	53300	352
438	20241226	111500	4539103700	53300	53400	53500	53300	117
439	20241226	111400	4532858500	53300	53200	53300	53100	327
440	20241226	111300	4515436200	53200	53100	53200	53000	41
441	20241226	111200	4513258800	53100	53100	53200	52900	296
442	20241226	111100	4497567100	53100	53000	53100	52900	73
443	20241226	111000	4493694300	53000	53000	53200	52900	47
444	20241226	110900	4491199000	53200	53000	53200	53000	263
445	20241226	110800	4477241300	53000	53100	53100	52900	528
446	20241226	110700	4449262400	53100	53100	53100	53100	19
447	20241226	110600	4448253500	53000	53200	53200	53000	289
448	20241226	110500	4432912000	53200	53200	53300	53200	262
449	20241226	110400	4418971900	53200	53200	53300	53200	148
450	20241226	110300	4411088200	53200	53400	53400	53200	91
451	20241226	110200	4406239000	53400	53300	53400	53300	28
452	20241226	110100	4404744400	53300	53300	53300	53300	104
453	20241226	110000	4399201200	53300	53300	53300	53100	80
454	20241226	105900	4394944800	53200	53100	53300	53100	199
455	20241226	105800	4384345800	53100	53300	53300	53100	4
456	20241226	105700	4384133200	53200	53300	53300	53000	33
457	20241226	105600	4382378700	53300	53600	53600	53000	3266
458	20241226	105500	4208941000	53400	53400	53600	53400	405
459	20241226	105400	4187313800	53600	53700	53700	53400	306
460	20241226	105300	4170928600	53600	53700	53700	53500	63
461	20241226	105200	4167549900	53700	53600	53700	53600	45
462	20241226	105100	4165135500	53600	53700	53700	53600	96
463	20241226	105000	4159981300	53700	53600	53700	53600	64
464	20241226	104900	4156544800	53600	53600	53600	53600	59
465	20241226	104800	4153382400	53500	53500	53700	53400	2305
466	20241226	104700	4030045300	53400	53400	53500	53400	105
467	20241226	104600	4024438000	53400	53300	53400	53300	50
468	20241226	104500	4021769300	53300	53500	53500	53300	55
469	20241226	104400	4018837400	53400	53300	53400	53300	224
470	20241226	104300	4006895000	53300	53500	53500	53300	213
471	20241226	104200	3995513900	53600	53600	53600	53600	5
472	20241226	104100	3995245900	53500	53600	53600	53500	289
473	20241226	104000	3979780900	53600	53500	53600	53500	328
474	20241226	103900	3962215300	53400	53600	53600	53300	14
475	20241226	103800	3961467200	53600	53300	53600	53200	1858
476	20241226	103700	3862143400	53300	53400	53400	53200	155
477	20241226	103600	3853886700	53300	53300	53300	53200	139
478	20241226	103500	3846490000	53200	53200	53300	53200	128
479	20241226	103400	3839677900	53200	53300	53300	53200	242
480	20241226	103300	3826795800	53300	53500	53500	53200	699
481	20241226	103200	3789496500	53400	53400	53400	53300	196
482	20241226	103100	3779041400	53300	53600	53600	53300	358
483	20241226	103000	3759928000	53600	53600	53600	53500	54
484	20241226	102900	3757033800	53600	53500	53600	53500	68
485	20241226	102800	3753395500	53500	53500	53500	53400	796
486	20241226	102700	3710814200	53500	53700	53700	53500	396
487	20241226	102600	3689599500	53700	53700	53800	53600	284
488	20241226	102500	3674345800	53800	53900	53900	53800	806
489	20241226	102400	3630919700	53900	54000	54000	53900	239
490	20241226	102300	3618037000	54000	54100	54100	54000	296
491	20241226	102200	3602052000	54100	54000	54100	54000	681
492	20241226	102100	3565221700	54000	54000	54100	53900	137
493	20241226	102000	3557824100	54000	53900	54000	53900	57
494	20241226	101900	3554748800	53900	53900	54100	53900	194
495	20241226	101800	3544268000	53900	54000	54000	53900	21
496	20241226	101700	3543134300	53900	53900	54000	53900	100
497	20241226	101600	3537743100	54000	54000	54100	53900	154
498	20241226	101500	3529431400	54000	54100	54100	54000	361
499	20241226	101400	3509931100	54000	54100	54100	54000	31
500	20241226	101300	3508255600	54000	54100	54100	54000	52
501	20241226	101200	3505443100	54100	53900	54100	53900	169
502	20241226	101100	3496304500	53900	54100	54100	53900	362
503	20241226	101000	3476757400	54000	53900	54000	53800	576
504	20241226	100900	3445666400	53900	54000	54000	53800	134
505	20241226	100800	3438443800	53800	53900	53900	53800	100
506	20241226	100700	3433055100	54000	54000	54000	53900	216
507	20241226	100600	3421410300	53900	53900	54000	53900	825
508	20241226	100500	3376880000	53900	54100	54200	53900	1593
509	20241226	100400	3290866000	54100	54200	54300	54100	689
510	20241226	100300	3253495700	54300	54200	54400	54200	358
511	20241226	100200	3234066200	54400	53600	54400	53500	4564
512	20241226	100100	2987381400	53600	53700	53700	53600	118
513	20241226	100000	2981054200	53700	53600	53700	53600	125
514	20241226	095900	2974351100	53500	53600	53600	53500	170
515	20241226	095800	2965248300	53600	53700	53700	53600	111
516	20241226	095700	2959297100	53700	53700	53800	53600	43
517	20241226	095600	2956986300	53800	53600	53800	53600	24
518	20241226	095500	2955698700	53600	53800	53800	53600	420
519	20241226	095400	2933127700	53900	53800	53900	53800	720
520	20241226	095300	2894329000	53900	53800	53900	53800	268
521	20241226	095200	2879900700	53800	53700	53800	53600	184
522	20241226	095100	2870014500	53700	53700	53700	53600	168
523	20241226	095000	2860993000	53700	53700	53800	53700	452
524	20241226	094900	2836689000	53700	53700	53800	53700	473
525	20241226	094800	2811242000	53700	53600	53700	53400	651
526	20241226	094700	2776365800	53500	53400	53600	53400	341
527	20241226	094600	2758123800	53400	53400	53400	53400	51
528	20241226	094500	2755400400	53500	53300	53500	53300	150
529	20241226	094400	2747385400	53500	53500	53600	53300	149
530	20241226	094300	2739415700	53600	53500	53600	53500	133
531	20241226	094200	2732297100	53400	53100	53500	53100	316
532	20241226	094100	2715457000	53100	53100	53300	53000	230
533	20241226	094000	2703249200	53100	53200	53400	53000	266
534	20241226	093900	2689126100	53100	53500	53500	53100	84
535	20241226	093800	2684635600	53500	53400	53600	53000	1053
536	20241226	093700	2628642700	53400	53500	53600	53400	155
537	20241226	093600	2620353300	53700	53500	53700	53500	407
538	20241226	093500	2598566200	53500	53800	53800	53500	554
539	20241226	093400	2568834600	53700	54000	54200	53400	1228
540	20241226	093300	2502644800	54000	54100	54500	54000	2681
541	20241226	093200	2356949400	54100	54100	54700	53800	5792
542	20241226	093100	2042234700	54100	52800	54700	52800	18695
543	20241226	093000	1037163900	52700	52800	52900	52700	101
544	20241226	092900	1031832200	52800	52700	52800	52600	575
545	20241226	092800	1001478300	52700	52800	52800	52700	191
546	20241226	092700	991410900	52700	52500	52800	52500	20
547	20241226	092600	990357300	52500	52600	52600	52500	38
548	20241226	092500	988361300	52500	52500	52600	52500	394
549	20241226	092400	967672900	52500	52600	52600	52500	58
550	20241226	092300	964622300	52600	52600	52700	52600	16
551	20241226	092200	963780600	52600	52600	52700	52600	47
552	20241226	092100	961307400	52600	52700	52700	52600	241
553	20241226	092000	948620600	52800	52700	52800	52700	277
554	20241226	091900	933996400	52700	52800	52800	52700	98
555	20241226	091800	928831600	52800	52700	52800	52700	173
556	20241226	091700	919706100	52700	52600	52700	52500	83
557	20241226	091600	915335800	52600	52600	52600	52600	63
558	20241226	091500	912022000	52600	52500	52600	52500	141
559	20241226	091400	904619400	52500	52700	52800	52500	405
560	20241226	091300	883352900	52800	52600	52800	52400	629
561	20241226	091200	850290800	52900	52700	52900	52500	2281
562	20241226	091100	730048000	52600	52800	52800	52600	371
563	20241226	091000	710513200	52900	52800	52900	52700	642
564	20241226	090900	676658900	52800	53000	53000	52800	701
565	20241226	090800	639577500	53000	53100	53200	53000	666
566	20241226	090700	604242000	53200	53200	53400	53200	954
567	20241226	090600	553397000	53200	53100	53600	53100	1965
568	20241226	090500	448546200	53100	53000	53200	53000	669
569	20241226	090400	413005100	53000	53400	53700	53000	1083
570	20241226	090300	355129700	53300	52900	53400	52900	1707
571	20241226	090200	264533400	52900	52600	53100	52600	1364
572	20241226	090100	192331200	52600	52500	52600	52300	478
573	20241226	090000	167250200	52500	52100	52700	52000	3183