KissMeData/001120/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183300	2376839800	27050	27050	27050	27050	9564
3	20241230	183200	2376839800	27050	27050	27050	27050	0
4	20241230	183100	2376839800	27050	27050	27050	27050	0
5	20241230	183000	2376839800	27050	27050	27050	27050	0
6	20241230	182900	2376839800	27050	27050	27050	27050	0
7	20241230	182800	2376839800	27050	27050	27050	27050	0
8	20241230	182700	2376839800	27050	27050	27050	27050	0
9	20241230	182600	2376839800	27050	27050	27050	27050	0
10	20241230	182500	2376839800	27050	27050	27050	27050	0
11	20241230	182400	2376839800	27050	27050	27050	27050	0
12	20241230	182300	2376839800	27050	27050	27050	27050	0
13	20241230	182200	2376839800	27050	27050	27050	27050	0
14	20241230	182100	2376839800	27050	27050	27050	27050	0
15	20241230	182000	2376839800	27050	27050	27050	27050	0
16	20241230	181900	2376839800	27050	27050	27050	27050	0
17	20241230	181800	2376839800	27050	27050	27050	27050	0
18	20241230	181700	2376839800	27050	27050	27050	27050	0
19	20241230	181600	2376839800	27050	27050	27050	27050	0
20	20241230	181500	2376839800	27050	27050	27050	27050	0
21	20241230	181400	2376839800	27050	27050	27050	27050	0
22	20241230	181300	2376839800	27050	27050	27050	27050	0
23	20241230	181200	2376839800	27050	27050	27050	27050	0
24	20241230	181100	2376839800	27050	27050	27050	27050	0
25	20241230	181000	2376839800	27050	27050	27050	27050	0
26	20241230	180900	2376839800	27050	27050	27050	27050	0
27	20241230	180800	2376839800	27050	27050	27050	27050	0
28	20241230	180700	2376839800	27050	27050	27050	27050	0
29	20241230	180600	2376839800	27050	27050	27050	27050	0
30	20241230	180500	2376839800	27050	27050	27050	27050	0
31	20241230	180400	2376839800	27050	27050	27050	27050	0
32	20241230	180300	2376839800	27050	27050	27050	27050	9564
33	20241230	180200	2376839800	27050	27050	27050	27050	0
34	20241230	180100	2376839800	27050	27050	27050	27050	0
35	20241230	180000	2376839800	27050	27050	27050	27050	0
36	20241230	175900	2376839800	27050	27050	27050	27050	0
37	20241230	175800	2376839800	27050	27050	27050	27050	0
38	20241230	175700	2376839800	27050	27050	27050	27050	0
39	20241230	175600	2376839800	27050	27050	27050	27050	0
40	20241230	175500	2376839800	27050	27050	27050	27050	0
41	20241230	175400	2376839800	27050	27050	27050	27050	0
42	20241230	175300	2376839800	27050	27050	27050	27050	0
43	20241230	175200	2376839800	27050	27050	27050	27050	0
44	20241230	175100	2376839800	27050	27050	27050	27050	0
45	20241230	175000	2376839800	27050	27050	27050	27050	0
46	20241230	174900	2376839800	27050	27050	27050	27050	0
47	20241230	174800	2376839800	27050	27050	27050	27050	0
48	20241230	174700	2376839800	27050	27050	27050	27050	0
49	20241230	174600	2376839800	27050	27050	27050	27050	0
50	20241230	174500	2376839800	27050	27050	27050	27050	0
51	20241230	174400	2376839800	27050	27050	27050	27050	0
52	20241230	174300	2376839800	27050	27050	27050	27050	0
53	20241230	174200	2376839800	27050	27050	27050	27050	0
54	20241230	174100	2376839800	27050	27050	27050	27050	0
55	20241230	174000	2376839800	27050	27050	27050	27050	0
56	20241230	173900	2376839800	27050	27050	27050	27050	0
57	20241230	173800	2376839800	27050	27050	27050	27050	0
58	20241230	173700	2376839800	27050	27050	27050	27050	0
59	20241230	173600	2376839800	27050	27050	27050	27050	0
60	20241230	173500	2376839800	27050	27050	27050	27050	0
61	20241230	173400	2376839800	27050	27050	27050	27050	0
62	20241230	173300	2376839800	27050	27050	27050	27050	9564
63	20241230	173200	2376839800	27050	27050	27050	27050	0
64	20241230	173100	2376839800	27050	27050	27050	27050	0
65	20241230	173000	2376839800	27050	27050	27050	27050	0
66	20241230	172900	2376839800	27050	27050	27050	27050	0
67	20241230	172800	2376839800	27050	27050	27050	27050	0
68	20241230	172700	2376839800	27050	27050	27050	27050	0
69	20241230	172600	2376839800	27050	27050	27050	27050	0
70	20241230	172500	2376839800	27050	27050	27050	27050	0
71	20241230	172400	2376839800	27050	27050	27050	27050	0
72	20241230	172300	2376839800	27050	27050	27050	27050	0
73	20241230	172200	2376839800	27050	27050	27050	27050	0
74	20241230	172100	2376839800	27050	27050	27050	27050	0
75	20241230	172000	2376839800	27050	27050	27050	27050	0
76	20241230	171900	2376839800	27050	27050	27050	27050	0
77	20241230	171800	2376839800	27050	27050	27050	27050	0
78	20241230	171700	2376839800	27050	27050	27050	27050	0
79	20241230	171600	2376839800	27050	27050	27050	27050	0
80	20241230	171500	2376839800	27050	27050	27050	27050	0
81	20241230	171400	2376839800	27050	27050	27050	27050	0
82	20241230	171300	2376839800	27050	27050	27050	27050	0
83	20241230	171200	2376839800	27050	27050	27050	27050	0
84	20241230	171100	2376839800	27050	27050	27050	27050	0
85	20241230	171000	2376839800	27050	27050	27050	27050	0
86	20241230	170900	2376839800	27050	27050	27050	27050	0
87	20241230	170800	2376839800	27050	27050	27050	27050	0
88	20241230	170700	2376839800	27050	27050	27050	27050	0
89	20241230	170600	2376839800	27050	27050	27050	27050	0
90	20241230	170500	2376839800	27050	27050	27050	27050	0
91	20241230	170400	2376839800	27050	27050	27050	27050	0
92	20241230	170300	2376839800	27050	27050	27050	27050	9564
93	20241230	170200	2376839800	27050	27050	27050	27050	0
94	20241230	170100	2376839800	27050	27050	27050	27050	0
95	20241230	170000	2376839800	27050	27050	27050	27050	0
96	20241230	165900	2376839800	27050	27050	27050	27050	0
97	20241230	165800	2376839800	27050	27050	27050	27050	0
98	20241230	165700	2376839800	27050	27050	27050	27050	0
99	20241230	165600	2376839800	27050	27050	27050	27050	0
100	20241230	165500	2376839800	27050	27050	27050	27050	0
101	20241230	165400	2376839800	27050	27050	27050	27050	0
102	20241230	165300	2376839800	27050	27050	27050	27050	0
103	20241230	165200	2376839800	27050	27050	27050	27050	0
104	20241230	165100	2376839800	27050	27050	27050	27050	0
105	20241230	165000	2376839800	27050	27050	27050	27050	0
106	20241230	164900	2376839800	27050	27050	27050	27050	0
107	20241230	164800	2376839800	27050	27050	27050	27050	0
108	20241230	164700	2376839800	27050	27050	27050	27050	0
109	20241230	164600	2376839800	27050	27050	27050	27050	0
110	20241230	164500	2376839800	27050	27050	27050	27050	0
111	20241230	164400	2376839800	27050	27050	27050	27050	0
112	20241230	164300	2376839800	27050	27050	27050	27050	0
113	20241230	164200	2376839800	27050	27050	27050	27050	0
114	20241230	164100	2376839800	27050	27050	27050	27050	0
115	20241230	164000	2376839800	27050	27050	27050	27050	0
116	20241230	163900	2376839800	27050	27050	27050	27050	0
117	20241230	163800	2376839800	27050	27050	27050	27050	0
118	20241230	163700	2376839800	27050	27050	27050	27050	0
119	20241230	163600	2376839800	27050	27050	27050	27050	0
120	20241230	163500	2376839800	27050	27050	27050	27050	0
121	20241230	163400	2376839800	27050	27050	27050	27050	0
122	20241230	163300	2376839800	27050	27050	27050	27050	9564
123	20241230	163200	2376839800	27050	27050	27050	27050	0
124	20241230	163100	2376839800	27050	27050	27050	27050	0
125	20241230	163000	2376839800	27050	27050	27050	27050	0
126	20241230	162900	2376839800	27050	27050	27050	27050	0
127	20241230	162800	2376839800	27050	27050	27050	27050	0
128	20241230	162700	2376839800	27050	27050	27050	27050	0
129	20241230	162600	2376839800	27050	27050	27050	27050	0
130	20241230	162500	2376839800	27050	27050	27050	27050	0
131	20241230	162400	2376839800	27050	27050	27050	27050	0
132	20241230	162300	2376839800	27050	27050	27050	27050	0
133	20241230	162200	2376839800	27050	27050	27050	27050	0
134	20241230	162100	2376839800	27050	27050	27050	27050	0
135	20241230	162000	2376839800	27050	27050	27050	27050	0
136	20241230	161900	2376839800	27050	27050	27050	27050	0
137	20241230	161800	2376839800	27050	27050	27050	27050	0
138	20241230	161700	2376839800	27050	27050	27050	27050	0
139	20241230	161600	2376839800	27050	27050	27050	27050	0
140	20241230	161500	2376839800	27050	27050	27050	27050	0
141	20241230	161400	2376839800	27050	27050	27050	27050	0
142	20241230	161300	2376839800	27050	27050	27050	27050	0
143	20241230	161200	2376839800	27050	27050	27050	27050	0
144	20241230	161100	2376839800	27050	27050	27050	27050	0
145	20241230	161000	2376839800	27050	27050	27050	27050	0
146	20241230	160900	2376839800	27050	27050	27050	27050	0
147	20241230	160800	2376839800	27050	27050	27050	27050	0
148	20241230	160700	2376839800	27050	27050	27050	27050	0
149	20241230	160600	2376839800	27050	27050	27050	27050	0
150	20241230	160500	2376839800	27050	27050	27050	27050	0
151	20241230	160400	2376839800	27050	27050	27050	27050	0
152	20241230	160300	2376839800	27050	27050	27050	27050	9564
153	20241230	160200	2376839800	27050	27050	27050	27050	0
154	20241230	160100	2376839800	27050	27050	27050	27050	0
155	20241230	160000	2376839800	27050	27050	27050	27050	0
156	20241230	155900	2376839800	27050	27050	27050	27050	0
157	20241230	155800	2376839800	27050	27050	27050	27050	0
158	20241230	155700	2376839800	27050	27050	27050	27050	0
159	20241230	155600	2376839800	27050	27050	27050	27050	0
160	20241230	155500	2376839800	27050	27050	27050	27050	0
161	20241230	155400	2376839800	27050	27050	27050	27050	0
162	20241230	155300	2376839800	27050	27050	27050	27050	0
163	20241230	155200	2376839800	27050	27050	27050	27050	0
164	20241230	155100	2376839800	27050	27050	27050	27050	0
165	20241230	155000	2376839800	27050	27050	27050	27050	0
166	20241230	154900	2376839800	27050	27050	27050	27050	0
167	20241230	154800	2376839800	27050	27050	27050	27050	0
168	20241230	154700	2376839800	27050	27050	27050	27050	0
169	20241230	154600	2376839800	27050	27050	27050	27050	0
170	20241230	154500	2376839800	27050	27050	27050	27050	0
171	20241230	154400	2376839800	27050	27050	27050	27050	0
172	20241230	154300	2376839800	27050	27050	27050	27050	0
173	20241230	154200	2376839800	27050	27050	27050	27050	0
174	20241230	154100	2376839800	27050	27050	27050	27050	0
175	20241230	154000	2376839800	27050	27050	27050	27050	0
176	20241230	153900	2376839800	27050	27050	27050	27050	0
177	20241230	153800	2376839800	27050	27050	27050	27050	0
178	20241230	153700	2376839800	27050	27050	27050	27050	0
179	20241230	153600	2376839800	27050	27050	27050	27050	0
180	20241230	153500	2376839800	27050	27050	27050	27050	0
181	20241230	153400	2376839800	27050	27050	27050	27050	0
182	20241230	153300	2376839800	27050	27050	27050	27050	9564
183	20241230	153200	2376839800	27050	27050	27050	27050	0
184	20241230	153100	2376839800	27050	27050	27050	27050	0
185	20241230	153000	2376839800	27050	27050	27050	27050	9564
186	20241230	152900	2118133600	27000	27000	27000	27000	0
187	20241230	152800	2118133600	27000	27000	27000	27000	0
188	20241230	152700	2118133600	27000	27000	27000	27000	0
189	20241230	152600	2118133600	27000	27000	27000	27000	0
190	20241230	152500	2118133600	27000	27000	27000	27000	0
191	20241230	152400	2118133600	27000	27000	27000	27000	0
192	20241230	152300	2118133600	27000	27000	27000	27000	0
193	20241230	152200	2118133600	27000	27000	27000	27000	0
194	20241230	152100	2118133600	27000	27000	27000	27000	0
195	20241230	152000	2118133600	27000	27000	27000	27000	0
196	20241230	151900	2118133600	27000	27000	27050	27000	421
197	20241230	151800	2106760250	27000	27000	27050	27000	70
198	20241230	151700	2104869800	27000	27000	27000	26950	212
199	20241230	151600	2099148750	26950	26950	27000	26950	352
200	20241230	151500	2089650050	26950	26950	27000	26950	519
201	20241230	151400	2075662600	26950	27000	27000	26950	472
202	20241230	151300	2062936950	27000	26950	27050	26950	470
203	20241230	151200	2050263300	26950	27000	27050	26950	997
204	20241230	151100	2023349200	27050	27000	27050	27000	280
205	20241230	151000	2015788800	27000	26950	27100	26950	628
206	20241230	150900	1998844650	26950	26950	27100	26950	328
207	20241230	150800	1989997100	27000	26950	27150	26950	591
208	20241230	150700	1974024500	26950	27000	27000	26950	470
209	20241230	150600	1961357650	27000	26950	27000	26950	261
210	20241230	150500	1954319950	27000	27000	27000	26950	529
211	20241230	150400	1940058950	26950	27000	27000	26950	297
212	20241230	150300	1932049600	27000	27000	27000	26950	252
213	20241230	150200	1925250200	26950	27000	27050	26950	999
214	20241230	150100	1898280800	27000	26950	27050	26950	390
215	20241230	150000	1887757200	27000	27000	27000	26950	1944
216	20241230	145900	1835289050	27050	27000	27050	27000	227
217	20241230	145800	1829158300	27050	27000	27050	27000	586
218	20241230	145700	1813335650	27000	27000	27050	27000	343
219	20241230	145600	1804067700	27050	27050	27050	27000	475
220	20241230	145500	1791225950	27000	27000	27050	27000	255
221	20241230	145400	1784339300	27050	27000	27050	27000	889
222	20241230	145300	1760336050	27000	27050	27050	27000	186
223	20241230	145200	1755312950	27000	27000	27050	27000	297
224	20241230	145100	1747290800	27000	27000	27050	27000	319
225	20241230	145000	1738669000	27000	27000	27050	27000	183
226	20241230	144900	1733727450	27000	27050	27050	27000	289
227	20241230	144800	1725918650	27000	27000	27050	27000	276
228	20241230	144700	1718462750	27000	27050	27050	27000	235
229	20241230	144600	1712113150	27050	27050	27050	27000	263
230	20241230	144500	1705003200	27050	27050	27050	27000	363
231	20241230	144400	1695196900	27000	27000	27050	27000	322
232	20241230	144300	1686495150	27000	27000	27050	27000	329
233	20241230	144200	1677608250	27050	27000	27050	27000	267
234	20241230	144100	1670393350	27000	27000	27050	27000	286
235	20241230	144000	1662667350	27050	27000	27050	27000	279
236	20241230	143900	1655129650	27000	27000	27050	27000	287
237	20241230	143800	1647379100	27050	27000	27050	27000	265
238	20241230	143700	1640222150	27000	27050	27050	27000	252
239	20241230	143600	1633417900	27000	27000	27050	27000	246
240	20241230	143500	1626772650	27000	27000	27050	27000	211
241	20241230	143400	1621074900	27000	27000	27050	27000	343
242	20241230	143300	1611806850	27000	27050	27050	27000	169
243	20241230	143200	1607241600	27050	27050	27050	27000	210
244	20241230	143100	1601561950	27050	27100	27100	27000	290
245	20241230	143000	1593716000	27100	27050	27100	27050	149
246	20241230	142900	1589685200	27050	27100	27150	27050	273
247	20241230	142800	1582292550	27050	27050	27100	27050	199
248	20241230	142700	1576909400	27100	27100	27150	27000	295
249	20241230	142600	1568921800	27100	27050	27100	27050	385
250	20241230	142500	1558503700	27050	27050	27100	27050	232
251	20241230	142400	1552227650	27050	27050	27100	27050	237
252	20241230	142300	1545815050	27050	27050	27100	27050	165
253	20241230	142200	1541351550	27100	27050	27100	27050	236
254	20241230	142100	1534967400	27050	27050	27100	27050	169
255	20241230	142000	1530395750	27050	27050	27100	27050	284
256	20241230	141900	1522711600	27050	27050	27100	27050	241
257	20241230	141800	1516192250	27050	27050	27100	27050	269
258	20241230	141700	1508915550	27050	27050	27150	27050	278
259	20241230	141600	1501385700	27050	27050	27100	27050	279
260	20241230	141500	1493838250	27050	27100	27150	27050	219
261	20241230	141400	1487908000	27050	27050	27100	27050	227
262	20241230	141300	1481767350	27050	27050	27100	27050	240
263	20241230	141200	1475268050	27100	27050	27100	27050	220
264	20241230	141100	1469315100	27100	27100	27150	27050	205
265	20241230	141000	1463764700	27150	27100	27150	27100	124
266	20241230	140900	1460402400	27100	27100	27150	27100	188
267	20241230	140800	1455305950	27100	27150	27150	27100	204
268	20241230	140700	1449775250	27150	27100	27150	27100	61
269	20241230	140600	1448120750	27100	27100	27150	27100	141
270	20241230	140500	1444297500	27050	27050	27100	27050	43
271	20241230	140400	1443133400	27050	27050	27100	27050	100
272	20241230	140300	1440427300	27050	27050	27100	27050	85
273	20241230	140200	1438125400	27050	27100	27100	27050	317
274	20241230	140100	1429539200	27100	27100	27150	27100	496
275	20241230	140000	1416097350	27150	27050	27150	27050	76
276	20241230	135900	1414039050	27100	27100	27100	27050	121
277	20241230	135800	1410761150	27050	27100	27150	27050	869
278	20241230	135700	1387206400	27100	27100	27150	27100	85
279	20241230	135600	1384902800	27100	27100	27150	27100	116
280	20241230	135500	1381757650	27100	27100	27150	27100	73
281	20241230	135400	1379778900	27150	27100	27150	27100	155
282	20241230	135300	1375578300	27100	27100	27150	27100	344
283	20241230	135200	1366255550	27150	27150	27150	27100	164
284	20241230	135100	1361806700	27100	27100	27150	27100	32
285	20241230	135000	1360939350	27150	27100	27150	27100	77
286	20241230	134900	1358852300	27100	27100	27150	27100	72
287	20241230	134800	1356899650	27100	27100	27150	27100	78
288	20241230	134700	1354785600	27100	27100	27150	27100	74
289	20241230	134600	1352779950	27100	27100	27150	27100	82
290	20241230	134500	1350555600	27150	27150	27150	27100	104
291	20241230	134400	1347735500	27150	27100	27150	27100	41
292	20241230	134300	1346624250	27150	27100	27150	27100	140
293	20241230	134200	1342830150	27100	27100	27200	27100	67
294	20241230	134100	1341012650	27150	27150	27150	27100	167
295	20241230	134000	1336485250	27100	27150	27150	27100	126
296	20241230	133900	1333068150	27100	27150	27150	27100	30
297	20241230	133800	1332254550	27150	27150	27150	27100	71
298	20241230	133700	1330328000	27100	27150	27150	27100	29
299	20241230	133600	1329541600	27100	27150	27150	27100	61
300	20241230	133500	1327888400	27150	27150	27150	27100	74
301	20241230	133400	1325880050	27150	27150	27150	27100	86
302	20241230	133300	1323546250	27150	27150	27150	27100	75
303	20241230	133200	1321512950	27150	27100	27150	27100	130
304	20241230	133100	1317984850	27150	27100	27150	27100	134
305	20241230	133000	1314350350	27100	27100	27100	27100	95
306	20241230	132900	1311775850	27100	27100	27150	27100	89
307	20241230	132800	1309363700	27100	27150	27150	27100	125
308	20241230	132700	1305973800	27100	27100	27100	27100	60
309	20241230	132600	1304347800	27100	27100	27150	27100	65
310	20241230	132500	1302586250	27150	27100	27150	27100	69
311	20241230	132400	1300714150	27100	27100	27150	27100	107
312	20241230	132300	1297812950	27100	27100	27100	27100	21
313	20241230	132200	1297243850	27100	27100	27150	27100	137
314	20241230	132100	1293531050	27100	27150	27150	27100	44
315	20241230	132000	1292337150	27100	27100	27100	27100	61
316	20241230	131900	1290684050	27100	27100	27150	27100	66
317	20241230	131800	1288895350	27100	27100	27100	27100	44
318	20241230	131700	1287702950	27100	27050	27150	27050	315
319	20241230	131600	1279169150	27100	27100	27150	27100	2248
320	20241230	131500	1218248200	27100	27100	27100	27100	62
321	20241230	131400	1216568000	27150	27150	27200	27150	1857
322	20241230	131300	1166074000	27150	27150	27150	27150	138
323	20241230	131200	1162327300	27150	27100	27150	27100	233
324	20241230	131100	1156003350	27100	27100	27150	27100	92
325	20241230	131000	1153506600	27150	27150	27150	27100	497
326	20241230	130900	1140013900	27150	27200	27200	27150	528
327	20241230	130800	1125653400	27150	27200	27200	27150	64
328	20241230	130700	1123915750	27200	27200	27200	27150	58
329	20241230	130600	1122338850	27150	27100	27150	27100	732
330	20241230	130500	1102467950	27100	27150	27150	27100	342
331	20241230	130400	1093198700	27100	27100	27200	27100	29
332	20241230	130300	1092411850	27200	27100	27200	27100	96
333	20241230	130200	1089804700	27150	27150	27150	27100	92
334	20241230	130100	1087310800	27150	27150	27150	27150	80
335	20241230	130000	1085138800	27150	27150	27200	27150	97
336	20241230	125900	1082503700	27100	27150	27150	27100	195
337	20241230	125800	1077210100	27150	27150	27150	27150	246
338	20241230	125700	1070531200	27100	27150	27150	27100	107
339	20241230	125600	1067628250	27150	27150	27150	27100	80
340	20241230	125500	1065458250	27100	27150	27150	27100	24
341	20241230	125400	1064806800	27150	27150	27150	27100	113
342	20241230	125300	1061739450	27150	27150	27200	27100	2722
343	20241230	125200	987894650	27150	27200	27200	27150	74
344	20241230	125100	985884450	27200	27200	27200	27200	3
345	20241230	125000	985802850	27150	27200	27200	27150	42
346	20241230	124900	984662450	27200	27200	27200	27150	390
347	20241230	124800	974072150	27200	27150	27200	27150	2
348	20241230	124700	974017800	27200	27200	27200	27150	54
349	20241230	124600	972551600	27200	27200	27200	27200	32
350	20241230	124500	971681200	27150	27200	27200	27150	42
351	20241230	124400	970540800	27150	27150	27150	27150	0
352	20241230	124300	970540800	27150	27200	27200	27150	619
353	20241230	124200	953707150	27200	27150	27200	27150	168
354	20241230	124100	949144200	27200	27150	27200	27150	26
355	20241230	124000	948438000	27200	27200	27200	27150	43
356	20241230	123900	947270400	27200	27200	27200	27200	50
357	20241230	123800	945910400	27200	27200	27200	27150	42
358	20241230	123700	944770000	27200	27200	27200	27200	8
359	20241230	123600	944552400	27200	27200	27200	27150	42
360	20241230	123500	943412000	27150	27150	27200	27150	71
361	20241230	123400	941482850	27200	27200	27200	27200	3
362	20241230	123300	941401250	27150	27200	27200	27150	42
363	20241230	123200	940260850	27200	27200	27200	27200	30
364	20241230	123100	939444850	27200	27200	27200	27200	58
365	20241230	123000	937867250	27200	27200	27250	27200	68
366	20241230	122900	936017600	27150	27200	27200	27150	244
367	20241230	122800	929384450	27200	27150	27200	27150	71
368	20241230	122700	927455250	27200	27200	27200	27200	6
369	20241230	122600	927292050	27200	27150	27200	27150	67
370	20241230	122500	925471650	27200	27200	27200	27200	68
371	20241230	122400	923622050	27150	27150	27150	27150	40
372	20241230	122300	922536050	27150	27200	27200	27150	35
373	20241230	122200	921585750	27150	27200	27200	27150	42
374	20241230	122100	920445350	27200	27100	27200	27100	51
375	20241230	122000	919059800	27100	27200	27200	27100	891
376	20241230	121900	894878700	27150	27150	27150	27150	52
377	20241230	121800	893466900	27200	27200	27200	27200	32
378	20241230	121700	892596500	27150	27150	27150	27150	41
379	20241230	121600	891483350	27200	27200	27200	27200	8
380	20241230	121500	891265750	27200	27150	27200	27150	41
381	20241230	121400	890152550	27200	27200	27200	27200	30
382	20241230	121300	889336550	27150	27200	27200	27150	120
383	20241230	121200	886078200	27200	27200	27200	27150	50
384	20241230	121100	884720200	27200	27200	27200	27150	160
385	20241230	121000	880368250	27200	27200	27200	27200	624
386	20241230	120900	863395450	27200	27200	27200	27200	2
387	20241230	120800	863341050	27200	27200	27200	27150	131
388	20241230	120700	859784050	27150	27200	27200	27150	44
389	20241230	120600	858587800	27200	27200	27200	27200	11
390	20241230	120500	858288600	27200	27300	27300	27150	1130
391	20241230	120400	827556400	27300	27250	27300	27250	162
392	20241230	120300	823141800	27250	27250	27250	27200	100
393	20241230	120200	820418800	27200	27250	27250	27200	4
394	20241230	120100	820309850	27250	27250	27250	27200	70
395	20241230	120000	818404350	27250	27250	27250	27200	45
396	20241230	115900	817178150	27250	27250	27250	27250	2
397	20241230	115800	817123650	27250	27200	27250	27200	54
398	20241230	115700	815654150	27250	27250	27250	27250	31
399	20241230	115600	814809400	27250	27250	27250	27200	52
400	20241230	115500	813394450	27250	27200	27250	27200	4
401	20241230	115400	813285500	27250	27250	27250	27250	8
402	20241230	115300	813067500	27300	27300	27300	27300	29
403	20241230	115200	812275800	27200	27250	27250	27200	112
404	20241230	115100	809227400	27300	27250	27300	27250	42
405	20241230	115000	808082800	27250	27300	27300	27250	213
406	20241230	114900	802276950	27300	27300	27300	27250	91
407	20241230	114800	799794650	27300	27300	27300	27300	2
408	20241230	114700	799740050	27300	27300	27300	27250	93
409	20241230	114600	797203150	27300	27300	27300	27300	50
410	20241230	114500	795838150	27300	27300	27300	27250	56
411	20241230	114400	794311350	27250	27250	27300	27250	426
412	20241230	114300	782687800	27300	27300	27300	27300	151
413	20241230	114200	778565500	27300	27300	27300	27300	5
414	20241230	114100	778429000	27250	27300	27300	27250	525
415	20241230	114000	764098200	27250	27300	27300	27250	41
416	20241230	113900	762980900	27250	27300	27300	27250	102
417	20241230	113800	760199900	27250	27250	27300	27250	44
418	20241230	113700	759000750	27300	27300	27300	27300	2
419	20241230	113600	758946150	27250	27300	27300	27250	70
420	20241230	113500	757037150	27300	27300	27300	27300	14
421	20241230	113400	756654950	27300	27300	27300	27300	10
422	20241230	113300	756381950	27300	27300	27300	27250	155
423	20241230	113200	752152450	27300	27250	27300	27250	246
424	20241230	113100	745447350	27250	27300	27300	27250	334
425	20241230	113000	736345700	27250	27250	27250	27250	100
426	20241230	112900	733620700	27250	27350	27350	27250	112
427	20241230	112800	730563650	27300	27350	27350	27300	43
428	20241230	112700	729389700	27350	27350	27350	27350	3
429	20241230	112600	729307650	27300	27300	27300	27300	40
430	20241230	112500	728215650	27350	27300	27350	27300	365
431	20241230	112400	718249650	27300	27350	27350	27300	41
432	20241230	112300	717130300	27350	27350	27350	27300	418
433	20241230	112200	705717650	27350	27400	27400	27350	288
434	20241230	112100	697839250	27350	27400	27400	27350	46
435	20241230	112000	696580850	27400	27400	27400	27400	1
436	20241230	111900	696553450	27350	27300	27350	27300	69
437	20241230	111800	694668300	27350	27300	27350	27300	47
438	20241230	111700	693383200	27300	27400	27400	27300	459
439	20241230	111600	680831050	27350	27400	27400	27350	9
440	20241230	111500	680584500	27350	27400	27400	27350	217
441	20241230	111400	674640700	27400	27350	27400	27350	41
442	20241230	111300	673519300	27400	27400	27400	27400	1
443	20241230	111200	673491900	27350	27400	27400	27350	44
444	20241230	111100	672288350	27400	27400	27400	27400	30
445	20241230	111000	671466350	27350	27350	27350	27350	41
446	20241230	110900	670345000	27400	27400	27400	27400	10
447	20241230	110800	670071000	27400	27400	27400	27350	307
448	20241230	110700	661665150	27400	27350	27400	27350	41
449	20241230	110600	660543750	27400	27400	27400	27400	3
450	20241230	110500	660461550	27350	27350	27350	27350	40
451	20241230	110400	659367550	27400	27400	27400	27350	33
452	20241230	110300	658463400	27350	27350	27350	27350	40
453	20241230	110200	657369400	27350	27350	27350	27350	13
454	20241230	110100	657013850	27350	27300	27350	27300	339
455	20241230	110000	647753700	27350	27300	27350	27300	50
456	20241230	105900	646388200	27350	27350	27350	27350	20
457	20241230	105800	645841200	27350	27350	27350	27300	193
458	20241230	105700	640562700	27400	27400	27400	27400	40
459	20241230	105600	639466700	27350	27350	27350	27350	53
460	20241230	105500	638017150	27350	27400	27450	27350	448
461	20241230	105400	625748150	27400	27450	27450	27400	92
462	20241230	105300	623225400	27450	27450	27450	27450	1
463	20241230	105200	623197950	27400	27400	27400	27400	42
464	20241230	105100	622047150	27450	27400	27450	27400	51
465	20241230	105000	620649200	27450	27450	27450	27450	29
466	20241230	104900	619853150	27450	27400	27450	27400	41
467	20241230	104800	618729700	27400	27450	27450	27400	73
468	20241230	104700	616729450	27400	27450	27450	27400	69
469	20241230	104600	614837400	27450	27450	27450	27450	1
470	20241230	104500	614809950	27400	27400	27450	27400	48
471	20241230	104400	613494400	27450	27450	27450	27400	43
472	20241230	104300	612316050	27450	27450	27450	27400	35
473	20241230	104200	611355350	27400	27400	27450	27400	153
474	20241230	104100	607163100	27400	27450	27450	27400	14
475	20241230	104000	606779000	27450	27450	27450	27400	74
476	20241230	103900	604749700	27450	27450	27450	27450	1
477	20241230	103800	604722250	27450	27450	27450	27450	100
478	20241230	103700	601977250	27450	27400	27450	27400	89
479	20241230	103600	599538600	27550	27550	27550	27550	1
480	20241230	103500	599511050	27450	27450	27500	27400	1078
481	20241230	103400	569882600	27450	27450	27450	27450	86
482	20241230	103300	567521900	27450	27400	27450	27400	41
483	20241230	103200	566398450	27400	27400	27400	27400	50
484	20241230	103100	565028450	27450	27400	27450	27400	87
485	20241230	103000	562644600	27450	27450	27450	27450	1
486	20241230	102900	562617150	27450	27450	27450	27450	0
487	20241230	102800	562617150	27450	27400	27450	27350	406
488	20241230	102700	551489650	27400	27400	27400	27400	43
489	20241230	102600	550311450	27350	27400	27400	27350	41
490	20241230	102500	549190050	27400	27400	27400	27400	59
491	20241230	102400	547573450	27400	27400	27450	27400	72
492	20241230	102300	545600600	27400	27450	27450	27400	77
493	20241230	102200	543490700	27450	27400	27450	27400	31
494	20241230	102100	542640800	27400	27400	27450	27400	47
495	20241230	102000	541352900	27350	27400	27400	27350	29
496	20241230	101900	540559700	27400	27400	27400	27350	100
497	20241230	101800	537819750	27400	27400	27400	27400	37
498	20241230	101700	536805950	27350	27350	27400	27350	66
499	20241230	101600	535000800	27400	27400	27400	27400	48
500	20241230	101500	533685600	27400	27450	27450	27400	16
501	20241230	101400	533247150	27400	27450	27450	27400	485
502	20241230	101300	519956900	27450	27450	27450	27450	95
503	20241230	101200	517349150	27450	27450	27450	27400	153
504	20241230	101100	513152350	27400	27450	27450	27400	41
505	20241230	101000	512027950	27400	27450	27450	27400	51
506	20241230	100900	510630000	27450	27450	27450	27450	22
507	20241230	100800	510026100	27450	27450	27450	27450	28
508	20241230	100700	509257500	27400	27400	27450	27400	102
509	20241230	100600	506461600	27450	27500	27500	27450	236
510	20241230	100500	499981800	27500	27500	27500	27450	46
511	20241230	100400	498718800	27500	27450	27500	27450	3
512	20241230	100300	498636350	27500	27500	27500	27450	43
513	20241230	100200	497455850	27500	27500	27500	27450	110
514	20241230	100100	494431900	27500	27500	27500	27450	42
515	20241230	100000	493277950	27450	27500	27500	27450	232
516	20241230	095900	486907450	27500	27500	27500	27500	1
517	20241230	095800	486879950	27500	27550	27600	27500	219
518	20241230	095700	480855500	27550	27550	27550	27550	252
519	20241230	095600	473912900	27550	27550	27550	27550	44
520	20241230	095500	472700700	27550	27550	27550	27550	1
521	20241230	095400	472673150	27500	27550	27550	27500	83
522	20241230	095300	470388500	27550	27500	27550	27500	58
523	20241230	095200	468791100	27550	27550	27550	27550	4
524	20241230	095100	468680900	27500	27550	27550	27500	557
525	20241230	095000	453335600	27600	27600	27600	27600	37
526	20241230	094900	452314400	27550	27550	27550	27550	54
527	20241230	094800	450826700	27600	27600	27600	27600	74
528	20241230	094700	448784300	27600	27600	27600	27550	60
529	20241230	094600	447130300	27650	27600	27650	27550	147
530	20241230	094500	443072950	27600	27650	27650	27550	208
531	20241230	094400	437332150	27600	27650	27650	27600	145
532	20241230	094300	433325050	27650	27650	27650	27650	42
533	20241230	094200	432163750	27650	27600	27700	27600	1786
534	20241230	094100	382809450	27600	27600	27600	27600	49
535	20241230	094000	381457050	27550	27550	27550	27500	1008
536	20241230	093900	353688650	27550	27450	27550	27450	72
537	20241230	093800	351709100	27500	27500	27500	27500	383
538	20241230	093700	341176600	27500	27450	27500	27450	145
539	20241230	093600	337191100	27500	27500	27500	27500	29
540	20241230	093500	336393600	27450	27500	27500	27450	144
541	20241230	093400	332439600	27500	27500	27500	27500	1
542	20241230	093300	332412100	27450	27450	27450	27450	40
543	20241230	093200	331314100	27500	27450	27500	27450	183
544	20241230	093100	326283600	27500	27500	27500	27450	38
545	20241230	093000	325240250	27500	27500	27550	27500	126
546	20241230	092900	321775200	27550	27550	27550	27550	5
547	20241230	092800	321637450	27550	27500	27550	27450	526
548	20241230	092700	307172150	27500	27450	27500	27400	275
549	20241230	092600	299621900	27450	27400	27450	27400	828
550	20241230	092500	276900300	27450	27450	27450	27450	25
551	20241230	092400	276214050	27450	27450	27450	27450	3
552	20241230	092300	276131700	27400	27450	27450	27400	5
553	20241230	092200	275994600	27400	27400	27400	27400	0
554	20241230	092100	275994600	27400	27450	27450	27400	31
555	20241230	092000	275145000	27450	27450	27450	27450	248
556	20241230	091900	268337400	27450	27450	27450	27400	60
557	20241230	091800	266690650	27450	27450	27450	27400	214
558	20241230	091700	260821500	27450	27450	27450	27450	91
559	20241230	091600	258323550	27450	27450	27450	27450	218
560	20241230	091500	252339450	27450	27450	27450	27450	1
561	20241230	091400	252312000	27450	27400	27450	27400	88
562	20241230	091300	249896450	27400	27400	27400	27400	420
563	20241230	091200	238388450	27400	27400	27400	27400	5
564	20241230	091100	238251450	27400	27400	27400	27400	36
565	20241230	091000	237265050	27400	27350	27400	27350	76
566	20241230	090900	235186200	27400	27400	27400	27400	114
567	20241230	090800	232062600	27400	27350	27400	27350	296
568	20241230	090700	223966950	27300	27300	27300	27300	319
569	20241230	090600	215258250	27300	27400	27400	27300	271
570	20241230	090500	207850600	27400	27350	27400	27350	772
571	20241230	090400	186715850	27300	27250	27300	27250	574
572	20241230	090300	171056900	27250	27150	27250	27150	149
573	20241230	090200	167004450	27150	27000	27200	27000	1774
574	20241230	090100	119033250	27100	27000	27100	27000	2028
575	20241230	090000	64274950	27300	27000	27300	26950	2380