KissMeData/002710/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183800	4389916150	27150	27150	27150	27150	3116
3	20241227	183700	4389916150	27150	27150	27150	27150	0
4	20241227	183600	4389916150	27150	27150	27150	27150	0
5	20241227	183500	4389916150	27150	27150	27150	27150	0
6	20241227	183400	4389916150	27150	27150	27150	27150	0
7	20241227	183300	4389916150	27150	27150	27150	27150	0
8	20241227	183200	4389916150	27150	27150	27150	27150	0
9	20241227	183100	4389916150	27150	27150	27150	27150	0
10	20241227	183000	4389916150	27150	27150	27150	27150	0
11	20241227	182900	4389916150	27150	27150	27150	27150	0
12	20241227	182800	4389916150	27150	27150	27150	27150	0
13	20241227	182700	4389916150	27150	27150	27150	27150	0
14	20241227	182600	4389916150	27150	27150	27150	27150	0
15	20241227	182500	4389916150	27150	27150	27150	27150	0
16	20241227	182400	4389916150	27150	27150	27150	27150	0
17	20241227	182300	4389916150	27150	27150	27150	27150	0
18	20241227	182200	4389916150	27150	27150	27150	27150	0
19	20241227	182100	4389916150	27150	27150	27150	27150	0
20	20241227	182000	4389916150	27150	27150	27150	27150	0
21	20241227	181900	4389916150	27150	27150	27150	27150	0
22	20241227	181800	4389916150	27150	27150	27150	27150	0
23	20241227	181700	4389916150	27150	27150	27150	27150	0
24	20241227	181600	4389916150	27150	27150	27150	27150	0
25	20241227	181500	4389916150	27150	27150	27150	27150	0
26	20241227	181400	4389916150	27150	27150	27150	27150	0
27	20241227	181300	4389916150	27150	27150	27150	27150	0
28	20241227	181200	4389916150	27150	27150	27150	27150	0
29	20241227	181100	4389916150	27150	27150	27150	27150	0
30	20241227	181000	4389916150	27150	27150	27150	27150	0
31	20241227	180900	4389916150	27150	27150	27150	27150	0
32	20241227	180800	4389916150	27150	27150	27150	27150	3116
33	20241227	180700	4389916150	27150	27150	27150	27150	0
34	20241227	180600	4389916150	27150	27150	27150	27150	0
35	20241227	180500	4389916150	27150	27150	27150	27150	0
36	20241227	180400	4389916150	27150	27150	27150	27150	0
37	20241227	180300	4389916150	27150	27150	27150	27150	0
38	20241227	180200	4389916150	27150	27150	27150	27150	0
39	20241227	180100	4389916150	27150	27150	27150	27150	0
40	20241227	180000	4389916150	27150	27150	27150	27150	0
41	20241227	175900	4389916150	27150	27150	27150	27150	0
42	20241227	175800	4389916150	27150	27150	27150	27150	0
43	20241227	175700	4389916150	27150	27150	27150	27150	0
44	20241227	175600	4389916150	27150	27150	27150	27150	0
45	20241227	175500	4389916150	27150	27150	27150	27150	0
46	20241227	175400	4389916150	27150	27150	27150	27150	0
47	20241227	175300	4389916150	27150	27150	27150	27150	0
48	20241227	175200	4389916150	27150	27150	27150	27150	0
49	20241227	175100	4389916150	27150	27150	27150	27150	0
50	20241227	175000	4389916150	27150	27150	27150	27150	0
51	20241227	174900	4389916150	27150	27150	27150	27150	0
52	20241227	174800	4389916150	27150	27150	27150	27150	0
53	20241227	174700	4389916150	27150	27150	27150	27150	0
54	20241227	174600	4389916150	27150	27150	27150	27150	0
55	20241227	174500	4389916150	27150	27150	27150	27150	0
56	20241227	174400	4389916150	27150	27150	27150	27150	0
57	20241227	174300	4389916150	27150	27150	27150	27150	0
58	20241227	174200	4389916150	27150	27150	27150	27150	0
59	20241227	174100	4389916150	27150	27150	27150	27150	0
60	20241227	174000	4389916150	27150	27150	27150	27150	0
61	20241227	173900	4389916150	27150	27150	27150	27150	0
62	20241227	173800	4389916150	27150	27150	27150	27150	3116
63	20241227	173700	4389916150	27150	27150	27150	27150	0
64	20241227	173600	4389916150	27150	27150	27150	27150	0
65	20241227	173500	4389916150	27150	27150	27150	27150	0
66	20241227	173400	4389916150	27150	27150	27150	27150	0
67	20241227	173300	4389916150	27150	27150	27150	27150	0
68	20241227	173200	4389916150	27150	27150	27150	27150	0
69	20241227	173100	4389916150	27150	27150	27150	27150	0
70	20241227	173000	4389916150	27150	27150	27150	27150	0
71	20241227	172900	4389916150	27150	27150	27150	27150	0
72	20241227	172800	4389916150	27150	27150	27150	27150	0
73	20241227	172700	4389916150	27150	27150	27150	27150	0
74	20241227	172600	4389916150	27150	27150	27150	27150	0
75	20241227	172500	4389916150	27150	27150	27150	27150	0
76	20241227	172400	4389916150	27150	27150	27150	27150	0
77	20241227	172300	4389916150	27150	27150	27150	27150	0
78	20241227	172200	4389916150	27150	27150	27150	27150	0
79	20241227	172100	4389916150	27150	27150	27150	27150	0
80	20241227	172000	4389916150	27150	27150	27150	27150	0
81	20241227	171900	4389916150	27150	27150	27150	27150	0
82	20241227	171800	4389916150	27150	27150	27150	27150	0
83	20241227	171700	4389916150	27150	27150	27150	27150	0
84	20241227	171600	4389916150	27150	27150	27150	27150	0
85	20241227	171500	4389916150	27150	27150	27150	27150	0
86	20241227	171400	4389916150	27150	27150	27150	27150	0
87	20241227	171300	4389916150	27150	27150	27150	27150	0
88	20241227	171200	4389916150	27150	27150	27150	27150	0
89	20241227	171100	4389916150	27150	27150	27150	27150	0
90	20241227	171000	4389916150	27150	27150	27150	27150	0
91	20241227	170900	4389916150	27150	27150	27150	27150	0
92	20241227	170800	4389916150	27150	27150	27150	27150	3116
93	20241227	170700	4389916150	27150	27150	27150	27150	0
94	20241227	170600	4389916150	27150	27150	27150	27150	0
95	20241227	170500	4389916150	27150	27150	27150	27150	0
96	20241227	170400	4389916150	27150	27150	27150	27150	0
97	20241227	170300	4389916150	27150	27150	27150	27150	0
98	20241227	170200	4389916150	27150	27150	27150	27150	0
99	20241227	170100	4389916150	27150	27150	27150	27150	0
100	20241227	170000	4389916150	27150	27150	27150	27150	0
101	20241227	165900	4389916150	27150	27150	27150	27150	0
102	20241227	165800	4389916150	27150	27150	27150	27150	0
103	20241227	165700	4389916150	27150	27150	27150	27150	0
104	20241227	165600	4389916150	27150	27150	27150	27150	0
105	20241227	165500	4389916150	27150	27150	27150	27150	0
106	20241227	165400	4389916150	27150	27150	27150	27150	0
107	20241227	165300	4389916150	27150	27150	27150	27150	0
108	20241227	165200	4389916150	27150	27150	27150	27150	0
109	20241227	165100	4389916150	27150	27150	27150	27150	0
110	20241227	165000	4389916150	27150	27150	27150	27150	0
111	20241227	164900	4389916150	27150	27150	27150	27150	0
112	20241227	164800	4389916150	27150	27150	27150	27150	0
113	20241227	164700	4389916150	27150	27150	27150	27150	0
114	20241227	164600	4389916150	27150	27150	27150	27150	0
115	20241227	164500	4389916150	27150	27150	27150	27150	0
116	20241227	164400	4389916150	27150	27150	27150	27150	0
117	20241227	164300	4389916150	27150	27150	27150	27150	0
118	20241227	164200	4389916150	27150	27150	27150	27150	0
119	20241227	164100	4389916150	27150	27150	27150	27150	0
120	20241227	164000	4389916150	27150	27150	27150	27150	0
121	20241227	163900	4389916150	27150	27150	27150	27150	0
122	20241227	163800	4389916150	27150	27150	27150	27150	3116
123	20241227	163700	4389916150	27150	27150	27150	27150	0
124	20241227	163600	4389916150	27150	27150	27150	27150	0
125	20241227	163500	4389916150	27150	27150	27150	27150	0
126	20241227	163400	4389916150	27150	27150	27150	27150	0
127	20241227	163300	4389916150	27150	27150	27150	27150	0
128	20241227	163200	4389916150	27150	27150	27150	27150	0
129	20241227	163100	4389916150	27150	27150	27150	27150	0
130	20241227	163000	4389916150	27150	27150	27150	27150	0
131	20241227	162900	4389916150	27150	27150	27150	27150	0
132	20241227	162800	4389916150	27150	27150	27150	27150	0
133	20241227	162700	4389916150	27150	27150	27150	27150	0
134	20241227	162600	4389916150	27150	27150	27150	27150	0
135	20241227	162500	4389916150	27150	27150	27150	27150	0
136	20241227	162400	4389916150	27150	27150	27150	27150	0
137	20241227	162300	4389916150	27150	27150	27150	27150	0
138	20241227	162200	4389916150	27150	27150	27150	27150	0
139	20241227	162100	4389916150	27150	27150	27150	27150	0
140	20241227	162000	4389916150	27150	27150	27150	27150	0
141	20241227	161900	4389916150	27150	27150	27150	27150	0
142	20241227	161800	4389916150	27150	27150	27150	27150	0
143	20241227	161700	4389916150	27150	27150	27150	27150	0
144	20241227	161600	4389916150	27150	27150	27150	27150	0
145	20241227	161500	4389916150	27150	27150	27150	27150	0
146	20241227	161400	4389916150	27150	27150	27150	27150	0
147	20241227	161300	4389916150	27150	27150	27150	27150	0
148	20241227	161200	4389916150	27150	27150	27150	27150	0
149	20241227	161100	4389916150	27150	27150	27150	27150	0
150	20241227	161000	4389916150	27150	27150	27150	27150	0
151	20241227	160900	4389916150	27150	27150	27150	27150	0
152	20241227	160800	4389916150	27150	27150	27150	27150	3116
153	20241227	160700	4389916150	27150	27150	27150	27150	0
154	20241227	160600	4389916150	27150	27150	27150	27150	0
155	20241227	160500	4389916150	27150	27150	27150	27150	0
156	20241227	160400	4389916150	27150	27150	27150	27150	0
157	20241227	160300	4389916150	27150	27150	27150	27150	0
158	20241227	160200	4389916150	27150	27150	27150	27150	0
159	20241227	160100	4389916150	27150	27150	27150	27150	0
160	20241227	160000	4389916150	27150	27150	27150	27150	0
161	20241227	155900	4389916150	27150	27150	27150	27150	0
162	20241227	155800	4389916150	27150	27150	27150	27150	0
163	20241227	155700	4389916150	27150	27150	27150	27150	0
164	20241227	155600	4389916150	27150	27150	27150	27150	0
165	20241227	155500	4389916150	27150	27150	27150	27150	0
166	20241227	155400	4389916150	27150	27150	27150	27150	0
167	20241227	155300	4389916150	27150	27150	27150	27150	0
168	20241227	155200	4389916150	27150	27150	27150	27150	0
169	20241227	155100	4389916150	27150	27150	27150	27150	0
170	20241227	155000	4389916150	27150	27150	27150	27150	0
171	20241227	154900	4389916150	27150	27150	27150	27150	0
172	20241227	154800	4389916150	27150	27150	27150	27150	0
173	20241227	154700	4389916150	27150	27150	27150	27150	0
174	20241227	154600	4389916150	27150	27150	27150	27150	0
175	20241227	154500	4389916150	27150	27150	27150	27150	0
176	20241227	154400	4389916150	27150	27150	27150	27150	0
177	20241227	154300	4389916150	27150	27150	27150	27150	0
178	20241227	154200	4389916150	27150	27150	27150	27150	0
179	20241227	154100	4389916150	27150	27150	27150	27150	0
180	20241227	154000	4389916150	27150	27150	27150	27150	0
181	20241227	153900	4389916150	27150	27150	27150	27150	0
182	20241227	153800	4389916150	27150	27150	27150	27150	3116
183	20241227	153700	4389916150	27150	27150	27150	27150	0
184	20241227	153600	4389916150	27150	27150	27150	27150	0
185	20241227	153500	4389916150	27150	27150	27150	27150	0
186	20241227	153400	4389916150	27150	27150	27150	27150	0
187	20241227	153300	4389916150	27150	27150	27150	27150	0
188	20241227	153200	4389916150	27150	27150	27150	27150	0
189	20241227	153100	4389916150	27150	27150	27150	27150	0
190	20241227	153000	4389916150	27150	27150	27150	27150	3116
191	20241227	152900	4305316750	27150	27150	27150	27150	0
192	20241227	152800	4305316750	27150	27150	27150	27150	0
193	20241227	152700	4305316750	27150	27150	27150	27150	0
194	20241227	152600	4305316750	27150	27150	27150	27150	0
195	20241227	152500	4305316750	27150	27150	27150	27150	0
196	20241227	152400	4305316750	27150	27150	27150	27150	0
197	20241227	152300	4305316750	27150	27150	27150	27150	0
198	20241227	152200	4305316750	27150	27150	27150	27150	0
199	20241227	152100	4305316750	27150	27150	27150	27150	0
200	20241227	152000	4305316750	27150	27150	27150	27150	0
201	20241227	151900	4305316750	27150	27100	27150	27100	512
202	20241227	151800	4291421450	27100	27100	27150	27100	1344
203	20241227	151700	4254978400	27100	27100	27100	27100	197
204	20241227	151600	4249639700	27050	27050	27100	27050	38
205	20241227	151500	4248611300	27050	27050	27050	27050	0
206	20241227	151400	4248611300	27050	27100	27100	27050	808
207	20241227	151300	4226732650	27100	27100	27100	27100	100
208	20241227	151200	4224022650	27100	27050	27100	27050	227
209	20241227	151100	4217871000	27050	27050	27100	27050	200
210	20241227	151000	4212460750	27050	27050	27050	27000	502
211	20241227	150900	4198888800	27050	27000	27050	27000	310
212	20241227	150800	4190513300	27000	27050	27050	27000	223
213	20241227	150700	4184486150	27050	27050	27100	27050	696
214	20241227	150600	4165658850	27100	27100	27100	27050	101
215	20241227	150500	4162924250	27100	27100	27100	27100	102
216	20241227	150400	4160160050	27050	27100	27100	27050	369
217	20241227	150300	4150175200	27100	27050	27100	27050	17
218	20241227	150200	4149715000	27050	27050	27050	27050	23
219	20241227	150100	4149092850	27050	27050	27050	27050	425
220	20241227	150000	4137596600	27050	27050	27050	27050	332
221	20241227	145900	4128616000	27050	27100	27100	27050	5
222	20241227	145800	4128480550	27100	27100	27100	27100	75
223	20241227	145700	4126448050	27100	27050	27100	27050	21
224	20241227	145600	4125879950	27000	27050	27050	27000	303
225	20241227	145500	4117698100	27050	27000	27100	27000	156
226	20241227	145400	4113477050	27100	27050	27100	27050	57
227	20241227	145300	4111932500	27000	27000	27000	27000	205
228	20241227	145200	4106397500	27100	27100	27100	27100	19
229	20241227	145100	4105882600	27100	27100	27100	27100	77
230	20241227	145000	4103795900	27100	27000	27100	27000	96
231	20241227	144900	4101199600	27000	27050	27050	27000	22
232	20241227	144800	4100605550	27000	27100	27100	27000	553
233	20241227	144700	4085651950	27100	27050	27100	27050	795
234	20241227	144600	4064122950	27050	27050	27050	27050	77
235	20241227	144500	4062040100	27050	27100	27100	27050	270
236	20241227	144400	4054734900	27100	27050	27100	27050	770
237	20241227	144300	4033906250	27100	27100	27100	27100	0
238	20241227	144200	4033906250	27100	27100	27100	27050	72
239	20241227	144100	4031955100	27100	27050	27100	27050	51
240	20241227	144000	4030573400	27100	27100	27100	27100	2
241	20241227	143900	4030519200	27100	27050	27100	27050	153
242	20241227	143800	4026378000	27100	27150	27150	27100	64
243	20241227	143700	4024642850	27100	27100	27100	27100	19
244	20241227	143600	4024127950	27100	27100	27100	27100	1
245	20241227	143500	4024100850	27150	27100	27150	27050	294
246	20241227	143400	4016142950	27100	27050	27100	27050	343
247	20241227	143300	4006852650	27050	27050	27050	27050	100
248	20241227	143200	4004147650	27050	27050	27050	27050	36
249	20241227	143100	4003173850	27050	27100	27100	27050	117
250	20241227	143000	4000008900	27100	27100	27100	27100	31
251	20241227	142900	3999168800	27050	27050	27050	27050	160
252	20241227	142800	3994840800	27100	27050	27100	27050	18
253	20241227	142700	3994353850	27050	27050	27050	27050	300
254	20241227	142600	3986238850	27100	27100	27100	27100	87
255	20241227	142500	3983881150	27050	27050	27050	27050	52
256	20241227	142400	3982474550	27050	27050	27050	27050	280
257	20241227	142300	3974900550	27050	27100	27100	27050	594
258	20241227	142200	3958803900	27100	27100	27100	27100	2
259	20241227	142100	3958749700	27100	27100	27100	27100	51
260	20241227	142000	3957367600	27100	27100	27100	27100	119
261	20241227	141900	3954142700	27150	27150	27150	27150	0
262	20241227	141800	3954142700	27150	27250	27250	27100	710
263	20241227	141700	3934849650	27250	27250	27250	27250	655
264	20241227	141600	3917000900	27250	27200	27250	27150	1241
265	20241227	141500	3883189900	27200	27200	27200	27150	230
266	20241227	141400	3876934150	27200	27200	27200	27200	209
267	20241227	141300	3871249350	27200	27200	27200	27200	107
268	20241227	141200	3868338950	27200	27200	27200	27200	39
269	20241227	141100	3867278150	27150	27150	27150	27150	125
270	20241227	141000	3863884400	27100	27100	27100	27100	2
271	20241227	140900	3863830200	27100	27100	27100	27100	117
272	20241227	140800	3860659500	27150	27200	27200	27100	751
273	20241227	140700	3840269800	27200	27100	27200	27100	372
274	20241227	140600	3830172650	27100	27100	27100	27050	113
275	20241227	140500	3827112150	27100	27050	27100	27050	202
276	20241227	140400	3821643300	27050	27000	27050	26950	1102
277	20241227	140300	3791886800	27000	27000	27000	27000	1
278	20241227	140200	3791859800	27000	26950	27000	26950	1042
279	20241227	140100	3763727000	26950	26950	26950	26950	6
280	20241227	140000	3763565300	26950	27000	27050	26950	60
281	20241227	135900	3761946350	26950	27000	27000	26950	62
282	20241227	135800	3760274350	26950	26950	27000	26950	325
283	20241227	135700	3751513300	26950	26950	27100	26950	434
284	20241227	135600	3739816850	26950	27050	27100	26900	1326
285	20241227	135500	3703957100	27000	27050	27050	27000	12
286	20241227	135400	3703633050	27050	27000	27050	27000	27
287	20241227	135300	3702904000	27000	26950	27000	26900	590
288	20241227	135200	3686988900	26900	26950	26950	26900	927
289	20241227	135100	3662036350	27000	27000	27000	27000	81
290	20241227	135000	3659849350	27000	27000	27050	26950	572
291	20241227	134900	3644407600	27000	27000	27000	26950	21
292	20241227	134800	3643840650	27000	26950	27000	26950	46
293	20241227	134700	3642598700	26950	26950	26950	26950	235
294	20241227	134600	3636265450	27000	27000	27000	27000	44
295	20241227	134500	3635077450	27000	26950	27000	26950	129
296	20241227	134400	3631599500	26950	26950	26950	26950	97
297	20241227	134300	3628985350	26950	26950	26950	26950	382
298	20241227	134200	3618690450	27000	26950	27000	26950	10
299	20241227	134100	3618420700	26900	26950	27000	26900	170
300	20241227	134000	3613839550	26950	26950	26950	26900	132
301	20241227	133900	3610282650	26950	26950	26950	26900	282
302	20241227	133800	3602682900	26950	26950	26950	26950	37
303	20241227	133700	3601685750	26900	26950	26950	26900	11
304	20241227	133600	3601389400	26950	26950	26950	26950	79
305	20241227	133500	3599260350	26950	26900	26950	26900	58
306	20241227	133400	3597697500	27000	27000	27000	27000	142
307	20241227	133300	3593863500	27000	27000	27050	27000	77
308	20241227	133200	3591781250	27000	26950	27000	26950	354
309	20241227	133100	3582225950	26950	26950	26950	26950	49
310	20241227	133000	3580905400	26950	26950	26950	26900	124
311	20241227	132900	3577563650	26950	26900	26950	26900	525
312	20241227	132800	3563415200	26900	26850	26900	26800	304
313	20241227	132700	3555257750	26850	26850	26850	26850	45
314	20241227	132600	3554049500	26850	26850	26850	26800	135
315	20241227	132500	3550424850	26800	26800	26800	26800	50
316	20241227	132400	3549084850	26800	26800	26800	26750	333
317	20241227	132300	3540162550	26750	26750	26750	26750	116
318	20241227	132200	3537059550	26750	26800	26800	26750	197
319	20241227	132100	3531789750	26800	26800	26800	26800	57
320	20241227	132000	3530262150	26800	26750	26800	26750	72
321	20241227	131900	3528332650	26800	26800	26800	26800	81
322	20241227	131800	3526161850	26800	26800	26800	26800	694
323	20241227	131700	3507562650	26750	26800	26800	26750	225
324	20241227	131600	3501543850	26800	26750	26800	26750	26
325	20241227	131500	3500848300	26750	26800	26800	26750	6
326	20241227	131400	3500687750	26800	26750	26800	26750	18
327	20241227	131300	3500205450	26750	26750	26750	26750	587
328	20241227	131200	3484503200	26750	26750	26750	26750	3
329	20241227	131100	3484422950	26750	26800	26800	26750	95
330	20241227	131000	3481877450	26800	26800	26800	26800	10
331	20241227	130900	3481609450	26750	26750	26750	26750	2
332	20241227	130800	3481555950	26750	26750	26800	26750	43
333	20241227	130700	3480404950	26800	26750	26800	26750	65
334	20241227	130600	3478665650	26800	26800	26800	26750	68
335	20241227	130500	3476844800	26750	26750	26800	26750	508
336	20241227	130400	3463255700	26750	26800	26800	26750	569
337	20241227	130300	3448029550	26800	26800	26800	26800	31
338	20241227	130200	3447198750	26750	26750	26750	26750	136
339	20241227	130100	3443560750	26750	26750	26800	26750	65
340	20241227	130000	3441821950	26750	26800	26850	26750	350
341	20241227	125900	3432444400	26800	26850	26850	26800	449
342	20241227	125800	3420401600	26850	26850	26850	26850	1
343	20241227	125700	3420374750	26800	26800	26800	26800	10
344	20241227	125600	3420106750	26800	26850	26850	26800	41
345	20241227	125500	3419006400	26850	26800	26850	26800	102
346	20241227	125400	3416272300	26900	26800	26900	26800	31
347	20241227	125300	3415438500	26900	26900	26900	26900	1
348	20241227	125200	3415411600	26900	26850	26900	26850	3
349	20241227	125100	3415331000	26900	26900	26900	26900	1
350	20241227	125000	3415304100	26850	26850	26850	26850	249
351	20241227	124900	3408618450	26900	26850	26900	26800	120
352	20241227	124800	3405396100	26850	26900	26900	26850	12
353	20241227	124700	3405073350	26850	26850	26850	26850	47
354	20241227	124600	3403811400	26850	26850	26850	26850	1
355	20241227	124500	3403784550	26850	26850	26850	26850	24
356	20241227	124400	3403140150	26900	26900	26900	26750	203
357	20241227	124300	3397703900	26850	26800	26850	26800	16
358	20241227	124200	3397274600	26800	26800	26850	26750	991
359	20241227	124100	3370698050	26750	26750	26750	26750	2
360	20241227	124000	3370644550	26750	26750	26800	26750	215
361	20241227	123900	3364892850	26800	26800	26800	26750	214
362	20241227	123800	3359159400	26800	26850	26850	26800	23
363	20241227	123700	3358542900	26850	26850	26850	26850	116
364	20241227	123600	3355428300	26850	26850	26850	26800	160
365	20241227	123500	3351135500	26850	26800	26850	26800	213
366	20241227	123400	3345426850	26800	26850	26850	26800	208
367	20241227	123300	3339851750	26850	26850	26850	26850	158
368	20241227	123200	3335609450	26850	26800	26850	26800	345
369	20241227	123100	3326356400	26800	26800	26800	26800	408
370	20241227	123000	3315422000	26850	26800	26850	26750	430
371	20241227	122900	3303898400	26800	26800	26800	26800	16
372	20241227	122800	3303469600	26800	26850	26850	26800	333
373	20241227	122700	3294543650	26850	26800	26850	26800	73
374	20241227	122600	3292587100	26800	26800	26800	26750	196
375	20241227	122500	3287342800	26800	26800	26800	26750	374
376	20241227	122400	3277322100	26800	26850	26850	26800	153
377	20241227	122300	3273217250	26850	26800	26850	26800	41
378	20241227	122200	3272118400	26800	26850	26850	26800	252
379	20241227	122100	3265364700	26850	26800	26850	26800	275
380	20241227	122000	3257992200	26750	26800	26800	26750	843
381	20241227	121900	3235415600	26800	26750	26800	26750	82
382	20241227	121800	3233220000	26750	26800	26800	26750	115
383	20241227	121700	3230142750	26750	26750	26800	26750	170
384	20241227	121600	3225594300	26800	26750	26800	26750	112
385	20241227	121500	3222595650	26750	26750	26750	26750	98
386	20241227	121400	3219974150	26750	26750	26800	26750	89
387	20241227	121300	3217593350	26750	26750	26750	26750	34
388	20241227	121200	3216683850	26700	26750	26750	26700	630
389	20241227	121100	3199860700	26750	26750	26750	26750	81
390	20241227	121000	3197693950	26750	26750	26750	26750	69
391	20241227	120900	3195848200	26750	26750	26750	26700	243
392	20241227	120800	3189349300	26700	26750	26750	26700	132
393	20241227	120700	3185819700	26700	26700	26750	26700	151
394	20241227	120600	3181787050	26700	26700	26700	26700	360
395	20241227	120500	3172175050	26700	26700	26700	26700	30
396	20241227	120400	3171374050	26700	26700	26700	26700	31
397	20241227	120300	3170546350	26700	26700	26750	26700	439
398	20241227	120200	3158825000	26750	26750	26750	26700	188
399	20241227	120100	3153797000	26750	26700	26750	26700	240
400	20241227	120000	3147387750	26700	26700	26700	26650	172
401	20241227	115900	3142797250	26700	26700	26700	26700	52
402	20241227	115800	3141408850	26700	26700	26750	26700	248
403	20241227	115700	3134787050	26700	26750	26750	26700	6
404	20241227	115600	3134626700	26700	26800	26800	26700	1054
405	20241227	115500	3106472300	26800	26750	26800	26750	31
406	20241227	115400	3105643000	26750	26750	26750	26750	153
407	20241227	115300	3101550250	26750	26750	26750	26750	446
408	20241227	115200	3089619750	26750	26750	26800	26750	62
409	20241227	115100	3087961100	26750	26750	26800	26750	270
410	20241227	115000	3080737500	26750	26750	26750	26750	153
411	20241227	114900	3076644750	26750	26750	26750	26750	3
412	20241227	114800	3076564500	26800	26800	26800	26750	340
413	20241227	114700	3067469100	26750	26800	26850	26750	406
414	20241227	114600	3056589450	26800	26800	26800	26800	2
415	20241227	114500	3056535850	26800	26800	26800	26800	350
416	20241227	114400	3047155850	26800	26750	26800	26750	57
417	20241227	114300	3045630700	26750	26750	26750	26700	477
418	20241227	114200	3032871000	26750	26750	26750	26750	137
419	20241227	114100	3029206250	26700	26700	26700	26650	533
420	20241227	114000	3014975900	26700	26700	26750	26700	2327
421	20241227	113900	2952844950	26750	26750	26750	26750	4
422	20241227	113800	2952737950	26750	26750	26750	26750	50
423	20241227	113700	2951400450	26700	26750	26750	26700	83
424	20241227	113600	2949180700	26750	26750	26750	26700	137
425	20241227	113500	2945516000	26750	26750	26750	26750	1443
426	20241227	113400	2906915750	26750	26700	26750	26700	139
427	20241227	113300	2903203200	26750	26700	26750	26700	153
428	20241227	113200	2899115550	26750	26750	26750	26700	159
429	20241227	113100	2894866150	26750	26750	26800	26700	1134
430	20241227	113000	2864558200	26750	26750	26750	26750	48
431	20241227	112900	2863274200	26750	26700	26750	26700	282
432	20241227	112800	2855736550	26700	26700	26700	26700	91
433	20241227	112700	2853306850	26700	26700	26750	26700	212
434	20241227	112600	2847645400	26700	26750	26750	26700	388
435	20241227	112500	2837284700	26750	26750	26750	26700	1263
436	20241227	112400	2803499700	26750	26800	26800	26750	120
437	20241227	112300	2800284600	26800	26800	26800	26800	363
438	20241227	112200	2790556200	26850	26850	26850	26800	42
439	20241227	112100	2789429350	26900	26800	26900	26800	425
440	20241227	112000	2778037050	26800	26900	26900	26800	664
441	20241227	111900	2760240600	26900	26850	26900	26800	90
442	20241227	111800	2757822300	26850	26850	26900	26850	86
443	20241227	111700	2755512600	26850	26900	26900	26850	705
444	20241227	111600	2736578850	26900	26900	26950	26900	216
445	20241227	111500	2730768400	26900	26900	26950	26900	410
446	20241227	111400	2719729400	26800	26800	26800	26800	9
447	20241227	111300	2719488200	26800	26850	26850	26800	540
448	20241227	111200	2704999950	26850	26800	26850	26800	134
449	20241227	111100	2701405550	26800	26800	26850	26800	638
450	20241227	111000	2684304600	26800	26800	26800	26750	229
451	20241227	110900	2678178400	26800	26850	26850	26750	1322
452	20241227	110800	2642712800	26900	26900	26950	26850	244
453	20241227	110700	2636154100	26900	26800	26900	26800	431
454	20241227	110600	2624586550	26750	26850	26850	26750	982
455	20241227	110500	2598270950	26850	26800	26850	26750	11056
456	20241227	110400	2301964000	26800	26900	26900	26800	2698
457	20241227	110300	2229439400	26900	26950	26950	26900	1771
458	20241227	110200	2181718450	26950	26950	26950	26950	140
459	20241227	110100	2177945450	27000	27000	27000	27000	410
460	20241227	110000	2166875450	27000	27000	27000	27000	722
461	20241227	105900	2147381450	27000	27000	27100	27000	961
462	20241227	105800	2121432550	27000	27050	27050	27000	82
463	20241227	105700	2119215950	27050	27050	27050	27000	836
464	20241227	105600	2096609750	27000	27000	27000	26950	138
465	20241227	105500	2092885150	27000	27000	27000	27000	799
466	20241227	105400	2071312150	27000	27000	27000	27000	25
467	20241227	105300	2070637150	27000	27050	27050	27000	172
468	20241227	105200	2065988050	27050	27050	27050	27000	143
469	20241227	105100	2062124500	27050	27100	27100	27000	387
470	20241227	105000	2051652300	27100	27150	27150	27100	216
471	20241227	104900	2045793900	27150	27100	27150	27100	284
472	20241227	104800	2038089800	27100	27050	27100	27050	419
473	20241227	104700	2026742500	27100	27100	27100	27050	1091
474	20241227	104600	1997176900	27100	27050	27100	27000	2841
475	20241227	104500	1920389200	27050	27100	27100	27050	1154
476	20241227	104400	1889170400	27100	27100	27100	27100	140
477	20241227	104300	1885376400	27100	27150	27200	27050	4741
478	20241227	104200	1757017700	27150	27200	27250	27150	811
479	20241227	104100	1734997850	27200	27150	27250	27150	61
480	20241227	104000	1733340150	27150	27200	27250	27150	488
481	20241227	103900	1720071000	27250	27300	27300	27250	326
482	20241227	103800	1711187450	27250	27250	27250	27250	2
483	20241227	103700	1711132950	27250	27300	27300	27250	38
484	20241227	103600	1710095650	27300	27250	27300	27250	41
485	20241227	103500	1708977850	27250	27300	27300	27250	22
486	20241227	103400	1708378250	27300	27300	27300	27250	297
487	20241227	103300	1700282700	27300	27300	27300	27300	18
488	20241227	103200	1699791300	27250	27250	27250	27250	61
489	20241227	103100	1698129050	27250	27300	27300	27250	53
490	20241227	103000	1696684750	27250	27250	27250	27250	79
491	20241227	102900	1694532000	27250	27250	27250	27200	132
492	20241227	102800	1690935100	27250	27250	27250	27250	315
493	20241227	102700	1682351350	27350	27250	27350	27200	2510
494	20241227	102600	1614076300	27350	27300	27350	27200	920
495	20241227	102500	1588962100	27300	27350	27350	27300	508
496	20241227	102400	1575084650	27350	27350	27400	27350	55
497	20241227	102300	1573580350	27400	27450	27450	27400	618
498	20241227	102200	1556642750	27450	27500	27500	27450	165
499	20241227	102100	1552113250	27500	27500	27500	27500	85
500	20241227	102000	1549775750	27550	27500	27550	27500	2
501	20241227	101900	1549720700	27500	27600	27600	27500	259
502	20241227	101800	1542589300	27600	27600	27600	27600	0
503	20241227	101700	1542589300	27600	27550	27600	27550	103
504	20241227	101600	1539750300	27550	27550	27550	27550	29
505	20241227	101500	1538951350	27600	27550	27600	27550	137
506	20241227	101400	1535176750	27600	27600	27600	27550	38
507	20241227	101300	1534128650	27600	27600	27700	27550	170
508	20241227	101200	1529427000	27600	27650	27650	27600	395
509	20241227	101100	1518514700	27650	27650	27650	27650	37
510	20241227	101000	1517491650	27600	27700	27700	27600	221
511	20241227	100900	1511376950	27700	27700	27700	27600	39
512	20241227	100800	1510300150	27700	27600	27700	27600	484
513	20241227	100700	1496939050	27600	27600	27700	27600	270
514	20241227	100600	1489486050	27650	27700	27700	27650	3264
515	20241227	100500	1399233500	27700	27700	27700	27650	84
516	20241227	100400	1396907300	27650	27700	27700	27650	341
517	20241227	100300	1387462400	27650	27650	27700	27650	443
518	20241227	100200	1375208400	27650	27650	27750	27650	8237
519	20241227	100100	1147416100	27600	27600	27600	27600	50
520	20241227	100000	1146036100	27650	27550	27650	27550	84
521	20241227	095900	1143715650	27550	27600	27600	27550	272
522	20241227	095800	1136210250	27600	27600	27600	27600	101
523	20241227	095700	1133422650	27600	27550	27600	27500	265
524	20241227	095600	1126124100	27500	27500	27500	27500	32
525	20241227	095500	1125244100	27500	27400	27500	27400	263
526	20241227	095400	1118030400	27400	27450	27500	27400	386
527	20241227	095300	1107438300	27450	27350	27450	27350	132
528	20241227	095200	1103821700	27350	27400	27400	27350	24
529	20241227	095100	1103164150	27300	27400	27400	27300	153
530	20241227	095000	1098985550	27400	27400	27400	27350	389
531	20241227	094900	1088339050	27350	27400	27400	27350	21
532	20241227	094800	1087763700	27400	27450	27450	27400	592
533	20241227	094700	1071534600	27450	27450	27450	27450	54
534	20241227	094600	1070052300	27450	27450	27450	27400	313
535	20241227	094500	1061463900	27450	27600	27600	27450	473
536	20241227	094400	1048454650	27600	27600	27600	27550	611
537	20241227	094300	1031604900	27600	27700	27700	27600	5061
538	20241227	094200	891918650	27700	27550	27700	27550	189
539	20241227	094100	886701700	27550	27600	27600	27500	251
540	20241227	094000	879786200	27600	27550	27600	27500	243
541	20241227	093900	873090700	27550	27500	27550	27500	437
542	20241227	093800	861072650	27500	27500	27500	27500	131
543	20241227	093700	857470150	27450	27450	27500	27450	63
544	20241227	093600	855740650	27450	27400	27450	27400	226
545	20241227	093500	849537350	27400	27500	27500	27400	338
546	20241227	093400	840269800	27600	27500	27600	27500	704
547	20241227	093300	820904400	27650	27600	27650	27600	954
548	20241227	093200	794571050	27550	27550	27550	27500	214
549	20241227	093100	788675400	27600	27500	27600	27450	737
550	20241227	093000	768406050	27400	27450	27500	27400	383
551	20241227	092900	757902600	27450	27450	27500	27450	942
552	20241227	092800	732026250	27450	27500	27500	27450	567
553	20241227	092700	716461500	27500	27500	27500	27400	427
554	20241227	092600	704730600	27500	27500	27550	27450	639
555	20241227	092500	687166950	27500	27400	27500	27400	754
556	20241227	092400	666460750	27400	27400	27400	27350	277
557	20241227	092300	658883950	27400	27200	27400	27200	3642
558	20241227	092200	559544400	27200	27200	27250	27200	439
559	20241227	092100	547603450	27150	27200	27200	27150	412
560	20241227	092000	536402050	27200	27200	27200	27100	75
561	20241227	091900	534364400	27100	27200	27200	27050	573
562	20241227	091800	518837000	27150	27200	27200	27100	207
563	20241227	091700	513216500	27250	27200	27250	27150	314
564	20241227	091600	504676700	27200	27250	27300	27200	266
565	20241227	091500	497430750	27200	27050	27200	27050	1788
566	20241227	091400	448935700	27100	27000	27100	27000	334
567	20241227	091300	439913400	26950	27050	27100	26950	993
568	20241227	091200	413073300	27050	27150	27150	27050	1308
569	20241227	091100	377659300	27150	27200	27200	27150	215
570	20241227	091000	371816350	27200	27300	27300	27150	857
571	20241227	090900	348522600	27300	27200	27300	27200	643
572	20241227	090800	331022550	27200	27000	27200	26950	856
573	20241227	090700	307816700	26950	27200	27200	26950	3119
574	20241227	090600	223467400	27200	27200	27300	27200	1170
575	20241227	090500	191631050	27200	27400	27400	27200	955
576	20241227	090400	165601150	27400	27400	27400	27400	31
577	20241227	090300	164751750	27350	27500	27600	27350	749
578	20241227	090200	144180450	27500	27600	27600	27500	1455
579	20241227	090100	104027300	27750	27700	27850	27700	591
580	20241227	090000	87616500	27700	27200	27700	27150	3188