KissMeData/000880/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	183200	12619160700	27050	27050	27050	27050	310776
3	20241220	183100	12619160700	27050	27050	27050	27050	0
4	20241220	183000	12619160700	27050	27050	27050	27050	0
5	20241220	182900	12619160700	27050	27050	27050	27050	0
6	20241220	182800	12619160700	27050	27050	27050	27050	0
7	20241220	182700	12619160700	27050	27050	27050	27050	0
8	20241220	182600	12619160700	27050	27050	27050	27050	0
9	20241220	182500	12619160700	27050	27050	27050	27050	0
10	20241220	182400	12619160700	27050	27050	27050	27050	0
11	20241220	182300	12619160700	27050	27050	27050	27050	0
12	20241220	182200	12619160700	27050	27050	27050	27050	0
13	20241220	182100	12619160700	27050	27050	27050	27050	0
14	20241220	182000	12619160700	27050	27050	27050	27050	0
15	20241220	181900	12619160700	27050	27050	27050	27050	0
16	20241220	181800	12619160700	27050	27050	27050	27050	0
17	20241220	181700	12619160700	27050	27050	27050	27050	0
18	20241220	181600	12619160700	27050	27050	27050	27050	0
19	20241220	181500	12619160700	27050	27050	27050	27050	0
20	20241220	181400	12619160700	27050	27050	27050	27050	0
21	20241220	181300	12619160700	27050	27050	27050	27050	0
22	20241220	181200	12619160700	27050	27050	27050	27050	0
23	20241220	181100	12619160700	27050	27050	27050	27050	0
24	20241220	181000	12619160700	27050	27050	27050	27050	0
25	20241220	180900	12619160700	27050	27050	27050	27050	0
26	20241220	180800	12619160700	27050	27050	27050	27050	0
27	20241220	180700	12619160700	27050	27050	27050	27050	0
28	20241220	180600	12619160700	27050	27050	27050	27050	0
29	20241220	180500	12619160700	27050	27050	27050	27050	0
30	20241220	180400	12619160700	27050	27050	27050	27050	0
31	20241220	180300	12619160700	27050	27050	27050	27050	0
32	20241220	180200	12619160700	27050	27050	27050	27050	310776
33	20241220	180100	12619160700	27050	27050	27050	27050	0
34	20241220	180000	12619160700	27050	27050	27050	27050	0
35	20241220	175900	12619160700	27050	27050	27050	27050	0
36	20241220	175800	12619160700	27050	27050	27050	27050	0
37	20241220	175700	12619160700	27050	27050	27050	27050	0
38	20241220	175600	12619160700	27050	27050	27050	27050	0
39	20241220	175500	12619160700	27050	27050	27050	27050	0
40	20241220	175400	12619160700	27050	27050	27050	27050	0
41	20241220	175300	12619160700	27050	27050	27050	27050	0
42	20241220	175200	12619160700	27050	27050	27050	27050	0
43	20241220	175100	12619160700	27050	27050	27050	27050	0
44	20241220	175000	12619160700	27050	27050	27050	27050	0
45	20241220	174900	12619160700	27050	27050	27050	27050	0
46	20241220	174800	12619160700	27050	27050	27050	27050	0
47	20241220	174700	12619160700	27050	27050	27050	27050	0
48	20241220	174600	12619160700	27050	27050	27050	27050	0
49	20241220	174500	12619160700	27050	27050	27050	27050	0
50	20241220	174400	12619160700	27050	27050	27050	27050	0
51	20241220	174300	12619160700	27050	27050	27050	27050	0
52	20241220	174200	12619160700	27050	27050	27050	27050	0
53	20241220	174100	12619160700	27050	27050	27050	27050	0
54	20241220	174000	12619160700	27050	27050	27050	27050	0
55	20241220	173900	12619160700	27050	27050	27050	27050	0
56	20241220	173800	12619160700	27050	27050	27050	27050	0
57	20241220	173700	12619160700	27050	27050	27050	27050	0
58	20241220	173600	12619160700	27050	27050	27050	27050	0
59	20241220	173500	12619160700	27050	27050	27050	27050	0
60	20241220	173400	12619160700	27050	27050	27050	27050	0
61	20241220	173300	12619160700	27050	27050	27050	27050	0
62	20241220	173200	12619160700	27050	27050	27050	27050	310776
63	20241220	173100	12619160700	27050	27050	27050	27050	0
64	20241220	173000	12619160700	27050	27050	27050	27050	0
65	20241220	172900	12619160700	27050	27050	27050	27050	0
66	20241220	172800	12619160700	27050	27050	27050	27050	0
67	20241220	172700	12619160700	27050	27050	27050	27050	0
68	20241220	172600	12619160700	27050	27050	27050	27050	0
69	20241220	172500	12619160700	27050	27050	27050	27050	0
70	20241220	172400	12619160700	27050	27050	27050	27050	0
71	20241220	172300	12619160700	27050	27050	27050	27050	0
72	20241220	172200	12619160700	27050	27050	27050	27050	0
73	20241220	172100	12619160700	27050	27050	27050	27050	0
74	20241220	172000	12619160700	27050	27050	27050	27050	0
75	20241220	171900	12619160700	27050	27050	27050	27050	0
76	20241220	171800	12619160700	27050	27050	27050	27050	0
77	20241220	171700	12619160700	27050	27050	27050	27050	0
78	20241220	171600	12619160700	27050	27050	27050	27050	0
79	20241220	171500	12619160700	27050	27050	27050	27050	0
80	20241220	171400	12619160700	27050	27050	27050	27050	0
81	20241220	171300	12619160700	27050	27050	27050	27050	0
82	20241220	171200	12619160700	27050	27050	27050	27050	0
83	20241220	171100	12619160700	27050	27050	27050	27050	0
84	20241220	171000	12619160700	27050	27050	27050	27050	0
85	20241220	170900	12619160700	27050	27050	27050	27050	0
86	20241220	170800	12619160700	27050	27050	27050	27050	0
87	20241220	170700	12619160700	27050	27050	27050	27050	0
88	20241220	170600	12619160700	27050	27050	27050	27050	0
89	20241220	170500	12619160700	27050	27050	27050	27050	0
90	20241220	170400	12619160700	27050	27050	27050	27050	0
91	20241220	170300	12619160700	27050	27050	27050	27050	0
92	20241220	170200	12619160700	27050	27050	27050	27050	310776
93	20241220	170100	12619160700	27050	27050	27050	27050	0
94	20241220	170000	12619160700	27050	27050	27050	27050	0
95	20241220	165900	12619160700	27050	27050	27050	27050	0
96	20241220	165800	12619160700	27050	27050	27050	27050	0
97	20241220	165700	12619160700	27050	27050	27050	27050	0
98	20241220	165600	12619160700	27050	27050	27050	27050	0
99	20241220	165500	12619160700	27050	27050	27050	27050	0
100	20241220	165400	12619160700	27050	27050	27050	27050	0
101	20241220	165300	12619160700	27050	27050	27050	27050	0
102	20241220	165200	12619160700	27050	27050	27050	27050	0
103	20241220	165100	12619160700	27050	27050	27050	27050	0
104	20241220	165000	12619160700	27050	27050	27050	27050	0
105	20241220	164900	12619160700	27050	27050	27050	27050	0
106	20241220	164800	12619160700	27050	27050	27050	27050	0
107	20241220	164700	12619160700	27050	27050	27050	27050	0
108	20241220	164600	12619160700	27050	27050	27050	27050	0
109	20241220	164500	12619160700	27050	27050	27050	27050	0
110	20241220	164400	12619160700	27050	27050	27050	27050	0
111	20241220	164300	12619160700	27050	27050	27050	27050	0
112	20241220	164200	12619160700	27050	27050	27050	27050	0
113	20241220	164100	12619160700	27050	27050	27050	27050	0
114	20241220	164000	12619160700	27050	27050	27050	27050	0
115	20241220	163900	12619160700	27050	27050	27050	27050	0
116	20241220	163800	12619160700	27050	27050	27050	27050	0
117	20241220	163700	12619160700	27050	27050	27050	27050	0
118	20241220	163600	12619160700	27050	27050	27050	27050	0
119	20241220	163500	12619160700	27050	27050	27050	27050	0
120	20241220	163400	12619160700	27050	27050	27050	27050	0
121	20241220	163300	12619160700	27050	27050	27050	27050	0
122	20241220	163200	12619160700	27050	27050	27050	27050	310776
123	20241220	163100	12619160700	27050	27050	27050	27050	0
124	20241220	163000	12619160700	27050	27050	27050	27050	0
125	20241220	162900	12619160700	27050	27050	27050	27050	0
126	20241220	162800	12619160700	27050	27050	27050	27050	0
127	20241220	162700	12619160700	27050	27050	27050	27050	0
128	20241220	162600	12619160700	27050	27050	27050	27050	0
129	20241220	162500	12619160700	27050	27050	27050	27050	0
130	20241220	162400	12619160700	27050	27050	27050	27050	0
131	20241220	162300	12619160700	27050	27050	27050	27050	0
132	20241220	162200	12619160700	27050	27050	27050	27050	0
133	20241220	162100	12619160700	27050	27050	27050	27050	0
134	20241220	162000	12619160700	27050	27050	27050	27050	0
135	20241220	161900	12619160700	27050	27050	27050	27050	0
136	20241220	161800	12619160700	27050	27050	27050	27050	0
137	20241220	161700	12619160700	27050	27050	27050	27050	0
138	20241220	161600	12619160700	27050	27050	27050	27050	0
139	20241220	161500	12619160700	27050	27050	27050	27050	0
140	20241220	161400	12619160700	27050	27050	27050	27050	0
141	20241220	161300	12619160700	27050	27050	27050	27050	0
142	20241220	161200	12619160700	27050	27050	27050	27050	0
143	20241220	161100	12619160700	27050	27050	27050	27050	0
144	20241220	161000	12619160700	27050	27050	27050	27050	0
145	20241220	160900	12619160700	27050	27050	27050	27050	0
146	20241220	160800	12619160700	27050	27050	27050	27050	0
147	20241220	160700	12619160700	27050	27050	27050	27050	0
148	20241220	160600	12619160700	27050	27050	27050	27050	0
149	20241220	160500	12619160700	27050	27050	27050	27050	0
150	20241220	160400	12619160700	27050	27050	27050	27050	0
151	20241220	160300	12619160700	27050	27050	27050	27050	0
152	20241220	160200	12619160700	27050	27050	27050	27050	310776
153	20241220	160100	12619160700	27050	27050	27050	27050	0
154	20241220	160000	12619160700	27050	27050	27050	27050	0
155	20241220	155900	12619160700	27050	27050	27050	27050	0
156	20241220	155800	12619160700	27050	27050	27050	27050	0
157	20241220	155700	12619160700	27050	27050	27050	27050	0
158	20241220	155600	12619160700	27050	27050	27050	27050	0
159	20241220	155500	12619160700	27050	27050	27050	27050	0
160	20241220	155400	12619160700	27050	27050	27050	27050	0
161	20241220	155300	12619160700	27050	27050	27050	27050	0
162	20241220	155200	12619160700	27050	27050	27050	27050	0
163	20241220	155100	12619160700	27050	27050	27050	27050	0
164	20241220	155000	12619160700	27050	27050	27050	27050	0
165	20241220	154900	12619160700	27050	27050	27050	27050	0
166	20241220	154800	12619160700	27050	27050	27050	27050	0
167	20241220	154700	12619160700	27050	27050	27050	27050	0
168	20241220	154600	12619160700	27050	27050	27050	27050	0
169	20241220	154500	12619160700	27050	27050	27050	27050	0
170	20241220	154400	12619160700	27050	27050	27050	27050	0
171	20241220	154300	12619160700	27050	27050	27050	27050	0
172	20241220	154200	12619160700	27050	27050	27050	27050	0
173	20241220	154100	12619160700	27050	27050	27050	27050	0
174	20241220	154000	12619160700	27050	27050	27050	27050	0
175	20241220	153900	12619160700	27050	27050	27050	27050	0
176	20241220	153800	12619160700	27050	27050	27050	27050	0
177	20241220	153700	12619160700	27050	27050	27050	27050	0
178	20241220	153600	12619160700	27050	27050	27050	27050	0
179	20241220	153500	12619160700	27050	27050	27050	27050	0
180	20241220	153400	12619160700	27050	27050	27050	27050	0
181	20241220	153300	12619160700	27050	27050	27050	27050	0
182	20241220	153200	12619160700	27050	27050	27050	27050	310776
183	20241220	153100	12619160700	27050	27050	27050	27050	0
184	20241220	153000	12619160700	27050	27050	27050	27050	310776
185	20241220	152900	4212669900	27300	27300	27300	27300	0
186	20241220	152800	4212669900	27300	27300	27300	27300	0
187	20241220	152700	4212669900	27300	27300	27300	27300	0
188	20241220	152600	4212669900	27300	27300	27300	27300	0
189	20241220	152500	4212669900	27300	27300	27300	27300	0
190	20241220	152400	4212669900	27300	27300	27300	27300	0
191	20241220	152300	4212669900	27300	27300	27300	27300	0
192	20241220	152200	4212669900	27300	27300	27300	27300	0
193	20241220	152100	4212669900	27300	27300	27300	27300	0
194	20241220	152000	4212669900	27300	27300	27300	27300	0
195	20241220	151900	4212669900	27300	27250	27300	27250	3700
196	20241220	151800	4111778350	27250	27250	27250	27200	250
197	20241220	151700	4104974650	27250	27250	27250	27250	58
198	20241220	151600	4103394150	27200	27250	27250	27200	248
199	20241220	151500	4096640350	27250	27200	27250	27200	812
200	20241220	151400	4074538450	27200	27200	27200	27200	233
201	20241220	151300	4068200850	27150	27200	27200	27150	85
202	20241220	151200	4065889550	27200	27200	27200	27200	189
203	20241220	151100	4060748750	27200	27200	27200	27200	78
204	20241220	151000	4058627150	27200	27150	27200	27150	306
205	20241220	150900	4050314550	27200	27200	27200	27150	194
206	20241220	150800	4045040050	27200	27200	27200	27150	154
207	20241220	150700	4040853550	27150	27200	27200	27150	152
208	20241220	150600	4036722350	27200	27200	27200	27200	83
209	20241220	150500	4034464750	27200	27200	27200	27150	288
210	20241220	150400	4026641550	27200	27250	27250	27150	285
211	20241220	150300	4018895950	27250	27200	27250	27200	1129
212	20241220	150200	3988183950	27200	27200	27250	27200	181
213	20241220	150100	3983260400	27200	27200	27250	27200	166
214	20241220	150000	3978743900	27200	27100	27200	27100	1636
215	20241220	145900	3934250850	27150	27200	27200	27100	258
216	20241220	145800	3927242550	27200	27200	27200	27150	307
217	20241220	145700	3918898350	27200	27200	27200	27150	143
218	20241220	145600	3915011850	27200	27200	27200	27150	120
219	20241220	145500	3911751950	27150	27100	27200	27100	86
220	20241220	145400	3909416500	27200	27200	27200	27100	281
221	20241220	145300	3901789200	27200	27150	27200	27100	254
222	20241220	145200	3894887200	27200	27200	27200	27150	374
223	20241220	145100	3884718350	27200	27200	27200	27150	129
224	20241220	145000	3881212350	27200	27150	27200	27150	270
225	20241220	144900	3873878750	27150	27150	27200	27100	226
226	20241220	144800	3867741350	27150	27150	27150	27150	418
227	20241220	144700	3856392650	27150	27150	27150	27100	178
228	20241220	144600	3851564650	27150	27100	27150	27100	249
229	20241220	144500	3844812350	27150	27150	27150	27100	148
230	20241220	144400	3840797100	27150	27150	27150	27100	73
231	20241220	144300	3838815350	27100	27150	27150	27100	470
232	20241220	144200	3826073600	27150	27150	27150	27100	109
233	20241220	144100	3823114300	27150	27150	27150	27150	84
234	20241220	144000	3820833700	27100	27100	27150	27100	225
235	20241220	143900	3814732000	27150	27150	27150	27100	165
236	20241220	143800	3810256550	27150	27150	27150	27100	132
237	20241220	143700	3806672800	27150	27150	27150	27150	103
238	20241220	143600	3803876350	27100	27150	27150	27100	177
239	20241220	143500	3799075050	27150	27150	27150	27100	98
240	20241220	143400	3796414400	27150	27150	27200	27100	142
241	20241220	143300	3792561850	27150	27100	27200	27100	272
242	20241220	143200	3785179600	27150	27150	27150	27150	111
243	20241220	143100	3782165950	27150	27150	27150	27150	183
244	20241220	143000	3777197500	27150	27150	27200	27100	192
245	20241220	142900	3771988550	27150	27200	27200	27150	337
246	20241220	142800	3762834150	27200	27150	27200	27100	812
247	20241220	142700	3740788250	27150	27150	27150	27100	258
248	20241220	142600	3733792650	27150	27150	27150	27100	101
249	20241220	142500	3731051050	27150	27150	27150	27100	95
250	20241220	142400	3728471850	27150	27150	27150	27150	80
251	20241220	142300	3726299850	27100	27150	27150	27100	197
252	20241220	142200	3720956800	27150	27150	27150	27100	56
253	20241220	142100	3719436450	27150	27150	27150	27100	758
254	20241220	142000	3698891350	27150	27150	27150	27100	193
255	20241220	141900	3693656000	27150	27150	27150	27100	154
256	20241220	141800	3689479400	27100	27150	27150	27100	125
257	20241220	141700	3686085750	27150	27150	27150	27100	243
258	20241220	141600	3679492900	27150	27150	27150	27150	97
259	20241220	141500	3676859350	27150	27150	27150	27100	75
260	20241220	141400	3674823300	27150	27100	27150	27100	123
261	20241220	141300	3671484250	27150	27150	27150	27100	169
262	20241220	141200	3666899950	27150	27150	27150	27100	162
263	20241220	141100	3662501950	27150	27150	27150	27100	95
264	20241220	141000	3659922750	27100	27150	27150	27100	372
265	20241220	140900	3649836750	27150	27150	27150	27150	173
266	20241220	140800	3645139800	27150	27100	27150	27100	251
267	20241220	140700	3638328950	27100	27100	27100	27050	155
268	20241220	140600	3634133050	27100	27050	27100	27050	118
269	20241220	140500	3630935300	27050	27100	27100	27050	99
270	20241220	140400	3628252500	27100	27050	27100	27050	150
271	20241220	140300	3624191900	27100	27100	27100	27050	92
272	20241220	140200	3621698750	27100	27100	27100	27050	125
273	20241220	140100	3618313750	27150	27100	27150	27050	1072
274	20241220	140000	3589268400	27100	27100	27100	27050	159
275	20241220	135900	3584963650	27050	27050	27100	27050	88
276	20241220	135800	3582579000	27100	27100	27100	27050	113
277	20241220	135700	3579517150	27100	27100	27100	27050	972
278	20241220	135600	3553180050	27100	27100	27100	27050	51
279	20241220	135500	3551799350	27100	27100	27100	27050	228
280	20241220	135400	3545626200	27100	27050	27100	27050	146
281	20241220	135300	3541673650	27050	27100	27100	27050	89
282	20241220	135200	3539261900	27100	27050	27100	27050	17
283	20241220	135100	3538801650	27050	27000	27050	27000	399
284	20241220	135000	3528008800	27000	27000	27050	27000	246
285	20241220	134900	3521361200	27050	27000	27050	27000	58
286	20241220	134800	3519795050	27000	27050	27050	27000	124
287	20241220	134700	3516445350	27000	27000	27050	27000	254
288	20241220	134600	3509583100	27050	27050	27050	27000	9
289	20241220	134500	3509339700	27050	27050	27050	27000	58
290	20241220	134400	3507771350	27000	27050	27050	27000	303
291	20241220	134300	3499584000	27050	27050	27050	27000	61
292	20241220	134200	3497935650	27000	27050	27050	27000	102
293	20241220	134100	3495180300	27050	27100	27100	27000	232
294	20241220	134000	3488899500	27050	27000	27050	27000	17
295	20241220	133900	3488439850	27050	27050	27050	27000	16
296	20241220	133800	3488007450	27000	27050	27050	27000	62
297	20241220	133700	3486330750	27050	27050	27100	27000	700
298	20241220	133600	3467395700	27050	27000	27050	27000	76
299	20241220	133500	3465340550	27050	27050	27050	27000	89
300	20241220	133400	3462933250	27050	27000	27050	27000	132
301	20241220	133300	3459366900	27050	26950	27100	26900	4497
302	20241220	133200	3337921550	26850	26900	26950	26850	159
303	20241220	133100	3333647100	26900	26900	26900	26900	732
304	20241220	133000	3313956300	26950	26950	26950	26900	493
305	20241220	132900	3300689800	26950	26950	26950	26900	404
306	20241220	132800	3289818850	26900	26900	26950	26900	258
307	20241220	132700	3282878300	26900	26950	26950	26900	143
308	20241220	132600	3279030200	26950	26900	26950	26850	271
309	20241220	132500	3271734700	26900	26850	26900	26850	161
310	20241220	132400	3267404050	26850	26900	26900	26850	212
311	20241220	132300	3261711400	26900	26900	26950	26800	244
312	20241220	132200	3255152100	26900	26850	26900	26800	2761
313	20241220	132100	3180990550	26800	26850	26850	26800	966
314	20241220	132000	3155089600	26800	26900	26900	26800	7634
315	20241220	131900	2949933600	26950	26900	26950	26900	359
316	20241220	131800	2940274400	26950	26950	26950	26900	3497
317	20241220	131700	2846054350	27000	26950	27000	26950	423
318	20241220	131600	2834653100	26950	27000	27000	26950	278
319	20241220	131500	2827159800	26950	27000	27000	26950	96
320	20241220	131400	2824571850	27000	26950	27000	26950	223
321	20241220	131300	2818561850	27000	26950	27000	26950	129
322	20241220	131200	2815085050	26950	27000	27000	26950	146
323	20241220	131100	2811149050	27000	27000	27000	26950	244
324	20241220	131000	2804572350	26950	27000	27050	26950	7524
325	20241220	130900	2601427350	27000	27050	27050	27000	334
326	20241220	130800	2592401600	27050	27100	27100	27050	536
327	20241220	130700	2577901000	27050	27100	27100	27050	39
328	20241220	130600	2576845050	27100	27050	27100	27050	4
329	20241220	130500	2576736750	27100	27050	27100	27050	53
330	20241220	130400	2575301250	27050	27150	27150	27050	97
331	20241220	130300	2572676000	27150	27100	27150	27050	10
332	20241220	130200	2572404750	27100	27050	27100	27050	952
333	20241220	130100	2546615950	27100	27000	27100	27000	765
334	20241220	130000	2525924850	27050	27000	27050	27000	96
335	20241220	125900	2523330500	27000	27050	27050	27000	78
336	20241220	125800	2521221950	27000	27050	27050	27000	142
337	20241220	125700	2517387750	27050	27100	27100	27000	846
338	20241220	125600	2494507000	27100	27050	27100	27050	1077
339	20241220	125500	2465373250	27050	27100	27100	27050	137
340	20241220	125400	2461665800	27050	27050	27100	27050	96
341	20241220	125300	2459066000	27100	27050	27100	27050	55
342	20241220	125200	2457576300	27100	27050	27100	27050	78
343	20241220	125100	2455465150	27050	27050	27100	27050	126
344	20241220	125000	2452055550	27100	27050	27100	27050	712
345	20241220	124900	2432770650	27100	27100	27100	27050	18
346	20241220	124800	2432282900	27050	27100	27100	27050	209
347	20241220	124700	2426625900	27050	27100	27100	27050	52
348	20241220	124600	2425218650	27050	27100	27100	27050	200
349	20241220	124500	2419803300	27100	27100	27150	27100	514
350	20241220	124400	2405873700	27100	27150	27150	27100	328
351	20241220	124300	2396969550	27100	27150	27150	27100	5
352	20241220	124200	2396833900	27150	27150	27150	27100	55
353	20241220	124100	2395341100	27100	27100	27150	27100	171
354	20241220	124000	2390703400	27150	27100	27150	27100	49
355	20241220	123900	2389375450	27150	27150	27150	27100	30
356	20241220	123800	2388561400	27100	27150	27150	27100	124
357	20241220	123700	2385200550	27100	27100	27150	27100	38
358	20241220	123600	2384170400	27150	27100	27150	27100	67
359	20241220	123500	2382353350	27150	27150	27150	27100	99
360	20241220	123400	2379669550	27100	27150	27150	27100	37
361	20241220	123300	2378666750	27100	27150	27150	27100	45
362	20241220	123200	2377445750	27150	27100	27150	27100	145
363	20241220	123100	2373515500	27100	27150	27150	27100	42
364	20241220	123000	2372375400	27100	27100	27150	27100	25
365	20241220	122900	2371697150	27050	27100	27150	27050	45
366	20241220	122800	2370477550	27100	27150	27150	27100	82
367	20241220	122700	2368254600	27150	27150	27150	27100	4
368	20241220	122600	2368146050	27100	27150	27150	27050	188
369	20241220	122500	2363050100	27100	27150	27150	27100	129
370	20241220	122400	2359553700	27150	27100	27150	27100	40
371	20241220	122300	2358468050	27150	27150	27150	27100	138
372	20241220	122200	2354725600	27100	27100	27150	27050	141
373	20241220	122100	2350902200	27100	27150	27150	27100	153
374	20241220	122000	2346755450	27150	27150	27150	27100	56
375	20241220	121900	2345235600	27150	27050	27150	27050	10
376	20241220	121800	2344964600	27100	27150	27150	27100	75
377	20241220	121700	2342932050	27150	27150	27150	27100	85
378	20241220	121600	2340627200	27150	27150	27150	27050	72
379	20241220	121500	2338673550	27150	27100	27150	27050	134
380	20241220	121400	2335044900	27100	27100	27200	27100	901
381	20241220	121300	2310627400	27100	27100	27100	27050	651
382	20241220	121200	2292987800	27100	27100	27100	27050	205
383	20241220	121100	2287436400	27100	27100	27100	27050	210
384	20241220	121000	2281754350	27100	27100	27100	27100	52
385	20241220	120900	2280345150	27100	27100	27100	27050	207
386	20241220	120800	2274743800	27050	27100	27100	27050	195
387	20241220	120700	2269467200	27050	27100	27100	27050	153
388	20241220	120600	2265322750	27050	27050	27100	27050	249
389	20241220	120500	2258581550	27050	27050	27100	27050	87
390	20241220	120400	2256228000	27100	27100	27100	27050	36
391	20241220	120300	2255252750	27050	27100	27100	27050	115
392	20241220	120200	2252141300	27100	27100	27150	27100	280
393	20241220	120100	2244553150	27150	27100	27150	27100	10
394	20241220	120000	2244282100	27150	27150	27150	27100	58
395	20241220	115900	2242707450	27150	27100	27150	27100	244
396	20241220	115800	2236086950	27100	27100	27150	27100	17
397	20241220	115700	2235625850	27150	27150	27150	27100	14
398	20241220	115600	2235245800	27100	27050	27100	27050	44
399	20241220	115500	2234053500	27100	27200	27200	27050	812
400	20241220	115400	2212056550	27100	27200	27200	27100	11
401	20241220	115300	2211757500	27200	27150	27200	27100	145
402	20241220	115200	2207824500	27150	27200	27200	27100	498
403	20241220	115100	2194307250	27200	27250	27250	27100	37
404	20241220	115000	2193299650	27100	27150	27200	27100	390
405	20241220	114900	2182693650	27100	27050	27200	27050	1373
406	20241220	114800	2145403550	27100	27050	27100	27050	38
407	20241220	114700	2144373850	27100	27050	27100	27050	15
408	20241220	114600	2143967400	27100	27050	27100	27050	666
409	20241220	114500	2125922900	27050	27100	27100	27050	36
410	20241220	114400	2124947850	27100	27100	27100	27050	38
411	20241220	114300	2123918100	27050	27100	27100	27050	311
412	20241220	114200	2115490050	27050	27100	27100	27050	486
413	20241220	114100	2102324050	27100	27050	27100	27050	77
414	20241220	114000	2100239850	27100	27050	27100	27050	67
415	20241220	113900	2098426150	27100	27100	27100	27050	92
416	20241220	113800	2095937300	27100	27100	27100	27050	171
417	20241220	113700	2091307050	27100	27100	27100	27050	30
418	20241220	113600	2090494100	27100	27150	27150	27050	1553
419	20241220	113500	2048412350	27150	27200	27200	27150	32
420	20241220	113400	2047542250	27200	27150	27200	27100	143
421	20241220	113300	2043659750	27150	27150	27200	27100	253
422	20241220	113200	2036791200	27100	27150	27200	27100	727
423	20241220	113100	2017042150	27200	27200	27200	27150	30
424	20241220	113000	2016226250	27200	27150	27200	27150	33
425	20241220	112900	2015329100	27200	27150	27200	27100	617
426	20241220	112800	1998580500	27150	27150	27150	27100	130
427	20241220	112700	1995051150	27150	27100	27150	27100	43
428	20241220	112600	1993884100	27100	27150	27150	27100	122
429	20241220	112500	1990575950	27150	27150	27150	27100	95
430	20241220	112400	1987996750	27100	27100	27150	27100	40
431	20241220	112300	1986910850	27100	27150	27150	27100	215
432	20241220	112200	1981078050	27150	27150	27200	27100	893
433	20241220	112100	1956829950	27100	27100	27150	27100	8
434	20241220	112000	1956612850	27100	27150	27150	27100	20
435	20241220	111900	1956070300	27150	27150	27150	27100	273
436	20241220	111800	1948662450	27150	27150	27150	27150	159
437	20241220	111700	1944345600	27100	27150	27150	27100	46
438	20241220	111600	1943097250	27150	27100	27150	27100	102
439	20241220	111500	1940332100	27100	27100	27150	27100	16
440	20241220	111400	1939897800	27100	27150	27150	27100	150
441	20241220	111300	1935830450	27150	27100	27200	27100	227
442	20241220	111200	1929673350	27100	27100	27200	27100	653
443	20241220	111100	1911965650	27100	27250	27250	27100	128
444	20241220	111000	1908495400	27200	27200	27200	27150	229
445	20241220	110900	1902274100	27150	27150	27250	27100	158
446	20241220	110800	1897986500	27250	27150	27250	27100	516
447	20241220	110700	1883972450	27200	27200	27250	27200	138
448	20241220	110600	1880218250	27250	27200	27250	27150	573
449	20241220	110500	1864644850	27100	27250	27250	27100	904
450	20241220	110400	1840053700	27200	27250	27250	27200	39
451	20241220	110300	1838991450	27250	27200	27250	27200	102
452	20241220	110200	1836216100	27250	27200	27250	27200	203
453	20241220	110100	1830693450	27250	27200	27250	27100	2240
454	20241220	110000	1769864300	27150	27200	27250	27150	1453
455	20241220	105900	1730342350	27200	27250	27250	27200	59
456	20241220	105800	1728736650	27250	27200	27250	27200	61
457	20241220	105700	1727076900	27200	27250	27250	27200	699
458	20241220	105600	1708056250	27200	27250	27250	27200	86
459	20241220	105500	1705716900	27250	27250	27250	27200	28
460	20241220	105400	1704954250	27250	27250	27250	27200	49
461	20241220	105300	1703619100	27250	27200	27250	27200	118
462	20241220	105200	1700408100	27250	27200	27250	27200	523
463	20241220	105100	1686178500	27250	27250	27250	27200	408
464	20241220	105000	1675076650	27250	27200	27250	27200	125
465	20241220	104900	1671674850	27200	27250	27250	27200	515
466	20241220	104800	1657641500	27200	27250	27250	27200	4
467	20241220	104700	1657532600	27250	27250	27250	27200	40
468	20241220	104600	1656442700	27200	27200	27250	27200	643
469	20241220	104500	1638948450	27250	27250	27250	27200	61
470	20241220	104400	1637286300	27250	27250	27250	27200	426
471	20241220	104300	1625677850	27250	27250	27250	27200	128
472	20241220	104200	1622193950	27200	27250	27250	27200	18
473	20241220	104100	1621703950	27250	27200	27250	27200	23
474	20241220	104000	1621077300	27200	27250	27250	27200	201
475	20241220	103900	1615605150	27200	27250	27250	27200	96
476	20241220	103800	1612993350	27250	27250	27250	27200	102
477	20241220	103700	1610215550	27200	27250	27250	27200	324
478	20241220	103600	1601400550	27250	27250	27250	27200	29
479	20241220	103500	1600610750	27250	27250	27250	27250	3
480	20241220	103400	1600529000	27200	27250	27250	27200	13
481	20241220	103300	1600174800	27250	27250	27250	27200	163
482	20241220	103200	1595737550	27250	27250	27250	27200	62
483	20241220	103100	1594048100	27250	27250	27250	27200	3
484	20241220	103000	1593966400	27200	27250	27250	27200	100
485	20241220	102900	1591245900	27250	27250	27250	27250	9
486	20241220	102800	1591000650	27250	27200	27250	27200	294
487	20241220	102700	1583001900	27200	27150	27200	27150	538
488	20241220	102600	1568381000	27150	27200	27200	27150	42
489	20241220	102500	1567240400	27200	27200	27200	27150	87
490	20241220	102400	1564876450	27200	27200	27200	27200	143
491	20241220	102300	1560986850	27150	27250	27250	27150	191
492	20241220	102200	1555795050	27250	27250	27250	27200	39
493	20241220	102100	1554734000	27250	27200	27250	27200	20
494	20241220	102000	1554189300	27200	27150	27200	27150	157
495	20241220	101900	1549924500	27200	27250	27250	27200	109
496	20241220	101800	1546958450	27250	27200	27250	27200	185
497	20241220	101700	1541918450	27200	27250	27250	27150	153
498	20241220	101600	1537760800	27250	27250	27250	27200	214
499	20241220	101500	1531939500	27250	27250	27250	27200	93
500	20241220	101400	1529409700	27200	27250	27300	27200	551
501	20241220	101300	1514395850	27250	27300	27300	27250	31
502	20241220	101200	1513549650	27300	27300	27300	27250	7
503	20241220	101100	1513358600	27300	27300	27300	27250	203
504	20241220	101000	1507822050	27300	27300	27300	27250	235
505	20241220	100900	1501415950	27300	27300	27300	27300	486
506	20241220	100800	1488148150	27250	27250	27300	27200	419
507	20241220	100700	1476730150	27250	27250	27250	27150	193
508	20241220	100600	1471476350	27200	27250	27250	27200	47
509	20241220	100500	1470197200	27250	27200	27250	27200	102
510	20241220	100400	1467422200	27200	27250	27250	27200	144
511	20241220	100300	1463503600	27250	27200	27250	27200	1131
512	20241220	100200	1432738750	27150	27200	27200	27150	39
513	20241220	100100	1431679250	27150	27100	27200	27100	941
514	20241220	100000	1406138350	27050	27100	27150	27050	160
515	20241220	095900	1401801950	27100	27000	27100	27000	3608
516	20241220	095800	1304158450	27000	27050	27050	27000	480
517	20241220	095700	1291181950	27050	27050	27050	27000	182
518	20241220	095600	1286266500	27000	27000	27050	27000	387
519	20241220	095500	1275805250	27000	27050	27050	27000	182
520	20241220	095400	1270888150	27000	27050	27050	27000	438
521	20241220	095300	1259059850	27000	27000	27050	27000	294
522	20241220	095200	1251120900	27000	27050	27100	27000	3000
523	20241220	095100	1169981750	27100	27100	27100	27050	274
524	20241220	095000	1162566850	27050	27150	27150	27050	262
525	20241220	094900	1155467650	27100	27100	27100	27050	325
526	20241220	094800	1146663150	27100	27100	27150	27050	114
527	20241220	094700	1143573750	27100	27100	27100	27050	118
528	20241220	094600	1140380000	27100	27050	27100	27050	171
529	20241220	094500	1135746250	27100	27100	27150	27100	3252
530	20241220	094400	1047616950	27150	27150	27200	27100	631
531	20241220	094300	1030487000	27200	27150	27200	27100	84
532	20241220	094200	1028205500	27150	27150	27200	27150	1054
533	20241220	094100	999543150	27200	27100	27200	27100	475
534	20241220	094000	986651800	27150	27200	27200	27150	1308
535	20241220	093900	951132050	27200	27250	27300	27200	2232
536	20241220	093800	890419550	27250	27200	27250	27200	505
537	20241220	093700	876663400	27200	27200	27250	27150	222
538	20241220	093600	870625000	27200	27200	27200	27150	253
539	20241220	093500	863743850	27200	27150	27200	27150	62
540	20241220	093400	862059850	27150	27100	27150	27100	943
541	20241220	093300	836465700	27100	27050	27100	27050	162
542	20241220	093200	832083450	27050	27150	27150	27050	66
543	20241220	093100	830295100	27100	27050	27150	27000	3019
544	20241220	093000	748752200	27200	27150	27200	27100	113
545	20241220	092900	745683650	27100	27150	27150	27000	4550
546	20241220	092800	622698400	27150	27150	27150	27150	3
547	20241220	092700	622616950	27100	27200	27200	27100	3033
548	20241220	092600	540394950	27200	27150	27200	27150	411
549	20241220	092500	529235850	27150	27150	27150	27100	360
550	20241220	092400	519461900	27150	27150	27150	27100	658
551	20241220	092300	501597600	27150	27150	27150	27150	458
552	20241220	092200	489162900	27150	27150	27150	27150	1429
553	20241220	092100	450365550	27150	27200	27200	27150	2700
554	20241220	092000	376991800	27200	27200	27200	27200	11
555	20241220	091900	376692600	27200	27200	27250	27200	22
556	20241220	091800	376094150	27200	27200	27200	27200	370
557	20241220	091700	366030150	27200	27200	27250	27200	155
558	20241220	091600	361813700	27250	27250	27300	27250	930
559	20241220	091500	336468650	27250	27350	27350	27250	1204
560	20241220	091400	303599250	27350	27350	27350	27350	32
561	20241220	091300	302724050	27350	27350	27350	27300	208
562	20241220	091200	297042750	27350	27350	27350	27350	47
563	20241220	091100	295757300	27300	27350	27350	27300	224
564	20241220	091000	289636450	27350	27300	27350	27300	3
565	20241220	090900	289554500	27300	27350	27350	27300	833
566	20241220	090800	266772000	27350	27350	27350	27350	13
567	20241220	090700	266416450	27400	27550	27600	27400	1694
568	20241220	090600	219909150	27550	27550	27550	27400	10
569	20241220	090500	219634050	27500	27350	27500	27350	1184
570	20241220	090400	187080700	27400	27400	27450	27350	1658
571	20241220	090300	141599950	27350	27400	27450	27350	558
572	20241220	090200	126310100	27400	27400	27400	27350	56
573	20241220	090100	124777800	27350	27250	27350	27250	678
574	20241220	090000	106258600	27250	27450	27650	27200	3888