KissMeData/000880/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183200	2711600600	28100	28100	28100	28100	3979
3	20241224	183100	2711600600	28100	28100	28100	28100	0
4	20241224	183000	2711600600	28100	28100	28100	28100	0
5	20241224	182900	2711600600	28100	28100	28100	28100	0
6	20241224	182800	2711600600	28100	28100	28100	28100	0
7	20241224	182700	2711600600	28100	28100	28100	28100	0
8	20241224	182600	2711600600	28100	28100	28100	28100	0
9	20241224	182500	2711600600	28100	28100	28100	28100	0
10	20241224	182400	2711600600	28100	28100	28100	28100	0
11	20241224	182300	2711600600	28100	28100	28100	28100	0
12	20241224	182200	2711600600	28100	28100	28100	28100	0
13	20241224	182100	2711600600	28100	28100	28100	28100	0
14	20241224	182000	2711600600	28100	28100	28100	28100	0
15	20241224	181900	2711600600	28100	28100	28100	28100	0
16	20241224	181800	2711600600	28100	28100	28100	28100	0
17	20241224	181700	2711600600	28100	28100	28100	28100	0
18	20241224	181600	2711600600	28100	28100	28100	28100	0
19	20241224	181500	2711600600	28100	28100	28100	28100	0
20	20241224	181400	2711600600	28100	28100	28100	28100	0
21	20241224	181300	2711600600	28100	28100	28100	28100	0
22	20241224	181200	2711600600	28100	28100	28100	28100	0
23	20241224	181100	2711600600	28100	28100	28100	28100	0
24	20241224	181000	2711600600	28100	28100	28100	28100	0
25	20241224	180900	2711600600	28100	28100	28100	28100	0
26	20241224	180800	2711600600	28100	28100	28100	28100	0
27	20241224	180700	2711600600	28100	28100	28100	28100	0
28	20241224	180600	2711600600	28100	28100	28100	28100	0
29	20241224	180500	2711600600	28100	28100	28100	28100	0
30	20241224	180400	2711600600	28100	28100	28100	28100	0
31	20241224	180300	2711600600	28100	28100	28100	28100	0
32	20241224	180200	2711600600	28100	28100	28100	28100	3979
33	20241224	180100	2711600600	28100	28100	28100	28100	0
34	20241224	180000	2711600600	28100	28100	28100	28100	0
35	20241224	175900	2711600600	28100	28100	28100	28100	0
36	20241224	175800	2711600600	28100	28100	28100	28100	0
37	20241224	175700	2711600600	28100	28100	28100	28100	0
38	20241224	175600	2711600600	28100	28100	28100	28100	0
39	20241224	175500	2711600600	28100	28100	28100	28100	0
40	20241224	175400	2711600600	28100	28100	28100	28100	0
41	20241224	175300	2711600600	28100	28100	28100	28100	0
42	20241224	175200	2711600600	28100	28100	28100	28100	0
43	20241224	175100	2711600600	28100	28100	28100	28100	0
44	20241224	175000	2711600600	28100	28100	28100	28100	0
45	20241224	174900	2711600600	28100	28100	28100	28100	0
46	20241224	174800	2711600600	28100	28100	28100	28100	0
47	20241224	174700	2711600600	28100	28100	28100	28100	0
48	20241224	174600	2711600600	28100	28100	28100	28100	0
49	20241224	174500	2711600600	28100	28100	28100	28100	0
50	20241224	174400	2711600600	28100	28100	28100	28100	0
51	20241224	174300	2711600600	28100	28100	28100	28100	0
52	20241224	174200	2711600600	28100	28100	28100	28100	0
53	20241224	174100	2711600600	28100	28100	28100	28100	0
54	20241224	174000	2711600600	28100	28100	28100	28100	0
55	20241224	173900	2711600600	28100	28100	28100	28100	0
56	20241224	173800	2711600600	28100	28100	28100	28100	0
57	20241224	173700	2711600600	28100	28100	28100	28100	0
58	20241224	173600	2711600600	28100	28100	28100	28100	0
59	20241224	173500	2711600600	28100	28100	28100	28100	0
60	20241224	173400	2711600600	28100	28100	28100	28100	0
61	20241224	173300	2711600600	28100	28100	28100	28100	0
62	20241224	173200	2711600600	28100	28100	28100	28100	3979
63	20241224	173100	2711600600	28100	28100	28100	28100	0
64	20241224	173000	2711600600	28100	28100	28100	28100	0
65	20241224	172900	2711600600	28100	28100	28100	28100	0
66	20241224	172800	2711600600	28100	28100	28100	28100	0
67	20241224	172700	2711600600	28100	28100	28100	28100	0
68	20241224	172600	2711600600	28100	28100	28100	28100	0
69	20241224	172500	2711600600	28100	28100	28100	28100	0
70	20241224	172400	2711600600	28100	28100	28100	28100	0
71	20241224	172300	2711600600	28100	28100	28100	28100	0
72	20241224	172200	2711600600	28100	28100	28100	28100	0
73	20241224	172100	2711600600	28100	28100	28100	28100	0
74	20241224	172000	2711600600	28100	28100	28100	28100	0
75	20241224	171900	2711600600	28100	28100	28100	28100	0
76	20241224	171800	2711600600	28100	28100	28100	28100	0
77	20241224	171700	2711600600	28100	28100	28100	28100	0
78	20241224	171600	2711600600	28100	28100	28100	28100	0
79	20241224	171500	2711600600	28100	28100	28100	28100	0
80	20241224	171400	2711600600	28100	28100	28100	28100	0
81	20241224	171300	2711600600	28100	28100	28100	28100	0
82	20241224	171200	2711600600	28100	28100	28100	28100	0
83	20241224	171100	2711600600	28100	28100	28100	28100	0
84	20241224	171000	2711600600	28100	28100	28100	28100	0
85	20241224	170900	2711600600	28100	28100	28100	28100	0
86	20241224	170800	2711600600	28100	28100	28100	28100	0
87	20241224	170700	2711600600	28100	28100	28100	28100	0
88	20241224	170600	2711600600	28100	28100	28100	28100	0
89	20241224	170500	2711600600	28100	28100	28100	28100	0
90	20241224	170400	2711600600	28100	28100	28100	28100	0
91	20241224	170300	2711600600	28100	28100	28100	28100	0
92	20241224	170200	2711600600	28100	28100	28100	28100	3979
93	20241224	170100	2711600600	28100	28100	28100	28100	0
94	20241224	170000	2711600600	28100	28100	28100	28100	0
95	20241224	165900	2711600600	28100	28100	28100	28100	0
96	20241224	165800	2711600600	28100	28100	28100	28100	0
97	20241224	165700	2711600600	28100	28100	28100	28100	0
98	20241224	165600	2711600600	28100	28100	28100	28100	0
99	20241224	165500	2711600600	28100	28100	28100	28100	0
100	20241224	165400	2711600600	28100	28100	28100	28100	0
101	20241224	165300	2711600600	28100	28100	28100	28100	0
102	20241224	165200	2711600600	28100	28100	28100	28100	0
103	20241224	165100	2711600600	28100	28100	28100	28100	0
104	20241224	165000	2711600600	28100	28100	28100	28100	0
105	20241224	164900	2711600600	28100	28100	28100	28100	0
106	20241224	164800	2711600600	28100	28100	28100	28100	0
107	20241224	164700	2711600600	28100	28100	28100	28100	0
108	20241224	164600	2711600600	28100	28100	28100	28100	0
109	20241224	164500	2711600600	28100	28100	28100	28100	0
110	20241224	164400	2711600600	28100	28100	28100	28100	0
111	20241224	164300	2711600600	28100	28100	28100	28100	0
112	20241224	164200	2711600600	28100	28100	28100	28100	0
113	20241224	164100	2711600600	28100	28100	28100	28100	0
114	20241224	164000	2711600600	28100	28100	28100	28100	0
115	20241224	163900	2711600600	28100	28100	28100	28100	0
116	20241224	163800	2711600600	28100	28100	28100	28100	0
117	20241224	163700	2711600600	28100	28100	28100	28100	0
118	20241224	163600	2711600600	28100	28100	28100	28100	0
119	20241224	163500	2711600600	28100	28100	28100	28100	0
120	20241224	163400	2711600600	28100	28100	28100	28100	0
121	20241224	163300	2711600600	28100	28100	28100	28100	0
122	20241224	163200	2711600600	28100	28100	28100	28100	3979
123	20241224	163100	2711600600	28100	28100	28100	28100	0
124	20241224	163000	2711600600	28100	28100	28100	28100	0
125	20241224	162900	2711600600	28100	28100	28100	28100	0
126	20241224	162800	2711600600	28100	28100	28100	28100	0
127	20241224	162700	2711600600	28100	28100	28100	28100	0
128	20241224	162600	2711600600	28100	28100	28100	28100	0
129	20241224	162500	2711600600	28100	28100	28100	28100	0
130	20241224	162400	2711600600	28100	28100	28100	28100	0
131	20241224	162300	2711600600	28100	28100	28100	28100	0
132	20241224	162200	2711600600	28100	28100	28100	28100	0
133	20241224	162100	2711600600	28100	28100	28100	28100	0
134	20241224	162000	2711600600	28100	28100	28100	28100	0
135	20241224	161900	2711600600	28100	28100	28100	28100	0
136	20241224	161800	2711600600	28100	28100	28100	28100	0
137	20241224	161700	2711600600	28100	28100	28100	28100	0
138	20241224	161600	2711600600	28100	28100	28100	28100	0
139	20241224	161500	2711600600	28100	28100	28100	28100	0
140	20241224	161400	2711600600	28100	28100	28100	28100	0
141	20241224	161300	2711600600	28100	28100	28100	28100	0
142	20241224	161200	2711600600	28100	28100	28100	28100	0
143	20241224	161100	2711600600	28100	28100	28100	28100	0
144	20241224	161000	2711600600	28100	28100	28100	28100	0
145	20241224	160900	2711600600	28100	28100	28100	28100	0
146	20241224	160800	2711600600	28100	28100	28100	28100	0
147	20241224	160700	2711600600	28100	28100	28100	28100	0
148	20241224	160600	2711600600	28100	28100	28100	28100	0
149	20241224	160500	2711600600	28100	28100	28100	28100	0
150	20241224	160400	2711600600	28100	28100	28100	28100	0
151	20241224	160300	2711600600	28100	28100	28100	28100	0
152	20241224	160200	2711600600	28100	28100	28100	28100	3979
153	20241224	160100	2711600600	28100	28100	28100	28100	0
154	20241224	160000	2711600600	28100	28100	28100	28100	0
155	20241224	155900	2711600600	28100	28100	28100	28100	0
156	20241224	155800	2711600600	28100	28100	28100	28100	0
157	20241224	155700	2711600600	28100	28100	28100	28100	0
158	20241224	155600	2711600600	28100	28100	28100	28100	0
159	20241224	155500	2711600600	28100	28100	28100	28100	0
160	20241224	155400	2711600600	28100	28100	28100	28100	0
161	20241224	155300	2711600600	28100	28100	28100	28100	0
162	20241224	155200	2711600600	28100	28100	28100	28100	0
163	20241224	155100	2711600600	28100	28100	28100	28100	0
164	20241224	155000	2711600600	28100	28100	28100	28100	0
165	20241224	154900	2711600600	28100	28100	28100	28100	0
166	20241224	154800	2711600600	28100	28100	28100	28100	0
167	20241224	154700	2711600600	28100	28100	28100	28100	0
168	20241224	154600	2711600600	28100	28100	28100	28100	0
169	20241224	154500	2711600600	28100	28100	28100	28100	0
170	20241224	154400	2711600600	28100	28100	28100	28100	0
171	20241224	154300	2711600600	28100	28100	28100	28100	0
172	20241224	154200	2711600600	28100	28100	28100	28100	0
173	20241224	154100	2711600600	28100	28100	28100	28100	0
174	20241224	154000	2711600600	28100	28100	28100	28100	0
175	20241224	153900	2711600600	28100	28100	28100	28100	0
176	20241224	153800	2711600600	28100	28100	28100	28100	0
177	20241224	153700	2711600600	28100	28100	28100	28100	0
178	20241224	153600	2711600600	28100	28100	28100	28100	0
179	20241224	153500	2711600600	28100	28100	28100	28100	0
180	20241224	153400	2711600600	28100	28100	28100	28100	0
181	20241224	153300	2711600600	28100	28100	28100	28100	0
182	20241224	153200	2711600600	28100	28100	28100	28100	3979
183	20241224	153100	2711600600	28100	28100	28100	28100	0
184	20241224	153000	2711600600	28100	28100	28100	28100	3979
185	20241224	152900	2599790700	28100	28100	28100	28100	0
186	20241224	152800	2599790700	28100	28100	28100	28100	0
187	20241224	152700	2599790700	28100	28100	28100	28100	0
188	20241224	152600	2599790700	28100	28100	28100	28100	0
189	20241224	152500	2599790700	28100	28100	28100	28100	0
190	20241224	152400	2599790700	28100	28100	28100	28100	0
191	20241224	152300	2599790700	28100	28100	28100	28100	0
192	20241224	152200	2599790700	28100	28100	28100	28100	0
193	20241224	152100	2599790700	28100	28100	28100	28100	0
194	20241224	152000	2599790700	28100	28100	28100	28100	0
195	20241224	151900	2599790700	28100	28100	28150	28100	718
196	20241224	151800	2579596250	28100	28150	28150	28100	479
197	20241224	151700	2566129050	28150	28200	28200	28100	1083
198	20241224	151600	2535644700	28200	28150	28200	28150	556
199	20241224	151500	2519992300	28200	28200	28200	28150	195
200	20241224	151400	2514499950	28150	28200	28200	28150	273
201	20241224	151300	2506808800	28150	28150	28200	28150	197
202	20241224	151200	2501261000	28150	28150	28200	28100	2824
203	20241224	151100	2421739000	28150	28150	28150	28100	336
204	20241224	151000	2412287950	28100	28150	28150	28100	2730
205	20241224	150900	2335450000	28150	28150	28150	28100	298
206	20241224	150800	2327068900	28150	28150	28150	28050	836
207	20241224	150700	2303557400	28150	28000	28150	28000	381
208	20241224	150600	2292854450	28000	28100	28100	28000	150
209	20241224	150500	2288653950	28000	28150	28150	28000	150
210	20241224	150400	2284453250	28150	28100	28150	28000	702
211	20241224	150300	2264742050	28100	28100	28150	28100	238
212	20241224	150200	2258053850	28150	28100	28150	28100	161
213	20241224	150100	2253528850	28150	28050	28150	28000	1923
214	20241224	150000	2199554850	28050	28000	28050	28000	272
215	20241224	145900	2191938100	28050	28000	28050	28000	276
216	20241224	145800	2184207750	28000	28000	28050	28000	265
217	20241224	145700	2176787500	28050	28050	28050	28000	358
218	20241224	145600	2166763200	28050	28050	28050	28000	312
219	20241224	145500	2158026950	28050	28000	28050	28000	588
220	20241224	145400	2141562550	28050	28000	28050	28000	306
221	20241224	145300	2132994200	28000	28000	28050	28000	272
222	20241224	145200	2125377600	28050	28050	28050	28000	157
223	20241224	145100	2120980750	28000	28050	28050	28000	358
224	20241224	145000	2110955900	28000	28000	28050	28000	299
225	20241224	144900	2102583100	28050	28000	28050	28000	273
226	20241224	144800	2094937150	28050	28050	28050	28000	281
227	20241224	144700	2087068850	28000	28000	28050	28000	259
228	20241224	144600	2079816600	28000	28050	28050	28000	287
229	20241224	144500	2071778750	28050	27950	28050	27950	1040
230	20241224	144400	2042659000	28000	28000	28000	27950	105
231	20241224	144300	2039723950	28000	27950	28000	27950	122
232	20241224	144200	2036313750	28000	28000	28000	27950	127
233	20241224	144100	2032763650	28000	27950	28000	27950	120
234	20241224	144000	2029409400	28000	28000	28000	27950	239
235	20241224	143900	2022729050	27950	27950	28000	27950	150
236	20241224	143800	2018536300	28000	28000	28000	27950	172
237	20241224	143700	2013728600	27950	28000	28050	27950	1837
238	20241224	143600	1962306800	28000	28050	28050	28000	1310
239	20241224	143500	1925625850	28050	28050	28050	28000	159
240	20241224	143400	1921171650	28000	28000	28050	28000	254
241	20241224	143300	1914058850	28000	28050	28050	28000	128
242	20241224	143200	1910474100	28050	28000	28050	28000	147
243	20241224	143100	1906357300	28050	28000	28050	28000	77
244	20241224	143000	1904200500	28050	28050	28050	28000	31
245	20241224	142900	1903331600	28050	28050	28050	28000	25
246	20241224	142800	1902630900	28050	28050	28050	28000	27
247	20241224	142700	1901874050	28050	28000	28050	28000	77
248	20241224	142600	1899717300	28050	28000	28050	28000	32
249	20241224	142500	1898820350	28050	28000	28050	28000	11
250	20241224	142400	1898512000	28050	28000	28050	28000	71
251	20241224	142300	1896523750	28050	28000	28050	28000	85
252	20241224	142200	1894143050	28000	28050	28050	28000	10
253	20241224	142100	1893862750	28050	28000	28050	28000	21
254	20241224	142000	1893274500	28050	28050	28050	28000	21
255	20241224	141900	1892685600	28000	28050	28050	28000	16
256	20241224	141800	1892237350	28050	28050	28050	28000	64
257	20241224	141700	1890445000	28050	28050	28050	28000	8
258	20241224	141600	1890220750	28050	28050	28050	28000	19
259	20241224	141500	1889688450	28050	28000	28050	28000	211
260	20241224	141400	1883770600	28050	28050	28100	28050	985
261	20241224	141300	1856141100	28100	28100	28100	28050	49
262	20241224	141200	1854765750	28100	28050	28100	28050	91
263	20241224	141100	1852212450	28100	28100	28100	28050	40
264	20241224	141000	1851089600	28100	28050	28100	28050	32
265	20241224	140900	1850191150	28100	28100	28100	28050	19
266	20241224	140800	1849657400	28100	28050	28100	28050	40
267	20241224	140700	1848534550	28100	28050	28100	28050	61
268	20241224	140600	1846822450	28100	28050	28100	28050	45
269	20241224	140500	1845559300	28100	28100	28100	28050	47
270	20241224	140400	1844239250	28100	28050	28100	28050	270
271	20241224	140300	1836653250	28100	28100	28100	28050	26
272	20241224	140200	1835923200	28050	28050	28100	28050	62
273	20241224	140100	1834183300	28100	28050	28100	28050	29
274	20241224	140000	1833369000	28100	28050	28100	28050	38
275	20241224	135900	1832302300	28100	28100	28100	28050	52
276	20241224	135800	1830842850	28050	28100	28100	28050	37
277	20241224	135700	1829804200	28100	28100	28100	28050	39
278	20241224	135600	1828709250	28100	28100	28100	28050	17
279	20241224	135500	1828231800	28100	28050	28100	28050	45
280	20241224	135400	1826968250	28050	28050	28100	28050	126
281	20241224	135300	1823428700	28100	28100	28100	28050	14
282	20241224	135200	1823035700	28050	28050	28100	28050	26
283	20241224	135100	1822306150	28050	28100	28100	28050	67
284	20241224	135000	1820426550	28050	28100	28100	28050	61
285	20241224	134900	1818715200	28100	28050	28100	28050	19
286	20241224	134800	1818182000	28100	28100	28100	28050	45
287	20241224	134700	1816919450	28100	28100	28100	28050	27
288	20241224	134600	1816161700	28050	28050	28100	28050	17
289	20241224	134500	1815684650	28050	28100	28100	28050	86
290	20241224	134400	1813271050	28100	28100	28150	28100	91
291	20241224	134300	1810713850	28150	28100	28150	28100	12
292	20241224	134200	1810376300	28050	28050	28150	28050	172
293	20241224	134100	1805543550	28050	28050	28100	28050	27
294	20241224	134000	1804785650	28100	28100	28100	28050	51
295	20241224	133900	1803354750	28100	28100	28100	28050	17
296	20241224	133800	1802877600	28100	28100	28100	28050	16
297	20241224	133700	1802428550	28050	28100	28150	28050	235
298	20241224	133600	1795824950	28150	28150	28150	28100	38
299	20241224	133500	1794756800	28150	28150	28150	28100	25
300	20241224	133400	1794054050	28150	28150	28150	28100	33
301	20241224	133300	1793126500	28150	28100	28150	28100	38
302	20241224	133200	1792058250	28150	28150	28150	28100	8
303	20241224	133100	1791833150	28150	28150	28150	28100	13
304	20241224	133000	1791467600	28100	28100	28150	28100	103
305	20241224	132900	1788573050	28100	28100	28150	28100	29
306	20241224	132800	1787757250	28150	28150	28150	28100	38
307	20241224	132700	1786688750	28150	28150	28150	28100	27
308	20241224	132600	1785929150	28150	28100	28150	28050	1753
309	20241224	132500	1736661250	28050	28100	28100	28050	76
310	20241224	132400	1734528550	28050	28100	28100	28050	18
311	20241224	132300	1734022900	28100	28100	28100	28050	58
312	20241224	132200	1732395300	28100	28050	28100	28050	138
313	20241224	132100	1728518250	28050	28100	28100	28050	77
314	20241224	132000	1726357600	28100	28100	28100	28050	23
315	20241224	131900	1725711750	28100	28100	28100	28050	15
316	20241224	131800	1725290400	28100	28100	28100	28050	17
317	20241224	131700	1724813300	28100	28050	28100	28050	16
318	20241224	131600	1724364150	28100	28050	28100	28050	7
319	20241224	131500	1724167550	28100	28100	28100	28050	431
320	20241224	131400	1712057950	28100	28100	28100	28100	5
321	20241224	131300	1711917450	28100	28100	28100	28050	15
322	20241224	131200	1711496350	28050	28100	28100	28050	20
323	20241224	131100	1710935150	28100	28100	28100	28100	15
324	20241224	131000	1710513650	28100	28100	28100	28050	16
325	20241224	130900	1710064450	28100	28050	28100	28050	18
326	20241224	130800	1709559250	28050	28050	28100	28000	638
327	20241224	130700	1691664900	28050	28050	28050	28000	99
328	20241224	130600	1688892500	28050	28000	28050	28000	48
329	20241224	130500	1687548400	28050	28000	28050	27950	1815
330	20241224	130400	1636732900	28050	28000	28050	28000	83
331	20241224	130300	1634408700	28050	28000	28050	28000	255
332	20241224	130200	1627268300	28000	28050	28050	28000	22
333	20241224	130100	1626651600	28000	28000	28050	28000	67
334	20241224	130000	1624772950	28050	28050	28050	28000	54
335	20241224	125900	1623260500	28050	28050	28050	28000	54
336	20241224	125800	1621748250	28050	28050	28050	28000	99
337	20241224	125700	1618975700	28000	28000	28050	28000	102
338	20241224	125600	1616119450	28050	28050	28100	28000	3506
339	20241224	125500	1517834700	28100	28050	28100	28050	57
340	20241224	125400	1516235500	28100	28100	28100	28050	24
341	20241224	125300	1515561850	28100	28050	28100	28050	65
342	20241224	125200	1513738350	28100	28100	28100	28050	43
343	20241224	125100	1512531850	28100	28100	28100	28050	66
344	20241224	125000	1510680250	28100	28050	28100	28050	67
345	20241224	124900	1508800300	28050	28050	28100	28050	72
346	20241224	124800	1506780450	28100	28050	28100	28050	54
347	20241224	124700	1505265250	28100	28100	28100	28050	22
348	20241224	124600	1504647150	28050	28150	28200	28050	1084
349	20241224	124500	1474169200	28200	28150	28200	28150	25
350	20241224	124400	1473465150	28150	28200	28200	28150	14
351	20241224	124300	1473070750	28150	28150	28200	28150	83
352	20241224	124200	1470733750	28200	28150	28200	28150	8
353	20241224	124100	1470508300	28200	28200	28200	28150	18
354	20241224	124000	1470001250	28200	28200	28200	28150	20
355	20241224	123900	1469437950	28150	28200	28200	28150	42
356	20241224	123800	1468255400	28250	28250	28250	28150	14
357	20241224	123700	1467860700	28250	28150	28250	28150	1009
358	20241224	123600	1439410700	28150	28200	28200	28150	19
359	20241224	123500	1438875450	28200	28200	28200	28150	15
360	20241224	123400	1438452900	28200	28050	28200	28050	126
361	20241224	123300	1434902800	28200	28200	28200	28100	1261
362	20241224	123200	1399354850	28200	28150	28200	28150	28
363	20241224	123100	1398565850	28200	28200	28200	28200	9
364	20241224	123000	1398312050	28200	28200	28200	28150	20
365	20241224	122900	1397748750	28200	28150	28200	28100	2119
366	20241224	122800	1338100500	28100	28150	28150	28100	16
367	20241224	122700	1337650650	28150	28150	28150	28100	18
368	20241224	122600	1337144550	28150	28150	28150	28100	12
369	20241224	122500	1336807000	28100	28150	28150	28100	17
370	20241224	122400	1336329000	28100	28100	28150	28050	266
371	20241224	122300	1328856450	28150	28150	28150	28050	6139
372	20241224	122200	1156302400	28150	28150	28150	28100	69
373	20241224	122100	1154362600	28150	28150	28150	28100	19
374	20241224	122000	1153827850	28150	28100	28150	28100	61
375	20241224	121900	1152113000	28150	28100	28150	28100	29
376	20241224	121800	1151297300	28150	28150	28150	28150	10
377	20241224	121700	1151015800	28100	28100	28150	28100	60
378	20241224	121600	1149329550	28100	28100	28150	28100	142
379	20241224	121500	1145339000	28150	28100	28150	28100	11
380	20241224	121400	1145029650	28100	28150	28150	28100	37
381	20241224	121300	1143989700	28100	28100	28150	28100	248
382	20241224	121200	1137020750	28100	28150	28150	28100	357
383	20241224	121100	1126988550	28150	28100	28150	28100	28
384	20241224	121000	1126201000	28150	28150	28150	28100	54
385	20241224	120900	1124682850	28150	28150	28150	28100	25
386	20241224	120800	1123979500	28150	28100	28150	28100	854
387	20241224	120700	1099978350	28100	28150	28150	28100	44
388	20241224	120600	1098741150	28150	28100	28150	28100	149
389	20241224	120500	1094548600	28150	28150	28150	28100	9
390	20241224	120400	1094295350	28150	28150	28150	28100	16
391	20241224	120300	1093845500	28150	28150	28150	28100	26
392	20241224	120200	1093114550	28150	28100	28150	28100	34
393	20241224	120100	1092157750	28150	28200	28200	28100	2218
394	20241224	120000	1029725350	28200	28150	28200	28150	19
395	20241224	115900	1029189700	28150	28200	28200	28150	24
396	20241224	115800	1028513350	28200	28150	28200	28150	41
397	20241224	115700	1027358400	28200	28200	28200	28150	119
398	20241224	115600	1024002750	28200	28200	28200	28150	29
399	20241224	115500	1023185550	28200	28200	28200	28150	25
400	20241224	115400	1022480950	28150	28200	28200	28150	15
401	20241224	115300	1022058100	28200	28200	28200	28150	27
402	20241224	115200	1021297150	28200	28200	28200	28150	18
403	20241224	115100	1020789650	28150	28200	28200	28150	30
404	20241224	115000	1019944350	28200	28200	28200	28150	26
405	20241224	114900	1019211700	28200	28200	28200	28200	17
406	20241224	114800	1018732300	28200	28200	28200	28150	27
407	20241224	114700	1017971500	28200	28150	28200	28150	25
408	20241224	114600	1017266950	28200	28150	28200	28150	19
409	20241224	114500	1016731300	28200	28150	28200	28150	27
410	20241224	114400	1015970500	28200	28200	28200	28200	26
411	20241224	114300	1015237300	28200	28150	28200	28150	36
412	20241224	114200	1014223100	28200	28200	28200	28150	28
413	20241224	114100	1013434150	28200	28200	28200	28150	60
414	20241224	114000	1011744250	28150	28200	28200	28150	26
415	20241224	113900	1011011600	28150	28150	28200	28150	287
416	20241224	113800	1002931800	28200	28150	28200	28150	17
417	20241224	113700	1002452950	28150	28200	28200	28150	34
418	20241224	113600	1001495400	28200	28200	28200	28200	2
419	20241224	113500	1001439000	28150	28150	28200	28150	356
420	20241224	113400	991417100	28200	28200	28200	28150	26
421	20241224	113300	990684300	28200	28200	28200	28150	19
422	20241224	113200	990148600	28200	28150	28200	28150	28
423	20241224	113100	989359700	28200	28150	28200	28150	77
424	20241224	113000	987189750	28150	28200	28200	28150	41
425	20241224	112900	986033750	28200	28200	28200	28150	30
426	20241224	112800	985188350	28200	28200	28200	28150	12
427	20241224	112700	984850200	28200	28200	28200	28150	47
428	20241224	112600	983525450	28200	28150	28200	28150	17
429	20241224	112500	983046550	28200	28200	28200	28150	11
430	20241224	112400	982736650	28200	28150	28250	28150	46
431	20241224	112300	981440000	28100	28100	28200	28100	57
432	20241224	112200	979835700	28100	28150	28250	28100	706
433	20241224	112100	959933000	28250	28250	28250	28100	17
434	20241224	112000	959454100	28250	28250	28250	28100	636
435	20241224	111900	941522650	28250	28200	28250	28200	82
436	20241224	111800	939207550	28250	28200	28250	28200	63
437	20241224	111700	937430200	28250	28200	28250	28200	92
438	20241224	111600	934835200	28200	28200	28250	28150	747
439	20241224	111500	913770400	28150	28150	28200	28100	160
440	20241224	111400	909264000	28100	28150	28150	28100	21
441	20241224	111300	908673200	28150	28150	28150	28100	172
442	20241224	111200	903839700	28150	28150	28200	28100	314
443	20241224	111100	895001150	28200	28200	28200	28150	142
444	20241224	111000	890997550	28200	28150	28200	28150	117
445	20241224	110900	887703700	28200	28200	28200	28150	20
446	20241224	110800	887139850	28200	28150	28200	28150	45
447	20241224	110700	885871550	28200	28200	28200	28150	21
448	20241224	110600	885279600	28200	28150	28200	28150	32
449	20241224	110500	884377850	28200	28200	28200	28150	25
450	20241224	110400	883673400	28200	28200	28200	28150	21
451	20241224	110300	883081500	28150	28200	28200	28150	58
452	20241224	110200	881447850	28200	28150	28200	28150	25
453	20241224	110100	880743400	28200	28200	28200	28150	25
454	20241224	110000	880038800	28200	28200	28200	28150	33
455	20241224	105900	879108650	28200	28200	28200	28150	21
456	20241224	105800	878516700	28150	28200	28200	28150	41
457	20241224	105700	877361900	28200	28200	28200	28150	165
458	20241224	105600	872716200	28200	28200	28200	28150	17
459	20241224	105500	872236950	28200	28150	28200	28150	78
460	20241224	105400	870038350	28200	28200	28200	28150	41
461	20241224	105300	868883150	28200	28100	28200	28100	273
462	20241224	105200	861197500	28150	28150	28150	28100	26
463	20241224	105100	860466200	28150	28150	28150	28100	27
464	20241224	105000	859706850	28150	28150	28150	28100	27
465	20241224	104900	858947300	28150	28200	28200	28150	238
466	20241224	104800	852247000	28200	28200	28200	28150	94
467	20241224	104700	849597650	28200	28200	28200	28150	1042
468	20241224	104600	820264600	28200	28150	28250	28150	125
469	20241224	104500	816739400	28250	28200	28250	28200	321
470	20241224	104400	807686750	28200	28200	28200	28150	63
471	20241224	104300	805911350	28200	28200	28200	28150	59
472	20241224	104200	804247650	28150	28200	28200	28150	67
473	20241224	104100	802359700	28150	28150	28200	28150	26
474	20241224	104000	801627000	28200	28200	28200	28150	20
475	20241224	103900	801063150	28200	28200	28200	28150	44
476	20241224	103800	799822900	28200	28150	28200	28150	18
477	20241224	103700	799315400	28150	28200	28200	28150	43
478	20241224	103600	798104150	28150	28200	28200	28150	170
479	20241224	103500	793317900	28200	28200	28200	28150	18
480	20241224	103400	792810450	28200	28200	28200	28150	28
481	20241224	103300	792021300	28200	28200	28200	28150	67
482	20241224	103200	790132400	28200	28200	28200	28150	79
483	20241224	103100	787904700	28200	28200	28200	28150	35
484	20241224	103000	786918150	28200	28150	28200	28150	23
485	20241224	102900	786269850	28200	28200	28200	28150	21
486	20241224	102800	785678050	28250	28250	28250	28200	17
487	20241224	102700	785198400	28250	28250	28250	28200	154
488	20241224	102600	780852550	28200	28300	28300	28200	104
489	20241224	102500	777919400	28300	28150	28300	28150	1232
490	20241224	102400	743174750	28200	28150	28200	28150	21
491	20241224	102300	742582650	28150	28200	28200	28150	63
492	20241224	102200	740806900	28200	28200	28200	28200	20
493	20241224	102100	740242900	28150	28150	28200	28150	701
494	20241224	102000	720509250	28150	28150	28150	28100	51
495	20241224	101900	719074250	28150	28150	28150	28100	17
496	20241224	101800	718595750	28150	28150	28150	28100	340
497	20241224	101700	709041150	28150	28100	28200	28100	641
498	20241224	101600	691003450	28200	28300	28300	28100	1730
499	20241224	101500	642295300	28250	28200	28300	28200	1193
500	20241224	101400	608535550	28300	28250	28300	28200	20
501	20241224	101300	607970750	28300	28250	28300	28200	75
502	20241224	101200	605853900	28250	28200	28300	28200	52
503	20241224	101100	604386500	28250	28250	28300	28200	36
504	20241224	101000	603369600	28200	28300	28300	28200	159
505	20241224	100900	598878850	28200	28200	28300	28200	80
506	20241224	100800	596622300	28300	28250	28300	28200	181
507	20241224	100700	591509050	28200	28250	28250	28200	76
508	20241224	100600	589363250	28250	28200	28250	28200	47
509	20241224	100500	588037400	28200	28200	28300	28200	333
510	20241224	100400	578615800	28300	28200	28300	28200	1803
511	20241224	100300	527677650	28250	28200	28250	28150	1333
512	20241224	100200	490087100	28200	28200	28200	28150	90
513	20241224	100100	487549600	28200	28150	28200	28150	123
514	20241224	100000	484086800	28150	28150	28200	28150	355
515	20241224	095900	474077250	28200	28100	28200	28100	608
516	20241224	095800	456961950	28150	28100	28150	28100	256
517	20241224	095700	449766400	28150	28150	28150	28100	30
518	20241224	095600	448923100	28150	28100	28150	28100	41
519	20241224	095500	447769450	28150	28100	28150	28100	10
520	20241224	095400	447488100	28150	28200	28200	28100	1262
521	20241224	095300	411965150	28200	28150	28200	28150	44
522	20241224	095200	410724600	28150	28200	28200	28150	53
523	20241224	095100	409232400	28150	28100	28150	28000	1682
524	20241224	095000	361925000	28100	28100	28150	28100	49
525	20241224	094900	360546250	28150	28100	28150	28100	52
526	20241224	094800	359084750	28150	28100	28150	28100	19
527	20241224	094700	358550550	28100	28150	28150	28100	147
528	20241224	094600	354419650	28150	28100	28150	28100	252
529	20241224	094500	347338100	28150	28100	28150	28100	31
530	20241224	094400	346466750	28150	28150	28150	28050	1632
531	20241224	094300	300642050	28150	28100	28150	28100	127
532	20241224	094200	297072750	28150	28100	28150	28100	324
533	20241224	094100	287962400	28150	28150	28150	28100	18
534	20241224	094000	287456350	28150	28100	28150	28100	22
535	20241224	093900	286837500	28150	28150	28150	28100	10
536	20241224	093800	286556150	28200	28150	28200	28100	431
537	20241224	093700	274425350	28200	28150	28200	28150	11
538	20241224	093600	274115350	28200	28150	28200	28150	65
539	20241224	093500	272285300	28200	28150	28200	28150	17
540	20241224	093400	271806150	28200	28200	28200	28150	81
541	20241224	093300	269525500	28200	28200	28200	28150	38
542	20241224	093200	268455550	28200	28150	28200	28100	719
543	20241224	093100	248215600	28200	28150	28200	28150	6
544	20241224	093000	248046450	28150	28150	28200	28100	56
545	20241224	092900	246471300	28150	28100	28150	28100	64
546	20241224	092800	244669850	28100	28200	28200	28100	199
547	20241224	092700	239068700	28150	28200	28200	28150	42
548	20241224	092600	237886300	28200	28200	28200	28150	130
549	20241224	092500	234226000	28200	28200	28200	28150	305
550	20241224	092400	225640000	28200	28200	28200	28150	9
551	20241224	092300	225386250	28200	28250	28250	28200	4
552	20241224	092200	225273300	28200	28200	28200	28150	87
553	20241224	092100	222819950	28200	28250	28250	28150	158
554	20241224	092000	218372000	28150	28250	28250	28150	581
555	20241224	091900	202014650	28200	28150	28250	28150	147
556	20241224	091800	197866100	28200	28200	28250	28150	18
557	20241224	091700	197358300	28250	28200	28250	28200	1011
558	20241224	091600	168848000	28150	28150	28200	28150	26
559	20241224	091500	168115550	28200	28050	28200	28050	954
560	20241224	091400	141282350	28050	28100	28100	28050	389
561	20241224	091300	130351500	28100	28150	28150	28100	60
562	20241224	091200	128665300	28150	28150	28150	28100	39
563	20241224	091100	127567600	28100	28100	28150	28050	56
564	20241224	091000	125993900	28100	28100	28100	28050	22
565	20241224	090900	125375800	28100	28100	28200	28050	45
566	20241224	090800	124110650	28100	28250	28250	28100	125
567	20241224	090700	120597600	28250	28150	28250	28100	195
568	20241224	090600	115109900	28300	28250	28300	28200	723
569	20241224	090500	94710500	28250	28300	28300	28200	301
570	20241224	090400	86218950	28250	28250	28250	28200	394
571	20241224	090300	75101150	28250	28250	28250	28200	29
572	20241224	090200	74282150	28250	28250	28300	28200	19
573	20241224	090100	73745350	28250	28350	28350	28250	1072
574	20241224	090000	43451050	28300	28300	28350	28200	1537