KissMeData/014940/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190100	28087798670	5340	5340	5340	5340	25607
3	20241227	190000	28087798670	5340	5340	5340	5340	0
4	20241227	185900	28087798670	5340	5340	5340	5340	0
5	20241227	185800	28087798670	5340	5340	5340	5340	0
6	20241227	185700	28087798670	5340	5340	5340	5340	0
7	20241227	185600	28087798670	5340	5340	5340	5340	0
8	20241227	185500	28087798670	5340	5340	5340	5340	0
9	20241227	185400	28087798670	5340	5340	5340	5340	0
10	20241227	185300	28087798670	5340	5340	5340	5340	0
11	20241227	185200	28087798670	5340	5340	5340	5340	0
12	20241227	185100	28087798670	5340	5340	5340	5340	0
13	20241227	185000	28087798670	5340	5340	5340	5340	0
14	20241227	184900	28087798670	5340	5340	5340	5340	0
15	20241227	184800	28087798670	5340	5340	5340	5340	0
16	20241227	184700	28087798670	5340	5340	5340	5340	0
17	20241227	184600	28087798670	5340	5340	5340	5340	0
18	20241227	184500	28087798670	5340	5340	5340	5340	0
19	20241227	184400	28087798670	5340	5340	5340	5340	0
20	20241227	184300	28087798670	5340	5340	5340	5340	0
21	20241227	184200	28087798670	5340	5340	5340	5340	0
22	20241227	184100	28087798670	5340	5340	5340	5340	0
23	20241227	184000	28087798670	5340	5340	5340	5340	0
24	20241227	183900	28087798670	5340	5340	5340	5340	0
25	20241227	183800	28087798670	5340	5340	5340	5340	0
26	20241227	183700	28087798670	5340	5340	5340	5340	0
27	20241227	183600	28087798670	5340	5340	5340	5340	0
28	20241227	183500	28087798670	5340	5340	5340	5340	0
29	20241227	183400	28087798670	5340	5340	5340	5340	0
30	20241227	183300	28087798670	5340	5340	5340	5340	0
31	20241227	183200	28087798670	5340	5340	5340	5340	0
32	20241227	183100	28087798670	5340	5340	5340	5340	25607
33	20241227	183000	28087798670	5340	5340	5340	5340	0
34	20241227	182900	28087798670	5340	5340	5340	5340	0
35	20241227	182800	28087798670	5340	5340	5340	5340	0
36	20241227	182700	28087798670	5340	5340	5340	5340	0
37	20241227	182600	28087798670	5340	5340	5340	5340	0
38	20241227	182500	28087798670	5340	5340	5340	5340	0
39	20241227	182400	28087798670	5340	5340	5340	5340	0
40	20241227	182300	28087798670	5340	5340	5340	5340	0
41	20241227	182200	28087798670	5340	5340	5340	5340	0
42	20241227	182100	28087798670	5340	5340	5340	5340	0
43	20241227	182000	28087798670	5340	5340	5340	5340	0
44	20241227	181900	28087798670	5340	5340	5340	5340	0
45	20241227	181800	28087798670	5340	5340	5340	5340	0
46	20241227	181700	28087798670	5340	5340	5340	5340	0
47	20241227	181600	28087798670	5340	5340	5340	5340	0
48	20241227	181500	28087798670	5340	5340	5340	5340	0
49	20241227	181400	28087798670	5340	5340	5340	5340	0
50	20241227	181300	28087798670	5340	5340	5340	5340	0
51	20241227	181200	28087798670	5340	5340	5340	5340	0
52	20241227	181100	28087798670	5340	5340	5340	5340	0
53	20241227	181000	28087798670	5340	5340	5340	5340	0
54	20241227	180900	28087798670	5340	5340	5340	5340	0
55	20241227	180800	28087798670	5340	5340	5340	5340	0
56	20241227	180700	28087798670	5340	5340	5340	5340	0
57	20241227	180600	28087798670	5340	5340	5340	5340	0
58	20241227	180500	28087798670	5340	5340	5340	5340	0
59	20241227	180400	28087798670	5340	5340	5340	5340	0
60	20241227	180300	28087798670	5340	5340	5340	5340	0
61	20241227	180200	28087798670	5340	5340	5340	5340	0
62	20241227	180100	28087798670	5340	5340	5340	5340	25607
63	20241227	180000	28087798670	5340	5340	5340	5340	0
64	20241227	175900	28087798670	5340	5340	5340	5340	0
65	20241227	175800	28087798670	5340	5340	5340	5340	0
66	20241227	175700	28087798670	5340	5340	5340	5340	0
67	20241227	175600	28087798670	5340	5340	5340	5340	0
68	20241227	175500	28087798670	5340	5340	5340	5340	0
69	20241227	175400	28087798670	5340	5340	5340	5340	0
70	20241227	175300	28087798670	5340	5340	5340	5340	0
71	20241227	175200	28087798670	5340	5340	5340	5340	0
72	20241227	175100	28087798670	5340	5340	5340	5340	0
73	20241227	175000	28087798670	5340	5340	5340	5340	0
74	20241227	174900	28087798670	5340	5340	5340	5340	0
75	20241227	174800	28087798670	5340	5340	5340	5340	0
76	20241227	174700	28087798670	5340	5340	5340	5340	0
77	20241227	174600	28087798670	5340	5340	5340	5340	0
78	20241227	174500	28087798670	5340	5340	5340	5340	0
79	20241227	174400	28087798670	5340	5340	5340	5340	0
80	20241227	174300	28087798670	5340	5340	5340	5340	0
81	20241227	174200	28087798670	5340	5340	5340	5340	0
82	20241227	174100	28087798670	5340	5340	5340	5340	0
83	20241227	174000	28087798670	5340	5340	5340	5340	0
84	20241227	173900	28087798670	5340	5340	5340	5340	0
85	20241227	173800	28087798670	5340	5340	5340	5340	0
86	20241227	173700	28087798670	5340	5340	5340	5340	0
87	20241227	173600	28087798670	5340	5340	5340	5340	0
88	20241227	173500	28087798670	5340	5340	5340	5340	0
89	20241227	173400	28087798670	5340	5340	5340	5340	0
90	20241227	173300	28087798670	5340	5340	5340	5340	0
91	20241227	173200	28087798670	5340	5340	5340	5340	0
92	20241227	173100	28087798670	5340	5340	5340	5340	25607
93	20241227	173000	28087798670	5340	5340	5340	5340	0
94	20241227	172900	28087798670	5340	5340	5340	5340	0
95	20241227	172800	28087798670	5340	5340	5340	5340	0
96	20241227	172700	28087798670	5340	5340	5340	5340	0
97	20241227	172600	28087798670	5340	5340	5340	5340	0
98	20241227	172500	28087798670	5340	5340	5340	5340	0
99	20241227	172400	28087798670	5340	5340	5340	5340	0
100	20241227	172300	28087798670	5340	5340	5340	5340	0
101	20241227	172200	28087798670	5340	5340	5340	5340	0
102	20241227	172100	28087798670	5340	5340	5340	5340	0
103	20241227	172000	28087798670	5340	5340	5340	5340	0
104	20241227	171900	28087798670	5340	5340	5340	5340	0
105	20241227	171800	28087798670	5340	5340	5340	5340	0
106	20241227	171700	28087798670	5340	5340	5340	5340	0
107	20241227	171600	28087798670	5340	5340	5340	5340	0
108	20241227	171500	28087798670	5340	5340	5340	5340	0
109	20241227	171400	28087798670	5340	5340	5340	5340	0
110	20241227	171300	28087798670	5340	5340	5340	5340	0
111	20241227	171200	28087798670	5340	5340	5340	5340	0
112	20241227	171100	28087798670	5340	5340	5340	5340	0
113	20241227	171000	28087798670	5340	5340	5340	5340	0
114	20241227	170900	28087798670	5340	5340	5340	5340	0
115	20241227	170800	28087798670	5340	5340	5340	5340	0
116	20241227	170700	28087798670	5340	5340	5340	5340	0
117	20241227	170600	28087798670	5340	5340	5340	5340	0
118	20241227	170500	28087798670	5340	5340	5340	5340	0
119	20241227	170400	28087798670	5340	5340	5340	5340	0
120	20241227	170300	28087798670	5340	5340	5340	5340	0
121	20241227	170200	28087798670	5340	5340	5340	5340	0
122	20241227	170100	28087798670	5340	5340	5340	5340	25607
123	20241227	170000	28087798670	5340	5340	5340	5340	0
124	20241227	165900	28087798670	5340	5340	5340	5340	0
125	20241227	165800	28087798670	5340	5340	5340	5340	0
126	20241227	165700	28087798670	5340	5340	5340	5340	0
127	20241227	165600	28087798670	5340	5340	5340	5340	0
128	20241227	165500	28087798670	5340	5340	5340	5340	0
129	20241227	165400	28087798670	5340	5340	5340	5340	0
130	20241227	165300	28087798670	5340	5340	5340	5340	0
131	20241227	165200	28087798670	5340	5340	5340	5340	0
132	20241227	165100	28087798670	5340	5340	5340	5340	0
133	20241227	165000	28087798670	5340	5340	5340	5340	0
134	20241227	164900	28087798670	5340	5340	5340	5340	0
135	20241227	164800	28087798670	5340	5340	5340	5340	0
136	20241227	164700	28087798670	5340	5340	5340	5340	0
137	20241227	164600	28087798670	5340	5340	5340	5340	0
138	20241227	164500	28087798670	5340	5340	5340	5340	0
139	20241227	164400	28087798670	5340	5340	5340	5340	0
140	20241227	164300	28087798670	5340	5340	5340	5340	0
141	20241227	164200	28087798670	5340	5340	5340	5340	0
142	20241227	164100	28087798670	5340	5340	5340	5340	0
143	20241227	164000	28087798670	5340	5340	5340	5340	0
144	20241227	163900	28087798670	5340	5340	5340	5340	0
145	20241227	163800	28087798670	5340	5340	5340	5340	0
146	20241227	163700	28087798670	5340	5340	5340	5340	0
147	20241227	163600	28087798670	5340	5340	5340	5340	0
148	20241227	163500	28087798670	5340	5340	5340	5340	0
149	20241227	163400	28087798670	5340	5340	5340	5340	0
150	20241227	163300	28087798670	5340	5340	5340	5340	0
151	20241227	163200	28087798670	5340	5340	5340	5340	0
152	20241227	163100	28087798670	5340	5340	5340	5340	25607
153	20241227	163000	28087798670	5340	5340	5340	5340	0
154	20241227	162900	28087798670	5340	5340	5340	5340	0
155	20241227	162800	28087798670	5340	5340	5340	5340	0
156	20241227	162700	28087798670	5340	5340	5340	5340	0
157	20241227	162600	28087798670	5340	5340	5340	5340	0
158	20241227	162500	28087798670	5340	5340	5340	5340	0
159	20241227	162400	28087798670	5340	5340	5340	5340	0
160	20241227	162300	28087798670	5340	5340	5340	5340	0
161	20241227	162200	28087798670	5340	5340	5340	5340	0
162	20241227	162100	28087798670	5340	5340	5340	5340	0
163	20241227	162000	28087798670	5340	5340	5340	5340	0
164	20241227	161900	28087798670	5340	5340	5340	5340	0
165	20241227	161800	28087798670	5340	5340	5340	5340	0
166	20241227	161700	28087798670	5340	5340	5340	5340	0
167	20241227	161600	28087798670	5340	5340	5340	5340	0
168	20241227	161500	28087798670	5340	5340	5340	5340	0
169	20241227	161400	28087798670	5340	5340	5340	5340	0
170	20241227	161300	28087798670	5340	5340	5340	5340	0
171	20241227	161200	28087798670	5340	5340	5340	5340	0
172	20241227	161100	28087798670	5340	5340	5340	5340	0
173	20241227	161000	28087798670	5340	5340	5340	5340	0
174	20241227	160900	28087798670	5340	5340	5340	5340	0
175	20241227	160800	28087798670	5340	5340	5340	5340	0
176	20241227	160700	28087798670	5340	5340	5340	5340	0
177	20241227	160600	28087798670	5340	5340	5340	5340	0
178	20241227	160500	28087798670	5340	5340	5340	5340	0
179	20241227	160400	28087798670	5340	5340	5340	5340	0
180	20241227	160300	28087798670	5340	5340	5340	5340	0
181	20241227	160200	28087798670	5340	5340	5340	5340	0
182	20241227	160100	28087798670	5340	5340	5340	5340	25607
183	20241227	160000	28087798670	5340	5340	5340	5340	0
184	20241227	155900	28087798670	5340	5340	5340	5340	0
185	20241227	155800	28087798670	5340	5340	5340	5340	0
186	20241227	155700	28087798670	5340	5340	5340	5340	0
187	20241227	155600	28087798670	5340	5340	5340	5340	0
188	20241227	155500	28087798670	5340	5340	5340	5340	0
189	20241227	155400	28087798670	5340	5340	5340	5340	0
190	20241227	155300	28087798670	5340	5340	5340	5340	0
191	20241227	155200	28087798670	5340	5340	5340	5340	0
192	20241227	155100	28087798670	5340	5340	5340	5340	0
193	20241227	155000	28087798670	5340	5340	5340	5340	0
194	20241227	154900	28087798670	5340	5340	5340	5340	0
195	20241227	154800	28087798670	5340	5340	5340	5340	0
196	20241227	154700	28087798670	5340	5340	5340	5340	0
197	20241227	154600	28087798670	5340	5340	5340	5340	0
198	20241227	154500	28087798670	5340	5340	5340	5340	0
199	20241227	154400	28087798670	5340	5340	5340	5340	0
200	20241227	154300	28087798670	5340	5340	5340	5340	0
201	20241227	154200	28087798670	5340	5340	5340	5340	0
202	20241227	154100	28087798670	5340	5340	5340	5340	0
203	20241227	154000	28087798670	5340	5340	5340	5340	0
204	20241227	153900	28087798670	5340	5340	5340	5340	0
205	20241227	153800	28087798670	5340	5340	5340	5340	0
206	20241227	153700	28087798670	5340	5340	5340	5340	0
207	20241227	153600	28087798670	5340	5340	5340	5340	0
208	20241227	153500	28087798670	5340	5340	5340	5340	0
209	20241227	153400	28087798670	5340	5340	5340	5340	0
210	20241227	153300	28087798670	5340	5340	5340	5340	0
211	20241227	153200	28087798670	5340	5340	5340	5340	0
212	20241227	153100	28087798670	5340	5340	5340	5340	25607
213	20241227	153000	28087798670	5340	5340	5340	5340	25607
214	20241227	152900	27951057290	5360	5360	5360	5360	0
215	20241227	152800	27951057290	5360	5360	5360	5360	0
216	20241227	152700	27951057290	5360	5360	5360	5360	0
217	20241227	152600	27951057290	5360	5360	5360	5360	0
218	20241227	152500	27951057290	5360	5360	5360	5360	0
219	20241227	152400	27951057290	5360	5360	5360	5360	0
220	20241227	152300	27951057290	5360	5360	5360	5360	0
221	20241227	152200	27951057290	5360	5360	5360	5360	0
222	20241227	152100	27951057290	5360	5360	5360	5360	0
223	20241227	152000	27951057290	5360	5360	5360	5360	0
224	20241227	151900	27951057290	5360	5370	5370	5350	3720
225	20241227	151800	27931111550	5380	5380	5380	5360	3466
226	20241227	151700	27912528040	5370	5370	5390	5370	2817
227	20241227	151600	27897377730	5370	5360	5380	5360	7477
228	20241227	151500	27857285060	5360	5360	5370	5350	9724
229	20241227	151400	27805230520	5360	5360	5370	5360	3172
230	20241227	151300	27788228590	5370	5360	5370	5360	1931
231	20241227	151200	27777872310	5370	5360	5370	5360	1105
232	20241227	151100	27771946180	5360	5360	5370	5360	3914
233	20241227	151000	27750950940	5370	5380	5380	5370	2839
234	20241227	150900	27735705410	5370	5380	5380	5370	1328
235	20241227	150800	27728572290	5370	5360	5370	5360	6438
236	20241227	150700	27694006520	5370	5370	5370	5360	379
237	20241227	150600	27691971720	5370	5360	5370	5360	2325
238	20241227	150500	27679505500	5370	5370	5370	5360	3730
239	20241227	150400	27659498410	5370	5370	5370	5360	2040
240	20241227	150300	27648548360	5370	5370	5380	5370	4108
241	20241227	150200	27626487360	5380	5380	5380	5370	619
242	20241227	150100	27623162710	5390	5390	5390	5380	4875
243	20241227	150000	27596934480	5390	5390	5390	5380	2589
244	20241227	145900	27583004530	5390	5390	5390	5390	5883
245	20241227	145800	27551295160	5400	5390	5400	5390	377
246	20241227	145700	27549259780	5390	5390	5400	5390	2090
247	20241227	145600	27537985900	5400	5390	5400	5390	1124
248	20241227	145500	27531927390	5390	5400	5410	5390	6677
249	20241227	145400	27495896460	5400	5400	5410	5400	1383
250	20241227	145300	27488422670	5400	5410	5420	5400	1705
251	20241227	145200	27479198890	5410	5400	5410	5400	1057
252	20241227	145100	27473483760	5400	5430	5430	5400	588
253	20241227	145000	27470308510	5430	5400	5430	5400	1224
254	20241227	144900	27463688380	5400	5390	5400	5390	3441
255	20241227	144800	27445107130	5390	5390	5390	5370	11334
256	20241227	144700	27384133390	5390	5390	5400	5390	755
257	20241227	144600	27380061400	5390	5400	5400	5390	281
258	20241227	144500	27378546210	5390	5390	5400	5390	1758
259	20241227	144400	27369069590	5400	5420	5420	5390	12398
260	20241227	144300	27302037190	5420	5420	5430	5410	11017
261	20241227	144200	27242332810	5430	5430	5430	5430	3370
262	20241227	144100	27224033710	5430	5440	5440	5430	2423
263	20241227	144000	27210867340	5440	5430	5440	5430	1434
264	20241227	143900	27203080520	5440	5440	5440	5440	2847
265	20241227	143800	27187592840	5440	5450	5450	5440	574
266	20241227	143700	27184468290	5450	5450	5460	5450	521
267	20241227	143600	27181628790	5450	5450	5450	5440	2158
268	20241227	143500	27169878850	5450	5440	5450	5440	1063
269	20241227	143400	27164095970	5440	5450	5450	5440	4167
270	20241227	143300	27141410720	5450	5450	5450	5440	1191
271	20241227	143200	27134922210	5450	5460	5460	5450	2785
272	20241227	143100	27119730520	5450	5450	5460	5450	1020
273	20241227	143000	27114170090	5450	5450	5450	5430	1212
274	20241227	142900	27107579980	5450	5450	5450	5450	133
275	20241227	142800	27106855130	5450	5450	5450	5440	9014
276	20241227	142700	27057747460	5450	5460	5470	5450	1752
277	20241227	142600	27048185630	5460	5450	5460	5450	1654
278	20241227	142500	27039162790	5460	5460	5460	5460	744
279	20241227	142400	27035100550	5460	5480	5480	5450	4647
280	20241227	142300	27009723400	5480	5460	5480	5460	5220
281	20241227	142200	26981192100	5460	5460	5470	5460	1845
282	20241227	142100	26971109250	5460	5460	5460	5460	183
283	20241227	142000	26970110070	5470	5450	5470	5450	3406
284	20241227	141900	26951504100	5460	5460	5460	5450	1356
285	20241227	141800	26944102360	5460	5460	5460	5460	1991
286	20241227	141700	26933231500	5460	5470	5470	5450	2210
287	20241227	141600	26921169830	5470	5460	5480	5460	11808
288	20241227	141500	26856646360	5460	5440	5460	5440	1519
289	20241227	141400	26848370190	5440	5450	5450	5440	570
290	20241227	141300	26845269290	5450	5450	5450	5430	2090
291	20241227	141200	26833883920	5430	5420	5440	5420	3327
292	20241227	141100	26815802430	5430	5430	5430	5430	215
293	20241227	141000	26814634980	5420	5420	5420	5410	98
294	20241227	140900	26814104160	5420	5430	5430	5420	685
295	20241227	140800	26810388690	5430	5430	5440	5430	346
296	20241227	140700	26808509900	5430	5420	5430	5410	367
297	20241227	140600	26806519430	5430	5420	5430	5420	3315
298	20241227	140500	26788531550	5420	5390	5420	5390	1763
299	20241227	140400	26779002450	5400	5400	5400	5400	10
300	20241227	140300	26778948450	5400	5400	5400	5390	439
301	20241227	140200	26776578050	5400	5400	5400	5400	366
302	20241227	140100	26774601650	5400	5400	5400	5390	483
303	20241227	140000	26771997550	5390	5390	5400	5390	302
304	20241227	135900	26770369170	5390	5410	5410	5390	90
305	20241227	135800	26769884050	5390	5390	5410	5390	679
306	20241227	135700	26766221250	5380	5400	5400	5380	1411
307	20241227	135600	26758607450	5380	5390	5390	5380	1766
308	20241227	135500	26749105150	5390	5390	5390	5390	80
309	20241227	135400	26748673950	5390	5400	5400	5390	613
310	20241227	135300	26745369870	5390	5400	5400	5390	773
311	20241227	135200	26741200680	5390	5390	5400	5390	547
312	20241227	135100	26738252320	5390	5390	5390	5390	861
313	20241227	135000	26733611530	5390	5380	5390	5370	3532
314	20241227	134900	26714603250	5380	5380	5380	5380	49
315	20241227	134800	26714339630	5370	5370	5380	5370	511
316	20241227	134700	26711595550	5370	5380	5380	5370	812
317	20241227	134600	26707235100	5370	5380	5380	5370	1026
318	20241227	134500	26701721560	5390	5370	5390	5370	473
319	20241227	134400	26699176600	5370	5370	5370	5370	3225
320	20241227	134300	26681858350	5370	5370	5370	5370	30
321	20241227	134200	26681697250	5370	5400	5400	5370	10519
322	20241227	134100	26624926930	5410	5410	5410	5400	2136
323	20241227	134000	26613389070	5410	5420	5420	5410	1964
324	20241227	133900	26602763810	5420	5420	5420	5420	181
325	20241227	133800	26601782790	5420	5420	5420	5420	566
326	20241227	133700	26598715070	5430	5430	5430	5420	251
327	20241227	133600	26597352340	5430	5420	5430	5420	642
328	20241227	133500	26593871520	5420	5410	5420	5410	295
329	20241227	133400	26592275530	5400	5420	5420	5400	2657
330	20241227	133300	26577892280	5420	5420	5420	5420	1333
331	20241227	133200	26570667420	5410	5410	5410	5410	14
332	20241227	133100	26570591680	5410	5400	5410	5400	1213
333	20241227	133000	26564036860	5400	5400	5400	5400	2202
334	20241227	132900	26552146060	5400	5390	5400	5390	1611
335	20241227	132800	26543447870	5390	5390	5400	5390	1027
336	20241227	132700	26537905090	5400	5390	5400	5390	1884
337	20241227	132600	26527750320	5390	5380	5390	5380	305
338	20241227	132500	26526108370	5390	5370	5390	5370	5614
339	20241227	132400	26495913260	5370	5370	5370	5370	72
340	20241227	132300	26495526620	5370	5380	5380	5370	1368
341	20241227	132200	26488167850	5370	5400	5400	5370	3412
342	20241227	132100	26469808880	5390	5390	5390	5390	10
343	20241227	132000	26469754980	5390	5400	5400	5390	65
344	20241227	131900	26469404190	5390	5380	5400	5380	763
345	20241227	131800	26465291690	5380	5380	5380	5380	765
346	20241227	131700	26461175990	5370	5390	5400	5370	1300
347	20241227	131600	26454168650	5390	5360	5390	5360	1897
348	20241227	131500	26443965740	5370	5350	5370	5350	2446
349	20241227	131400	26430845740	5350	5360	5360	5340	4801
350	20241227	131300	26405148110	5340	5340	5360	5340	2858
351	20241227	131200	26389866800	5340	5350	5350	5340	8436
352	20241227	131100	26344818340	5350	5350	5350	5340	6844
353	20241227	131000	26308211090	5360	5370	5370	5360	1508
354	20241227	130900	26300128110	5370	5370	5370	5350	5200
355	20241227	130800	26272257790	5370	5370	5370	5360	1044
356	20241227	130700	26266658890	5370	5370	5370	5370	208
357	20241227	130600	26265541930	5370	5380	5380	5370	103
358	20241227	130500	26264988800	5380	5370	5380	5370	3415
359	20241227	130400	26246648250	5370	5380	5380	5370	255
360	20241227	130300	26245276370	5380	5380	5380	5370	2209
361	20241227	130200	26233391990	5390	5380	5390	5380	133
362	20241227	130100	26232675150	5380	5390	5390	5380	532
363	20241227	130000	26229811670	5390	5370	5390	5370	2173
364	20241227	125900	26218131260	5360	5360	5370	5360	4267
365	20241227	125800	26195260130	5360	5370	5370	5360	9123
366	20241227	125700	26146287700	5370	5390	5390	5370	810
367	20241227	125600	26141937600	5370	5380	5380	5370	4108
368	20241227	125500	26119838020	5380	5380	5390	5380	118
369	20241227	125400	26119203170	5380	5380	5380	5380	853
370	20241227	125300	26114614030	5380	5400	5400	5370	7082
371	20241227	125200	26076485130	5390	5400	5400	5390	1092
372	20241227	125100	26070597640	5410	5400	5410	5380	1472
373	20241227	125000	26062661320	5410	5390	5410	5390	2235
374	20241227	124900	26050593230	5400	5390	5400	5380	2464
375	20241227	124800	26037313160	5390	5380	5390	5380	404
376	20241227	124700	26035136140	5390	5390	5390	5380	1967
377	20241227	124600	26024549310	5380	5390	5390	5380	416
378	20241227	124500	26022310750	5380	5380	5380	5380	2
379	20241227	124400	26022299990	5380	5380	5380	5380	731
380	20241227	124300	26018367210	5380	5380	5380	5370	1460
381	20241227	124200	26010518740	5380	5390	5390	5380	1171
382	20241227	124100	26004218720	5380	5390	5390	5380	13820
383	20241227	124000	25929753750	5390	5400	5400	5390	27
384	20241227	123900	25929607970	5400	5400	5410	5390	4674
385	20241227	123800	25904369940	5410	5410	5410	5410	507
386	20241227	123700	25901627070	5410	5410	5410	5410	519
387	20241227	123600	25898819280	5410	5410	5420	5410	1335
388	20241227	123500	25891596730	5430	5430	5430	5420	1408
389	20241227	123400	25883962520	5430	5420	5430	5420	1935
390	20241227	123300	25873472820	5420	5420	5420	5420	613
391	20241227	123200	25870150360	5420	5410	5420	5410	2194
392	20241227	123100	25858260880	5420	5420	5420	5420	461
393	20241227	123000	25855762260	5420	5430	5430	5420	935
394	20241227	122900	25850689710	5430	5420	5430	5420	1691
395	20241227	122800	25841521940	5410	5420	5420	5410	1051
396	20241227	122700	25835835530	5420	5420	5420	5410	206
397	20241227	122600	25834719530	5420	5390	5420	5390	864
398	20241227	122500	25830048610	5400	5390	5400	5390	525
399	20241227	122400	25827215250	5410	5380	5410	5380	3465
400	20241227	122300	25808525190	5380	5390	5390	5380	310
401	20241227	122200	25806856420	5390	5390	5390	5380	1448
402	20241227	122100	25799054380	5400	5380	5400	5380	573
403	20241227	122000	25795970140	5390	5390	5390	5380	1125
404	20241227	121900	25789915600	5380	5390	5390	5380	993
405	20241227	121800	25784567170	5390	5400	5400	5390	2754
406	20241227	121700	25769697830	5400	5400	5400	5400	34
407	20241227	121600	25769514230	5390	5380	5390	5380	2581
408	20241227	121500	25755614210	5380	5380	5390	5370	906
409	20241227	121400	25750739720	5370	5390	5390	5370	5080
410	20241227	121300	25723418840	5380	5380	5390	5380	3066
411	20241227	121200	25706918220	5390	5380	5410	5380	3948
412	20241227	121100	25685615890	5390	5380	5390	5380	1324
413	20241227	121000	25678484560	5380	5390	5400	5380	382
414	20241227	120900	25676426390	5390	5390	5410	5390	1354
415	20241227	120800	25669128290	5390	5400	5410	5390	1589
416	20241227	120700	25660557680	5400	5400	5400	5390	1520
417	20241227	120600	25652349980	5400	5400	5400	5390	1452
418	20241227	120500	25644519640	5400	5390	5400	5380	6906
419	20241227	120400	25607349390	5380	5390	5400	5380	6503
420	20241227	120300	25572295200	5390	5400	5400	5390	3287
421	20241227	120200	25554552910	5410	5420	5420	5410	2758
422	20241227	120100	25539629490	5420	5420	5420	5420	557
423	20241227	120000	25536610550	5420	5420	5420	5420	497
424	20241227	115900	25533916810	5420	5420	5430	5420	3632
425	20241227	115800	25514221370	5420	5440	5440	5420	3468
426	20241227	115700	25495386680	5430	5430	5430	5430	586
427	20241227	115600	25492204700	5430	5440	5440	5430	311
428	20241227	115500	25490515860	5440	5430	5440	5430	1824
429	20241227	115400	25480593900	5440	5430	5440	5430	1019
430	20241227	115300	25475050560	5430	5440	5440	5430	169
431	20241227	115200	25474131940	5430	5440	5440	5430	2489
432	20241227	115100	25460612360	5430	5430	5440	5430	760
433	20241227	115000	25456485360	5430	5440	5460	5430	1041
434	20241227	114900	25450821260	5440	5440	5460	5440	2668
435	20241227	114800	25436293740	5450	5450	5450	5430	2437
436	20241227	114700	25423020570	5440	5430	5440	5420	3171
437	20241227	114600	25405805750	5430	5420	5440	5420	4221
438	20241227	114500	25382903550	5410	5400	5420	5400	3592
439	20241227	114400	25363462020	5410	5400	5410	5400	1734
440	20241227	114300	25354082620	5400	5400	5400	5390	1407
441	20241227	114200	25346487430	5400	5410	5410	5400	2509
442	20241227	114100	25332923130	5410	5410	5410	5410	100
443	20241227	114000	25332382130	5410	5410	5420	5410	339
444	20241227	113900	25330547770	5430	5410	5430	5410	230
445	20241227	113800	25329300870	5420	5420	5420	5410	740
446	20241227	113700	25325297070	5410	5420	5420	5410	1614
447	20241227	113600	25316563060	5410	5430	5430	5410	4998
448	20241227	113500	25289508520	5420	5430	5430	5420	1904
449	20241227	113400	25279176250	5430	5430	5430	5420	243
450	20241227	113300	25277858150	5420	5410	5420	5410	559
451	20241227	113200	25274833660	5410	5420	5420	5410	342
452	20241227	113100	25272982020	5420	5400	5420	5390	12307
453	20241227	113000	25206394590	5400	5410	5410	5390	1185
454	20241227	112900	25199995580	5400	5390	5400	5390	794
455	20241227	112800	25195708630	5400	5400	5410	5390	4042
456	20241227	112700	25173897170	5400	5420	5420	5400	7899
457	20241227	112600	25131214070	5420	5420	5420	5420	882
458	20241227	112500	25126433630	5420	5430	5430	5420	428
459	20241227	112400	25124112870	5430	5430	5440	5420	1586
460	20241227	112300	25115499130	5430	5440	5440	5420	2060
461	20241227	112200	25104314190	5440	5440	5440	5440	532
462	20241227	112100	25101420110	5440	5420	5440	5420	2840
463	20241227	112000	25085983310	5420	5410	5430	5410	788
464	20241227	111900	25081713550	5430	5440	5440	5410	253
465	20241227	111800	25080344190	5430	5450	5450	5370	12845
466	20241227	111700	25010930230	5440	5430	5440	5420	3314
467	20241227	111600	24992910800	5430	5440	5450	5430	2668
468	20241227	111500	24978409910	5440	5430	5450	5430	3118
469	20241227	111400	24961453990	5430	5430	5430	5430	1700
470	20241227	111300	24952222990	5420	5410	5440	5410	4018
471	20241227	111200	24930400620	5420	5400	5420	5390	5889
472	20241227	111100	24898524080	5400	5400	5400	5380	3258
473	20241227	111000	24880964840	5400	5390	5410	5390	6562
474	20241227	110900	24845544460	5400	5380	5400	5370	8102
475	20241227	110800	24801975120	5390	5380	5400	5370	4595
476	20241227	110700	24777246920	5380	5370	5390	5360	16546
477	20241227	110600	24688341930	5390	5370	5400	5370	9379
478	20241227	110500	24637843860	5370	5380	5400	5360	17807
479	20241227	110400	24542056780	5380	5390	5390	5370	26066
480	20241227	110300	24401802190	5380	5410	5410	5380	29187
481	20241227	110200	24244375310	5410	5420	5420	5410	3899
482	20241227	110100	24223265680	5430	5420	5430	5420	8201
483	20241227	110000	24178804220	5420	5430	5430	5420	2836
484	20241227	105900	24163428480	5430	5450	5450	5430	7037
485	20241227	105800	24125205380	5450	5430	5450	5430	2204
486	20241227	105700	24113217780	5430	5430	5430	5420	1145
487	20241227	105600	24107001320	5430	5420	5430	5410	3938
488	20241227	105500	24085654230	5410	5420	5420	5400	6607
489	20241227	105400	24049908590	5420	5420	5420	5400	2340
490	20241227	105300	24037251190	5400	5420	5430	5400	15031
491	20241227	105200	23955871350	5430	5430	5440	5380	46577
492	20241227	105100	23703987550	5430	5440	5440	5420	8058
493	20241227	105000	23660228390	5430	5440	5450	5430	15475
494	20241227	104900	23576073520	5440	5450	5460	5440	32401
495	20241227	104800	23399559450	5450	5460	5460	5450	9138
496	20241227	104700	23349669370	5460	5470	5470	5460	801
497	20241227	104600	23345294790	5470	5460	5480	5460	6455
498	20241227	104500	23310049200	5460	5470	5480	5460	5628
499	20241227	104400	23279300670	5470	5470	5480	5470	3908
500	20241227	104300	23257922540	5470	5480	5480	5470	5698
501	20241227	104200	23226714190	5490	5480	5490	5480	1016
502	20241227	104100	23221138780	5490	5480	5490	5480	1054
503	20241227	104000	23215359850	5480	5470	5480	5470	822
504	20241227	103900	23210857770	5480	5480	5480	5470	3392
505	20241227	103800	23192301870	5480	5500	5500	5480	1743
506	20241227	103700	23182746260	5500	5480	5500	5480	1672
507	20241227	103600	23173583620	5480	5470	5480	5470	6773
508	20241227	103500	23136516230	5460	5480	5480	5460	15504
509	20241227	103400	23051761460	5480	5510	5520	5470	19287
510	20241227	103300	22945871390	5520	5510	5530	5500	7947
511	20241227	103200	22902037980	5520	5530	5550	5510	12130
512	20241227	103100	22834880070	5550	5550	5580	5520	8129
513	20241227	103000	22789820570	5580	5560	5580	5550	5868
514	20241227	102900	22757185210	5570	5520	5580	5510	10533
515	20241227	102800	22698820000	5520	5510	5520	5510	1434
516	20241227	102700	22690906550	5510	5500	5520	5500	11841
517	20241227	102600	22625763950	5500	5510	5510	5500	2101
518	20241227	102500	22614204030	5520	5530	5530	5510	2640
519	20241227	102400	22599647160	5530	5540	5540	5520	8775
520	20241227	102300	22551168720	5540	5560	5560	5540	5563
521	20241227	102200	22520323840	5550	5570	5570	5550	2909
522	20241227	102100	22504152390	5560	5570	5580	5560	2514
523	20241227	102000	22490143970	5570	5580	5580	5560	6609
524	20241227	101900	22453341580	5580	5590	5600	5570	5840
525	20241227	101800	22420720660	5600	5620	5620	5600	11118
526	20241227	101700	22358417520	5620	5600	5620	5600	7783
527	20241227	101600	22314774310	5600	5600	5600	5580	14810
528	20241227	101500	22231932500	5590	5560	5610	5550	17541
529	20241227	101400	22133915170	5560	5550	5560	5550	1203
530	20241227	101300	22127236250	5550	5550	5570	5540	2565
531	20241227	101200	22112986870	5550	5550	5550	5540	1895
532	20241227	101100	22102471710	5550	5550	5550	5540	1352
533	20241227	101000	22094975520	5550	5580	5580	5540	13547
534	20241227	100900	22019656160	5580	5560	5580	5560	7306
535	20241227	100800	21978973440	5560	5560	5560	5550	4107
536	20241227	100700	21956149000	5560	5560	5560	5550	3382
537	20241227	100600	21937350450	5560	5550	5560	5540	14253
538	20241227	100500	21858161980	5550	5520	5550	5510	5559
539	20241227	100400	21827413860	5520	5530	5540	5520	9159
540	20241227	100300	21776805830	5530	5510	5550	5510	7379
541	20241227	100200	21736026740	5510	5510	5520	5500	12744
542	20241227	100100	21665759280	5510	5490	5520	5490	14597
543	20241227	100000	21585338300	5500	5470	5500	5470	4871
544	20241227	095900	21558623060	5460	5470	5490	5460	7068
545	20241227	095800	21519905330	5470	5460	5470	5450	9175
546	20241227	095700	21469787580	5460	5480	5480	5460	6663
547	20241227	095600	21433389090	5480	5490	5490	5470	8867
548	20241227	095500	21384848000	5480	5500	5500	5480	10320
549	20241227	095400	21328192030	5490	5520	5540	5480	26426
550	20241227	095300	21182662930	5520	5470	5520	5470	28153
551	20241227	095200	21028025170	5470	5500	5500	5450	41210
552	20241227	095100	20802492970	5500	5520	5520	5500	12311
553	20241227	095000	20734708060	5510	5540	5550	5510	6549
554	20241227	094900	20698481080	5550	5520	5550	5510	13604
555	20241227	094800	20623266000	5530	5520	5540	5490	56054
556	20241227	094700	20314597020	5520	5590	5600	5510	34004
557	20241227	094600	20126186480	5590	5540	5590	5520	26974
558	20241227	094500	19976431500	5540	5580	5590	5540	45537
559	20241227	094400	19723182720	5590	5580	5600	5580	12798
560	20241227	094300	19651683220	5590	5590	5610	5580	27064
561	20241227	094200	19500240070	5590	5610	5630	5560	70794
562	20241227	094100	19104651820	5610	5620	5630	5610	16952
563	20241227	094000	19009453690	5620	5670	5680	5610	41908
564	20241227	093900	18773264780	5660	5670	5680	5660	23672
565	20241227	093800	18639132030	5660	5670	5680	5650	29730
566	20241227	093700	18470881050	5660	5730	5740	5660	68383
567	20241227	093600	18081438840	5720	5740	5750	5710	33509
568	20241227	093500	17889552380	5750	5740	5790	5740	22869
569	20241227	093400	17757863210	5740	5730	5780	5730	27344
570	20241227	093300	17600544000	5730	5720	5750	5710	38721
571	20241227	093200	17378908220	5720	5760	5770	5720	69369
572	20241227	093100	16980691440	5770	5830	5850	5740	178521
573	20241227	093000	15945365750	5840	5800	5850	5790	158124
574	20241227	092900	15023977600	5800	5740	5820	5740	67547
575	20241227	092800	14633444160	5740	5760	5800	5720	55278
576	20241227	092700	14314563190	5770	5710	5790	5710	49339
577	20241227	092600	14030234560	5720	5740	5760	5710	61737
578	20241227	092500	13676539270	5740	5750	5820	5700	164758
579	20241227	092400	12725386680	5750	5700	5800	5700	170094
580	20241227	092300	11743788280	5700	5670	5710	5670	13264
581	20241227	092200	11668385090	5650	5670	5680	5650	14666
582	20241227	092100	11585396470	5670	5700	5700	5650	38435
583	20241227	092000	11367349860	5700	5650	5730	5650	47954
584	20241227	091900	11093763010	5650	5640	5670	5640	23589
585	20241227	091800	10960364650	5650	5730	5730	5610	111602
586	20241227	091700	10327632090	5730	5760	5790	5710	216804
587	20241227	091600	9079973850	5760	5630	5760	5620	120272
588	20241227	091500	8395309780	5620	5620	5660	5620	18776
589	20241227	091400	8289492720	5620	5620	5650	5610	33214
590	20241227	091300	8102486300	5640	5660	5660	5610	20188
591	20241227	091200	7988828450	5660	5610	5670	5610	42403
592	20241227	091100	7749507230	5610	5620	5630	5610	32262
593	20241227	091000	7568243020	5630	5650	5650	5610	24535
594	20241227	090900	7430205790	5640	5640	5660	5610	64397
595	20241227	090800	7066946100	5650	5620	5660	5600	41636
596	20241227	090700	6832407690	5610	5630	5670	5600	112761
597	20241227	090600	6196984220	5630	5600	5680	5560	197109
598	20241227	090500	5086742370	5640	5460	5710	5450	116183
599	20241227	090400	4437389930	5460	5510	5520	5450	73431
600	20241227	090300	4035471200	5510	5480	5510	5450	61080
601	20241227	090200	3701482000	5480	5460	5500	5450	68901
602	20241227	090100	3324845370	5470	5540	5570	5450	167331
603	20241227	090000	2404368890	5550	5700	5780	5500	428139