KissMeData/112610/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201600	12617067300	41550	41550	41550	41550	8508
3	20241227	201500	12617067300	41550	41550	41550	41550	0
4	20241227	201400	12617067300	41550	41550	41550	41550	0
5	20241227	201300	12617067300	41550	41550	41550	41550	0
6	20241227	201200	12617067300	41550	41550	41550	41550	0
7	20241227	201100	12617067300	41550	41550	41550	41550	0
8	20241227	201000	12617067300	41550	41550	41550	41550	0
9	20241227	200900	12617067300	41550	41550	41550	41550	0
10	20241227	200800	12617067300	41550	41550	41550	41550	0
11	20241227	200700	12617067300	41550	41550	41550	41550	0
12	20241227	200600	12617067300	41550	41550	41550	41550	0
13	20241227	200500	12617067300	41550	41550	41550	41550	0
14	20241227	200400	12617067300	41550	41550	41550	41550	0
15	20241227	200300	12617067300	41550	41550	41550	41550	0
16	20241227	200200	12617067300	41550	41550	41550	41550	0
17	20241227	200100	12617067300	41550	41550	41550	41550	0
18	20241227	200000	12617067300	41550	41550	41550	41550	0
19	20241227	195900	12617067300	41550	41550	41550	41550	0
20	20241227	195800	12617067300	41550	41550	41550	41550	0
21	20241227	195700	12617067300	41550	41550	41550	41550	0
22	20241227	195600	12617067300	41550	41550	41550	41550	0
23	20241227	195500	12617067300	41550	41550	41550	41550	0
24	20241227	195400	12617067300	41550	41550	41550	41550	0
25	20241227	195300	12617067300	41550	41550	41550	41550	0
26	20241227	195200	12617067300	41550	41550	41550	41550	0
27	20241227	195100	12617067300	41550	41550	41550	41550	0
28	20241227	195000	12617067300	41550	41550	41550	41550	0
29	20241227	194900	12617067300	41550	41550	41550	41550	0
30	20241227	194800	12617067300	41550	41550	41550	41550	0
31	20241227	194700	12617067300	41550	41550	41550	41550	0
32	20241227	194600	12617067300	41550	41550	41550	41550	8508
33	20241227	194500	12617067300	41550	41550	41550	41550	0
34	20241227	194400	12617067300	41550	41550	41550	41550	0
35	20241227	194300	12617067300	41550	41550	41550	41550	0
36	20241227	194200	12617067300	41550	41550	41550	41550	0
37	20241227	194100	12617067300	41550	41550	41550	41550	0
38	20241227	194000	12617067300	41550	41550	41550	41550	0
39	20241227	193900	12617067300	41550	41550	41550	41550	0
40	20241227	193800	12617067300	41550	41550	41550	41550	0
41	20241227	193700	12617067300	41550	41550	41550	41550	0
42	20241227	193600	12617067300	41550	41550	41550	41550	0
43	20241227	193500	12617067300	41550	41550	41550	41550	0
44	20241227	193400	12617067300	41550	41550	41550	41550	0
45	20241227	193300	12617067300	41550	41550	41550	41550	0
46	20241227	193200	12617067300	41550	41550	41550	41550	0
47	20241227	193100	12617067300	41550	41550	41550	41550	0
48	20241227	193000	12617067300	41550	41550	41550	41550	0
49	20241227	192900	12617067300	41550	41550	41550	41550	0
50	20241227	192800	12617067300	41550	41550	41550	41550	0
51	20241227	192700	12617067300	41550	41550	41550	41550	0
52	20241227	192600	12617067300	41550	41550	41550	41550	0
53	20241227	192500	12617067300	41550	41550	41550	41550	0
54	20241227	192400	12617067300	41550	41550	41550	41550	0
55	20241227	192300	12617067300	41550	41550	41550	41550	0
56	20241227	192200	12617067300	41550	41550	41550	41550	0
57	20241227	192100	12617067300	41550	41550	41550	41550	0
58	20241227	192000	12617067300	41550	41550	41550	41550	0
59	20241227	191900	12617067300	41550	41550	41550	41550	0
60	20241227	191800	12617067300	41550	41550	41550	41550	0
61	20241227	191700	12617067300	41550	41550	41550	41550	0
62	20241227	191600	12617067300	41550	41550	41550	41550	8508
63	20241227	191500	12617067300	41550	41550	41550	41550	0
64	20241227	191400	12617067300	41550	41550	41550	41550	0
65	20241227	191300	12617067300	41550	41550	41550	41550	0
66	20241227	191200	12617067300	41550	41550	41550	41550	0
67	20241227	191100	12617067300	41550	41550	41550	41550	0
68	20241227	191000	12617067300	41550	41550	41550	41550	0
69	20241227	190900	12617067300	41550	41550	41550	41550	0
70	20241227	190800	12617067300	41550	41550	41550	41550	0
71	20241227	190700	12617067300	41550	41550	41550	41550	0
72	20241227	190600	12617067300	41550	41550	41550	41550	0
73	20241227	190500	12617067300	41550	41550	41550	41550	0
74	20241227	190400	12617067300	41550	41550	41550	41550	0
75	20241227	190300	12617067300	41550	41550	41550	41550	0
76	20241227	190200	12617067300	41550	41550	41550	41550	0
77	20241227	190100	12617067300	41550	41550	41550	41550	0
78	20241227	190000	12617067300	41550	41550	41550	41550	0
79	20241227	185900	12617067300	41550	41550	41550	41550	0
80	20241227	185800	12617067300	41550	41550	41550	41550	0
81	20241227	185700	12617067300	41550	41550	41550	41550	0
82	20241227	185600	12617067300	41550	41550	41550	41550	0
83	20241227	185500	12617067300	41550	41550	41550	41550	0
84	20241227	185400	12617067300	41550	41550	41550	41550	0
85	20241227	185300	12617067300	41550	41550	41550	41550	0
86	20241227	185200	12617067300	41550	41550	41550	41550	0
87	20241227	185100	12617067300	41550	41550	41550	41550	0
88	20241227	185000	12617067300	41550	41550	41550	41550	0
89	20241227	184900	12617067300	41550	41550	41550	41550	0
90	20241227	184800	12617067300	41550	41550	41550	41550	0
91	20241227	184700	12617067300	41550	41550	41550	41550	0
92	20241227	184600	12617067300	41550	41550	41550	41550	8508
93	20241227	184500	12617067300	41550	41550	41550	41550	0
94	20241227	184400	12617067300	41550	41550	41550	41550	0
95	20241227	184300	12617067300	41550	41550	41550	41550	0
96	20241227	184200	12617067300	41550	41550	41550	41550	0
97	20241227	184100	12617067300	41550	41550	41550	41550	0
98	20241227	184000	12617067300	41550	41550	41550	41550	0
99	20241227	183900	12617067300	41550	41550	41550	41550	0
100	20241227	183800	12617067300	41550	41550	41550	41550	0
101	20241227	183700	12617067300	41550	41550	41550	41550	0
102	20241227	183600	12617067300	41550	41550	41550	41550	0
103	20241227	183500	12617067300	41550	41550	41550	41550	0
104	20241227	183400	12617067300	41550	41550	41550	41550	0
105	20241227	183300	12617067300	41550	41550	41550	41550	0
106	20241227	183200	12617067300	41550	41550	41550	41550	0
107	20241227	183100	12617067300	41550	41550	41550	41550	0
108	20241227	183000	12617067300	41550	41550	41550	41550	0
109	20241227	182900	12617067300	41550	41550	41550	41550	0
110	20241227	182800	12617067300	41550	41550	41550	41550	0
111	20241227	182700	12617067300	41550	41550	41550	41550	0
112	20241227	182600	12617067300	41550	41550	41550	41550	0
113	20241227	182500	12617067300	41550	41550	41550	41550	0
114	20241227	182400	12617067300	41550	41550	41550	41550	0
115	20241227	182300	12617067300	41550	41550	41550	41550	0
116	20241227	182200	12617067300	41550	41550	41550	41550	0
117	20241227	182100	12617067300	41550	41550	41550	41550	0
118	20241227	182000	12617067300	41550	41550	41550	41550	0
119	20241227	181900	12617067300	41550	41550	41550	41550	0
120	20241227	181800	12617067300	41550	41550	41550	41550	0
121	20241227	181700	12617067300	41550	41550	41550	41550	0
122	20241227	181600	12617067300	41550	41550	41550	41550	8508
123	20241227	181500	12617067300	41550	41550	41550	41550	0
124	20241227	181400	12617067300	41550	41550	41550	41550	0
125	20241227	181300	12617067300	41550	41550	41550	41550	0
126	20241227	181200	12617067300	41550	41550	41550	41550	0
127	20241227	181100	12617067300	41550	41550	41550	41550	0
128	20241227	181000	12617067300	41550	41550	41550	41550	0
129	20241227	180900	12617067300	41550	41550	41550	41550	0
130	20241227	180800	12617067300	41550	41550	41550	41550	0
131	20241227	180700	12617067300	41550	41550	41550	41550	0
132	20241227	180600	12617067300	41550	41550	41550	41550	0
133	20241227	180500	12617067300	41550	41550	41550	41550	0
134	20241227	180400	12617067300	41550	41550	41550	41550	0
135	20241227	180300	12617067300	41550	41550	41550	41550	0
136	20241227	180200	12617067300	41550	41550	41550	41550	0
137	20241227	180100	12617067300	41550	41550	41550	41550	0
138	20241227	180000	12617067300	41550	41550	41550	41550	0
139	20241227	175900	12617067300	41550	41550	41550	41550	0
140	20241227	175800	12617067300	41550	41550	41550	41550	0
141	20241227	175700	12617067300	41550	41550	41550	41550	0
142	20241227	175600	12617067300	41550	41550	41550	41550	0
143	20241227	175500	12617067300	41550	41550	41550	41550	0
144	20241227	175400	12617067300	41550	41550	41550	41550	0
145	20241227	175300	12617067300	41550	41550	41550	41550	0
146	20241227	175200	12617067300	41550	41550	41550	41550	0
147	20241227	175100	12617067300	41550	41550	41550	41550	0
148	20241227	175000	12617067300	41550	41550	41550	41550	0
149	20241227	174900	12617067300	41550	41550	41550	41550	0
150	20241227	174800	12617067300	41550	41550	41550	41550	0
151	20241227	174700	12617067300	41550	41550	41550	41550	0
152	20241227	174600	12617067300	41550	41550	41550	41550	8508
153	20241227	174500	12617067300	41550	41550	41550	41550	0
154	20241227	174400	12617067300	41550	41550	41550	41550	0
155	20241227	174300	12617067300	41550	41550	41550	41550	0
156	20241227	174200	12617067300	41550	41550	41550	41550	0
157	20241227	174100	12617067300	41550	41550	41550	41550	0
158	20241227	174000	12617067300	41550	41550	41550	41550	0
159	20241227	173900	12617067300	41550	41550	41550	41550	0
160	20241227	173800	12617067300	41550	41550	41550	41550	0
161	20241227	173700	12617067300	41550	41550	41550	41550	0
162	20241227	173600	12617067300	41550	41550	41550	41550	0
163	20241227	173500	12617067300	41550	41550	41550	41550	0
164	20241227	173400	12617067300	41550	41550	41550	41550	0
165	20241227	173300	12617067300	41550	41550	41550	41550	0
166	20241227	173200	12617067300	41550	41550	41550	41550	0
167	20241227	173100	12617067300	41550	41550	41550	41550	0
168	20241227	173000	12617067300	41550	41550	41550	41550	0
169	20241227	172900	12617067300	41550	41550	41550	41550	0
170	20241227	172800	12617067300	41550	41550	41550	41550	0
171	20241227	172700	12617067300	41550	41550	41550	41550	0
172	20241227	172600	12617067300	41550	41550	41550	41550	0
173	20241227	172500	12617067300	41550	41550	41550	41550	0
174	20241227	172400	12617067300	41550	41550	41550	41550	0
175	20241227	172300	12617067300	41550	41550	41550	41550	0
176	20241227	172200	12617067300	41550	41550	41550	41550	0
177	20241227	172100	12617067300	41550	41550	41550	41550	0
178	20241227	172000	12617067300	41550	41550	41550	41550	0
179	20241227	171900	12617067300	41550	41550	41550	41550	0
180	20241227	171800	12617067300	41550	41550	41550	41550	0
181	20241227	171700	12617067300	41550	41550	41550	41550	0
182	20241227	171600	12617067300	41550	41550	41550	41550	8508
183	20241227	171500	12617067300	41550	41550	41550	41550	0
184	20241227	171400	12617067300	41550	41550	41550	41550	0
185	20241227	171300	12617067300	41550	41550	41550	41550	0
186	20241227	171200	12617067300	41550	41550	41550	41550	0
187	20241227	171100	12617067300	41550	41550	41550	41550	0
188	20241227	171000	12617067300	41550	41550	41550	41550	0
189	20241227	170900	12617067300	41550	41550	41550	41550	0
190	20241227	170800	12617067300	41550	41550	41550	41550	0
191	20241227	170700	12617067300	41550	41550	41550	41550	0
192	20241227	170600	12617067300	41550	41550	41550	41550	0
193	20241227	170500	12617067300	41550	41550	41550	41550	0
194	20241227	170400	12617067300	41550	41550	41550	41550	0
195	20241227	170300	12617067300	41550	41550	41550	41550	0
196	20241227	170200	12617067300	41550	41550	41550	41550	0
197	20241227	170100	12617067300	41550	41550	41550	41550	0
198	20241227	170000	12617067300	41550	41550	41550	41550	0
199	20241227	165900	12617067300	41550	41550	41550	41550	0
200	20241227	165800	12617067300	41550	41550	41550	41550	0
201	20241227	165700	12617067300	41550	41550	41550	41550	0
202	20241227	165600	12617067300	41550	41550	41550	41550	0
203	20241227	165500	12617067300	41550	41550	41550	41550	0
204	20241227	165400	12617067300	41550	41550	41550	41550	0
205	20241227	165300	12617067300	41550	41550	41550	41550	0
206	20241227	165200	12617067300	41550	41550	41550	41550	0
207	20241227	165100	12617067300	41550	41550	41550	41550	0
208	20241227	165000	12617067300	41550	41550	41550	41550	0
209	20241227	164900	12617067300	41550	41550	41550	41550	0
210	20241227	164800	12617067300	41550	41550	41550	41550	0
211	20241227	164700	12617067300	41550	41550	41550	41550	0
212	20241227	164600	12617067300	41550	41550	41550	41550	8508
213	20241227	164500	12617067300	41550	41550	41550	41550	0
214	20241227	164400	12617067300	41550	41550	41550	41550	0
215	20241227	164300	12617067300	41550	41550	41550	41550	0
216	20241227	164200	12617067300	41550	41550	41550	41550	0
217	20241227	164100	12617067300	41550	41550	41550	41550	0
218	20241227	164000	12617067300	41550	41550	41550	41550	0
219	20241227	163900	12617067300	41550	41550	41550	41550	0
220	20241227	163800	12617067300	41550	41550	41550	41550	0
221	20241227	163700	12617067300	41550	41550	41550	41550	0
222	20241227	163600	12617067300	41550	41550	41550	41550	0
223	20241227	163500	12617067300	41550	41550	41550	41550	0
224	20241227	163400	12617067300	41550	41550	41550	41550	0
225	20241227	163300	12617067300	41550	41550	41550	41550	0
226	20241227	163200	12617067300	41550	41550	41550	41550	0
227	20241227	163100	12617067300	41550	41550	41550	41550	0
228	20241227	163000	12617067300	41550	41550	41550	41550	0
229	20241227	162900	12617067300	41550	41550	41550	41550	0
230	20241227	162800	12617067300	41550	41550	41550	41550	0
231	20241227	162700	12617067300	41550	41550	41550	41550	0
232	20241227	162600	12617067300	41550	41550	41550	41550	0
233	20241227	162500	12617067300	41550	41550	41550	41550	0
234	20241227	162400	12617067300	41550	41550	41550	41550	0
235	20241227	162300	12617067300	41550	41550	41550	41550	0
236	20241227	162200	12617067300	41550	41550	41550	41550	0
237	20241227	162100	12617067300	41550	41550	41550	41550	0
238	20241227	162000	12617067300	41550	41550	41550	41550	0
239	20241227	161900	12617067300	41550	41550	41550	41550	0
240	20241227	161800	12617067300	41550	41550	41550	41550	0
241	20241227	161700	12617067300	41550	41550	41550	41550	0
242	20241227	161600	12617067300	41550	41550	41550	41550	8508
243	20241227	161500	12617067300	41550	41550	41550	41550	0
244	20241227	161400	12617067300	41550	41550	41550	41550	0
245	20241227	161300	12617067300	41550	41550	41550	41550	0
246	20241227	161200	12617067300	41550	41550	41550	41550	0
247	20241227	161100	12617067300	41550	41550	41550	41550	0
248	20241227	161000	12617067300	41550	41550	41550	41550	0
249	20241227	160900	12617067300	41550	41550	41550	41550	0
250	20241227	160800	12617067300	41550	41550	41550	41550	0
251	20241227	160700	12617067300	41550	41550	41550	41550	0
252	20241227	160600	12617067300	41550	41550	41550	41550	0
253	20241227	160500	12617067300	41550	41550	41550	41550	0
254	20241227	160400	12617067300	41550	41550	41550	41550	0
255	20241227	160300	12617067300	41550	41550	41550	41550	0
256	20241227	160200	12617067300	41550	41550	41550	41550	0
257	20241227	160100	12617067300	41550	41550	41550	41550	0
258	20241227	160000	12617067300	41550	41550	41550	41550	0
259	20241227	155900	12617067300	41550	41550	41550	41550	0
260	20241227	155800	12617067300	41550	41550	41550	41550	0
261	20241227	155700	12617067300	41550	41550	41550	41550	0
262	20241227	155600	12617067300	41550	41550	41550	41550	0
263	20241227	155500	12617067300	41550	41550	41550	41550	0
264	20241227	155400	12617067300	41550	41550	41550	41550	0
265	20241227	155300	12617067300	41550	41550	41550	41550	0
266	20241227	155200	12617067300	41550	41550	41550	41550	0
267	20241227	155100	12617067300	41550	41550	41550	41550	0
268	20241227	155000	12617067300	41550	41550	41550	41550	0
269	20241227	154900	12617067300	41550	41550	41550	41550	0
270	20241227	154800	12617067300	41550	41550	41550	41550	0
271	20241227	154700	12617067300	41550	41550	41550	41550	0
272	20241227	154600	12617067300	41550	41550	41550	41550	8508
273	20241227	154500	12617067300	41550	41550	41550	41550	0
274	20241227	154400	12617067300	41550	41550	41550	41550	0
275	20241227	154300	12617067300	41550	41550	41550	41550	0
276	20241227	154200	12617067300	41550	41550	41550	41550	0
277	20241227	154100	12617067300	41550	41550	41550	41550	0
278	20241227	154000	12617067300	41550	41550	41550	41550	0
279	20241227	153900	12617067300	41550	41550	41550	41550	0
280	20241227	153800	12617067300	41550	41550	41550	41550	0
281	20241227	153700	12617067300	41550	41550	41550	41550	0
282	20241227	153600	12617067300	41550	41550	41550	41550	0
283	20241227	153500	12617067300	41550	41550	41550	41550	0
284	20241227	153400	12617067300	41550	41550	41550	41550	0
285	20241227	153300	12617067300	41550	41550	41550	41550	0
286	20241227	153200	12617067300	41550	41550	41550	41550	0
287	20241227	153100	12617067300	41550	41550	41550	41550	0
288	20241227	153000	12617067300	41550	41550	41550	41550	8508
289	20241227	152900	12263559900	41650	41650	41650	41650	0
290	20241227	152800	12263559900	41650	41650	41650	41650	0
291	20241227	152700	12263559900	41650	41650	41650	41650	0
292	20241227	152600	12263559900	41650	41650	41650	41650	0
293	20241227	152500	12263559900	41650	41650	41650	41650	0
294	20241227	152400	12263559900	41650	41650	41650	41650	0
295	20241227	152300	12263559900	41650	41650	41650	41650	0
296	20241227	152200	12263559900	41650	41650	41650	41650	0
297	20241227	152100	12263559900	41650	41650	41650	41650	0
298	20241227	152000	12263559900	41650	41650	41650	41650	0
299	20241227	151900	12263559900	41650	41700	41700	41600	1371
300	20241227	151800	12206437850	41650	41650	41650	41600	1583
301	20241227	151700	12140509700	41650	41700	41700	41600	435
302	20241227	151600	12122385350	41700	41650	41700	41600	516
303	20241227	151500	12100890500	41600	41650	41650	41600	521
304	20241227	151400	12079211600	41600	41650	41650	41600	210
305	20241227	151300	12070466750	41600	41650	41650	41550	366
306	20241227	151200	12055239000	41650	41650	41650	41600	184
307	20241227	151100	12047579600	41600	41650	41650	41600	598
308	20241227	151000	12022695050	41600	41600	41650	41600	376
309	20241227	150900	12007041750	41600	41650	41650	41600	205
310	20241227	150800	11998506550	41600	41550	41600	41550	673
311	20241227	150700	11970518000	41600	41600	41600	41550	221
312	20241227	150600	11961327850	41600	41600	41600	41550	207
313	20241227	150500	11952720400	41550	41550	41600	41550	171
314	20241227	150400	11945608700	41600	41550	41600	41550	157
315	20241227	150300	11939079750	41550	41500	41600	41500	403
316	20241227	150200	11922335500	41550	41600	41600	41500	431
317	20241227	150100	11904422900	41600	41600	41600	41550	200
318	20241227	150000	11896106350	41600	41550	41600	41550	214
319	20241227	145900	11887208750	41600	41600	41600	41550	493
320	20241227	145800	11866717500	41600	41550	41600	41550	241
321	20241227	145700	11856695250	41550	41600	41600	41550	458
322	20241227	145600	11837660200	41550	41550	41600	41550	200
323	20241227	145500	11829343550	41600	41650	41650	41550	278
324	20241227	145400	11817778000	41600	41600	41650	41600	168
325	20241227	145300	11810784800	41650	41650	41650	41600	1123
326	20241227	145200	11764024300	41600	41600	41650	41550	617
327	20241227	145100	11738354350	41600	41650	41650	41550	131
328	20241227	145000	11732907650	41650	41600	41650	41550	856
329	20241227	144900	11697300750	41600	41650	41700	41600	438
330	20241227	144800	11679073300	41650	41650	41700	41600	152
331	20241227	144700	11672743800	41650	41600	41650	41600	356
332	20241227	144600	11657924250	41550	41650	41650	41550	331
333	20241227	144500	11644150600	41600	41600	41650	41600	321
334	20241227	144400	11630785150	41600	41550	41650	41550	231
335	20241227	144300	11621171100	41600	41700	41700	41550	828
336	20241227	144200	11586720550	41700	41650	41700	41600	392
337	20241227	144100	11570390050	41700	41700	41750	41650	217
338	20241227	144000	11561338100	41700	41750	41750	41650	236
339	20241227	143900	11551497000	41750	41650	41750	41650	638
340	20241227	143800	11524889450	41650	41750	41750	41650	624
341	20241227	143700	11498869850	41750	41700	41750	41700	229
342	20241227	143600	11489312550	41700	41700	41750	41650	662
343	20241227	143500	11461707650	41700	41650	41750	41650	2230
344	20241227	143400	11368753000	41650	41650	41650	41600	852
345	20241227	143300	11333268150	41650	41550	41650	41550	162
346	20241227	143200	11326526600	41600	41600	41600	41550	670
347	20241227	143100	11298655600	41550	41600	41600	41550	183
348	20241227	143000	11291044750	41600	41550	41600	41550	338
349	20241227	142900	11276997650	41550	41550	41550	41500	274
350	20241227	142800	11265614650	41500	41550	41550	41500	368
351	20241227	142700	11250339300	41550	41550	41600	41500	164
352	20241227	142600	11243524550	41550	41550	41600	41550	400
353	20241227	142500	11226901500	41600	41550	41600	41500	158
354	20241227	142400	11220337050	41550	41550	41600	41500	131
355	20241227	142300	11214894050	41550	41500	41550	41500	140
356	20241227	142200	11209079700	41500	41500	41550	41500	135
357	20241227	142100	11203473100	41400	41600	41600	41400	217
358	20241227	142000	11194476600	41550	41500	41550	41400	183
359	20241227	141900	11186885900	41450	41650	41650	41450	671
360	20241227	141800	11159060650	41650	41700	41700	41600	1406
361	20241227	141700	11100557900	41700	41650	41700	41600	413
362	20241227	141600	11083356100	41650	41600	41650	41600	253
363	20241227	141500	11072819850	41650	41650	41650	41600	353
364	20241227	141400	11058118200	41650	41600	41650	41550	1434
365	20241227	141300	10998438500	41600	41600	41600	41550	132
366	20241227	141200	10992947900	41600	41500	41600	41450	1955
367	20241227	141100	10911781100	41500	41450	41500	41450	181
368	20241227	141000	10904271150	41400	41450	41500	41400	383
369	20241227	140900	10888399000	41450	41450	41450	41400	105
370	20241227	140800	10884048050	41450	41400	41450	41400	291
371	20241227	140700	10871986600	41450	41400	41450	41400	159
372	20241227	140600	10865398000	41450	41400	41450	41400	383
373	20241227	140500	10849531250	41400	41450	41450	41400	431
374	20241227	140400	10831668300	41400	41450	41450	41400	121
375	20241227	140300	10826653750	41450	41450	41450	41400	399
376	20241227	140200	10810130900	41450	41450	41450	41400	152
377	20241227	140100	10803832150	41450	41400	41450	41350	302
378	20241227	140000	10791328850	41350	41400	41400	41350	102
379	20241227	135900	10787106450	41350	41400	41450	41350	211
380	20241227	135800	10778368300	41400	41400	41450	41350	454
381	20241227	135700	10759572950	41400	41450	41450	41350	230
382	20241227	135600	10750047950	41400	41450	41450	41400	321
383	20241227	135500	10736750200	41450	41450	41450	41400	118
384	20241227	135400	10731859750	41450	41450	41450	41400	89
385	20241227	135300	10728173050	41450	41450	41450	41400	175
386	20241227	135200	10720920300	41400	41400	41450	41350	145
387	20241227	135100	10714918100	41400	41400	41450	41400	126
388	20241227	135000	10709699400	41400	41450	41450	41400	188
389	20241227	134900	10701907900	41400	41450	41450	41400	255
390	20241227	134800	10691349150	41400	41450	41450	41400	467
391	20241227	134700	10672002950	41400	41400	41400	41350	588
392	20241227	134600	10647662300	41400	41400	41400	41350	192
393	20241227	134500	10639716250	41400	41350	41400	41350	363
394	20241227	134400	10624691250	41350	41350	41350	41350	143
395	20241227	134300	10618778200	41400	41400	41400	41350	315
396	20241227	134200	10605750500	41400	41400	41400	41350	327
397	20241227	134100	10592222300	41400	41350	41400	41350	450
398	20241227	134000	10573605500	41350	41300	41350	41250	197
399	20241227	133900	10565468600	41300	41250	41300	41250	211
400	20241227	133800	10556758100	41300	41250	41300	41250	156
401	20241227	133700	10550317750	41300	41250	41300	41250	112
402	20241227	133600	10545695150	41250	41300	41300	41250	103
403	20241227	133500	10541445200	41250	41250	41250	41250	201
404	20241227	133400	10533153950	41250	41250	41250	41200	154
405	20241227	133300	10526801800	41250	41250	41250	41200	42
406	20241227	133200	10525069400	41250	41200	41250	41150	1552
407	20241227	133100	10461128650	41150	41200	41200	41150	566
408	20241227	133000	10437820750	41200	41200	41200	41150	173
409	20241227	132900	10430700100	41200	41200	41200	41150	108
410	20241227	132800	10426252300	41150	41200	41200	41100	3759
411	20241227	132700	10271723100	41200	41200	41200	41200	44
412	20241227	132600	10269910300	41200	41200	41200	41150	282
413	20241227	132500	10258292000	41150	41150	41150	41100	285
414	20241227	132400	10246565550	41150	41150	41150	41100	95
415	20241227	132300	10242658600	41150	41150	41150	41100	127
416	20241227	132200	10237432900	41150	41100	41150	41100	64
417	20241227	132100	10234799650	41100	41150	41200	41100	184
418	20241227	132000	10227230500	41150	41150	41200	41100	80
419	20241227	131900	10223938750	41200	41200	41200	41200	19
420	20241227	131800	10223155950	41150	41100	41200	41100	108
421	20241227	131700	10218711750	41100	41050	41100	41050	118
422	20241227	131600	10213862000	41100	41100	41100	41050	45
423	20241227	131500	10212012600	41100	41100	41100	41100	92
424	20241227	131400	10208231400	41100	41100	41100	41100	57
425	20241227	131300	10205888700	41100	41100	41100	41050	71
426	20241227	131200	10202971550	41100	41100	41100	41100	87
427	20241227	131100	10199395850	41050	41100	41100	41050	124
428	20241227	131000	10194300200	41100	41100	41100	41100	365
429	20241227	130900	10179298700	41100	41050	41100	41050	170
430	20241227	130800	10172316200	41100	41100	41100	41050	91
431	20241227	130700	10168577600	41100	41100	41150	41050	1121
432	20241227	130600	10122506000	41100	41150	41150	41050	1986
433	20241227	130500	10040884350	41150	41150	41150	41100	35
434	20241227	130400	10039444600	41150	41150	41150	41100	444
435	20241227	130300	10021191900	41100	41100	41200	41100	239
436	20241227	130200	10011365050	41100	41150	41150	41050	501
437	20241227	130100	9990775300	41150	41150	41150	41100	225
438	20241227	130000	9981525050	41150	41250	41250	41150	199
439	20241227	125900	9973333600	41250	41200	41250	41150	128
440	20241227	125800	9968062100	41150	41150	41200	41150	338
441	20241227	125700	9954142100	41150	41100	41150	41100	121
442	20241227	125600	9949168950	41100	41150	41150	41100	324
443	20241227	125500	9935847750	41100	41150	41150	41100	291
444	20241227	125400	9923875300	41150	41100	41150	41100	304
445	20241227	125300	9911380750	41100	41200	41250	41100	1537
446	20241227	125200	9848151650	41200	41250	41250	41150	317
447	20241227	125100	9835092300	41250	41250	41250	41150	933
448	20241227	125000	9796650900	41250	41150	41250	41150	269
449	20241227	124900	9785568150	41200	41200	41200	41150	628
450	20241227	124800	9759707450	41200	41250	41250	41200	282
451	20241227	124700	9748082350	41250	41200	41250	41150	64
452	20241227	124600	9745446000	41150	41200	41200	41150	478
453	20241227	124500	9725760350	41200	41150	41200	41100	444
454	20241227	124400	9707489700	41150	41150	41150	41100	107
455	20241227	124300	9703090400	41100	41150	41150	41100	117
456	20241227	124200	9698276450	41150	41150	41150	41100	340
457	20241227	124100	9684296700	41100	41150	41150	41100	108
458	20241227	124000	9679855000	41150	41100	41150	41000	81
459	20241227	123900	9676527400	41100	41100	41150	41050	1337
460	20241227	123800	9621580700	41100	41100	41150	41050	497
461	20241227	123700	9601155050	41100	41100	41100	41050	765
462	20241227	123600	9569748200	41100	41150	41150	41050	103
463	20241227	123500	9565514350	41150	41100	41150	41100	206
464	20241227	123400	9557044900	41150	41150	41150	41100	78
465	20241227	123300	9553836550	41150	41150	41150	41050	743
466	20241227	123200	9523324350	41150	41100	41150	41050	3365
467	20241227	123100	9385021550	41100	41100	41100	41050	92
468	20241227	123000	9381241550	41100	41100	41100	41050	372
469	20241227	122900	9365965650	41100	41100	41100	41050	49
470	20241227	122800	9363952300	41050	41100	41100	41050	313
471	20241227	122700	9351097800	41100	41050	41100	41050	160
472	20241227	122600	9344524300	41000	41050	41050	41000	969
473	20241227	122500	9304748950	41050	41050	41050	41050	109
474	20241227	122400	9300274500	41050	41050	41100	41000	269
475	20241227	122300	9289226000	41050	41050	41100	40950	2081
476	20241227	122200	9203966350	41050	41050	41050	41050	771
477	20241227	122100	9172316800	41050	41050	41100	41050	266
478	20241227	122000	9161386050	41050	41050	41050	41050	109
479	20241227	121900	9156911600	41000	41000	41000	40950	769
480	20241227	121800	9125383250	40950	41000	41000	40950	167
481	20241227	121700	9118537250	40950	41000	41000	40950	232
482	20241227	121600	9109035650	41000	41000	41000	40950	377
483	20241227	121500	9093595300	41000	40900	41000	40900	752
484	20241227	121400	9062804050	40950	40950	40950	40900	106
485	20241227	121300	9058465300	40950	41000	41000	40950	98
486	20241227	121200	9054450600	41000	40950	41000	40900	513
487	20241227	121100	9033444350	40950	40950	41000	40900	1118
488	20241227	121000	8987691450	40950	41000	41000	40950	355
489	20241227	120900	8973149350	40950	40950	41000	40900	785
490	20241227	120800	8941022650	40950	41000	41000	40900	1145
491	20241227	120700	8894157500	41000	41000	41050	40950	805
492	20241227	120600	8861175650	41000	40950	41000	40950	650
493	20241227	120500	8834554400	40950	41050	41100	40950	4530
494	20241227	120400	8648854100	41000	41100	41100	41000	2362
495	20241227	120300	8551901900	41100	41100	41150	41050	109
496	20241227	120200	8547422100	41100	41150	41150	41050	1341
497	20241227	120100	8492309600	41150	41150	41150	41100	57
498	20241227	120000	8489964100	41150	41200	41200	41100	366
499	20241227	115900	8474911600	41200	41150	41200	41100	192
500	20241227	115800	8467010300	41150	41250	41250	41100	1308
501	20241227	115700	8413211750	41150	41200	41250	41150	385
502	20241227	115600	8397352200	41200	41200	41200	41150	171
503	20241227	115500	8390313000	41150	41250	41250	41150	1177
504	20241227	115400	8341836500	41250	41250	41250	41200	101
505	20241227	115300	8337671400	41250	41200	41250	41200	406
506	20241227	115200	8320942900	41200	41250	41250	41200	94
507	20241227	115100	8317066150	41200	41250	41250	41200	205
508	20241227	115000	8308614450	41250	41250	41250	41200	58
509	20241227	114900	8306223300	41250	41300	41300	41250	171
510	20241227	114800	8299164700	41300	41250	41300	41250	356
511	20241227	114700	8284467700	41300	41300	41300	41250	156
512	20241227	114600	8278032000	41250	41200	41300	41200	399
513	20241227	114500	8261573000	41250	41250	41250	41150	444
514	20241227	114400	8243274750	41250	41200	41250	41200	135
515	20241227	114300	8237710450	41250	41250	41250	41200	225
516	20241227	114200	8228431850	41200	41250	41250	41150	530
517	20241227	114100	8206574950	41200	41200	41250	41200	201
518	20241227	114000	8198292200	41250	41150	41300	41150	214
519	20241227	113900	8189470150	41200	41150	41200	41150	1132
520	20241227	113800	8142884700	41150	41100	41150	41100	44
521	20241227	113700	8141075550	41100	41100	41150	41100	780
522	20241227	113600	8109011400	41100	41150	41150	41050	1366
523	20241227	113500	8052868650	41150	41100	41150	41100	268
524	20241227	113400	8041843350	41150	41100	41150	41050	565
525	20241227	113300	8018617400	41200	41100	41200	41050	598
526	20241227	113200	7994036550	41150	41300	41300	41150	290
527	20241227	113100	7982092650	41250	41150	41250	41100	3299
528	20241227	113000	7846306750	41150	41150	41150	41100	1878
529	20241227	112900	7769114100	41150	41150	41150	41100	129
530	20241227	112800	7763808500	41150	41100	41150	41050	1012
531	20241227	112700	7722244450	41100	41150	41150	41050	3370
532	20241227	112600	7583756650	41150	41100	41150	41100	52
533	20241227	112500	7581617900	41150	41200	41200	41100	199
534	20241227	112400	7573422600	41200	41200	41200	41100	240
535	20241227	112300	7563550050	41150	41200	41200	41150	315
536	20241227	112200	7550587300	41150	41200	41200	41150	140
537	20241227	112100	7544819450	41200	41150	41200	41150	454
538	20241227	112000	7526128300	41150	41150	41200	41100	356
539	20241227	111900	7511480100	41150	41150	41150	41100	236
540	20241227	111800	7501771400	41150	41150	41150	41100	77
541	20241227	111700	7498604100	41100	41200	41250	41100	2618
542	20241227	111600	7390939050	41150	41250	41250	41150	501
543	20241227	111500	7370316500	41150	41250	41250	41150	178
544	20241227	111400	7362985350	41200	41250	41300	41200	516
545	20241227	111300	7341699400	41250	41200	41250	41100	1199
546	20241227	111200	7292307250	41150	41200	41200	41100	391
547	20241227	111100	7276221250	41200	41150	41200	41100	401
548	20241227	111000	7259721300	41150	41150	41200	41100	257
549	20241227	110900	7249145700	41150	41100	41200	41100	161
550	20241227	110800	7242517800	41150	41050	41150	41000	2582
551	20241227	110700	7136599750	41050	41100	41150	41050	574
552	20241227	110600	7113013950	41150	41100	41150	41050	491
553	20241227	110500	7092842800	41050	41150	41150	41000	1108
554	20241227	110400	7047371150	41150	41100	41150	41100	558
555	20241227	110300	7024427050	41100	41050	41150	41000	289
556	20241227	110200	7012551950	41000	41100	41100	40950	8739
557	20241227	110100	6654107300	41100	41150	41200	41050	5862
558	20241227	110000	6413243050	41150	41200	41250	41100	1273
559	20241227	105900	6360867900	41200	41400	41400	41150	5281
560	20241227	105800	6142920150	41350	41350	41400	41350	762
561	20241227	105700	6111409600	41300	41350	41350	41300	1913
562	20241227	105600	6032342900	41300	41350	41400	41300	623
563	20241227	105500	6006581400	41350	41400	41450	41350	1467
564	20241227	105400	5945870400	41400	41300	41400	41300	657
565	20241227	105300	5918704850	41300	41450	41450	41300	7013
566	20241227	105200	5628573650	41500	41450	41500	41450	630
567	20241227	105100	5602432350	41500	41500	41550	41500	396
568	20241227	105000	5585997150	41500	41450	41500	41450	1784
569	20241227	104900	5512014200	41450	41600	41650	41450	6454
570	20241227	104800	5243937100	41600	41700	41700	41600	2698
571	20241227	104700	5131612450	41700	41700	41750	41650	931
572	20241227	104600	5092794450	41750	41650	41750	41650	702
573	20241227	104500	5063517500	41700	41700	41750	41650	420
574	20241227	104400	5046002900	41700	41750	41800	41700	1664
575	20241227	104300	4976575300	41800	41800	41800	41750	1256
576	20241227	104200	4924134500	41800	41750	41800	41700	1228
577	20241227	104100	4872882800	41800	41750	41800	41750	362
578	20241227	104000	4857768150	41750	41800	41800	41750	276
579	20241227	103900	4846242350	41800	41750	41800	41750	274
580	20241227	103800	4834794500	41800	41750	41800	41750	35
581	20241227	103700	4833332850	41750	41800	41800	41750	115
582	20241227	103600	4828526450	41800	41750	41800	41750	75
583	20241227	103500	4825394050	41800	41750	41800	41700	324
584	20241227	103400	4811866750	41750	41800	41800	41750	241
585	20241227	103300	4801801500	41800	41800	41800	41800	87
586	20241227	103200	4798164900	41800	41800	41800	41750	26
587	20241227	103100	4797078400	41800	41750	41800	41700	234
588	20241227	103000	4787306850	41750	41750	41750	41700	250
589	20241227	102900	4776870600	41750	41750	41750	41700	137
590	20241227	102800	4771155450	41750	41750	41750	41700	600
591	20241227	102700	4746125450	41750	41800	41800	41700	232
592	20241227	102600	4736438600	41800	41700	41800	41700	906
593	20241227	102500	4698646900	41700	41700	41700	41650	4008
594	20241227	102400	4531629350	41700	41750	41800	41650	2977
595	20241227	102300	4407419550	41750	41800	41800	41750	150
596	20241227	102200	4401156250	41800	41800	41800	41750	446
597	20241227	102100	4382530400	41800	41750	41800	41750	974
598	20241227	102000	4341862400	41750	41850	41900	41700	2243
599	20241227	101900	4248165300	41850	41900	41900	41850	260
600	20241227	101800	4237282400	41850	41900	41900	41850	660
601	20241227	101700	4209650600	41900	41900	41900	41850	78
602	20241227	101600	4206382500	41850	41850	41950	41850	54
603	20241227	101500	4204122400	41850	41800	41850	41750	1542
604	20241227	101400	4139667600	41800	41900	41900	41800	1219
605	20241227	101300	4088675500	41950	41950	41950	41900	684
606	20241227	101200	4060004200	42000	41950	42000	41950	281
607	20241227	101100	4048215500	41950	41950	41950	41950	82
608	20241227	101000	4044775600	41950	41950	41950	41900	613
609	20241227	100900	4019061950	41950	41950	42000	41950	11
610	20241227	100800	4018600250	41950	41950	41950	41950	80
611	20241227	100700	4015244250	41900	41900	41950	41900	504
612	20241227	100600	3994104300	41900	41900	41950	41850	310
613	20241227	100500	3981115250	41900	41950	41950	41800	127
614	20241227	100400	3975796450	41950	41850	41950	41800	80
615	20241227	100300	3972444700	41900	41800	41900	41800	112
616	20241227	100200	3967759450	41950	41950	41950	41800	387
617	20241227	100100	3951559200	41950	41900	41950	41900	373
618	20241227	100000	3935928550	41900	41900	41950	41900	152
619	20241227	095900	3929559700	41900	41950	41950	41900	523
620	20241227	095800	3907627900	41950	41900	41950	41900	6
621	20241227	095700	3907376250	41900	41900	41900	41800	452
622	20241227	095600	3888441450	41850	41900	41950	41750	207
623	20241227	095500	3879782250	41800	41800	41900	41800	1298
624	20241227	095400	3825446400	41800	41800	41800	41750	594
625	20241227	095300	3800631000	41850	41800	41900	41800	139
626	20241227	095200	3794819850	41850	41750	41850	41750	212
627	20241227	095100	3785958950	41750	41800	41800	41750	2555
628	20241227	095000	3679209000	41850	41850	41850	41850	73
629	20241227	094900	3676153950	41850	41850	41900	41850	477
630	20241227	094800	3656189000	41850	41900	41900	41850	40
631	20241227	094700	3654513700	41850	41850	41850	41850	561
632	20241227	094600	3631035850	41900	41900	41900	41850	243
633	20241227	094500	3620863200	41850	41900	41900	41850	42
634	20241227	094400	3619104550	41900	41900	41950	41900	221
635	20241227	094300	3609844450	41950	41950	41950	41950	71
636	20241227	094200	3606866000	41950	41950	42000	41850	659
637	20241227	094100	3579268500	41950	41900	41950	41850	906
638	20241227	094000	3541329400	41900	41900	41950	41900	162
639	20241227	093900	3534541550	41950	41950	41950	41800	746
640	20241227	093800	3503299300	41900	41900	41950	41900	261
641	20241227	093700	3492362900	41900	41900	41950	41850	594
642	20241227	093600	3467478350	41850	41850	41900	41850	92
643	20241227	093500	3463625050	41850	41850	41900	41850	90
644	20241227	093400	3459857850	41800	41800	41850	41750	1400
645	20241227	093300	3401336700	41850	41800	41850	41800	97
646	20241227	093200	3397279050	41800	41800	41850	41800	232
647	20241227	093100	3387575950	41850	41850	41850	41750	253
648	20241227	093000	3376990850	41850	41800	41850	41700	500
649	20241227	092900	3356101250	41800	41750	41800	41700	674
650	20241227	092800	3327962800	41750	41800	41800	41700	77
651	20241227	092700	3324748300	41750	41750	41750	41700	540
652	20241227	092600	3302211200	41750	41700	41750	41650	216
653	20241227	092500	3293197650	41650	41550	41700	41500	809
654	20241227	092400	3259521000	41650	41700	41700	41450	7246
655	20241227	092300	2958241900	41700	41650	41700	41650	875
656	20241227	092200	2921789100	41650	41650	41700	41600	1004
657	20241227	092100	2879989600	41650	41800	41800	41600	6855
658	20241227	092000	2594108550	41750	42000	42000	41750	3343
659	20241227	091900	2454328200	41900	41900	41950	41850	633
660	20241227	091800	2427823000	41900	41900	41900	41850	672
661	20241227	091700	2399667150	41900	41900	41900	41850	520
662	20241227	091600	2377884250	41900	41800	41900	41800	1653
663	20241227	091500	2308698450	41850	41750	41850	41750	504
664	20241227	091400	2287624900	41750	41900	41900	41700	4143
665	20241227	091300	2114486750	41850	41800	41850	41750	634
666	20241227	091200	2087987000	41800	41900	41950	41750	4943
667	20241227	091100	1881154200	41900	42000	42050	41900	2906
668	20241227	091000	1759185500	42000	42150	42150	41950	1854
669	20241227	090900	1681320600	42150	42150	42300	42150	1265
670	20241227	090800	1627975850	42150	42000	42300	42000	1207
671	20241227	090700	1577089100	41950	41900	41950	41850	1749
672	20241227	090600	1503823200	41850	42000	42000	41850	7060
673	20241227	090500	1208018800	41950	41950	42000	41900	967
674	20241227	090400	1167447050	41950	41950	42000	41900	2903
675	20241227	090300	1045721400	42000	42350	42350	42000	8622
676	20241227	090200	682246300	42350	42300	42350	42200	3346
677	20241227	090100	540862550	42450	42450	42600	42250	3543
678	20241227	090000	390946750	42200	42500	42850	42200	8949