KissMeData/002710/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183800	3024289950	28600	28600	28600	28600	2615
3	20241224	183700	3024289950	28600	28600	28600	28600	0
4	20241224	183600	3024289950	28600	28600	28600	28600	0
5	20241224	183500	3024289950	28600	28600	28600	28600	0
6	20241224	183400	3024289950	28600	28600	28600	28600	0
7	20241224	183300	3024289950	28600	28600	28600	28600	0
8	20241224	183200	3024289950	28600	28600	28600	28600	0
9	20241224	183100	3024289950	28600	28600	28600	28600	0
10	20241224	183000	3024289950	28600	28600	28600	28600	0
11	20241224	182900	3024289950	28600	28600	28600	28600	0
12	20241224	182800	3024289950	28600	28600	28600	28600	0
13	20241224	182700	3024289950	28600	28600	28600	28600	0
14	20241224	182600	3024289950	28600	28600	28600	28600	0
15	20241224	182500	3024289950	28600	28600	28600	28600	0
16	20241224	182400	3024289950	28600	28600	28600	28600	0
17	20241224	182300	3024289950	28600	28600	28600	28600	0
18	20241224	182200	3024289950	28600	28600	28600	28600	0
19	20241224	182100	3024289950	28600	28600	28600	28600	0
20	20241224	182000	3024289950	28600	28600	28600	28600	0
21	20241224	181900	3024289950	28600	28600	28600	28600	0
22	20241224	181800	3024289950	28600	28600	28600	28600	0
23	20241224	181700	3024289950	28600	28600	28600	28600	0
24	20241224	181600	3024289950	28600	28600	28600	28600	0
25	20241224	181500	3024289950	28600	28600	28600	28600	0
26	20241224	181400	3024289950	28600	28600	28600	28600	0
27	20241224	181300	3024289950	28600	28600	28600	28600	0
28	20241224	181200	3024289950	28600	28600	28600	28600	0
29	20241224	181100	3024289950	28600	28600	28600	28600	0
30	20241224	181000	3024289950	28600	28600	28600	28600	0
31	20241224	180900	3024289950	28600	28600	28600	28600	0
32	20241224	180800	3024289950	28600	28600	28600	28600	2615
33	20241224	180700	3024289950	28600	28600	28600	28600	0
34	20241224	180600	3024289950	28600	28600	28600	28600	0
35	20241224	180500	3024289950	28600	28600	28600	28600	0
36	20241224	180400	3024289950	28600	28600	28600	28600	0
37	20241224	180300	3024289950	28600	28600	28600	28600	0
38	20241224	180200	3024289950	28600	28600	28600	28600	0
39	20241224	180100	3024289950	28600	28600	28600	28600	0
40	20241224	180000	3024289950	28600	28600	28600	28600	0
41	20241224	175900	3024289950	28600	28600	28600	28600	0
42	20241224	175800	3024289950	28600	28600	28600	28600	0
43	20241224	175700	3024289950	28600	28600	28600	28600	0
44	20241224	175600	3024289950	28600	28600	28600	28600	0
45	20241224	175500	3024289950	28600	28600	28600	28600	0
46	20241224	175400	3024289950	28600	28600	28600	28600	0
47	20241224	175300	3024289950	28600	28600	28600	28600	0
48	20241224	175200	3024289950	28600	28600	28600	28600	0
49	20241224	175100	3024289950	28600	28600	28600	28600	0
50	20241224	175000	3024289950	28600	28600	28600	28600	0
51	20241224	174900	3024289950	28600	28600	28600	28600	0
52	20241224	174800	3024289950	28600	28600	28600	28600	0
53	20241224	174700	3024289950	28600	28600	28600	28600	0
54	20241224	174600	3024289950	28600	28600	28600	28600	0
55	20241224	174500	3024289950	28600	28600	28600	28600	0
56	20241224	174400	3024289950	28600	28600	28600	28600	0
57	20241224	174300	3024289950	28600	28600	28600	28600	0
58	20241224	174200	3024289950	28600	28600	28600	28600	0
59	20241224	174100	3024289950	28600	28600	28600	28600	0
60	20241224	174000	3024289950	28600	28600	28600	28600	0
61	20241224	173900	3024289950	28600	28600	28600	28600	0
62	20241224	173800	3024289950	28600	28600	28600	28600	2615
63	20241224	173700	3024289950	28600	28600	28600	28600	0
64	20241224	173600	3024289950	28600	28600	28600	28600	0
65	20241224	173500	3024289950	28600	28600	28600	28600	0
66	20241224	173400	3024289950	28600	28600	28600	28600	0
67	20241224	173300	3024289950	28600	28600	28600	28600	0
68	20241224	173200	3024289950	28600	28600	28600	28600	0
69	20241224	173100	3024289950	28600	28600	28600	28600	0
70	20241224	173000	3024289950	28600	28600	28600	28600	0
71	20241224	172900	3024289950	28600	28600	28600	28600	0
72	20241224	172800	3024289950	28600	28600	28600	28600	0
73	20241224	172700	3024289950	28600	28600	28600	28600	0
74	20241224	172600	3024289950	28600	28600	28600	28600	0
75	20241224	172500	3024289950	28600	28600	28600	28600	0
76	20241224	172400	3024289950	28600	28600	28600	28600	0
77	20241224	172300	3024289950	28600	28600	28600	28600	0
78	20241224	172200	3024289950	28600	28600	28600	28600	0
79	20241224	172100	3024289950	28600	28600	28600	28600	0
80	20241224	172000	3024289950	28600	28600	28600	28600	0
81	20241224	171900	3024289950	28600	28600	28600	28600	0
82	20241224	171800	3024289950	28600	28600	28600	28600	0
83	20241224	171700	3024289950	28600	28600	28600	28600	0
84	20241224	171600	3024289950	28600	28600	28600	28600	0
85	20241224	171500	3024289950	28600	28600	28600	28600	0
86	20241224	171400	3024289950	28600	28600	28600	28600	0
87	20241224	171300	3024289950	28600	28600	28600	28600	0
88	20241224	171200	3024289950	28600	28600	28600	28600	0
89	20241224	171100	3024289950	28600	28600	28600	28600	0
90	20241224	171000	3024289950	28600	28600	28600	28600	0
91	20241224	170900	3024289950	28600	28600	28600	28600	0
92	20241224	170800	3024289950	28600	28600	28600	28600	2615
93	20241224	170700	3024289950	28600	28600	28600	28600	0
94	20241224	170600	3024289950	28600	28600	28600	28600	0
95	20241224	170500	3024289950	28600	28600	28600	28600	0
96	20241224	170400	3024289950	28600	28600	28600	28600	0
97	20241224	170300	3024289950	28600	28600	28600	28600	0
98	20241224	170200	3024289950	28600	28600	28600	28600	0
99	20241224	170100	3024289950	28600	28600	28600	28600	0
100	20241224	170000	3024289950	28600	28600	28600	28600	0
101	20241224	165900	3024289950	28600	28600	28600	28600	0
102	20241224	165800	3024289950	28600	28600	28600	28600	0
103	20241224	165700	3024289950	28600	28600	28600	28600	0
104	20241224	165600	3024289950	28600	28600	28600	28600	0
105	20241224	165500	3024289950	28600	28600	28600	28600	0
106	20241224	165400	3024289950	28600	28600	28600	28600	0
107	20241224	165300	3024289950	28600	28600	28600	28600	0
108	20241224	165200	3024289950	28600	28600	28600	28600	0
109	20241224	165100	3024289950	28600	28600	28600	28600	0
110	20241224	165000	3024289950	28600	28600	28600	28600	0
111	20241224	164900	3024289950	28600	28600	28600	28600	0
112	20241224	164800	3024289950	28600	28600	28600	28600	0
113	20241224	164700	3024289950	28600	28600	28600	28600	0
114	20241224	164600	3024289950	28600	28600	28600	28600	0
115	20241224	164500	3024289950	28600	28600	28600	28600	0
116	20241224	164400	3024289950	28600	28600	28600	28600	0
117	20241224	164300	3024289950	28600	28600	28600	28600	0
118	20241224	164200	3024289950	28600	28600	28600	28600	0
119	20241224	164100	3024289950	28600	28600	28600	28600	0
120	20241224	164000	3024289950	28600	28600	28600	28600	0
121	20241224	163900	3024289950	28600	28600	28600	28600	0
122	20241224	163800	3024289950	28600	28600	28600	28600	2615
123	20241224	163700	3024289950	28600	28600	28600	28600	0
124	20241224	163600	3024289950	28600	28600	28600	28600	0
125	20241224	163500	3024289950	28600	28600	28600	28600	0
126	20241224	163400	3024289950	28600	28600	28600	28600	0
127	20241224	163300	3024289950	28600	28600	28600	28600	0
128	20241224	163200	3024289950	28600	28600	28600	28600	0
129	20241224	163100	3024289950	28600	28600	28600	28600	0
130	20241224	163000	3024289950	28600	28600	28600	28600	0
131	20241224	162900	3024289950	28600	28600	28600	28600	0
132	20241224	162800	3024289950	28600	28600	28600	28600	0
133	20241224	162700	3024289950	28600	28600	28600	28600	0
134	20241224	162600	3024289950	28600	28600	28600	28600	0
135	20241224	162500	3024289950	28600	28600	28600	28600	0
136	20241224	162400	3024289950	28600	28600	28600	28600	0
137	20241224	162300	3024289950	28600	28600	28600	28600	0
138	20241224	162200	3024289950	28600	28600	28600	28600	0
139	20241224	162100	3024289950	28600	28600	28600	28600	0
140	20241224	162000	3024289950	28600	28600	28600	28600	0
141	20241224	161900	3024289950	28600	28600	28600	28600	0
142	20241224	161800	3024289950	28600	28600	28600	28600	0
143	20241224	161700	3024289950	28600	28600	28600	28600	0
144	20241224	161600	3024289950	28600	28600	28600	28600	0
145	20241224	161500	3024289950	28600	28600	28600	28600	0
146	20241224	161400	3024289950	28600	28600	28600	28600	0
147	20241224	161300	3024289950	28600	28600	28600	28600	0
148	20241224	161200	3024289950	28600	28600	28600	28600	0
149	20241224	161100	3024289950	28600	28600	28600	28600	0
150	20241224	161000	3024289950	28600	28600	28600	28600	0
151	20241224	160900	3024289950	28600	28600	28600	28600	0
152	20241224	160800	3024289950	28600	28600	28600	28600	2615
153	20241224	160700	3024289950	28600	28600	28600	28600	0
154	20241224	160600	3024289950	28600	28600	28600	28600	0
155	20241224	160500	3024289950	28600	28600	28600	28600	0
156	20241224	160400	3024289950	28600	28600	28600	28600	0
157	20241224	160300	3024289950	28600	28600	28600	28600	0
158	20241224	160200	3024289950	28600	28600	28600	28600	0
159	20241224	160100	3024289950	28600	28600	28600	28600	0
160	20241224	160000	3024289950	28600	28600	28600	28600	0
161	20241224	155900	3024289950	28600	28600	28600	28600	0
162	20241224	155800	3024289950	28600	28600	28600	28600	0
163	20241224	155700	3024289950	28600	28600	28600	28600	0
164	20241224	155600	3024289950	28600	28600	28600	28600	0
165	20241224	155500	3024289950	28600	28600	28600	28600	0
166	20241224	155400	3024289950	28600	28600	28600	28600	0
167	20241224	155300	3024289950	28600	28600	28600	28600	0
168	20241224	155200	3024289950	28600	28600	28600	28600	0
169	20241224	155100	3024289950	28600	28600	28600	28600	0
170	20241224	155000	3024289950	28600	28600	28600	28600	0
171	20241224	154900	3024289950	28600	28600	28600	28600	0
172	20241224	154800	3024289950	28600	28600	28600	28600	0
173	20241224	154700	3024289950	28600	28600	28600	28600	0
174	20241224	154600	3024289950	28600	28600	28600	28600	0
175	20241224	154500	3024289950	28600	28600	28600	28600	0
176	20241224	154400	3024289950	28600	28600	28600	28600	0
177	20241224	154300	3024289950	28600	28600	28600	28600	0
178	20241224	154200	3024289950	28600	28600	28600	28600	0
179	20241224	154100	3024289950	28600	28600	28600	28600	0
180	20241224	154000	3024289950	28600	28600	28600	28600	0
181	20241224	153900	3024289950	28600	28600	28600	28600	0
182	20241224	153800	3024289950	28600	28600	28600	28600	2615
183	20241224	153700	3024289950	28600	28600	28600	28600	0
184	20241224	153600	3024289950	28600	28600	28600	28600	0
185	20241224	153500	3024289950	28600	28600	28600	28600	0
186	20241224	153400	3024289950	28600	28600	28600	28600	0
187	20241224	153300	3024289950	28600	28600	28600	28600	0
188	20241224	153200	3024289950	28600	28600	28600	28600	0
189	20241224	153100	3024289950	28600	28600	28600	28600	0
190	20241224	153000	3024289950	28600	28600	28600	28600	2615
191	20241224	152900	2949500950	28650	28650	28650	28650	0
192	20241224	152800	2949500950	28650	28650	28650	28650	0
193	20241224	152700	2949500950	28650	28650	28650	28650	0
194	20241224	152600	2949500950	28650	28650	28650	28650	0
195	20241224	152500	2949500950	28650	28650	28650	28650	0
196	20241224	152400	2949500950	28650	28650	28650	28650	0
197	20241224	152300	2949500950	28650	28650	28650	28650	0
198	20241224	152200	2949500950	28650	28650	28650	28650	0
199	20241224	152100	2949500950	28650	28650	28650	28650	0
200	20241224	152000	2949500950	28650	28650	28650	28650	0
201	20241224	151900	2949500950	28650	28650	28650	28600	305
202	20241224	151800	2940767100	28650	28650	28650	28650	154
203	20241224	151700	2936355000	28650	28600	28650	28600	80
204	20241224	151600	2934063050	28650	28650	28650	28600	727
205	20241224	151500	2913237300	28700	28650	28700	28650	1337
206	20241224	151400	2874932050	28650	28650	28700	28650	24
207	20241224	151300	2874243950	28700	28700	28700	28650	415
208	20241224	151200	2862338600	28700	28650	28700	28650	89
209	20241224	151100	2859788200	28650	28650	28650	28650	455
210	20241224	151000	2846752450	28650	28650	28700	28650	239
211	20241224	150900	2839902750	28650	28700	28700	28650	514
212	20241224	150800	2825175450	28700	28700	28700	28650	66
213	20241224	150700	2823282350	28650	28700	28700	28650	449
214	20241224	150600	2810406650	28700	28700	28700	28700	796
215	20241224	150500	2787561450	28700	28700	28700	28700	3
216	20241224	150400	2787475350	28700	28700	28700	28700	81
217	20241224	150300	2785150650	28700	28750	28750	28650	240
218	20241224	150200	2778262550	28700	28750	28750	28700	519
219	20241224	150100	2763366500	28700	28700	28750	28700	14
220	20241224	150000	2762964200	28750	28750	28750	28700	119
221	20241224	145900	2759543800	28750	28700	28750	28700	121
222	20241224	145800	2756069600	28700	28700	28700	28700	2
223	20241224	145700	2756012200	28700	28700	28750	28700	434
224	20241224	145600	2743555800	28700	28700	28700	28700	180
225	20241224	145500	2738389800	28700	28700	28750	28700	409
226	20241224	145400	2726648900	28750	28700	28750	28700	35
227	20241224	145300	2725642900	28700	28750	28750	28700	1002
228	20241224	145200	2696839600	28750	28800	28800	28750	5
229	20241224	145100	2696695800	28800	28750	28800	28750	304
230	20241224	145000	2687954400	28750	28750	28750	28700	187
231	20241224	144900	2682581500	28700	28700	28700	28700	1012
232	20241224	144800	2653537100	28700	28700	28700	28700	432
233	20241224	144700	2641138700	28700	28750	28750	28700	930
234	20241224	144600	2614443000	28750	28800	28800	28700	422
235	20241224	144500	2602310700	28800	28750	28800	28750	2
236	20241224	144400	2602253150	28750	28750	28750	28750	26
237	20241224	144300	2601505650	28750	28750	28800	28750	16
238	20241224	144200	2601044950	28800	28800	28800	28750	53
239	20241224	144100	2599518600	28750	28750	28750	28750	1
240	20241224	144000	2599489850	28750	28750	28750	28750	17
241	20241224	143900	2599001100	28750	28700	28800	28700	89
242	20241224	143800	2596442300	28750	28700	28750	28700	5
243	20241224	143700	2596298600	28700	28700	28750	28700	113
244	20241224	143600	2593055000	28700	28700	28700	28700	1
245	20241224	143500	2593026300	28700	28750	28750	28700	47
246	20241224	143400	2591675100	28700	28750	28750	28700	34
247	20241224	143300	2590697700	28750	28700	28750	28700	12
248	20241224	143200	2590353250	28700	28700	28700	28700	321
249	20241224	143100	2581140550	28700	28750	28750	28700	40
250	20241224	143000	2579990800	28700	28700	28750	28700	4
251	20241224	142900	2579875900	28700	28750	28750	28700	1948
252	20241224	142800	2523938450	28750	28750	28800	28750	151
253	20241224	142700	2519594700	28750	28750	28800	28750	97
254	20241224	142600	2516805850	28750	28750	28750	28750	31
255	20241224	142500	2515914600	28750	28750	28800	28750	33
256	20241224	142400	2514964300	28800	28800	28800	28800	583
257	20241224	142300	2498173900	28850	28800	28850	28800	107
258	20241224	142200	2495091200	28800	28850	28850	28800	39
259	20241224	142100	2493967000	28800	28800	28800	28800	0
260	20241224	142000	2493967000	28800	28850	28850	28800	26
261	20241224	141900	2493217200	28800	28850	28850	28800	121
262	20241224	141800	2489731950	28850	28850	28850	28850	0
263	20241224	141700	2489731950	28850	28800	28850	28800	597
264	20241224	141600	2472528350	28800	28850	28850	28800	19
265	20241224	141500	2471981050	28850	28850	28850	28850	74
266	20241224	141400	2469846150	28850	28850	28900	28850	61
267	20241224	141300	2468086050	28900	28900	28900	28900	12
268	20241224	141200	2467739250	28900	28900	28900	28900	0
269	20241224	141100	2467739250	28900	28850	28900	28850	160
270	20241224	141000	2463122700	28850	28900	28900	28850	6
271	20241224	140900	2462949450	28900	28900	28900	28900	308
272	20241224	140800	2454048250	28900	28900	28900	28900	135
273	20241224	140700	2450146750	28950	28950	28950	28950	310
274	20241224	140600	2441172250	28950	28950	28950	28950	33
275	20241224	140500	2440216900	28950	28950	28950	28950	83
276	20241224	140400	2437814050	28950	28900	28950	28900	98
277	20241224	140300	2434977950	28900	28900	28900	28900	146
278	20241224	140200	2430758550	28900	28950	28950	28900	62
279	20241224	140100	2428966700	28950	28950	28950	28950	61
280	20241224	140000	2427200750	28950	28950	28950	28950	0
281	20241224	135900	2427200750	28950	28950	28950	28950	107
282	20241224	135800	2424103100	28900	28900	28950	28900	126
283	20241224	135700	2420456700	28900	28900	28900	28900	535
284	20241224	135600	2404995200	28900	28900	28900	28850	63
285	20241224	135500	2403177250	28900	28850	28900	28850	28
286	20241224	135400	2402368600	28850	28900	28900	28850	57
287	20241224	135300	2400724050	28900	28900	28900	28900	21
288	20241224	135200	2400117150	28900	28850	28900	28850	303
289	20241224	135100	2391361450	28850	28800	28850	28800	169
290	20241224	135000	2386486300	28850	28850	28850	28850	114
291	20241224	134900	2383197400	28850	28800	28850	28800	48
292	20241224	134800	2381814350	28850	28850	28850	28850	1
293	20241224	134700	2381785500	28800	28800	28800	28800	0
294	20241224	134600	2381785500	28800	28800	28800	28800	4
295	20241224	134500	2381670300	28800	28800	28850	28750	1002
296	20241224	134400	2352827550	28850	28850	28850	28850	26
297	20241224	134300	2352077450	28850	28850	28850	28850	24
298	20241224	134200	2351385050	28850	28850	28850	28850	343
299	20241224	134100	2341489500	28800	28800	28800	28800	4
300	20241224	134000	2341374300	28800	28800	28800	28800	30
301	20241224	133900	2340510300	28800	28800	28800	28800	0
302	20241224	133800	2340510300	28800	28800	28800	28800	264
303	20241224	133700	2332907100	28800	28850	28850	28800	131
304	20241224	133600	2329132750	28850	28850	28850	28850	13
305	20241224	133500	2328757700	28850	28850	28850	28800	303
306	20241224	133400	2320017500	28850	28800	28850	28800	22
307	20241224	133300	2319382850	28800	28800	28800	28800	1
308	20241224	133200	2319354050	28800	28750	28800	28750	66
309	20241224	133100	2317453450	28750	28800	28800	28750	22
310	20241224	133000	2316820450	28800	28800	28800	28750	171
311	20241224	132900	2311901150	28800	28800	28800	28800	282
312	20241224	132800	2303779550	28850	28850	28850	28800	87
313	20241224	132700	2301271300	28850	28850	28850	28850	0
314	20241224	132600	2301271300	28850	28800	28850	28800	236
315	20241224	132500	2294474200	28800	28800	28800	28800	2
316	20241224	132400	2294416600	28800	28750	28800	28750	202
317	20241224	132300	2288600000	28750	28750	28750	28750	50
318	20241224	132200	2287162500	28750	28750	28750	28750	49
319	20241224	132100	2285753750	28750	28750	28750	28750	411
320	20241224	132000	2273937500	28750	28750	28750	28750	738
321	20241224	131900	2252720000	28750	28800	28800	28750	116
322	20241224	131800	2249381100	28800	28800	28800	28800	62
323	20241224	131700	2247595500	28800	28800	28800	28800	103
324	20241224	131600	2244629100	28800	28800	28800	28800	25
325	20241224	131500	2243909100	28800	28800	28800	28800	303
326	20241224	131400	2235182700	28800	28850	28850	28800	101
327	20241224	131300	2232269450	28850	28850	28850	28850	59
328	20241224	131200	2230567300	28750	28750	28750	28750	0
329	20241224	131100	2230567300	28750	28800	28800	28750	1031
330	20241224	131000	2200923550	28800	28850	28850	28800	415
331	20241224	130900	2188970800	28800	28750	28800	28750	332
332	20241224	130800	2179410150	28750	28800	28800	28750	142
333	20241224	130700	2175325950	28800	28800	28800	28800	54
334	20241224	130600	2173770750	28800	28750	28800	28750	174
335	20241224	130500	2168768200	28800	28800	28800	28750	213
336	20241224	130400	2162641800	28800	28800	28800	28800	70
337	20241224	130300	2160625800	28750	28800	28800	28750	58
338	20241224	130200	2158956500	28800	28750	28800	28750	102
339	20241224	130100	2156023900	28750	28750	28750	28750	204
340	20241224	130000	2150158900	28800	28750	28800	28750	135
341	20241224	125900	2146277350	28800	28750	28800	28750	12
342	20241224	125800	2145932250	28750	28850	28850	28750	672
343	20241224	125700	2126555050	28750	28750	28750	28750	180
344	20241224	125600	2121380050	28750	28750	28750	28750	100
345	20241224	125500	2118505050	28750	28800	28800	28750	243
346	20241224	125400	2111508800	28850	28750	28850	28750	182
347	20241224	125300	2106276100	28750	28750	28750	28750	2
348	20241224	125200	2106218600	28750	28750	28850	28750	463
349	20241224	125100	2092885550	28750	28750	28750	28750	248
350	20241224	125000	2085755550	28800	28800	28800	28800	40
351	20241224	124900	2084603550	28800	28850	28850	28800	1151
352	20241224	124800	2051431350	28850	28900	28900	28850	465
353	20241224	124700	2038013600	28950	28850	28950	28850	103
354	20241224	124600	2035041800	28850	28850	28850	28850	109
355	20241224	124500	2031897150	28850	28900	28900	28850	18
356	20241224	124400	2031377450	28950	28900	28950	28850	102
357	20241224	124300	2028429150	28900	28850	28900	28850	167
358	20241224	124200	2023606200	28850	28850	28850	28850	0
359	20241224	124100	2023606200	28850	28900	28900	28850	60
360	20241224	124000	2021872450	28900	28950	28950	28900	175
361	20241224	123900	2016814900	28900	28900	28900	28900	60
362	20241224	123800	2015080900	28900	28850	28900	28850	650
363	20241224	123700	1996311750	28850	28850	28850	28850	21
364	20241224	123600	1995705900	28850	28850	28850	28850	243
365	20241224	123500	1988695350	28850	28850	28900	28850	76
366	20241224	123400	1986502500	28850	28850	28850	28800	316
367	20241224	123300	1977391900	28850	28900	28900	28850	469
368	20241224	123200	1963860850	28900	28900	28900	28900	18
369	20241224	123100	1963340650	28850	28900	28900	28850	914
370	20241224	123000	1936928750	28900	29000	29000	28900	11
371	20241224	122900	1936610750	29000	29000	29000	29000	5
372	20241224	122800	1936465750	28900	28900	28900	28900	1
373	20241224	122700	1936436850	29000	28950	29000	28950	304
374	20241224	122600	1927632600	29000	29000	29000	29000	5
375	20241224	122500	1927487600	28950	28950	28950	28950	16
376	20241224	122400	1927024400	28950	28950	28950	28950	511
377	20241224	122300	1912230950	29000	29000	29000	29000	6
378	20241224	122200	1912056950	29000	29000	29000	29000	18
379	20241224	122100	1911534950	29050	29050	29050	29050	2
380	20241224	122000	1911476850	29000	29000	29000	29000	27
381	20241224	121900	1910693850	29000	29000	29000	29000	1
382	20241224	121800	1910664850	29000	28950	29000	28950	19
383	20241224	121700	1910114750	29000	29000	29000	29000	958
384	20241224	121600	1882332750	29050	29050	29050	29050	1
385	20241224	121500	1882303700	29050	29050	29050	29050	185
386	20241224	121400	1876929450	29050	29050	29050	29050	0
387	20241224	121300	1876929450	29050	29050	29050	29050	2
388	20241224	121200	1876871350	29050	29050	29050	29050	24
389	20241224	121100	1876174150	29050	29050	29050	29050	1
390	20241224	121000	1876145100	29050	29050	29050	29050	6
391	20241224	120900	1875970800	29050	29050	29050	29050	0
392	20241224	120800	1875970800	29050	29050	29050	29050	0
393	20241224	120700	1875970800	29050	29050	29050	29050	53
394	20241224	120600	1874431150	29100	29050	29100	29050	6
395	20241224	120500	1874256800	29050	29050	29050	29050	10
396	20241224	120400	1873966300	29000	29000	29000	29000	1
397	20241224	120300	1873937300	29050	29050	29050	29050	0
398	20241224	120200	1873937300	29050	29050	29050	29050	104
399	20241224	120100	1870916100	29000	28950	29000	28950	419
400	20241224	120000	1858772100	29000	29050	29050	29000	47
401	20241224	115900	1857408800	29000	29000	29000	29000	8
402	20241224	115800	1857176800	29000	29000	29000	29000	2
403	20241224	115700	1857118800	28950	29000	29000	28950	641
404	20241224	115600	1838561800	28950	29000	29000	28950	371
405	20241224	115500	1827802900	29000	29000	29000	29000	75
406	20241224	115400	1825627900	29050	29050	29050	29050	3
407	20241224	115300	1825540750	29000	29000	29000	29000	0
408	20241224	115200	1825540750	29000	29000	29000	29000	10
409	20241224	115100	1825250750	29000	29050	29050	29000	3
410	20241224	115000	1825163650	29050	29050	29050	29050	0
411	20241224	114900	1825163650	29050	29050	29050	29050	123
412	20241224	114800	1821590500	29050	29050	29050	29050	0
413	20241224	114700	1821590500	29050	29100	29100	29050	16
414	20241224	114600	1821125450	29050	29050	29050	29050	100
415	20241224	114500	1818220450	29050	29100	29100	29050	46
416	20241224	114400	1816883650	29100	29100	29100	29100	23
417	20241224	114300	1816214350	29100	29100	29100	29100	2
418	20241224	114200	1816156150	29100	29150	29150	29100	104
419	20241224	114100	1813129450	29150	29150	29150	29150	75
420	20241224	114000	1810943200	29150	29100	29150	29100	50
421	20241224	113900	1809487700	29150	29150	29150	29150	3
422	20241224	113800	1809400250	29100	29100	29100	29100	550
423	20241224	113700	1793395250	29000	29000	29000	29000	0
424	20241224	113600	1793395250	29000	29000	29100	29000	423
425	20241224	113500	1781125300	29000	29050	29050	29000	344
426	20241224	113400	1771142350	29050	29050	29050	29050	32
427	20241224	113300	1770212750	29050	29000	29050	29000	116
428	20241224	113200	1766846150	29000	29000	29000	29000	139
429	20241224	113100	1762815150	29000	29000	29000	29000	6
430	20241224	113000	1762641150	29000	29000	29000	29000	7
431	20241224	112900	1762438150	29050	29050	29050	29050	50
432	20241224	112800	1760985650	29000	29000	29000	29000	11
433	20241224	112700	1760666650	28950	28950	28950	28950	0
434	20241224	112600	1760666650	28950	28950	28950	28950	210
435	20241224	112500	1754587150	28950	29000	29000	28950	298
436	20241224	112400	1745945650	28950	28900	28950	28900	96
437	20241224	112300	1743169050	28900	28950	28950	28900	41
438	20241224	112200	1741983100	28900	28900	28900	28900	0
439	20241224	112100	1741983100	28900	28900	28900	28900	11
440	20241224	112000	1741665200	28950	28950	28950	28950	50
441	20241224	111900	1740217700	28950	28950	28950	28950	241
442	20241224	111800	1733240750	29000	28950	29000	28950	10
443	20241224	111700	1732951100	28900	28900	28900	28900	16
444	20241224	111600	1732488700	28900	28950	28950	28900	316
445	20241224	111500	1723349750	28950	29000	29000	28950	107
446	20241224	111400	1720251550	29000	29000	29000	29000	37
447	20241224	111300	1719178550	29000	29000	29000	29000	4
448	20241224	111200	1719062550	29000	29000	29000	29000	1
449	20241224	111100	1719033550	28950	28950	28950	28950	161
450	20241224	111000	1714372600	28950	29000	29000	28950	472
451	20241224	110900	1700708050	28950	28950	28950	28950	223
452	20241224	110800	1694252200	28900	28900	28900	28850	260
453	20241224	110700	1686738800	28900	28900	28900	28900	18
454	20241224	110600	1686218600	28900	28900	28900	28900	101
455	20241224	110500	1683299700	28950	28900	28950	28900	62
456	20241224	110400	1681505000	28900	28850	28900	28850	192
457	20241224	110300	1675959200	28850	28900	28900	28850	52
458	20241224	110200	1674457450	28900	28950	28950	28900	126
459	20241224	110100	1670814750	28950	28950	29000	28950	529
460	20241224	110000	1655500100	28950	28900	28950	28900	156
461	20241224	105900	1650991450	29050	28850	29050	28850	337
462	20241224	105800	1641252350	28850	28950	28950	28850	932
463	20241224	105700	1614336750	28950	29050	29050	28950	2522
464	20241224	105600	1541204200	29050	29100	29100	29000	1309
465	20241224	105500	1503171250	29200	29200	29200	29200	0
466	20241224	105400	1503171250	29200	29200	29200	29200	0
467	20241224	105300	1503171250	29200	29100	29200	29100	108
468	20241224	105200	1500027000	29100	29200	29200	29100	14
469	20241224	105100	1499619500	29200	29200	29200	29200	13
470	20241224	105000	1499239900	29100	29150	29150	29100	91
471	20241224	104900	1496588250	29150	29200	29200	29150	240
472	20241224	104800	1489587750	29250	29200	29250	29200	160
473	20241224	104700	1484914750	29150	29150	29150	29150	4
474	20241224	104600	1484798150	29150	29150	29150	29150	33
475	20241224	104500	1483836200	29150	29150	29150	29150	5
476	20241224	104400	1483690450	29200	29200	29200	29200	1
477	20241224	104300	1483661250	29200	29100	29200	29100	274
478	20241224	104200	1475687100	29100	29100	29100	29100	523
479	20241224	104100	1460467800	29100	29100	29150	29100	264
480	20241224	104000	1452784950	29100	29100	29100	29100	1
481	20241224	103900	1452755850	29100	29100	29100	29100	137
482	20241224	103800	1448769150	29100	29100	29100	29100	0
483	20241224	103700	1448769150	29100	29150	29150	29100	192
484	20241224	103600	1443175750	29200	29200	29200	29200	19
485	20241224	103500	1442620950	29150	29100	29150	29100	320
486	20241224	103400	1433294450	29100	29150	29150	29100	14
487	20241224	103300	1432886700	29150	29150	29150	29150	20
488	20241224	103200	1432303700	29150	29150	29150	29150	1
489	20241224	103100	1432274550	29150	29150	29150	29150	20
490	20241224	103000	1431691550	29100	29200	29200	29100	8
491	20241224	102900	1431458350	29200	29150	29200	29100	225
492	20241224	102800	1424895050	29200	29150	29200	29150	130
493	20241224	102700	1421102550	29150	29150	29150	29150	23
494	20241224	102600	1420432100	29200	29200	29200	29200	19
495	20241224	102500	1419877300	29150	29150	29150	29150	337
496	20241224	102400	1410053750	29150	29150	29200	29100	177
497	20241224	102300	1404894600	29100	29150	29150	29100	322
498	20241224	102200	1395522350	29150	29250	29250	29150	537
499	20241224	102100	1379850200	29250	29250	29250	29250	36
500	20241224	102000	1378797200	29250	29250	29250	29250	83
501	20241224	101900	1376369450	29250	29200	29250	29100	950
502	20241224	101800	1348624050	29200	29200	29200	29200	0
503	20241224	101700	1348624050	29200	29200	29200	29200	5
504	20241224	101600	1348478050	29200	29150	29200	29150	212
505	20241224	101500	1342297700	29150	29150	29150	29100	510
506	20241224	101400	1327431700	29150	29150	29150	29150	22
507	20241224	101300	1326790400	29150	29150	29150	29150	0
508	20241224	101200	1326790400	29150	29050	29150	29050	438
509	20241224	101100	1314055650	29100	29150	29150	29100	155
510	20241224	101000	1309544950	29150	29100	29150	29100	356
511	20241224	100900	1299184850	29100	29200	29200	29100	1289
512	20241224	100800	1261606400	29200	29200	29200	29200	71
513	20241224	100700	1259533200	29200	29250	29250	29200	6
514	20241224	100600	1259357750	29250	29250	29250	29250	4
515	20241224	100500	1259240750	29150	29250	29250	29150	27
516	20241224	100400	1258453600	29250	29150	29250	29150	269
517	20241224	100300	1250603250	29200	29200	29200	29150	408
518	20241224	100200	1238708900	29150	29200	29200	29150	383
519	20241224	100100	1227525900	29200	29250	29300	29200	52
520	20241224	100000	1226006800	29250	29250	29250	29200	168
521	20241224	095900	1221094050	29200	29200	29200	29200	67
522	20241224	095800	1219137650	29200	29200	29200	29200	262
523	20241224	095700	1211487250	29250	29200	29250	29200	713
524	20241224	095600	1190667400	29200	29200	29250	29200	278
525	20241224	095500	1182548800	29250	29350	29350	29250	422
526	20241224	095400	1170204150	29350	29350	29350	29300	476
527	20241224	095300	1156256950	29400	29350	29400	29300	31
528	20241224	095200	1155347750	29350	29300	29350	29300	159
529	20241224	095100	1150688950	29350	29400	29400	29350	294
530	20241224	095000	1142059950	29400	29450	29450	29400	641
531	20241224	094900	1123203050	29500	29400	29500	29400	153
532	20241224	094800	1118696500	29300	29350	29400	29300	629
533	20241224	094700	1100251000	29350	29450	29450	29350	270
534	20241224	094600	1092321600	29400	29400	29450	29400	48
535	20241224	094500	1090909300	29450	29450	29450	29450	54
536	20241224	094400	1089319000	29450	29450	29450	29450	53
537	20241224	094300	1087758150	29450	29450	29450	29450	112
538	20241224	094200	1084459750	29450	29500	29500	29450	403
539	20241224	094100	1072586400	29500	29550	29550	29500	320
540	20241224	094000	1063133900	29550	29450	29600	29450	494
541	20241224	093900	1048555600	29450	29350	29450	29300	344
542	20241224	093800	1038457000	29350	29400	29400	29300	1111
543	20241224	093700	1005878200	29400	29550	29550	29400	1495
544	20241224	093600	961796750	29600	29650	29650	29500	78
545	20241224	093500	959491000	29550	29700	29700	29550	404
546	20241224	093400	947552350	29700	29650	29700	29550	173
547	20241224	093300	942423900	29650	29600	29650	29600	497
548	20241224	093200	927712400	29600	29650	29650	29600	250
549	20241224	093100	920305400	29650	29800	29800	29650	1056
550	20241224	093000	888979050	29800	29750	29800	29700	398
551	20241224	092900	877143200	29800	29750	29800	29750	93
552	20241224	092800	874373150	29700	29750	29800	29700	2103
553	20241224	092700	811822600	29750	29800	29800	29700	546
554	20241224	092600	795581200	29750	29750	29800	29700	625
555	20241224	092500	776969550	29700	29800	29850	29700	1162
556	20241224	092400	742380600	29800	29800	29850	29800	306
557	20241224	092300	733261650	29800	29700	29850	29700	938
558	20241224	092200	705286100	29850	29700	29850	29700	1303
559	20241224	092100	666503650	29700	29650	29750	29650	1883
560	20241224	092000	610592850	29650	29700	29700	29650	131
561	20241224	091900	606702450	29700	29700	29800	29650	202
562	20241224	091800	600702500	29700	29850	29850	29700	3126
563	20241224	091700	507800650	29850	29700	29850	29700	1028
564	20241224	091600	477204700	29650	29750	29750	29550	1166
565	20241224	091500	442690000	29700	29600	29750	29600	830
566	20241224	091400	418086350	29600	29650	29650	29500	1856
567	20241224	091300	363081100	29650	29750	29750	29650	1180
568	20241224	091200	328052700	29750	29650	29850	29650	1670
569	20241224	091100	278356850	29600	29500	29750	29450	2120
570	20241224	091000	215617750	29500	29300	29500	29250	604
571	20241224	090900	197878200	29400	29400	29450	29350	361
572	20241224	090800	187265800	29400	29250	29400	29250	528
573	20241224	090700	171811800	29300	29300	29300	29300	534
574	20241224	090600	156165600	29300	29250	29350	29250	1064
575	20241224	090500	124992200	29200	29200	29300	29150	789
576	20241224	090400	101959950	29200	29250	29250	29150	253
577	20241224	090300	94568600	29250	29250	29300	29150	308
578	20241224	090200	85570550	29300	29250	29300	29250	534
579	20241224	090100	69948750	29300	29500	29500	29300	1458
580	20241224	090000	27165150	29500	29250	29550	29250	921