KissMeData/263750/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210200	5109980600	27550	27550	27550	27550	5272
3	20241223	210100	5109980600	27550	27550	27550	27550	0
4	20241223	210000	5109980600	27550	27550	27550	27550	0
5	20241223	205900	5109980600	27550	27550	27550	27550	0
6	20241223	205800	5109980600	27550	27550	27550	27550	0
7	20241223	205700	5109980600	27550	27550	27550	27550	0
8	20241223	205600	5109980600	27550	27550	27550	27550	0
9	20241223	205500	5109980600	27550	27550	27550	27550	0
10	20241223	205400	5109980600	27550	27550	27550	27550	0
11	20241223	205300	5109980600	27550	27550	27550	27550	0
12	20241223	205200	5109980600	27550	27550	27550	27550	0
13	20241223	205100	5109980600	27550	27550	27550	27550	0
14	20241223	205000	5109980600	27550	27550	27550	27550	0
15	20241223	204900	5109980600	27550	27550	27550	27550	0
16	20241223	204800	5109980600	27550	27550	27550	27550	0
17	20241223	204700	5109980600	27550	27550	27550	27550	0
18	20241223	204600	5109980600	27550	27550	27550	27550	0
19	20241223	204500	5109980600	27550	27550	27550	27550	0
20	20241223	204400	5109980600	27550	27550	27550	27550	0
21	20241223	204300	5109980600	27550	27550	27550	27550	0
22	20241223	204200	5109980600	27550	27550	27550	27550	0
23	20241223	204100	5109980600	27550	27550	27550	27550	0
24	20241223	204000	5109980600	27550	27550	27550	27550	0
25	20241223	203900	5109980600	27550	27550	27550	27550	0
26	20241223	203800	5109980600	27550	27550	27550	27550	0
27	20241223	203700	5109980600	27550	27550	27550	27550	0
28	20241223	203600	5109980600	27550	27550	27550	27550	0
29	20241223	203500	5109980600	27550	27550	27550	27550	0
30	20241223	203400	5109980600	27550	27550	27550	27550	0
31	20241223	203300	5109980600	27550	27550	27550	27550	0
32	20241223	203200	5109980600	27550	27550	27550	27550	5272
33	20241223	203100	5109980600	27550	27550	27550	27550	0
34	20241223	203000	5109980600	27550	27550	27550	27550	0
35	20241223	202900	5109980600	27550	27550	27550	27550	0
36	20241223	202800	5109980600	27550	27550	27550	27550	0
37	20241223	202700	5109980600	27550	27550	27550	27550	0
38	20241223	202600	5109980600	27550	27550	27550	27550	0
39	20241223	202500	5109980600	27550	27550	27550	27550	0
40	20241223	202400	5109980600	27550	27550	27550	27550	0
41	20241223	202300	5109980600	27550	27550	27550	27550	0
42	20241223	202200	5109980600	27550	27550	27550	27550	0
43	20241223	202100	5109980600	27550	27550	27550	27550	0
44	20241223	202000	5109980600	27550	27550	27550	27550	0
45	20241223	201900	5109980600	27550	27550	27550	27550	0
46	20241223	201800	5109980600	27550	27550	27550	27550	0
47	20241223	201700	5109980600	27550	27550	27550	27550	0
48	20241223	201600	5109980600	27550	27550	27550	27550	0
49	20241223	201500	5109980600	27550	27550	27550	27550	0
50	20241223	201400	5109980600	27550	27550	27550	27550	0
51	20241223	201300	5109980600	27550	27550	27550	27550	0
52	20241223	201200	5109980600	27550	27550	27550	27550	0
53	20241223	201100	5109980600	27550	27550	27550	27550	0
54	20241223	201000	5109980600	27550	27550	27550	27550	0
55	20241223	200900	5109980600	27550	27550	27550	27550	0
56	20241223	200800	5109980600	27550	27550	27550	27550	0
57	20241223	200700	5109980600	27550	27550	27550	27550	0
58	20241223	200600	5109980600	27550	27550	27550	27550	0
59	20241223	200500	5109980600	27550	27550	27550	27550	0
60	20241223	200400	5109980600	27550	27550	27550	27550	0
61	20241223	200300	5109980600	27550	27550	27550	27550	0
62	20241223	200200	5109980600	27550	27550	27550	27550	5272
63	20241223	200100	5109980600	27550	27550	27550	27550	0
64	20241223	200000	5109980600	27550	27550	27550	27550	0
65	20241223	195900	5109980600	27550	27550	27550	27550	0
66	20241223	195800	5109980600	27550	27550	27550	27550	0
67	20241223	195700	5109980600	27550	27550	27550	27550	0
68	20241223	195600	5109980600	27550	27550	27550	27550	0
69	20241223	195500	5109980600	27550	27550	27550	27550	0
70	20241223	195400	5109980600	27550	27550	27550	27550	0
71	20241223	195300	5109980600	27550	27550	27550	27550	0
72	20241223	195200	5109980600	27550	27550	27550	27550	0
73	20241223	195100	5109980600	27550	27550	27550	27550	0
74	20241223	195000	5109980600	27550	27550	27550	27550	0
75	20241223	194900	5109980600	27550	27550	27550	27550	0
76	20241223	194800	5109980600	27550	27550	27550	27550	0
77	20241223	194700	5109980600	27550	27550	27550	27550	0
78	20241223	194600	5109980600	27550	27550	27550	27550	0
79	20241223	194500	5109980600	27550	27550	27550	27550	0
80	20241223	194400	5109980600	27550	27550	27550	27550	0
81	20241223	194300	5109980600	27550	27550	27550	27550	0
82	20241223	194200	5109980600	27550	27550	27550	27550	0
83	20241223	194100	5109980600	27550	27550	27550	27550	0
84	20241223	194000	5109980600	27550	27550	27550	27550	0
85	20241223	193900	5109980600	27550	27550	27550	27550	0
86	20241223	193800	5109980600	27550	27550	27550	27550	0
87	20241223	193700	5109980600	27550	27550	27550	27550	0
88	20241223	193600	5109980600	27550	27550	27550	27550	0
89	20241223	193500	5109980600	27550	27550	27550	27550	0
90	20241223	193400	5109980600	27550	27550	27550	27550	0
91	20241223	193300	5109980600	27550	27550	27550	27550	0
92	20241223	193200	5109980600	27550	27550	27550	27550	5272
93	20241223	193100	5109980600	27550	27550	27550	27550	0
94	20241223	193000	5109980600	27550	27550	27550	27550	0
95	20241223	192900	5109980600	27550	27550	27550	27550	0
96	20241223	192800	5109980600	27550	27550	27550	27550	0
97	20241223	192700	5109980600	27550	27550	27550	27550	0
98	20241223	192600	5109980600	27550	27550	27550	27550	0
99	20241223	192500	5109980600	27550	27550	27550	27550	0
100	20241223	192400	5109980600	27550	27550	27550	27550	0
101	20241223	192300	5109980600	27550	27550	27550	27550	0
102	20241223	192200	5109980600	27550	27550	27550	27550	0
103	20241223	192100	5109980600	27550	27550	27550	27550	0
104	20241223	192000	5109980600	27550	27550	27550	27550	0
105	20241223	191900	5109980600	27550	27550	27550	27550	0
106	20241223	191800	5109980600	27550	27550	27550	27550	0
107	20241223	191700	5109980600	27550	27550	27550	27550	0
108	20241223	191600	5109980600	27550	27550	27550	27550	0
109	20241223	191500	5109980600	27550	27550	27550	27550	0
110	20241223	191400	5109980600	27550	27550	27550	27550	0
111	20241223	191300	5109980600	27550	27550	27550	27550	0
112	20241223	191200	5109980600	27550	27550	27550	27550	0
113	20241223	191100	5109980600	27550	27550	27550	27550	0
114	20241223	191000	5109980600	27550	27550	27550	27550	0
115	20241223	190900	5109980600	27550	27550	27550	27550	0
116	20241223	190800	5109980600	27550	27550	27550	27550	0
117	20241223	190700	5109980600	27550	27550	27550	27550	0
118	20241223	190600	5109980600	27550	27550	27550	27550	0
119	20241223	190500	5109980600	27550	27550	27550	27550	0
120	20241223	190400	5109980600	27550	27550	27550	27550	0
121	20241223	190300	5109980600	27550	27550	27550	27550	0
122	20241223	190200	5109980600	27550	27550	27550	27550	5272
123	20241223	190100	5109980600	27550	27550	27550	27550	0
124	20241223	190000	5109980600	27550	27550	27550	27550	0
125	20241223	185900	5109980600	27550	27550	27550	27550	0
126	20241223	185800	5109980600	27550	27550	27550	27550	0
127	20241223	185700	5109980600	27550	27550	27550	27550	0
128	20241223	185600	5109980600	27550	27550	27550	27550	0
129	20241223	185500	5109980600	27550	27550	27550	27550	0
130	20241223	185400	5109980600	27550	27550	27550	27550	0
131	20241223	185300	5109980600	27550	27550	27550	27550	0
132	20241223	185200	5109980600	27550	27550	27550	27550	0
133	20241223	185100	5109980600	27550	27550	27550	27550	0
134	20241223	185000	5109980600	27550	27550	27550	27550	0
135	20241223	184900	5109980600	27550	27550	27550	27550	0
136	20241223	184800	5109980600	27550	27550	27550	27550	0
137	20241223	184700	5109980600	27550	27550	27550	27550	0
138	20241223	184600	5109980600	27550	27550	27550	27550	0
139	20241223	184500	5109980600	27550	27550	27550	27550	0
140	20241223	184400	5109980600	27550	27550	27550	27550	0
141	20241223	184300	5109980600	27550	27550	27550	27550	0
142	20241223	184200	5109980600	27550	27550	27550	27550	0
143	20241223	184100	5109980600	27550	27550	27550	27550	0
144	20241223	184000	5109980600	27550	27550	27550	27550	0
145	20241223	183900	5109980600	27550	27550	27550	27550	0
146	20241223	183800	5109980600	27550	27550	27550	27550	0
147	20241223	183700	5109980600	27550	27550	27550	27550	0
148	20241223	183600	5109980600	27550	27550	27550	27550	0
149	20241223	183500	5109980600	27550	27550	27550	27550	0
150	20241223	183400	5109980600	27550	27550	27550	27550	0
151	20241223	183300	5109980600	27550	27550	27550	27550	0
152	20241223	183200	5109980600	27550	27550	27550	27550	5272
153	20241223	183100	5109980600	27550	27550	27550	27550	0
154	20241223	183000	5109980600	27550	27550	27550	27550	0
155	20241223	182900	5109980600	27550	27550	27550	27550	0
156	20241223	182800	5109980600	27550	27550	27550	27550	0
157	20241223	182700	5109980600	27550	27550	27550	27550	0
158	20241223	182600	5109980600	27550	27550	27550	27550	0
159	20241223	182500	5109980600	27550	27550	27550	27550	0
160	20241223	182400	5109980600	27550	27550	27550	27550	0
161	20241223	182300	5109980600	27550	27550	27550	27550	0
162	20241223	182200	5109980600	27550	27550	27550	27550	0
163	20241223	182100	5109980600	27550	27550	27550	27550	0
164	20241223	182000	5109980600	27550	27550	27550	27550	0
165	20241223	181900	5109980600	27550	27550	27550	27550	0
166	20241223	181800	5109980600	27550	27550	27550	27550	0
167	20241223	181700	5109980600	27550	27550	27550	27550	0
168	20241223	181600	5109980600	27550	27550	27550	27550	0
169	20241223	181500	5109980600	27550	27550	27550	27550	0
170	20241223	181400	5109980600	27550	27550	27550	27550	0
171	20241223	181300	5109980600	27550	27550	27550	27550	0
172	20241223	181200	5109980600	27550	27550	27550	27550	0
173	20241223	181100	5109980600	27550	27550	27550	27550	0
174	20241223	181000	5109980600	27550	27550	27550	27550	0
175	20241223	180900	5109980600	27550	27550	27550	27550	0
176	20241223	180800	5109980600	27550	27550	27550	27550	0
177	20241223	180700	5109980600	27550	27550	27550	27550	0
178	20241223	180600	5109980600	27550	27550	27550	27550	0
179	20241223	180500	5109980600	27550	27550	27550	27550	0
180	20241223	180400	5109980600	27550	27550	27550	27550	0
181	20241223	180300	5109980600	27550	27550	27550	27550	0
182	20241223	180200	5109980600	27550	27550	27550	27550	5272
183	20241223	180100	5109980600	27550	27550	27550	27550	0
184	20241223	180000	5109980600	27550	27550	27550	27550	0
185	20241223	175900	5109980600	27550	27550	27550	27550	0
186	20241223	175800	5109980600	27550	27550	27550	27550	0
187	20241223	175700	5109980600	27550	27550	27550	27550	0
188	20241223	175600	5109980600	27550	27550	27550	27550	0
189	20241223	175500	5109980600	27550	27550	27550	27550	0
190	20241223	175400	5109980600	27550	27550	27550	27550	0
191	20241223	175300	5109980600	27550	27550	27550	27550	0
192	20241223	175200	5109980600	27550	27550	27550	27550	0
193	20241223	175100	5109980600	27550	27550	27550	27550	0
194	20241223	175000	5109980600	27550	27550	27550	27550	0
195	20241223	174900	5109980600	27550	27550	27550	27550	0
196	20241223	174800	5109980600	27550	27550	27550	27550	0
197	20241223	174700	5109980600	27550	27550	27550	27550	0
198	20241223	174600	5109980600	27550	27550	27550	27550	0
199	20241223	174500	5109980600	27550	27550	27550	27550	0
200	20241223	174400	5109980600	27550	27550	27550	27550	0
201	20241223	174300	5109980600	27550	27550	27550	27550	0
202	20241223	174200	5109980600	27550	27550	27550	27550	0
203	20241223	174100	5109980600	27550	27550	27550	27550	0
204	20241223	174000	5109980600	27550	27550	27550	27550	0
205	20241223	173900	5109980600	27550	27550	27550	27550	0
206	20241223	173800	5109980600	27550	27550	27550	27550	0
207	20241223	173700	5109980600	27550	27550	27550	27550	0
208	20241223	173600	5109980600	27550	27550	27550	27550	0
209	20241223	173500	5109980600	27550	27550	27550	27550	0
210	20241223	173400	5109980600	27550	27550	27550	27550	0
211	20241223	173300	5109980600	27550	27550	27550	27550	0
212	20241223	173200	5109980600	27550	27550	27550	27550	5272
213	20241223	173100	5109980600	27550	27550	27550	27550	0
214	20241223	173000	5109980600	27550	27550	27550	27550	0
215	20241223	172900	5109980600	27550	27550	27550	27550	0
216	20241223	172800	5109980600	27550	27550	27550	27550	0
217	20241223	172700	5109980600	27550	27550	27550	27550	0
218	20241223	172600	5109980600	27550	27550	27550	27550	0
219	20241223	172500	5109980600	27550	27550	27550	27550	0
220	20241223	172400	5109980600	27550	27550	27550	27550	0
221	20241223	172300	5109980600	27550	27550	27550	27550	0
222	20241223	172200	5109980600	27550	27550	27550	27550	0
223	20241223	172100	5109980600	27550	27550	27550	27550	0
224	20241223	172000	5109980600	27550	27550	27550	27550	0
225	20241223	171900	5109980600	27550	27550	27550	27550	0
226	20241223	171800	5109980600	27550	27550	27550	27550	0
227	20241223	171700	5109980600	27550	27550	27550	27550	0
228	20241223	171600	5109980600	27550	27550	27550	27550	0
229	20241223	171500	5109980600	27550	27550	27550	27550	0
230	20241223	171400	5109980600	27550	27550	27550	27550	0
231	20241223	171300	5109980600	27550	27550	27550	27550	0
232	20241223	171200	5109980600	27550	27550	27550	27550	0
233	20241223	171100	5109980600	27550	27550	27550	27550	0
234	20241223	171000	5109980600	27550	27550	27550	27550	0
235	20241223	170900	5109980600	27550	27550	27550	27550	0
236	20241223	170800	5109980600	27550	27550	27550	27550	0
237	20241223	170700	5109980600	27550	27550	27550	27550	0
238	20241223	170600	5109980600	27550	27550	27550	27550	0
239	20241223	170500	5109980600	27550	27550	27550	27550	0
240	20241223	170400	5109980600	27550	27550	27550	27550	0
241	20241223	170300	5109980600	27550	27550	27550	27550	0
242	20241223	170200	5109980600	27550	27550	27550	27550	5272
243	20241223	170100	5109980600	27550	27550	27550	27550	0
244	20241223	170000	5109980600	27550	27550	27550	27550	0
245	20241223	165900	5109980600	27550	27550	27550	27550	0
246	20241223	165800	5109980600	27550	27550	27550	27550	0
247	20241223	165700	5109980600	27550	27550	27550	27550	0
248	20241223	165600	5109980600	27550	27550	27550	27550	0
249	20241223	165500	5109980600	27550	27550	27550	27550	0
250	20241223	165400	5109980600	27550	27550	27550	27550	0
251	20241223	165300	5109980600	27550	27550	27550	27550	0
252	20241223	165200	5109980600	27550	27550	27550	27550	0
253	20241223	165100	5109980600	27550	27550	27550	27550	0
254	20241223	165000	5109980600	27550	27550	27550	27550	0
255	20241223	164900	5109980600	27550	27550	27550	27550	0
256	20241223	164800	5109980600	27550	27550	27550	27550	0
257	20241223	164700	5109980600	27550	27550	27550	27550	0
258	20241223	164600	5109980600	27550	27550	27550	27550	0
259	20241223	164500	5109980600	27550	27550	27550	27550	0
260	20241223	164400	5109980600	27550	27550	27550	27550	0
261	20241223	164300	5109980600	27550	27550	27550	27550	0
262	20241223	164200	5109980600	27550	27550	27550	27550	0
263	20241223	164100	5109980600	27550	27550	27550	27550	0
264	20241223	164000	5109980600	27550	27550	27550	27550	0
265	20241223	163900	5109980600	27550	27550	27550	27550	0
266	20241223	163800	5109980600	27550	27550	27550	27550	0
267	20241223	163700	5109980600	27550	27550	27550	27550	0
268	20241223	163600	5109980600	27550	27550	27550	27550	0
269	20241223	163500	5109980600	27550	27550	27550	27550	0
270	20241223	163400	5109980600	27550	27550	27550	27550	0
271	20241223	163300	5109980600	27550	27550	27550	27550	0
272	20241223	163200	5109980600	27550	27550	27550	27550	5272
273	20241223	163100	5109980600	27550	27550	27550	27550	0
274	20241223	163000	5109980600	27550	27550	27550	27550	0
275	20241223	162900	5109980600	27550	27550	27550	27550	0
276	20241223	162800	5109980600	27550	27550	27550	27550	0
277	20241223	162700	5109980600	27550	27550	27550	27550	0
278	20241223	162600	5109980600	27550	27550	27550	27550	0
279	20241223	162500	5109980600	27550	27550	27550	27550	0
280	20241223	162400	5109980600	27550	27550	27550	27550	0
281	20241223	162300	5109980600	27550	27550	27550	27550	0
282	20241223	162200	5109980600	27550	27550	27550	27550	0
283	20241223	162100	5109980600	27550	27550	27550	27550	0
284	20241223	162000	5109980600	27550	27550	27550	27550	0
285	20241223	161900	5109980600	27550	27550	27550	27550	0
286	20241223	161800	5109980600	27550	27550	27550	27550	0
287	20241223	161700	5109980600	27550	27550	27550	27550	0
288	20241223	161600	5109980600	27550	27550	27550	27550	0
289	20241223	161500	5109980600	27550	27550	27550	27550	0
290	20241223	161400	5109980600	27550	27550	27550	27550	0
291	20241223	161300	5109980600	27550	27550	27550	27550	0
292	20241223	161200	5109980600	27550	27550	27550	27550	0
293	20241223	161100	5109980600	27550	27550	27550	27550	0
294	20241223	161000	5109980600	27550	27550	27550	27550	0
295	20241223	160900	5109980600	27550	27550	27550	27550	0
296	20241223	160800	5109980600	27550	27550	27550	27550	0
297	20241223	160700	5109980600	27550	27550	27550	27550	0
298	20241223	160600	5109980600	27550	27550	27550	27550	0
299	20241223	160500	5109980600	27550	27550	27550	27550	0
300	20241223	160400	5109980600	27550	27550	27550	27550	0
301	20241223	160300	5109980600	27550	27550	27550	27550	0
302	20241223	160200	5109980600	27550	27550	27550	27550	5272
303	20241223	160100	5109980600	27550	27550	27550	27550	0
304	20241223	160000	5109980600	27550	27550	27550	27550	0
305	20241223	155900	5109980600	27550	27550	27550	27550	0
306	20241223	155800	5109980600	27550	27550	27550	27550	0
307	20241223	155700	5109980600	27550	27550	27550	27550	0
308	20241223	155600	5109980600	27550	27550	27550	27550	0
309	20241223	155500	5109980600	27550	27550	27550	27550	0
310	20241223	155400	5109980600	27550	27550	27550	27550	0
311	20241223	155300	5109980600	27550	27550	27550	27550	0
312	20241223	155200	5109980600	27550	27550	27550	27550	0
313	20241223	155100	5109980600	27550	27550	27550	27550	0
314	20241223	155000	5109980600	27550	27550	27550	27550	0
315	20241223	154900	5109980600	27550	27550	27550	27550	0
316	20241223	154800	5109980600	27550	27550	27550	27550	0
317	20241223	154700	5109980600	27550	27550	27550	27550	0
318	20241223	154600	5109980600	27550	27550	27550	27550	0
319	20241223	154500	5109980600	27550	27550	27550	27550	0
320	20241223	154400	5109980600	27550	27550	27550	27550	0
321	20241223	154300	5109980600	27550	27550	27550	27550	0
322	20241223	154200	5109980600	27550	27550	27550	27550	0
323	20241223	154100	5109980600	27550	27550	27550	27550	0
324	20241223	154000	5109980600	27550	27550	27550	27550	0
325	20241223	153900	5109980600	27550	27550	27550	27550	0
326	20241223	153800	5109980600	27550	27550	27550	27550	0
327	20241223	153700	5109980600	27550	27550	27550	27550	0
328	20241223	153600	5109980600	27550	27550	27550	27550	0
329	20241223	153500	5109980600	27550	27550	27550	27550	0
330	20241223	153400	5109980600	27550	27550	27550	27550	0
331	20241223	153300	5109980600	27550	27550	27550	27550	0
332	20241223	153200	5109980600	27550	27550	27550	27550	5272
333	20241223	153100	5109980600	27550	27550	27550	27550	0
334	20241223	153000	5109980600	27550	27550	27550	27550	5272
335	20241223	152900	4964737000	27550	27550	27550	27550	0
336	20241223	152800	4964737000	27550	27550	27550	27550	0
337	20241223	152700	4964737000	27550	27550	27550	27550	0
338	20241223	152600	4964737000	27550	27550	27550	27550	0
339	20241223	152500	4964737000	27550	27550	27550	27550	0
340	20241223	152400	4964737000	27550	27550	27550	27550	0
341	20241223	152300	4964737000	27550	27550	27550	27550	0
342	20241223	152200	4964737000	27550	27550	27550	27550	0
343	20241223	152100	4964737000	27550	27550	27550	27550	0
344	20241223	152000	4964737000	27550	27550	27550	27550	0
345	20241223	151900	4964737000	27550	27550	27600	27550	1363
346	20241223	151800	4927174800	27600	27600	27600	27550	277
347	20241223	151700	4919536500	27600	27600	27600	27550	305
348	20241223	151600	4911119150	27600	27600	27600	27600	126
349	20241223	151500	4907641550	27550	27600	27600	27550	134
350	20241223	151400	4903948300	27600	27600	27600	27550	456
351	20241223	151300	4891369000	27600	27650	27650	27600	1349
352	20241223	151200	4854131350	27650	27650	27650	27600	647
353	20241223	151100	4836247450	27650	27600	27650	27600	306
354	20241223	151000	4827795850	27650	27650	27650	27600	66
355	20241223	150900	4825971000	27650	27650	27650	27600	311
356	20241223	150800	4817372100	27650	27650	27650	27600	157
357	20241223	150700	4813032800	27650	27650	27650	27600	438
358	20241223	150600	4800935900	27650	27650	27650	27600	82
359	20241223	150500	4798670800	27650	27650	27650	27650	41
360	20241223	150400	4797537150	27650	27600	27650	27600	257
361	20241223	150300	4790437700	27650	27650	27650	27650	23
362	20241223	150200	4789801750	27600	27650	27650	27600	155
363	20241223	150100	4785521950	27650	27650	27650	27650	164
364	20241223	150000	4780987350	27650	27650	27650	27600	496
365	20241223	145900	4767273150	27650	27650	27650	27600	953
366	20241223	145800	4740924750	27650	27650	27650	27600	48
367	20241223	145700	4739598600	27600	27600	27600	27600	23
368	20241223	145600	4738963800	27650	27650	27650	27650	324
369	20241223	145500	4730005200	27700	27650	27700	27650	1008
370	20241223	145400	4702128150	27650	27700	27700	27650	72
371	20241223	145300	4700135700	27700	27700	27700	27650	232
372	20241223	145200	4693709950	27700	27700	27700	27700	83
373	20241223	145100	4691410850	27700	27700	27700	27650	193
374	20241223	145000	4686066150	27700	27700	27700	27650	42
375	20241223	144900	4684903000	27700	27650	27700	27600	888
376	20241223	144800	4660334500	27650	27650	27650	27650	229
377	20241223	144700	4654002650	27650	27650	27650	27650	88
378	20241223	144600	4651569450	27650	27650	27650	27600	50
379	20241223	144500	4650187100	27650	27650	27650	27650	423
380	20241223	144400	4638491150	27650	27700	27700	27650	570
381	20241223	144300	4622728250	27700	27700	27700	27650	60
382	20241223	144200	4621067350	27700	27700	27700	27650	170
383	20241223	144100	4616362550	27650	27650	27700	27650	198
384	20241223	144000	4610887600	27650	27650	27650	27650	373
385	20241223	143900	4600574150	27600	27650	27650	27600	479
386	20241223	143800	4587340600	27650	27650	27650	27600	1415
387	20241223	143700	4548228500	27650	27650	27650	27600	1111
388	20241223	143600	4517510050	27650	27650	27650	27650	211
389	20241223	143500	4511675900	27650	27650	27650	27600	139
390	20241223	143400	4507835450	27650	27650	27650	27600	141
391	20241223	143300	4503941800	27600	27650	27650	27600	142
392	20241223	143200	4500020650	27650	27650	27650	27650	580
393	20241223	143100	4483983650	27650	27650	27650	27650	22
394	20241223	143000	4483375350	27650	27650	27650	27600	34
395	20241223	142900	4482435400	27650	27650	27650	27650	6
396	20241223	142800	4482269500	27600	27600	27600	27550	42
397	20241223	142700	4481111050	27600	27600	27600	27550	1013
398	20241223	142600	4453152350	27600	27600	27650	27600	244
399	20241223	142500	4446417450	27600	27600	27650	27550	1872
400	20241223	142400	4394750200	27600	27600	27600	27600	93
401	20241223	142300	4392183400	27600	27550	27600	27550	479
402	20241223	142200	4378963650	27600	27600	27600	27550	145
403	20241223	142100	4374962650	27600	27550	27600	27550	90
404	20241223	142000	4372481000	27600	27550	27600	27550	211
405	20241223	141900	4366665350	27550	27500	27550	27500	1184
406	20241223	141800	4334046300	27500	27550	27550	27500	28
407	20241223	141700	4333274950	27550	27500	27550	27500	35
408	20241223	141600	4332311500	27550	27550	27550	27550	200
409	20241223	141500	4326801500	27550	27550	27550	27500	47
410	20241223	141400	4325506700	27550	27550	27550	27500	284
411	20241223	141300	4317682650	27550	27500	27550	27500	122
412	20241223	141200	4314321650	27500	27550	27550	27500	1003
413	20241223	141100	4286704550	27500	27550	27550	27500	30
414	20241223	141000	4285878150	27550	27550	27550	27550	27
415	20241223	140900	4285134300	27550	27500	27550	27500	51
416	20241223	140800	4283729450	27500	27550	27550	27500	34
417	20241223	140700	4282792800	27550	27500	27550	27500	2930
418	20241223	140600	4202217550	27550	27550	27550	27500	134
419	20241223	140500	4198528450	27550	27550	27550	27550	113
420	20241223	140400	4195415300	27550	27500	27550	27500	408
421	20241223	140300	4184189950	27550	27550	27550	27500	177
422	20241223	140200	4179315550	27550	27600	27600	27550	733
423	20241223	140100	4159119350	27600	27550	27600	27550	171
424	20241223	140000	4154399900	27550	27600	27600	27550	128
425	20241223	135900	4150868250	27600	27600	27600	27550	21
426	20241223	135800	4150289150	27600	27600	27600	27550	38
427	20241223	135700	4149241400	27600	27600	27600	27550	35
428	20241223	135600	4148276500	27600	27600	27600	27550	240
429	20241223	135500	4141655350	27600	27600	27600	27550	84
430	20241223	135400	4139337300	27600	27600	27600	27600	42
431	20241223	135300	4138178100	27600	27550	27600	27550	83
432	20241223	135200	4135888500	27600	27550	27600	27550	71
433	20241223	135100	4133930950	27600	27600	27600	27550	49
434	20241223	135000	4132579150	27600	27600	27600	27550	584
435	20241223	134900	4116487500	27600	27600	27600	27600	65
436	20241223	134800	4114693500	27600	27600	27600	27600	129
437	20241223	134700	4111133100	27600	27600	27600	27550	447
438	20241223	134600	4098796050	27600	27600	27600	27600	43
439	20241223	134500	4097609250	27550	27550	27600	27550	145
440	20241223	134400	4093614250	27600	27600	27600	27600	60
441	20241223	134300	4091958250	27600	27600	27600	27600	233
442	20241223	134200	4085527450	27600	27650	27650	27600	58
443	20241223	134100	4083926050	27650	27600	27650	27600	55
444	20241223	134000	4082407900	27600	27650	27650	27550	686
445	20241223	133900	4063484650	27650	27650	27650	27600	524
446	20241223	133800	4049021650	27650	27650	27650	27650	122
447	20241223	133700	4045648350	27650	27600	27650	27600	16
448	20241223	133600	4045206350	27650	27650	27650	27650	860
449	20241223	133500	4021427350	27650	27650	27650	27600	202
450	20241223	133400	4015842100	27650	27650	27650	27600	108
451	20241223	133300	4012856050	27650	27650	27650	27600	38
452	20241223	133200	4011805400	27650	27650	27650	27650	195
453	20241223	133100	4006413650	27650	27650	27650	27600	17
454	20241223	133000	4005943750	27650	27650	27650	27600	490
455	20241223	132900	3992395750	27650	27650	27650	27650	29
456	20241223	132800	3991593900	27600	27650	27650	27600	54
457	20241223	132700	3990101950	27650	27650	27650	27650	66
458	20241223	132600	3988277050	27650	27650	27650	27600	696
459	20241223	132500	3969032800	27700	27650	27700	27650	55
460	20241223	132400	3967509400	27700	27650	27700	27650	3679
461	20241223	132300	3865710200	27650	27600	27650	27600	3538
462	20241223	132200	3768059550	27600	27550	27600	27550	970
463	20241223	132100	3741313050	27600	27600	27600	27550	746
464	20241223	132000	3720758450	27550	27600	27600	27550	118
465	20241223	131900	3717501800	27600	27600	27600	27600	377
466	20241223	131800	3707096600	27600	27550	27600	27550	112
467	20241223	131700	3704010550	27600	27600	27600	27550	196
468	20241223	131600	3698606250	27600	27600	27600	27550	26
469	20241223	131500	3697888700	27600	27600	27600	27550	66
470	20241223	131400	3696068850	27600	27600	27600	27550	55
471	20241223	131300	3694552950	27600	27600	27600	27600	30
472	20241223	131200	3693724950	27600	27600	27600	27550	146
473	20241223	131100	3689700500	27600	27600	27600	27550	104
474	20241223	131000	3686832500	27600	27600	27600	27550	19
475	20241223	130900	3686308250	27550	27600	27600	27550	17
476	20241223	130800	3685839700	27600	27550	27600	27550	223
477	20241223	130700	3679695550	27550	27550	27600	27550	539
478	20241223	130600	3664845950	27550	27600	27600	27550	1385
479	20241223	130500	3626684950	27600	27600	27600	27550	17
480	20241223	130400	3626215950	27600	27600	27600	27550	88
481	20241223	130300	3623787300	27600	27550	27600	27550	42
482	20241223	130200	3622629350	27550	27550	27600	27550	87
483	20241223	130100	3620230000	27600	27600	27600	27600	10
484	20241223	130000	3619954000	27600	27600	27600	27550	58
485	20241223	125900	3618354850	27550	27600	27600	27550	358
486	20241223	125800	3608491700	27600	27600	27600	27500	1240
487	20241223	125700	3574363900	27600	27600	27600	27550	163
488	20241223	125600	3569872700	27600	27550	27600	27550	707
489	20241223	125500	3550394550	27550	27500	27550	27500	78
490	20241223	125400	3548245700	27500	27550	27550	27500	284
491	20241223	125300	3540433400	27550	27550	27550	27550	221
492	20241223	125200	3534344850	27550	27550	27550	27550	23
493	20241223	125100	3533711200	27550	27550	27550	27500	11
494	20241223	125000	3533408300	27550	27550	27600	27550	871
495	20241223	124900	3509410250	27600	27600	27600	27600	19
496	20241223	124800	3508885850	27600	27600	27600	27550	54
497	20241223	124700	3507395550	27550	27600	27600	27550	90
498	20241223	124600	3504915850	27600	27550	27600	27550	151
499	20241223	124500	3500755050	27550	27550	27600	27550	427
500	20241223	124400	3488990650	27600	27600	27600	27550	16
501	20241223	124300	3488549600	27600	27600	27600	27550	289
502	20241223	124200	3480586650	27600	27550	27600	27500	2213
503	20241223	124100	3419618550	27550	27500	27550	27500	63
504	20241223	124000	3417883400	27500	27550	27550	27500	34
505	20241223	123900	3416947600	27500	27550	27550	27500	82
506	20241223	123800	3414691700	27550	27500	27550	27500	162
507	20241223	123700	3410233300	27550	27500	27550	27500	7
508	20241223	123600	3410040600	27550	27500	27550	27500	18
509	20241223	123500	3409545200	27500	27550	27550	27500	65
510	20241223	123400	3407756100	27500	27550	27550	27500	255
511	20241223	123300	3400743350	27500	27550	27550	27500	876
512	20241223	123200	3376653300	27500	27550	27550	27500	158
513	20241223	123100	3372305500	27500	27500	27550	27500	12
514	20241223	123000	3371975350	27500	27550	27550	27500	370
515	20241223	122900	3361799650	27500	27550	27550	27500	233
516	20241223	122800	3355390500	27550	27550	27550	27500	525
517	20241223	122700	3340950050	27550	27500	27550	27500	19
518	20241223	122600	3340427050	27500	27550	27550	27500	88
519	20241223	122500	3338006350	27550	27550	27550	27500	116
520	20241223	122400	3334810650	27550	27550	27550	27500	27
521	20241223	122300	3334066950	27500	27500	27550	27500	241
522	20241223	122200	3327438100	27550	27550	27550	27500	47
523	20241223	122100	3326143900	27550	27550	27550	27500	122
524	20241223	122000	3322785000	27550	27550	27550	27550	20
525	20241223	121900	3322234000	27500	27550	27550	27500	56
526	20241223	121800	3320691700	27550	27550	27550	27500	116
527	20241223	121700	3317496150	27550	27550	27550	27550	155
528	20241223	121600	3313225900	27550	27500	27550	27500	100
529	20241223	121500	3310474750	27550	27550	27550	27500	175
530	20241223	121400	3305660900	27550	27550	27550	27500	56
531	20241223	121300	3304118500	27500	27500	27550	27500	96
532	20241223	121200	3301475000	27550	27550	27550	27550	78
533	20241223	121100	3299326100	27550	27550	27550	27500	76
534	20241223	121000	3297232450	27500	27550	27550	27500	1923
535	20241223	120900	3244340000	27550	27550	27550	27500	149
536	20241223	120800	3240235550	27550	27500	27550	27500	46
537	20241223	120700	3238969400	27550	27550	27550	27500	97
538	20241223	120600	3236297150	27550	27500	27550	27500	36
539	20241223	120500	3235306050	27550	27550	27550	27500	156
540	20241223	120400	3231010250	27550	27550	27550	27500	444
541	20241223	120300	3218778100	27550	27550	27550	27500	37
542	20241223	120200	3217758900	27550	27550	27550	27500	65
543	20241223	120100	3215969650	27550	27550	27550	27550	161
544	20241223	120000	3211534100	27550	27500	27550	27450	1803
545	20241223	115900	3161951200	27500	27500	27500	27500	251
546	20241223	115800	3155048700	27500	27450	27500	27450	68
547	20241223	115700	3153178850	27500	27500	27500	27500	16
548	20241223	115600	3152738850	27500	27500	27500	27500	51
549	20241223	115500	3151336350	27450	27450	27450	27400	456
550	20241223	115400	3138819350	27400	27450	27450	27400	520
551	20241223	115300	3124545400	27450	27450	27450	27450	24
552	20241223	115200	3123886600	27450	27450	27450	27400	164
553	20241223	115100	3119384950	27450	27450	27450	27450	9
554	20241223	115000	3119137900	27450	27400	27450	27400	149
555	20241223	114900	3115048000	27450	27400	27450	27400	451
556	20241223	114800	3102690250	27400	27400	27400	27400	94
557	20241223	114700	3100114650	27350	27350	27350	27350	3
558	20241223	114600	3100032600	27400	27350	27400	27350	6
559	20241223	114500	3099868250	27400	27400	27400	27400	0
560	20241223	114400	3099868250	27400	27350	27400	27350	101
561	20241223	114300	3097101900	27400	27400	27400	27400	153
562	20241223	114200	3092909700	27400	27400	27400	27350	26
563	20241223	114100	3092197450	27400	27400	27400	27400	239
564	20241223	114000	3085648850	27450	27400	27450	27400	42
565	20241223	113900	3084497200	27400	27450	27450	27400	624
566	20241223	113800	3067399550	27450	27450	27450	27450	13
567	20241223	113700	3067042700	27400	27450	27450	27400	164
568	20241223	113600	3062547200	27450	27450	27450	27400	47
569	20241223	113500	3061257200	27450	27450	27450	27450	40
570	20241223	113400	3060159200	27450	27400	27450	27400	83
571	20241223	113300	3057881000	27450	27450	27450	27450	11
572	20241223	113200	3057579050	27450	27450	27450	27450	2
573	20241223	113100	3057524150	27400	27400	27450	27400	12
574	20241223	113000	3057195300	27450	27450	27450	27450	208
575	20241223	112900	3051485700	27450	27450	27450	27450	3
576	20241223	112800	3051403350	27400	27400	27450	27400	369
577	20241223	112700	3041291350	27450	27450	27450	27450	326
578	20241223	112600	3032342650	27450	27500	27500	27450	996
579	20241223	112500	3005001050	27500	27500	27500	27450	161
580	20241223	112400	3000573800	27500	27500	27500	27500	106
581	20241223	112300	2997658800	27500	27550	27550	27500	1078
582	20241223	112200	2968009400	27550	27550	27550	27550	92
583	20241223	112100	2965474800	27550	27500	27550	27500	29
584	20241223	112000	2964675900	27550	27550	27550	27500	97
585	20241223	111900	2962003800	27550	27550	27550	27550	20
586	20241223	111800	2961452800	27500	27500	27550	27500	34
587	20241223	111700	2960516350	27500	27500	27500	27500	422
588	20241223	111600	2948911350	27500	27500	27500	27500	43
589	20241223	111500	2947728850	27500	27450	27500	27450	204
590	20241223	111400	2942119100	27500	27500	27500	27500	36
591	20241223	111300	2941129100	27500	27500	27500	27500	13
592	20241223	111200	2940771600	27500	27500	27500	27450	68
593	20241223	111100	2938901750	27450	27500	27500	27450	121
594	20241223	111000	2935574300	27500	27450	27500	27450	491
595	20241223	110900	2922094800	27500	27500	27500	27450	127
596	20241223	110800	2918602600	27500	27450	27500	27450	319
597	20241223	110700	2909831600	27450	27500	27500	27450	994
598	20241223	110600	2882542100	27500	27500	27500	27500	122
599	20241223	110500	2879187100	27500	27500	27500	27450	120
600	20241223	110400	2875888900	27500	27450	27500	27450	32
601	20241223	110300	2875009100	27500	27500	27500	27450	87
602	20241223	110200	2872619150	27500	27450	27500	27450	103
603	20241223	110100	2869791200	27500	27500	27500	27500	18
604	20241223	110000	2869296200	27450	27500	27500	27450	822
605	20241223	105900	2846696200	27500	27500	27500	27500	6
606	20241223	105800	2846531200	27500	27500	27500	27500	172
607	20241223	105700	2841801200	27500	27500	27550	27500	838
608	20241223	105600	2818755600	27550	27550	27550	27500	111
609	20241223	105500	2815702700	27550	27500	27550	27500	4
610	20241223	105400	2815592550	27550	27500	27550	27500	42
611	20241223	105300	2814437500	27500	27500	27500	27500	69
612	20241223	105200	2812540000	27500	27450	27550	27450	1133
613	20241223	105100	2781382600	27450	27500	27500	27450	239
614	20241223	105000	2774816250	27450	27450	27500	27450	49
615	20241223	104900	2773471150	27450	27500	27500	27450	60
616	20241223	104800	2771821300	27450	27500	27500	27450	18
617	20241223	104700	2771326950	27450	27400	27500	27300	2478
618	20241223	104600	2703360000	27450	27500	27500	27450	523
619	20241223	104500	2689002450	27450	27500	27500	27450	295
620	20241223	104400	2680902200	27500	27500	27500	27450	108
621	20241223	104300	2677932400	27500	27500	27500	27450	16
622	20241223	104200	2677492800	27500	27450	27500	27450	128
623	20241223	104100	2673976200	27450	27450	27450	27450	266
624	20241223	104000	2666674500	27450	27500	27500	27450	152
625	20241223	103900	2662496700	27500	27450	27500	27450	89
626	20241223	103800	2660051400	27500	27550	27550	27500	4907
627	20241223	103700	2525108400	27500	27550	27550	27500	719
628	20241223	103600	2505323300	27550	27550	27550	27500	1391
629	20241223	103500	2467011950	27550	27500	27550	27500	522
630	20241223	103400	2452656050	27500	27500	27500	27450	386
631	20241223	103300	2442045650	27500	27500	27500	27450	129
632	20241223	103200	2438498400	27500	27500	27500	27400	390
633	20241223	103100	2427781200	27500	27500	27500	27500	12
634	20241223	103000	2427451200	27500	27500	27500	27500	16
635	20241223	102900	2427011200	27450	27550	27550	27400	12452
636	20241223	102800	2085702600	27500	27500	27550	27500	2477
637	20241223	102700	2017578550	27500	27500	27500	27450	98
638	20241223	102600	2014884300	27500	27450	27500	27450	766
639	20241223	102500	1993853700	27450	27450	27450	27450	20
640	20241223	102400	1993304700	27450	27400	27450	27400	15
641	20241223	102300	1992893300	27400	27450	27450	27400	572
642	20241223	102200	1977196400	27400	27450	27450	27400	188
643	20241223	102100	1972041950	27400	27450	27450	27400	161
644	20241223	102000	1967627600	27450	27450	27450	27400	161
645	20241223	101900	1963208650	27400	27450	27450	27400	327
646	20241223	101800	1954246950	27400	27350	27450	27300	2547
647	20241223	101700	1884551300	27300	27350	27350	27300	192
648	20241223	101600	1879307200	27350	27300	27350	27300	245
649	20241223	101500	1872618150	27300	27300	27350	27300	303
650	20241223	101400	1864345700	27350	27350	27350	27300	623
651	20241223	101300	1847331650	27300	27300	27350	27300	126
652	20241223	101200	1843889700	27350	27350	27350	27300	76
653	20241223	101100	1841811450	27300	27300	27350	27300	333
654	20241223	101000	1832719150	27350	27300	27350	27300	754
655	20241223	100900	1812132850	27300	27300	27300	27300	33
656	20241223	100800	1811231950	27300	27300	27300	27250	45
657	20241223	100700	1810003600	27300	27300	27300	27150	212
658	20241223	100600	1804234000	27300	27300	27300	27200	731
659	20241223	100500	1784283000	27250	27250	27300	27250	246
660	20241223	100400	1777578350	27300	27250	27300	27250	1124
661	20241223	100300	1746948900	27200	27200	27200	27150	563
662	20241223	100200	1731635850	27200	27200	27200	27150	696
663	20241223	100100	1712734850	27200	27200	27200	27200	103
664	20241223	100000	1709933250	27200	27150	27200	27150	95
665	20241223	095900	1707353600	27150	27150	27150	27100	245
666	20241223	095800	1700702100	27150	27200	27200	27100	2267
667	20241223	095700	1639160250	27200	27200	27200	27200	279
668	20241223	095600	1631571450	27200	27300	27300	27200	1526
669	20241223	095500	1590026900	27300	27300	27300	27250	107
670	20241223	095400	1587107550	27300	27250	27300	27250	175
671	20241223	095300	1582335550	27250	27250	27250	27250	201
672	20241223	095200	1576858300	27250	27250	27300	27250	2339
673	20241223	095100	1513120500	27300	27250	27300	27250	2351
674	20241223	095000	1449055300	27250	27250	27250	27200	36
675	20241223	094900	1448075150	27250	27200	27250	27200	167
676	20241223	094800	1443528200	27250	27250	27250	27200	1701
677	20241223	094700	1397226100	27250	27250	27250	27200	52
678	20241223	094600	1395809250	27250	27250	27250	27200	302
679	20241223	094500	1387593100	27250	27250	27250	27200	286
680	20241223	094400	1379810650	27250	27250	27250	27250	226
681	20241223	094300	1373652150	27250	27200	27250	27200	59
682	20241223	094200	1372046950	27200	27250	27250	27200	318
683	20241223	094100	1363393800	27200	27250	27250	27200	77
684	20241223	094000	1361295850	27250	27250	27250	27150	424
685	20241223	093900	1349760800	27250	27300	27300	27250	348
686	20241223	093800	1340276850	27300	27300	27300	27250	104
687	20241223	093700	1337438200	27200	27150	27300	27150	3055
688	20241223	093600	1254276400	27150	27150	27150	27150	655
689	20241223	093500	1236493150	27200	27150	27200	27150	209
690	20241223	093400	1230818400	27150	27150	27200	27150	1410
691	20241223	093300	1192534100	27150	27150	27200	27100	243
692	20241223	093200	1185938850	27150	27200	27200	27150	1363
693	20241223	093100	1148928400	27200	27200	27200	27150	99
694	20241223	093000	1146240100	27200	27200	27200	27150	1215
695	20241223	092900	1113242550	27200	27200	27200	27150	233
696	20241223	092800	1106912500	27200	27200	27200	27200	1263
697	20241223	092700	1072558900	27200	27200	27200	27100	458
698	20241223	092600	1060120450	27200	27150	27250	27150	1419
699	20241223	092500	1021524850	27150	27200	27200	27150	691
700	20241223	092400	1002754450	27200	27150	27200	27100	4189
701	20241223	092300	888895950	27150	27100	27150	27100	1096
702	20241223	092200	859193850	27100	27100	27150	27100	1430
703	20241223	092100	820440400	27100	27150	27200	27100	790
704	20241223	092000	798991650	27200	27200	27200	27150	523
705	20241223	091900	784781200	27200	27150	27200	27150	671
706	20241223	091800	766560750	27200	27250	27250	27150	223
707	20241223	091700	760496050	27250	27250	27250	27200	919
708	20241223	091600	735470050	27200	27250	27250	27200	640
709	20241223	091500	718061100	27250	27250	27250	27200	579
710	20241223	091400	702285950	27250	27150	27250	27150	1515
711	20241223	091300	661077300	27150	27100	27200	27050	1456
712	20241223	091200	621577800	27100	27200	27200	27100	2919
713	20241223	091100	542407100	27150	27200	27200	27150	530
714	20241223	091000	528012450	27200	27250	27250	27150	896
715	20241223	090900	503648800	27200	27250	27250	27150	328
716	20241223	090800	494723700	27250	27250	27250	27150	2071
717	20241223	090700	438351100	27250	27250	27250	27250	1112
718	20241223	090600	408049100	27300	27250	27300	27250	663
719	20241223	090500	389980700	27250	27250	27250	27200	2186
720	20241223	090400	330501350	27250	27350	27350	27250	2197
721	20241223	090300	270584900	27350	27350	27400	27350	432
722	20241223	090200	258767200	27350	27400	27450	27300	730
723	20241223	090100	238760100	27400	27450	27500	27400	1604
724	20241223	090000	194692150	27450	27400	27500	27400	7102