KissMeData/171090/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203100	1743023450	40850	40850	40850	40850	1642
3	20241227	203000	1743023450	40850	40850	40850	40850	0
4	20241227	202900	1743023450	40850	40850	40850	40850	0
5	20241227	202800	1743023450	40850	40850	40850	40850	0
6	20241227	202700	1743023450	40850	40850	40850	40850	0
7	20241227	202600	1743023450	40850	40850	40850	40850	0
8	20241227	202500	1743023450	40850	40850	40850	40850	0
9	20241227	202400	1743023450	40850	40850	40850	40850	0
10	20241227	202300	1743023450	40850	40850	40850	40850	0
11	20241227	202200	1743023450	40850	40850	40850	40850	0
12	20241227	202100	1743023450	40850	40850	40850	40850	0
13	20241227	202000	1743023450	40850	40850	40850	40850	0
14	20241227	201900	1743023450	40850	40850	40850	40850	0
15	20241227	201800	1743023450	40850	40850	40850	40850	0
16	20241227	201700	1743023450	40850	40850	40850	40850	0
17	20241227	201600	1743023450	40850	40850	40850	40850	0
18	20241227	201500	1743023450	40850	40850	40850	40850	0
19	20241227	201400	1743023450	40850	40850	40850	40850	0
20	20241227	201300	1743023450	40850	40850	40850	40850	0
21	20241227	201200	1743023450	40850	40850	40850	40850	0
22	20241227	201100	1743023450	40850	40850	40850	40850	0
23	20241227	201000	1743023450	40850	40850	40850	40850	0
24	20241227	200900	1743023450	40850	40850	40850	40850	0
25	20241227	200800	1743023450	40850	40850	40850	40850	0
26	20241227	200700	1743023450	40850	40850	40850	40850	0
27	20241227	200600	1743023450	40850	40850	40850	40850	0
28	20241227	200500	1743023450	40850	40850	40850	40850	0
29	20241227	200400	1743023450	40850	40850	40850	40850	0
30	20241227	200300	1743023450	40850	40850	40850	40850	0
31	20241227	200200	1743023450	40850	40850	40850	40850	0
32	20241227	200100	1743023450	40850	40850	40850	40850	1642
33	20241227	200000	1743023450	40850	40850	40850	40850	0
34	20241227	195900	1743023450	40850	40850	40850	40850	0
35	20241227	195800	1743023450	40850	40850	40850	40850	0
36	20241227	195700	1743023450	40850	40850	40850	40850	0
37	20241227	195600	1743023450	40850	40850	40850	40850	0
38	20241227	195500	1743023450	40850	40850	40850	40850	0
39	20241227	195400	1743023450	40850	40850	40850	40850	0
40	20241227	195300	1743023450	40850	40850	40850	40850	0
41	20241227	195200	1743023450	40850	40850	40850	40850	0
42	20241227	195100	1743023450	40850	40850	40850	40850	0
43	20241227	195000	1743023450	40850	40850	40850	40850	0
44	20241227	194900	1743023450	40850	40850	40850	40850	0
45	20241227	194800	1743023450	40850	40850	40850	40850	0
46	20241227	194700	1743023450	40850	40850	40850	40850	0
47	20241227	194600	1743023450	40850	40850	40850	40850	0
48	20241227	194500	1743023450	40850	40850	40850	40850	0
49	20241227	194400	1743023450	40850	40850	40850	40850	0
50	20241227	194300	1743023450	40850	40850	40850	40850	0
51	20241227	194200	1743023450	40850	40850	40850	40850	0
52	20241227	194100	1743023450	40850	40850	40850	40850	0
53	20241227	194000	1743023450	40850	40850	40850	40850	0
54	20241227	193900	1743023450	40850	40850	40850	40850	0
55	20241227	193800	1743023450	40850	40850	40850	40850	0
56	20241227	193700	1743023450	40850	40850	40850	40850	0
57	20241227	193600	1743023450	40850	40850	40850	40850	0
58	20241227	193500	1743023450	40850	40850	40850	40850	0
59	20241227	193400	1743023450	40850	40850	40850	40850	0
60	20241227	193300	1743023450	40850	40850	40850	40850	0
61	20241227	193200	1743023450	40850	40850	40850	40850	0
62	20241227	193100	1743023450	40850	40850	40850	40850	1642
63	20241227	193000	1743023450	40850	40850	40850	40850	0
64	20241227	192900	1743023450	40850	40850	40850	40850	0
65	20241227	192800	1743023450	40850	40850	40850	40850	0
66	20241227	192700	1743023450	40850	40850	40850	40850	0
67	20241227	192600	1743023450	40850	40850	40850	40850	0
68	20241227	192500	1743023450	40850	40850	40850	40850	0
69	20241227	192400	1743023450	40850	40850	40850	40850	0
70	20241227	192300	1743023450	40850	40850	40850	40850	0
71	20241227	192200	1743023450	40850	40850	40850	40850	0
72	20241227	192100	1743023450	40850	40850	40850	40850	0
73	20241227	192000	1743023450	40850	40850	40850	40850	0
74	20241227	191900	1743023450	40850	40850	40850	40850	0
75	20241227	191800	1743023450	40850	40850	40850	40850	0
76	20241227	191700	1743023450	40850	40850	40850	40850	0
77	20241227	191600	1743023450	40850	40850	40850	40850	0
78	20241227	191500	1743023450	40850	40850	40850	40850	0
79	20241227	191400	1743023450	40850	40850	40850	40850	0
80	20241227	191300	1743023450	40850	40850	40850	40850	0
81	20241227	191200	1743023450	40850	40850	40850	40850	0
82	20241227	191100	1743023450	40850	40850	40850	40850	0
83	20241227	191000	1743023450	40850	40850	40850	40850	0
84	20241227	190900	1743023450	40850	40850	40850	40850	0
85	20241227	190800	1743023450	40850	40850	40850	40850	0
86	20241227	190700	1743023450	40850	40850	40850	40850	0
87	20241227	190600	1743023450	40850	40850	40850	40850	0
88	20241227	190500	1743023450	40850	40850	40850	40850	0
89	20241227	190400	1743023450	40850	40850	40850	40850	0
90	20241227	190300	1743023450	40850	40850	40850	40850	0
91	20241227	190200	1743023450	40850	40850	40850	40850	0
92	20241227	190100	1743023450	40850	40850	40850	40850	1642
93	20241227	190000	1743023450	40850	40850	40850	40850	0
94	20241227	185900	1743023450	40850	40850	40850	40850	0
95	20241227	185800	1743023450	40850	40850	40850	40850	0
96	20241227	185700	1743023450	40850	40850	40850	40850	0
97	20241227	185600	1743023450	40850	40850	40850	40850	0
98	20241227	185500	1743023450	40850	40850	40850	40850	0
99	20241227	185400	1743023450	40850	40850	40850	40850	0
100	20241227	185300	1743023450	40850	40850	40850	40850	0
101	20241227	185200	1743023450	40850	40850	40850	40850	0
102	20241227	185100	1743023450	40850	40850	40850	40850	0
103	20241227	185000	1743023450	40850	40850	40850	40850	0
104	20241227	184900	1743023450	40850	40850	40850	40850	0
105	20241227	184800	1743023450	40850	40850	40850	40850	0
106	20241227	184700	1743023450	40850	40850	40850	40850	0
107	20241227	184600	1743023450	40850	40850	40850	40850	0
108	20241227	184500	1743023450	40850	40850	40850	40850	0
109	20241227	184400	1743023450	40850	40850	40850	40850	0
110	20241227	184300	1743023450	40850	40850	40850	40850	0
111	20241227	184200	1743023450	40850	40850	40850	40850	0
112	20241227	184100	1743023450	40850	40850	40850	40850	0
113	20241227	184000	1743023450	40850	40850	40850	40850	0
114	20241227	183900	1743023450	40850	40850	40850	40850	0
115	20241227	183800	1743023450	40850	40850	40850	40850	0
116	20241227	183700	1743023450	40850	40850	40850	40850	0
117	20241227	183600	1743023450	40850	40850	40850	40850	0
118	20241227	183500	1743023450	40850	40850	40850	40850	0
119	20241227	183400	1743023450	40850	40850	40850	40850	0
120	20241227	183300	1743023450	40850	40850	40850	40850	0
121	20241227	183200	1743023450	40850	40850	40850	40850	0
122	20241227	183100	1743023450	40850	40850	40850	40850	1642
123	20241227	183000	1743023450	40850	40850	40850	40850	0
124	20241227	182900	1743023450	40850	40850	40850	40850	0
125	20241227	182800	1743023450	40850	40850	40850	40850	0
126	20241227	182700	1743023450	40850	40850	40850	40850	0
127	20241227	182600	1743023450	40850	40850	40850	40850	0
128	20241227	182500	1743023450	40850	40850	40850	40850	0
129	20241227	182400	1743023450	40850	40850	40850	40850	0
130	20241227	182300	1743023450	40850	40850	40850	40850	0
131	20241227	182200	1743023450	40850	40850	40850	40850	0
132	20241227	182100	1743023450	40850	40850	40850	40850	0
133	20241227	182000	1743023450	40850	40850	40850	40850	0
134	20241227	181900	1743023450	40850	40850	40850	40850	0
135	20241227	181800	1743023450	40850	40850	40850	40850	0
136	20241227	181700	1743023450	40850	40850	40850	40850	0
137	20241227	181600	1743023450	40850	40850	40850	40850	0
138	20241227	181500	1743023450	40850	40850	40850	40850	0
139	20241227	181400	1743023450	40850	40850	40850	40850	0
140	20241227	181300	1743023450	40850	40850	40850	40850	0
141	20241227	181200	1743023450	40850	40850	40850	40850	0
142	20241227	181100	1743023450	40850	40850	40850	40850	0
143	20241227	181000	1743023450	40850	40850	40850	40850	0
144	20241227	180900	1743023450	40850	40850	40850	40850	0
145	20241227	180800	1743023450	40850	40850	40850	40850	0
146	20241227	180700	1743023450	40850	40850	40850	40850	0
147	20241227	180600	1743023450	40850	40850	40850	40850	0
148	20241227	180500	1743023450	40850	40850	40850	40850	0
149	20241227	180400	1743023450	40850	40850	40850	40850	0
150	20241227	180300	1743023450	40850	40850	40850	40850	0
151	20241227	180200	1743023450	40850	40850	40850	40850	0
152	20241227	180100	1743023450	40850	40850	40850	40850	1642
153	20241227	180000	1743023450	40850	40850	40850	40850	0
154	20241227	175900	1743023450	40850	40850	40850	40850	0
155	20241227	175800	1743023450	40850	40850	40850	40850	0
156	20241227	175700	1743023450	40850	40850	40850	40850	0
157	20241227	175600	1743023450	40850	40850	40850	40850	0
158	20241227	175500	1743023450	40850	40850	40850	40850	0
159	20241227	175400	1743023450	40850	40850	40850	40850	0
160	20241227	175300	1743023450	40850	40850	40850	40850	0
161	20241227	175200	1743023450	40850	40850	40850	40850	0
162	20241227	175100	1743023450	40850	40850	40850	40850	0
163	20241227	175000	1743023450	40850	40850	40850	40850	0
164	20241227	174900	1743023450	40850	40850	40850	40850	0
165	20241227	174800	1743023450	40850	40850	40850	40850	0
166	20241227	174700	1743023450	40850	40850	40850	40850	0
167	20241227	174600	1743023450	40850	40850	40850	40850	0
168	20241227	174500	1743023450	40850	40850	40850	40850	0
169	20241227	174400	1743023450	40850	40850	40850	40850	0
170	20241227	174300	1743023450	40850	40850	40850	40850	0
171	20241227	174200	1743023450	40850	40850	40850	40850	0
172	20241227	174100	1743023450	40850	40850	40850	40850	0
173	20241227	174000	1743023450	40850	40850	40850	40850	0
174	20241227	173900	1743023450	40850	40850	40850	40850	0
175	20241227	173800	1743023450	40850	40850	40850	40850	0
176	20241227	173700	1743023450	40850	40850	40850	40850	0
177	20241227	173600	1743023450	40850	40850	40850	40850	0
178	20241227	173500	1743023450	40850	40850	40850	40850	0
179	20241227	173400	1743023450	40850	40850	40850	40850	0
180	20241227	173300	1743023450	40850	40850	40850	40850	0
181	20241227	173200	1743023450	40850	40850	40850	40850	0
182	20241227	173100	1743023450	40850	40850	40850	40850	1642
183	20241227	173000	1743023450	40850	40850	40850	40850	0
184	20241227	172900	1743023450	40850	40850	40850	40850	0
185	20241227	172800	1743023450	40850	40850	40850	40850	0
186	20241227	172700	1743023450	40850	40850	40850	40850	0
187	20241227	172600	1743023450	40850	40850	40850	40850	0
188	20241227	172500	1743023450	40850	40850	40850	40850	0
189	20241227	172400	1743023450	40850	40850	40850	40850	0
190	20241227	172300	1743023450	40850	40850	40850	40850	0
191	20241227	172200	1743023450	40850	40850	40850	40850	0
192	20241227	172100	1743023450	40850	40850	40850	40850	0
193	20241227	172000	1743023450	40850	40850	40850	40850	0
194	20241227	171900	1743023450	40850	40850	40850	40850	0
195	20241227	171800	1743023450	40850	40850	40850	40850	0
196	20241227	171700	1743023450	40850	40850	40850	40850	0
197	20241227	171600	1743023450	40850	40850	40850	40850	0
198	20241227	171500	1743023450	40850	40850	40850	40850	0
199	20241227	171400	1743023450	40850	40850	40850	40850	0
200	20241227	171300	1743023450	40850	40850	40850	40850	0
201	20241227	171200	1743023450	40850	40850	40850	40850	0
202	20241227	171100	1743023450	40850	40850	40850	40850	0
203	20241227	171000	1743023450	40850	40850	40850	40850	0
204	20241227	170900	1743023450	40850	40850	40850	40850	0
205	20241227	170800	1743023450	40850	40850	40850	40850	0
206	20241227	170700	1743023450	40850	40850	40850	40850	0
207	20241227	170600	1743023450	40850	40850	40850	40850	0
208	20241227	170500	1743023450	40850	40850	40850	40850	0
209	20241227	170400	1743023450	40850	40850	40850	40850	0
210	20241227	170300	1743023450	40850	40850	40850	40850	0
211	20241227	170200	1743023450	40850	40850	40850	40850	0
212	20241227	170100	1743023450	40850	40850	40850	40850	1642
213	20241227	170000	1743023450	40850	40850	40850	40850	0
214	20241227	165900	1743023450	40850	40850	40850	40850	0
215	20241227	165800	1743023450	40850	40850	40850	40850	0
216	20241227	165700	1743023450	40850	40850	40850	40850	0
217	20241227	165600	1743023450	40850	40850	40850	40850	0
218	20241227	165500	1743023450	40850	40850	40850	40850	0
219	20241227	165400	1743023450	40850	40850	40850	40850	0
220	20241227	165300	1743023450	40850	40850	40850	40850	0
221	20241227	165200	1743023450	40850	40850	40850	40850	0
222	20241227	165100	1743023450	40850	40850	40850	40850	0
223	20241227	165000	1743023450	40850	40850	40850	40850	0
224	20241227	164900	1743023450	40850	40850	40850	40850	0
225	20241227	164800	1743023450	40850	40850	40850	40850	0
226	20241227	164700	1743023450	40850	40850	40850	40850	0
227	20241227	164600	1743023450	40850	40850	40850	40850	0
228	20241227	164500	1743023450	40850	40850	40850	40850	0
229	20241227	164400	1743023450	40850	40850	40850	40850	0
230	20241227	164300	1743023450	40850	40850	40850	40850	0
231	20241227	164200	1743023450	40850	40850	40850	40850	0
232	20241227	164100	1743023450	40850	40850	40850	40850	0
233	20241227	164000	1743023450	40850	40850	40850	40850	0
234	20241227	163900	1743023450	40850	40850	40850	40850	0
235	20241227	163800	1743023450	40850	40850	40850	40850	0
236	20241227	163700	1743023450	40850	40850	40850	40850	0
237	20241227	163600	1743023450	40850	40850	40850	40850	0
238	20241227	163500	1743023450	40850	40850	40850	40850	0
239	20241227	163400	1743023450	40850	40850	40850	40850	0
240	20241227	163300	1743023450	40850	40850	40850	40850	0
241	20241227	163200	1743023450	40850	40850	40850	40850	0
242	20241227	163100	1743023450	40850	40850	40850	40850	1642
243	20241227	163000	1743023450	40850	40850	40850	40850	0
244	20241227	162900	1743023450	40850	40850	40850	40850	0
245	20241227	162800	1743023450	40850	40850	40850	40850	0
246	20241227	162700	1743023450	40850	40850	40850	40850	0
247	20241227	162600	1743023450	40850	40850	40850	40850	0
248	20241227	162500	1743023450	40850	40850	40850	40850	0
249	20241227	162400	1743023450	40850	40850	40850	40850	0
250	20241227	162300	1743023450	40850	40850	40850	40850	0
251	20241227	162200	1743023450	40850	40850	40850	40850	0
252	20241227	162100	1743023450	40850	40850	40850	40850	0
253	20241227	162000	1743023450	40850	40850	40850	40850	0
254	20241227	161900	1743023450	40850	40850	40850	40850	0
255	20241227	161800	1743023450	40850	40850	40850	40850	0
256	20241227	161700	1743023450	40850	40850	40850	40850	0
257	20241227	161600	1743023450	40850	40850	40850	40850	0
258	20241227	161500	1743023450	40850	40850	40850	40850	0
259	20241227	161400	1743023450	40850	40850	40850	40850	0
260	20241227	161300	1743023450	40850	40850	40850	40850	0
261	20241227	161200	1743023450	40850	40850	40850	40850	0
262	20241227	161100	1743023450	40850	40850	40850	40850	0
263	20241227	161000	1743023450	40850	40850	40850	40850	0
264	20241227	160900	1743023450	40850	40850	40850	40850	0
265	20241227	160800	1743023450	40850	40850	40850	40850	0
266	20241227	160700	1743023450	40850	40850	40850	40850	0
267	20241227	160600	1743023450	40850	40850	40850	40850	0
268	20241227	160500	1743023450	40850	40850	40850	40850	0
269	20241227	160400	1743023450	40850	40850	40850	40850	0
270	20241227	160300	1743023450	40850	40850	40850	40850	0
271	20241227	160200	1743023450	40850	40850	40850	40850	0
272	20241227	160100	1743023450	40850	40850	40850	40850	1642
273	20241227	160000	1743023450	40850	40850	40850	40850	0
274	20241227	155900	1743023450	40850	40850	40850	40850	0
275	20241227	155800	1743023450	40850	40850	40850	40850	0
276	20241227	155700	1743023450	40850	40850	40850	40850	0
277	20241227	155600	1743023450	40850	40850	40850	40850	0
278	20241227	155500	1743023450	40850	40850	40850	40850	0
279	20241227	155400	1743023450	40850	40850	40850	40850	0
280	20241227	155300	1743023450	40850	40850	40850	40850	0
281	20241227	155200	1743023450	40850	40850	40850	40850	0
282	20241227	155100	1743023450	40850	40850	40850	40850	0
283	20241227	155000	1743023450	40850	40850	40850	40850	0
284	20241227	154900	1743023450	40850	40850	40850	40850	0
285	20241227	154800	1743023450	40850	40850	40850	40850	0
286	20241227	154700	1743023450	40850	40850	40850	40850	0
287	20241227	154600	1743023450	40850	40850	40850	40850	0
288	20241227	154500	1743023450	40850	40850	40850	40850	0
289	20241227	154400	1743023450	40850	40850	40850	40850	0
290	20241227	154300	1743023450	40850	40850	40850	40850	0
291	20241227	154200	1743023450	40850	40850	40850	40850	0
292	20241227	154100	1743023450	40850	40850	40850	40850	0
293	20241227	154000	1743023450	40850	40850	40850	40850	0
294	20241227	153900	1743023450	40850	40850	40850	40850	0
295	20241227	153800	1743023450	40850	40850	40850	40850	0
296	20241227	153700	1743023450	40850	40850	40850	40850	0
297	20241227	153600	1743023450	40850	40850	40850	40850	0
298	20241227	153500	1743023450	40850	40850	40850	40850	0
299	20241227	153400	1743023450	40850	40850	40850	40850	0
300	20241227	153300	1743023450	40850	40850	40850	40850	0
301	20241227	153200	1743023450	40850	40850	40850	40850	0
302	20241227	153100	1743023450	40850	40850	40850	40850	1642
303	20241227	153000	1743023450	40850	40850	40850	40850	1642
304	20241227	152900	1675947750	40900	40900	40900	40900	0
305	20241227	152800	1675947750	40900	40900	40900	40900	0
306	20241227	152700	1675947750	40900	40900	40900	40900	0
307	20241227	152600	1675947750	40900	40900	40900	40900	0
308	20241227	152500	1675947750	40900	40900	40900	40900	0
309	20241227	152400	1675947750	40900	40900	40900	40900	0
310	20241227	152300	1675947750	40900	40900	40900	40900	0
311	20241227	152200	1675947750	40900	40900	40900	40900	0
312	20241227	152100	1675947750	40900	40900	40900	40900	0
313	20241227	152000	1675947750	40900	40900	40900	40900	0
314	20241227	151900	1675947750	40900	40900	40900	40850	574
315	20241227	151800	1652495450	40900	40950	40950	40900	367
316	20241227	151700	1637471300	40900	40950	40950	40850	116
317	20241227	151600	1632726950	40950	40950	40950	40900	118
318	20241227	151500	1627897950	40950	40950	40950	40900	61
319	20241227	151400	1625400850	40950	41000	41000	40900	69
320	20241227	151300	1622575100	40900	40900	41000	40900	29
321	20241227	151200	1621386650	40950	41000	41000	40950	57
322	20241227	151100	1619051100	41000	40950	41000	40850	133
323	20241227	151000	1613608650	40950	40900	40950	40850	250
324	20241227	150900	1603382650	40900	40850	40900	40850	111
325	20241227	150800	1598845750	40900	40850	40900	40850	53
326	20241227	150700	1596680550	40800	40800	40800	40800	0
327	20241227	150600	1596680550	40800	40850	40850	40800	82
328	20241227	150500	1593333200	40800	40800	40850	40800	168
329	20241227	150400	1586472650	40800	40800	40800	40750	124
330	20241227	150300	1581413750	40800	40850	40850	40750	265
331	20241227	150200	1570600500	40850	40800	40850	40800	24
332	20241227	150100	1569621050	40800	40850	40900	40800	1714
333	20241227	150000	1499676950	40850	40850	40900	40850	50
334	20241227	145900	1497634350	40850	40850	40850	40850	74
335	20241227	145800	1494611450	40850	40900	40900	40850	38
336	20241227	145700	1493058950	40850	40900	40900	40850	82
337	20241227	145600	1489707450	40900	40900	40900	40850	10
338	20241227	145500	1489298750	40900	40850	40900	40850	12
339	20241227	145400	1488808500	40850	40900	40900	40850	460
340	20241227	145300	1469999250	40900	40900	40900	40900	69
341	20241227	145200	1467177150	40950	40950	40950	40950	364
342	20241227	145100	1452271350	40950	40950	40950	40950	86
343	20241227	145000	1448749650	40950	40950	40950	40950	0
344	20241227	144900	1448749650	40950	41000	41000	40950	163
345	20241227	144800	1442071050	41000	41000	41000	41000	235
346	20241227	144700	1432436050	41000	41000	41000	41000	0
347	20241227	144600	1432436050	41000	41000	41000	41000	10
348	20241227	144500	1432026050	41000	41000	41000	41000	73
349	20241227	144400	1429033050	41000	41000	41000	41000	65
350	20241227	144300	1426368050	41000	41000	41050	41000	87
351	20241227	144200	1422801000	41000	41050	41050	41000	415
352	20241227	144100	1405769450	41050	41050	41050	41050	22
353	20241227	144000	1404866350	41050	41100	41100	41050	25
354	20241227	143900	1403839100	41050	41050	41050	41050	6
355	20241227	143800	1403592800	41050	41050	41050	41050	0
356	20241227	143700	1403592800	41050	41050	41050	41050	0
357	20241227	143600	1403592800	41050	41100	41100	41050	153
358	20241227	143500	1397305150	41100	41100	41100	41100	96
359	20241227	143400	1393359550	41100	41100	41100	41100	5
360	20241227	143300	1393154050	41150	41150	41150	41150	2
361	20241227	143200	1393071750	41150	41150	41150	41150	25
362	20241227	143100	1392043000	41150	41150	41150	41150	45
363	20241227	143000	1390191250	41150	41150	41150	41150	0
364	20241227	142900	1390191250	41150	41150	41150	41150	0
365	20241227	142800	1390191250	41150	41200	41200	41100	22
366	20241227	142700	1389285500	41150	41150	41150	41150	40
367	20241227	142600	1387639500	41150	41150	41150	41150	0
368	20241227	142500	1387639500	41150	41150	41150	41150	29
369	20241227	142400	1386446150	41200	41200	41200	41200	3
370	20241227	142300	1386322550	41200	41250	41250	41150	31
371	20241227	142200	1385045300	41250	41250	41250	41250	0
372	20241227	142100	1385045300	41250	41300	41300	41250	6
373	20241227	142000	1384797750	41300	41300	41300	41300	14
374	20241227	141900	1384219550	41250	41250	41250	41250	0
375	20241227	141800	1384219550	41250	41250	41250	41250	0
376	20241227	141700	1384219550	41250	41250	41250	41250	0
377	20241227	141600	1384219550	41250	41200	41250	41200	101
378	20241227	141500	1380057600	41150	41150	41200	41150	28
379	20241227	141400	1378904400	41200	41200	41200	41200	0
380	20241227	141300	1378904400	41200	41200	41200	41200	0
381	20241227	141200	1378904400	41200	41200	41200	41200	9
382	20241227	141100	1378533600	41100	41150	41150	41100	170
383	20241227	141000	1371542250	41100	41100	41100	41100	61
384	20241227	140900	1369035150	41050	41000	41050	41000	55
385	20241227	140800	1366780100	41000	41000	41000	41000	0
386	20241227	140700	1366780100	41000	41050	41050	41000	25
387	20241227	140600	1365753900	41050	41000	41050	41000	31
388	20241227	140500	1364481600	41050	41050	41050	41050	1
389	20241227	140400	1364440550	41000	41000	41000	41000	64
390	20241227	140300	1361816550	41000	41000	41000	41000	5
391	20241227	140200	1361611550	41050	41050	41050	41050	19
392	20241227	140100	1360831600	41050	41050	41100	41000	47
393	20241227	140000	1358902200	41000	41000	41000	41000	0
394	20241227	135900	1358902200	41000	41000	41000	41000	0
395	20241227	135800	1358902200	41000	41000	41000	41000	0
396	20241227	135700	1358902200	41000	41000	41000	41000	22
397	20241227	135600	1358000200	41000	41050	41100	41000	40
398	20241227	135500	1356358150	41050	41050	41050	41050	1
399	20241227	135400	1356317100	41050	41050	41050	41050	92
400	20241227	135300	1352540500	41050	41050	41050	41050	59
401	20241227	135200	1350118550	41050	41050	41050	41050	0
402	20241227	135100	1350118550	41050	41050	41050	41050	3
403	20241227	135000	1349995400	41050	41050	41050	41050	73
404	20241227	134900	1346998750	41050	41050	41050	41050	0
405	20241227	134800	1346998750	41050	41050	41050	41050	6
406	20241227	134700	1346752450	41100	41100	41100	41100	7
407	20241227	134600	1346464750	41100	41100	41100	41100	10
408	20241227	134500	1346053750	41150	41050	41150	41050	83
409	20241227	134400	1342645100	41100	41050	41100	41050	14
410	20241227	134300	1342069950	41150	41150	41150	41150	0
411	20241227	134200	1342069950	41150	41150	41150	41150	17
412	20241227	134100	1341370400	41050	41100	41100	41050	4
413	20241227	134000	1341206050	41100	41100	41100	41050	172
414	20241227	133900	1334142950	41150	41150	41150	41150	63
415	20241227	133800	1331550500	41200	41150	41200	41150	7
416	20241227	133700	1331262400	41150	41150	41150	41150	28
417	20241227	133600	1330110200	41150	41150	41150	41150	0
418	20241227	133500	1330110200	41150	41150	41150	41150	32
419	20241227	133400	1328793400	41150	41200	41200	41150	2
420	20241227	133300	1328711050	41150	41150	41200	41150	181
421	20241227	133200	1321262800	41050	41050	41050	41050	5
422	20241227	133100	1321057550	41150	41100	41150	41100	41
423	20241227	133000	1319370500	41100	41100	41100	41100	50
424	20241227	132900	1317315500	40950	40950	40950	40950	0
425	20241227	132800	1317315500	40950	40950	40950	40950	0
426	20241227	132700	1317315500	40950	40950	40950	40950	0
427	20241227	132600	1317315500	40950	40950	40950	40950	0
428	20241227	132500	1317315500	40950	41000	41050	40950	70
429	20241227	132400	1314444800	40950	40950	40950	40950	0
430	20241227	132300	1314444800	40950	41000	41000	40950	134
431	20241227	132200	1308957450	41000	41000	41000	41000	4
432	20241227	132100	1308793450	41000	41000	41000	41000	0
433	20241227	132000	1308793450	41000	41000	41000	41000	23
434	20241227	131900	1307850450	40950	41000	41000	40950	6
435	20241227	131800	1307604700	41000	41000	41000	41000	29
436	20241227	131700	1306415700	41000	41000	41000	41000	57
437	20241227	131600	1304078700	40950	40950	40950	40950	128
438	20241227	131500	1298837100	40950	40950	40950	40950	0
439	20241227	131400	1298837100	40950	40950	40950	40950	0
440	20241227	131300	1298837100	40950	41000	41000	40950	124
441	20241227	131200	1293753350	40950	40950	40950	40950	17
442	20241227	131100	1293057200	40950	40950	40950	40950	26
443	20241227	131000	1291992500	40950	40950	40950	40950	55
444	20241227	130900	1289740250	40950	40950	40950	40950	2
445	20241227	130800	1289658350	40950	41000	41000	40950	1201
446	20241227	130700	1240434200	41050	41000	41050	41000	6
447	20241227	130600	1240188150	41050	41050	41050	41050	0
448	20241227	130500	1240188150	41050	41050	41050	41050	22
449	20241227	130400	1239285050	41050	41050	41050	41050	2
450	20241227	130300	1239202950	41050	41050	41050	41050	5
451	20241227	130200	1238997700	41050	41050	41050	41050	2
452	20241227	130100	1238915600	41050	41050	41050	41050	142
453	20241227	130000	1233086500	41050	41100	41100	41050	125
454	20241227	125900	1227950250	41100	41100	41100	41100	0
455	20241227	125800	1227950250	41100	41100	41100	41100	29
456	20241227	125700	1226758350	41000	41000	41000	41000	0
457	20241227	125600	1226758350	41000	41000	41000	40950	24
458	20241227	125500	1225774400	41000	41000	41000	41000	11
459	20241227	125400	1225323400	41000	41000	41000	41000	6
460	20241227	125300	1225077400	40950	40950	40950	40950	0
461	20241227	125200	1225077400	40950	40950	40950	40950	0
462	20241227	125100	1225077400	40950	41000	41000	40950	189
463	20241227	125000	1217329500	41000	41000	41000	41000	0
464	20241227	124900	1217329500	41000	41000	41000	41000	0
465	20241227	124800	1217329500	41000	41000	41000	41000	4
466	20241227	124700	1217165500	41050	41050	41050	41050	8
467	20241227	124600	1216837100	41050	41050	41050	41050	0
468	20241227	124500	1216837100	41050	41050	41050	41050	14
469	20241227	124400	1216262400	40950	40950	41050	40950	67
470	20241227	124300	1213518650	40950	41050	41050	40950	5
471	20241227	124200	1213313800	40950	40950	40950	40950	39
472	20241227	124100	1211716750	40950	40950	40950	40950	1
473	20241227	124000	1211675800	40950	41000	41000	40950	116
474	20241227	123900	1206925500	40950	40950	40950	40950	0
475	20241227	123800	1206925500	40950	40950	40950	40950	0
476	20241227	123700	1206925500	40950	40950	40950	40950	5
477	20241227	123600	1206720750	40950	40950	40950	40950	4
478	20241227	123500	1206556950	41100	41100	41100	41100	0
479	20241227	123400	1206556950	41100	41100	41100	41100	32
480	20241227	123300	1205241750	41100	41100	41100	41100	20
481	20241227	123200	1204419750	41100	41050	41100	41050	285
482	20241227	123100	1192718650	41050	41050	41050	41050	121
483	20241227	123000	1187751600	41000	40950	41000	40900	17
484	20241227	122900	1187055850	40950	40950	40950	40950	92
485	20241227	122800	1183288450	40950	40950	40950	40950	0
486	20241227	122700	1183288450	40950	40950	40950	40950	0
487	20241227	122600	1183288450	40950	40950	40950	40950	5
488	20241227	122500	1183083700	41000	41000	41000	41000	1
489	20241227	122400	1183042700	41000	41000	41000	41000	1
490	20241227	122300	1183001700	40850	40900	40950	40850	207
491	20241227	122200	1174534950	41000	41000	41000	41000	30
492	20241227	122100	1173304950	40850	40850	40850	40850	0
493	20241227	122000	1173304950	40850	40850	40850	40850	0
494	20241227	121900	1173304950	40850	40850	40850	40850	16
495	20241227	121800	1172651350	40850	40900	41000	40850	283
496	20241227	121700	1161089600	40900	40900	40900	40900	6
497	20241227	121600	1160844200	40900	40900	40900	40900	0
498	20241227	121500	1160844200	40900	40950	40950	40900	9
499	20241227	121400	1160476050	41000	40900	41000	40900	18
500	20241227	121300	1159738350	40900	40900	40900	40900	107
501	20241227	121200	1155362050	40900	40900	40900	40900	0
502	20241227	121100	1155362050	40900	41000	41000	40900	12
503	20241227	121000	1154870550	41050	41050	41050	41050	0
504	20241227	120900	1154870550	41050	41050	41050	40900	27
505	20241227	120800	1153764000	41050	41050	41050	41050	28
506	20241227	120700	1152614600	41100	41100	41100	41100	0
507	20241227	120600	1152614600	41100	41100	41100	41100	0
508	20241227	120500	1152614600	41100	40900	41150	40900	589
509	20241227	120400	1128438750	40950	40900	40950	40900	204
510	20241227	120300	1120085050	40900	40900	40900	40800	219
511	20241227	120200	1111139450	40900	40900	40900	40900	14
512	20241227	120100	1110566850	40900	40850	40900	40850	43
513	20241227	120000	1108808350	40850	40850	40850	40850	68
514	20241227	115900	1106030550	40850	40900	40900	40850	394
515	20241227	115800	1089922700	40900	41000	41000	40900	1372
516	20241227	115700	1033674950	41050	41050	41050	41050	0
517	20241227	115600	1033674950	41050	41050	41100	41000	601
518	20241227	115500	1009005650	41050	41050	41100	41050	12
519	20241227	115400	1008512800	41050	41050	41050	41050	478
520	20241227	115300	988890900	41050	41050	41050	41050	5
521	20241227	115200	988685650	41100	41100	41100	41100	2
522	20241227	115100	988603450	41100	41050	41100	41000	159
523	20241227	115000	982077550	41050	41150	41150	41050	800
524	20241227	114900	949205350	41150	41150	41150	41150	0
525	20241227	114800	949205350	41150	41150	41150	41150	10
526	20241227	114700	948793850	41150	41150	41150	41150	0
527	20241227	114600	948793850	41150	41150	41150	41150	6
528	20241227	114500	948546950	41150	41150	41150	41150	2
529	20241227	114400	948464650	41150	41150	41150	41100	27
530	20241227	114300	947353650	41150	41150	41150	41150	10
531	20241227	114200	946942150	41150	41150	41150	41150	65
532	20241227	114100	944267400	41100	41150	41150	41100	73
533	20241227	114000	941263950	41150	41200	41200	41150	2
534	20241227	113900	941181600	41200	41200	41200	41200	0
535	20241227	113800	941181600	41200	41200	41200	41200	0
536	20241227	113700	941181600	41200	41200	41200	41200	0
537	20241227	113600	941181600	41200	41100	41200	41100	240
538	20241227	113500	931314000	41050	41050	41050	41050	0
539	20241227	113400	931314000	41050	41050	41050	41050	10
540	20241227	113300	930903500	41050	41050	41050	41050	120
541	20241227	113200	925977500	41100	41100	41100	41100	143
542	20241227	113100	920100200	41050	41100	41100	41050	839
543	20241227	113000	885657700	41050	41200	41200	41050	1390
544	20241227	112900	828453900	41200	41250	41250	41200	345
545	20241227	112800	814224450	41250	41250	41250	41250	16
546	20241227	112700	813564450	41250	41250	41250	41250	0
547	20241227	112600	813564450	41250	41300	41300	41250	42
548	20241227	112500	811831000	41250	41250	41250	41250	0
549	20241227	112400	811831000	41250	41250	41250	41250	0
550	20241227	112300	811831000	41250	41250	41250	41250	18
551	20241227	112200	811088500	41250	41250	41250	41250	5
552	20241227	112100	810882250	41450	41450	41450	41450	0
553	20241227	112000	810882250	41450	41450	41450	41450	3
554	20241227	111900	810757900	41450	41450	41450	41450	1
555	20241227	111800	810716450	41450	41350	41450	41200	41
556	20241227	111700	809021800	41350	41350	41350	41350	21
557	20241227	111600	808153450	41500	41500	41500	41300	15
558	20241227	111500	807532950	41300	41500	41500	41300	7
559	20241227	111400	807243450	41500	41250	41500	41250	10
560	20241227	111300	806828700	41200	41200	41200	41200	10
561	20241227	111200	806416700	41200	41450	41500	41200	100
562	20241227	111100	802272900	41400	41200	41400	41200	22
563	20241227	111000	801362300	41200	41250	41250	41200	257
564	20241227	110900	790773250	41300	41550	41550	41250	126
565	20241227	110800	785568400	41350	41350	41350	41350	1
566	20241227	110700	785527050	41350	41350	41350	41350	6
567	20241227	110600	785278950	41200	41350	41350	41200	9
568	20241227	110500	784907400	41300	41200	41300	41150	456
569	20241227	110400	766130600	41150	41250	41250	41150	1060
570	20241227	110300	722455450	41300	41400	41400	41250	913
571	20241227	110200	684707300	41400	41450	41500	41400	135
572	20241227	110100	679112350	41500	41600	41600	41450	174
573	20241227	110000	671889400	41600	41600	41600	41600	0
574	20241227	105900	671889400	41600	41600	41600	41600	99
575	20241227	105800	667771000	41600	41600	41600	41600	2
576	20241227	105700	667687800	41600	41600	41600	41600	5
577	20241227	105600	667479800	41650	41650	41650	41650	0
578	20241227	105500	667479800	41650	41550	41650	41550	7
579	20241227	105400	667188350	42050	41500	42050	41500	292
580	20241227	105300	655032350	41500	41600	41600	41500	1154
581	20241227	105200	607134050	41600	41700	41700	41600	201
582	20241227	105100	598772350	41700	41700	41700	41600	300
583	20241227	105000	586275950	41700	41700	41700	41700	6
584	20241227	104900	586025750	41700	41800	41800	41700	4
585	20241227	104800	585858850	41800	41800	41800	41800	0
586	20241227	104700	585858850	41800	41750	41800	41750	21
587	20241227	104600	584981250	41700	41700	41700	41700	5
588	20241227	104500	584772750	41700	41650	41700	41650	25
589	20241227	104400	583731350	41650	41650	41650	41650	16
590	20241227	104300	583064950	41650	41750	41750	41650	241
591	20241227	104200	573021100	41800	41800	41800	41800	5
592	20241227	104100	572812100	41800	41800	41800	41800	12
593	20241227	104000	572310500	41750	41750	41750	41750	3
594	20241227	103900	572185250	41750	41750	41750	41750	5
595	20241227	103800	571976500	41750	41700	41750	41700	13
596	20241227	103700	571434200	41700	41700	41700	41700	240
597	20241227	103600	561426200	41750	41850	41850	41750	49
598	20241227	103500	559379300	41850	41850	41850	41850	11
599	20241227	103400	558918950	41800	41900	41900	41800	98
600	20241227	103300	554820000	41950	41950	41950	41950	31
601	20241227	103200	553519550	41950	41950	41950	41950	5
602	20241227	103100	553309800	41950	41950	41950	41950	45
603	20241227	103000	551422050	41950	41950	41950	41950	9
604	20241227	102900	551044500	41950	41950	41950	41950	16
605	20241227	102800	550373300	41950	41950	41950	41950	7
606	20241227	102700	550079650	41900	41900	41900	41850	276
607	20241227	102600	538519450	41900	41900	41900	41900	6
608	20241227	102500	538268050	41900	41950	41950	41900	46
609	20241227	102400	536338800	41950	42000	42000	41950	297
610	20241227	102300	523866000	42000	42000	42000	42000	13
611	20241227	102200	523320000	42000	42100	42100	42000	272
612	20241227	102100	511870600	42100	42100	42100	42100	7
613	20241227	102000	511575900	42150	42150	42150	42100	341
614	20241227	101900	497215600	42150	42300	42300	42150	118
615	20241227	101800	492230500	42250	42250	42250	42250	0
616	20241227	101700	492230500	42250	42200	42250	42200	23
617	20241227	101600	491259150	42200	42200	42200	42200	26
618	20241227	101500	490161950	42150	42200	42200	42150	135
619	20241227	101400	484465750	42200	42350	42350	42200	1096
620	20241227	101300	438125850	42350	42350	42350	42350	103
621	20241227	101200	433763800	42300	42300	42500	42300	35
622	20241227	101100	432277500	42300	42250	42500	42250	22
623	20241227	101000	431345250	42250	42300	42300	42250	6
624	20241227	100900	431091700	42300	42300	42300	42300	21
625	20241227	100800	430203400	42300	42400	42400	42300	397
626	20241227	100700	413403900	42400	42400	42400	42400	100
627	20241227	100600	409163900	42400	42250	42500	42250	643
628	20241227	100500	381905850	42250	42150	42250	42150	138
629	20241227	100400	376087150	42100	42100	42100	42100	31
630	20241227	100300	374782050	42100	42100	42100	42100	8
631	20241227	100200	374445250	42100	42150	42150	42100	19
632	20241227	100100	373644850	42150	42150	42150	42150	9
633	20241227	100000	373265500	42000	42050	42050	42000	62
634	20241227	095900	370660200	42050	41950	42050	41950	104
635	20241227	095800	366294000	41900	41900	41900	41900	0
636	20241227	095700	366294000	41900	41900	41900	41900	28
637	20241227	095600	365120800	41950	41950	41950	41950	56
638	20241227	095500	362771600	41950	41800	41950	41800	108
639	20241227	095400	358250250	41800	41800	41800	41800	0
640	20241227	095300	358250250	41800	41700	41800	41700	108
641	20241227	095200	353736650	41800	41800	41800	41800	55
642	20241227	095100	351437650	41800	41800	41800	41700	27
643	20241227	095000	350311150	41650	41800	41800	41650	10
644	20241227	094900	349894500	41800	41700	41800	41700	63
645	20241227	094800	347264500	41650	41750	41750	41650	28
646	20241227	094700	346097150	41750	41750	41750	41750	18
647	20241227	094600	345345650	41700	41650	41700	41650	96
648	20241227	094500	341342850	41650	41650	41650	41650	8
649	20241227	094400	341009650	41750	41750	41750	41700	97
650	20241227	094300	336964550	41750	41800	41800	41750	75
651	20241227	094200	333832450	41850	41900	41900	41750	16
652	20241227	094100	333164000	41750	41750	41750	41750	112
653	20241227	094000	328488000	41750	41800	41800	41750	236
654	20241227	093900	318624450	41800	41800	41800	41800	4
655	20241227	093800	318457250	41800	41800	41800	41800	6
656	20241227	093700	318206450	41750	41750	41900	41750	33
657	20241227	093600	316828250	41700	41700	41700	41700	16
658	20241227	093500	316161050	41700	41700	41700	41700	47
659	20241227	093400	314201150	41650	41700	41700	41650	116
660	20241227	093300	309364900	41700	41950	41950	41700	83
661	20241227	093200	305895350	41750	41900	42000	41750	127
662	20241227	093100	300575250	41900	41700	41900	41700	75
663	20241227	093000	297437750	41750	41700	41750	41700	41
664	20241227	092900	295727500	41700	41700	42000	41650	80
665	20241227	092800	292389450	41650	41650	41650	41600	27
666	20241227	092700	291265800	41700	41700	41700	41550	175
667	20241227	092600	283974200	41650	41550	41700	41550	136
668	20241227	092500	278317500	41550	41500	41600	41450	158
669	20241227	092400	271750800	41500	41500	41500	41450	108
670	20241227	092300	267271750	41500	41500	41500	41450	57
671	20241227	092200	264906300	41500	41600	41600	41500	282
672	20241227	092100	253193450	41600	41700	41700	41600	133
673	20241227	092000	247658900	41700	41750	41750	41700	10
674	20241227	091900	247241550	41750	41550	41750	41550	183
675	20241227	091800	239629650	41500	41500	41500	41500	37
676	20241227	091700	238094150	41600	41550	41600	41500	57
677	20241227	091600	235726250	41450	41550	41550	41450	61
678	20241227	091500	233194700	41550	41400	41550	41350	447
679	20241227	091400	214685500	41500	41550	41550	41350	518
680	20241227	091300	193224900	41550	41700	41700	41550	578
681	20241227	091200	169193750	41700	41650	41800	41650	146
682	20241227	091100	163111100	41650	41650	41650	41650	50
683	20241227	091000	161028600	41650	41850	41850	41600	85
684	20241227	090900	157488700	41850	41600	41850	41550	277
685	20241227	090800	145977200	41650	41450	41700	41450	255
686	20241227	090700	135376500	41500	41550	41550	41350	1183
687	20241227	090600	86308150	41550	41650	41650	41550	154
688	20241227	090500	79899650	41700	42050	42150	41600	1036
689	20241227	090400	36580350	42150	41900	42150	41900	28
690	20241227	090300	35405900	41900	41950	41950	41900	232
691	20241227	090200	25681850	41950	42200	42200	41950	110
692	20241227	090100	21059800	42200	42050	42200	41900	288
693	20241227	090000	8962200	42050	42300	42300	42050	212