KissMeData/229640/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205000	5589093150	30650	30650	30650	30650	3684
3	20241227	204900	5589093150	30650	30650	30650	30650	0
4	20241227	204800	5589093150	30650	30650	30650	30650	0
5	20241227	204700	5589093150	30650	30650	30650	30650	0
6	20241227	204600	5589093150	30650	30650	30650	30650	0
7	20241227	204500	5589093150	30650	30650	30650	30650	0
8	20241227	204400	5589093150	30650	30650	30650	30650	0
9	20241227	204300	5589093150	30650	30650	30650	30650	0
10	20241227	204200	5589093150	30650	30650	30650	30650	0
11	20241227	204100	5589093150	30650	30650	30650	30650	0
12	20241227	204000	5589093150	30650	30650	30650	30650	0
13	20241227	203900	5589093150	30650	30650	30650	30650	0
14	20241227	203800	5589093150	30650	30650	30650	30650	0
15	20241227	203700	5589093150	30650	30650	30650	30650	0
16	20241227	203600	5589093150	30650	30650	30650	30650	0
17	20241227	203500	5589093150	30650	30650	30650	30650	0
18	20241227	203400	5589093150	30650	30650	30650	30650	0
19	20241227	203300	5589093150	30650	30650	30650	30650	0
20	20241227	203200	5589093150	30650	30650	30650	30650	0
21	20241227	203100	5589093150	30650	30650	30650	30650	0
22	20241227	203000	5589093150	30650	30650	30650	30650	0
23	20241227	202900	5589093150	30650	30650	30650	30650	0
24	20241227	202800	5589093150	30650	30650	30650	30650	0
25	20241227	202700	5589093150	30650	30650	30650	30650	0
26	20241227	202600	5589093150	30650	30650	30650	30650	0
27	20241227	202500	5589093150	30650	30650	30650	30650	0
28	20241227	202400	5589093150	30650	30650	30650	30650	0
29	20241227	202300	5589093150	30650	30650	30650	30650	0
30	20241227	202200	5589093150	30650	30650	30650	30650	0
31	20241227	202100	5589093150	30650	30650	30650	30650	0
32	20241227	202000	5589093150	30650	30650	30650	30650	3684
33	20241227	201900	5589093150	30650	30650	30650	30650	0
34	20241227	201800	5589093150	30650	30650	30650	30650	0
35	20241227	201700	5589093150	30650	30650	30650	30650	0
36	20241227	201600	5589093150	30650	30650	30650	30650	0
37	20241227	201500	5589093150	30650	30650	30650	30650	0
38	20241227	201400	5589093150	30650	30650	30650	30650	0
39	20241227	201300	5589093150	30650	30650	30650	30650	0
40	20241227	201200	5589093150	30650	30650	30650	30650	0
41	20241227	201100	5589093150	30650	30650	30650	30650	0
42	20241227	201000	5589093150	30650	30650	30650	30650	0
43	20241227	200900	5589093150	30650	30650	30650	30650	0
44	20241227	200800	5589093150	30650	30650	30650	30650	0
45	20241227	200700	5589093150	30650	30650	30650	30650	0
46	20241227	200600	5589093150	30650	30650	30650	30650	0
47	20241227	200500	5589093150	30650	30650	30650	30650	0
48	20241227	200400	5589093150	30650	30650	30650	30650	0
49	20241227	200300	5589093150	30650	30650	30650	30650	0
50	20241227	200200	5589093150	30650	30650	30650	30650	0
51	20241227	200100	5589093150	30650	30650	30650	30650	0
52	20241227	200000	5589093150	30650	30650	30650	30650	0
53	20241227	195900	5589093150	30650	30650	30650	30650	0
54	20241227	195800	5589093150	30650	30650	30650	30650	0
55	20241227	195700	5589093150	30650	30650	30650	30650	0
56	20241227	195600	5589093150	30650	30650	30650	30650	0
57	20241227	195500	5589093150	30650	30650	30650	30650	0
58	20241227	195400	5589093150	30650	30650	30650	30650	0
59	20241227	195300	5589093150	30650	30650	30650	30650	0
60	20241227	195200	5589093150	30650	30650	30650	30650	0
61	20241227	195100	5589093150	30650	30650	30650	30650	0
62	20241227	195000	5589093150	30650	30650	30650	30650	3684
63	20241227	194900	5589093150	30650	30650	30650	30650	0
64	20241227	194800	5589093150	30650	30650	30650	30650	0
65	20241227	194700	5589093150	30650	30650	30650	30650	0
66	20241227	194600	5589093150	30650	30650	30650	30650	0
67	20241227	194500	5589093150	30650	30650	30650	30650	0
68	20241227	194400	5589093150	30650	30650	30650	30650	0
69	20241227	194300	5589093150	30650	30650	30650	30650	0
70	20241227	194200	5589093150	30650	30650	30650	30650	0
71	20241227	194100	5589093150	30650	30650	30650	30650	0
72	20241227	194000	5589093150	30650	30650	30650	30650	0
73	20241227	193900	5589093150	30650	30650	30650	30650	0
74	20241227	193800	5589093150	30650	30650	30650	30650	0
75	20241227	193700	5589093150	30650	30650	30650	30650	0
76	20241227	193600	5589093150	30650	30650	30650	30650	0
77	20241227	193500	5589093150	30650	30650	30650	30650	0
78	20241227	193400	5589093150	30650	30650	30650	30650	0
79	20241227	193300	5589093150	30650	30650	30650	30650	0
80	20241227	193200	5589093150	30650	30650	30650	30650	0
81	20241227	193100	5589093150	30650	30650	30650	30650	0
82	20241227	193000	5589093150	30650	30650	30650	30650	0
83	20241227	192900	5589093150	30650	30650	30650	30650	0
84	20241227	192800	5589093150	30650	30650	30650	30650	0
85	20241227	192700	5589093150	30650	30650	30650	30650	0
86	20241227	192600	5589093150	30650	30650	30650	30650	0
87	20241227	192500	5589093150	30650	30650	30650	30650	0
88	20241227	192400	5589093150	30650	30650	30650	30650	0
89	20241227	192300	5589093150	30650	30650	30650	30650	0
90	20241227	192200	5589093150	30650	30650	30650	30650	0
91	20241227	192100	5589093150	30650	30650	30650	30650	0
92	20241227	192000	5589093150	30650	30650	30650	30650	3684
93	20241227	191900	5589093150	30650	30650	30650	30650	0
94	20241227	191800	5589093150	30650	30650	30650	30650	0
95	20241227	191700	5589093150	30650	30650	30650	30650	0
96	20241227	191600	5589093150	30650	30650	30650	30650	0
97	20241227	191500	5589093150	30650	30650	30650	30650	0
98	20241227	191400	5589093150	30650	30650	30650	30650	0
99	20241227	191300	5589093150	30650	30650	30650	30650	0
100	20241227	191200	5589093150	30650	30650	30650	30650	0
101	20241227	191100	5589093150	30650	30650	30650	30650	0
102	20241227	191000	5589093150	30650	30650	30650	30650	0
103	20241227	190900	5589093150	30650	30650	30650	30650	0
104	20241227	190800	5589093150	30650	30650	30650	30650	0
105	20241227	190700	5589093150	30650	30650	30650	30650	0
106	20241227	190600	5589093150	30650	30650	30650	30650	0
107	20241227	190500	5589093150	30650	30650	30650	30650	0
108	20241227	190400	5589093150	30650	30650	30650	30650	0
109	20241227	190300	5589093150	30650	30650	30650	30650	0
110	20241227	190200	5589093150	30650	30650	30650	30650	0
111	20241227	190100	5589093150	30650	30650	30650	30650	0
112	20241227	190000	5589093150	30650	30650	30650	30650	0
113	20241227	185900	5589093150	30650	30650	30650	30650	0
114	20241227	185800	5589093150	30650	30650	30650	30650	0
115	20241227	185700	5589093150	30650	30650	30650	30650	0
116	20241227	185600	5589093150	30650	30650	30650	30650	0
117	20241227	185500	5589093150	30650	30650	30650	30650	0
118	20241227	185400	5589093150	30650	30650	30650	30650	0
119	20241227	185300	5589093150	30650	30650	30650	30650	0
120	20241227	185200	5589093150	30650	30650	30650	30650	0
121	20241227	185100	5589093150	30650	30650	30650	30650	0
122	20241227	185000	5589093150	30650	30650	30650	30650	3684
123	20241227	184900	5589093150	30650	30650	30650	30650	0
124	20241227	184800	5589093150	30650	30650	30650	30650	0
125	20241227	184700	5589093150	30650	30650	30650	30650	0
126	20241227	184600	5589093150	30650	30650	30650	30650	0
127	20241227	184500	5589093150	30650	30650	30650	30650	0
128	20241227	184400	5589093150	30650	30650	30650	30650	0
129	20241227	184300	5589093150	30650	30650	30650	30650	0
130	20241227	184200	5589093150	30650	30650	30650	30650	0
131	20241227	184100	5589093150	30650	30650	30650	30650	0
132	20241227	184000	5589093150	30650	30650	30650	30650	0
133	20241227	183900	5589093150	30650	30650	30650	30650	0
134	20241227	183800	5589093150	30650	30650	30650	30650	0
135	20241227	183700	5589093150	30650	30650	30650	30650	0
136	20241227	183600	5589093150	30650	30650	30650	30650	0
137	20241227	183500	5589093150	30650	30650	30650	30650	0
138	20241227	183400	5589093150	30650	30650	30650	30650	0
139	20241227	183300	5589093150	30650	30650	30650	30650	0
140	20241227	183200	5589093150	30650	30650	30650	30650	0
141	20241227	183100	5589093150	30650	30650	30650	30650	0
142	20241227	183000	5589093150	30650	30650	30650	30650	0
143	20241227	182900	5589093150	30650	30650	30650	30650	0
144	20241227	182800	5589093150	30650	30650	30650	30650	0
145	20241227	182700	5589093150	30650	30650	30650	30650	0
146	20241227	182600	5589093150	30650	30650	30650	30650	0
147	20241227	182500	5589093150	30650	30650	30650	30650	0
148	20241227	182400	5589093150	30650	30650	30650	30650	0
149	20241227	182300	5589093150	30650	30650	30650	30650	0
150	20241227	182200	5589093150	30650	30650	30650	30650	0
151	20241227	182100	5589093150	30650	30650	30650	30650	0
152	20241227	182000	5589093150	30650	30650	30650	30650	3684
153	20241227	181900	5589093150	30650	30650	30650	30650	0
154	20241227	181800	5589093150	30650	30650	30650	30650	0
155	20241227	181700	5589093150	30650	30650	30650	30650	0
156	20241227	181600	5589093150	30650	30650	30650	30650	0
157	20241227	181500	5589093150	30650	30650	30650	30650	0
158	20241227	181400	5589093150	30650	30650	30650	30650	0
159	20241227	181300	5589093150	30650	30650	30650	30650	0
160	20241227	181200	5589093150	30650	30650	30650	30650	0
161	20241227	181100	5589093150	30650	30650	30650	30650	0
162	20241227	181000	5589093150	30650	30650	30650	30650	0
163	20241227	180900	5589093150	30650	30650	30650	30650	0
164	20241227	180800	5589093150	30650	30650	30650	30650	0
165	20241227	180700	5589093150	30650	30650	30650	30650	0
166	20241227	180600	5589093150	30650	30650	30650	30650	0
167	20241227	180500	5589093150	30650	30650	30650	30650	0
168	20241227	180400	5589093150	30650	30650	30650	30650	0
169	20241227	180300	5589093150	30650	30650	30650	30650	0
170	20241227	180200	5589093150	30650	30650	30650	30650	0
171	20241227	180100	5589093150	30650	30650	30650	30650	0
172	20241227	180000	5589093150	30650	30650	30650	30650	0
173	20241227	175900	5589093150	30650	30650	30650	30650	0
174	20241227	175800	5589093150	30650	30650	30650	30650	0
175	20241227	175700	5589093150	30650	30650	30650	30650	0
176	20241227	175600	5589093150	30650	30650	30650	30650	0
177	20241227	175500	5589093150	30650	30650	30650	30650	0
178	20241227	175400	5589093150	30650	30650	30650	30650	0
179	20241227	175300	5589093150	30650	30650	30650	30650	0
180	20241227	175200	5589093150	30650	30650	30650	30650	0
181	20241227	175100	5589093150	30650	30650	30650	30650	0
182	20241227	175000	5589093150	30650	30650	30650	30650	3684
183	20241227	174900	5589093150	30650	30650	30650	30650	0
184	20241227	174800	5589093150	30650	30650	30650	30650	0
185	20241227	174700	5589093150	30650	30650	30650	30650	0
186	20241227	174600	5589093150	30650	30650	30650	30650	0
187	20241227	174500	5589093150	30650	30650	30650	30650	0
188	20241227	174400	5589093150	30650	30650	30650	30650	0
189	20241227	174300	5589093150	30650	30650	30650	30650	0
190	20241227	174200	5589093150	30650	30650	30650	30650	0
191	20241227	174100	5589093150	30650	30650	30650	30650	0
192	20241227	174000	5589093150	30650	30650	30650	30650	0
193	20241227	173900	5589093150	30650	30650	30650	30650	0
194	20241227	173800	5589093150	30650	30650	30650	30650	0
195	20241227	173700	5589093150	30650	30650	30650	30650	0
196	20241227	173600	5589093150	30650	30650	30650	30650	0
197	20241227	173500	5589093150	30650	30650	30650	30650	0
198	20241227	173400	5589093150	30650	30650	30650	30650	0
199	20241227	173300	5589093150	30650	30650	30650	30650	0
200	20241227	173200	5589093150	30650	30650	30650	30650	0
201	20241227	173100	5589093150	30650	30650	30650	30650	0
202	20241227	173000	5589093150	30650	30650	30650	30650	0
203	20241227	172900	5589093150	30650	30650	30650	30650	0
204	20241227	172800	5589093150	30650	30650	30650	30650	0
205	20241227	172700	5589093150	30650	30650	30650	30650	0
206	20241227	172600	5589093150	30650	30650	30650	30650	0
207	20241227	172500	5589093150	30650	30650	30650	30650	0
208	20241227	172400	5589093150	30650	30650	30650	30650	0
209	20241227	172300	5589093150	30650	30650	30650	30650	0
210	20241227	172200	5589093150	30650	30650	30650	30650	0
211	20241227	172100	5589093150	30650	30650	30650	30650	0
212	20241227	172000	5589093150	30650	30650	30650	30650	3684
213	20241227	171900	5589093150	30650	30650	30650	30650	0
214	20241227	171800	5589093150	30650	30650	30650	30650	0
215	20241227	171700	5589093150	30650	30650	30650	30650	0
216	20241227	171600	5589093150	30650	30650	30650	30650	0
217	20241227	171500	5589093150	30650	30650	30650	30650	0
218	20241227	171400	5589093150	30650	30650	30650	30650	0
219	20241227	171300	5589093150	30650	30650	30650	30650	0
220	20241227	171200	5589093150	30650	30650	30650	30650	0
221	20241227	171100	5589093150	30650	30650	30650	30650	0
222	20241227	171000	5589093150	30650	30650	30650	30650	0
223	20241227	170900	5589093150	30650	30650	30650	30650	0
224	20241227	170800	5589093150	30650	30650	30650	30650	0
225	20241227	170700	5589093150	30650	30650	30650	30650	0
226	20241227	170600	5589093150	30650	30650	30650	30650	0
227	20241227	170500	5589093150	30650	30650	30650	30650	0
228	20241227	170400	5589093150	30650	30650	30650	30650	0
229	20241227	170300	5589093150	30650	30650	30650	30650	0
230	20241227	170200	5589093150	30650	30650	30650	30650	0
231	20241227	170100	5589093150	30650	30650	30650	30650	0
232	20241227	170000	5589093150	30650	30650	30650	30650	0
233	20241227	165900	5589093150	30650	30650	30650	30650	0
234	20241227	165800	5589093150	30650	30650	30650	30650	0
235	20241227	165700	5589093150	30650	30650	30650	30650	0
236	20241227	165600	5589093150	30650	30650	30650	30650	0
237	20241227	165500	5589093150	30650	30650	30650	30650	0
238	20241227	165400	5589093150	30650	30650	30650	30650	0
239	20241227	165300	5589093150	30650	30650	30650	30650	0
240	20241227	165200	5589093150	30650	30650	30650	30650	0
241	20241227	165100	5589093150	30650	30650	30650	30650	0
242	20241227	165000	5589093150	30650	30650	30650	30650	3684
243	20241227	164900	5589093150	30650	30650	30650	30650	0
244	20241227	164800	5589093150	30650	30650	30650	30650	0
245	20241227	164700	5589093150	30650	30650	30650	30650	0
246	20241227	164600	5589093150	30650	30650	30650	30650	0
247	20241227	164500	5589093150	30650	30650	30650	30650	0
248	20241227	164400	5589093150	30650	30650	30650	30650	0
249	20241227	164300	5589093150	30650	30650	30650	30650	0
250	20241227	164200	5589093150	30650	30650	30650	30650	0
251	20241227	164100	5589093150	30650	30650	30650	30650	0
252	20241227	164000	5589093150	30650	30650	30650	30650	0
253	20241227	163900	5589093150	30650	30650	30650	30650	0
254	20241227	163800	5589093150	30650	30650	30650	30650	0
255	20241227	163700	5589093150	30650	30650	30650	30650	0
256	20241227	163600	5589093150	30650	30650	30650	30650	0
257	20241227	163500	5589093150	30650	30650	30650	30650	0
258	20241227	163400	5589093150	30650	30650	30650	30650	0
259	20241227	163300	5589093150	30650	30650	30650	30650	0
260	20241227	163200	5589093150	30650	30650	30650	30650	0
261	20241227	163100	5589093150	30650	30650	30650	30650	0
262	20241227	163000	5589093150	30650	30650	30650	30650	0
263	20241227	162900	5589093150	30650	30650	30650	30650	0
264	20241227	162800	5589093150	30650	30650	30650	30650	0
265	20241227	162700	5589093150	30650	30650	30650	30650	0
266	20241227	162600	5589093150	30650	30650	30650	30650	0
267	20241227	162500	5589093150	30650	30650	30650	30650	0
268	20241227	162400	5589093150	30650	30650	30650	30650	0
269	20241227	162300	5589093150	30650	30650	30650	30650	0
270	20241227	162200	5589093150	30650	30650	30650	30650	0
271	20241227	162100	5589093150	30650	30650	30650	30650	0
272	20241227	162000	5589093150	30650	30650	30650	30650	3684
273	20241227	161900	5589093150	30650	30650	30650	30650	0
274	20241227	161800	5589093150	30650	30650	30650	30650	0
275	20241227	161700	5589093150	30650	30650	30650	30650	0
276	20241227	161600	5589093150	30650	30650	30650	30650	0
277	20241227	161500	5589093150	30650	30650	30650	30650	0
278	20241227	161400	5589093150	30650	30650	30650	30650	0
279	20241227	161300	5589093150	30650	30650	30650	30650	0
280	20241227	161200	5589093150	30650	30650	30650	30650	0
281	20241227	161100	5589093150	30650	30650	30650	30650	0
282	20241227	161000	5589093150	30650	30650	30650	30650	0
283	20241227	160900	5589093150	30650	30650	30650	30650	0
284	20241227	160800	5589093150	30650	30650	30650	30650	0
285	20241227	160700	5589093150	30650	30650	30650	30650	0
286	20241227	160600	5589093150	30650	30650	30650	30650	0
287	20241227	160500	5589093150	30650	30650	30650	30650	0
288	20241227	160400	5589093150	30650	30650	30650	30650	0
289	20241227	160300	5589093150	30650	30650	30650	30650	0
290	20241227	160200	5589093150	30650	30650	30650	30650	0
291	20241227	160100	5589093150	30650	30650	30650	30650	0
292	20241227	160000	5589093150	30650	30650	30650	30650	0
293	20241227	155900	5589093150	30650	30650	30650	30650	0
294	20241227	155800	5589093150	30650	30650	30650	30650	0
295	20241227	155700	5589093150	30650	30650	30650	30650	0
296	20241227	155600	5589093150	30650	30650	30650	30650	0
297	20241227	155500	5589093150	30650	30650	30650	30650	0
298	20241227	155400	5589093150	30650	30650	30650	30650	0
299	20241227	155300	5589093150	30650	30650	30650	30650	0
300	20241227	155200	5589093150	30650	30650	30650	30650	0
301	20241227	155100	5589093150	30650	30650	30650	30650	0
302	20241227	155000	5589093150	30650	30650	30650	30650	3684
303	20241227	154900	5589093150	30650	30650	30650	30650	0
304	20241227	154800	5589093150	30650	30650	30650	30650	0
305	20241227	154700	5589093150	30650	30650	30650	30650	0
306	20241227	154600	5589093150	30650	30650	30650	30650	0
307	20241227	154500	5589093150	30650	30650	30650	30650	0
308	20241227	154400	5589093150	30650	30650	30650	30650	0
309	20241227	154300	5589093150	30650	30650	30650	30650	0
310	20241227	154200	5589093150	30650	30650	30650	30650	0
311	20241227	154100	5589093150	30650	30650	30650	30650	0
312	20241227	154000	5589093150	30650	30650	30650	30650	0
313	20241227	153900	5589093150	30650	30650	30650	30650	0
314	20241227	153800	5589093150	30650	30650	30650	30650	0
315	20241227	153700	5589093150	30650	30650	30650	30650	0
316	20241227	153600	5589093150	30650	30650	30650	30650	0
317	20241227	153500	5589093150	30650	30650	30650	30650	0
318	20241227	153400	5589093150	30650	30650	30650	30650	0
319	20241227	153300	5589093150	30650	30650	30650	30650	0
320	20241227	153200	5589093150	30650	30650	30650	30650	0
321	20241227	153100	5589093150	30650	30650	30650	30650	0
322	20241227	153000	5589093150	30650	30650	30650	30650	3684
323	20241227	152900	5476178550	30650	30650	30650	30650	0
324	20241227	152800	5476178550	30650	30650	30650	30650	0
325	20241227	152700	5476178550	30650	30650	30650	30650	0
326	20241227	152600	5476178550	30650	30650	30650	30650	0
327	20241227	152500	5476178550	30650	30650	30650	30650	0
328	20241227	152400	5476178550	30650	30650	30650	30650	0
329	20241227	152300	5476178550	30650	30650	30650	30650	0
330	20241227	152200	5476178550	30650	30650	30650	30650	0
331	20241227	152100	5476178550	30650	30650	30650	30650	0
332	20241227	152000	5476178550	30650	30650	30650	30650	0
333	20241227	151900	5476178550	30650	30650	30700	30650	47
334	20241227	151800	5474737500	30650	30650	30700	30650	185
335	20241227	151700	5469065150	30650	30650	30650	30600	1616
336	20241227	151600	5419589550	30650	30700	30700	30650	224
337	20241227	151500	5412718750	30700	30650	30700	30650	346
338	20241227	151400	5402106550	30650	30650	30650	30600	239
339	20241227	151300	5394787950	30600	30650	30700	30600	716
340	20241227	151200	5372832450	30650	30700	30700	30650	367
341	20241227	151100	5361581600	30650	30700	30700	30650	186
342	20241227	151000	5355878000	30650	30650	30700	30650	340
343	20241227	150900	5345451400	30700	30650	30700	30650	163
344	20241227	150800	5340455300	30650	30700	30700	30600	517
345	20241227	150700	5324619300	30650	30700	30700	30650	197
346	20241227	150600	5318577900	30650	30650	30700	30650	545
347	20241227	150500	5301873550	30650	30650	30700	30650	173
348	20241227	150400	5296567300	30650	30650	30700	30650	141
349	20241227	150300	5292245500	30650	30650	30700	30650	133
350	20241227	150200	5288166100	30650	30650	30650	30650	117
351	20241227	150100	5284580050	30600	30600	30650	30600	352
352	20241227	150000	5273805750	30650	30600	30650	30600	70
353	20241227	145900	5271660450	30600	30650	30650	30600	177
354	20241227	145800	5266240600	30600	30600	30650	30600	291
355	20241227	145700	5257335400	30650	30650	30650	30600	92
356	20241227	145600	5254517100	30650	30650	30650	30600	63
357	20241227	145500	5252586200	30650	30650	30650	30600	116
358	20241227	145400	5249036400	30650	30600	30650	30600	410
359	20241227	145300	5236475700	30600	30650	30650	30600	304
360	20241227	145200	5227170700	30650	30700	30700	30650	520
361	20241227	145100	5211231000	30700	30650	30700	30650	177
362	20241227	145000	5205798800	30650	30650	30650	30650	4
363	20241227	144900	5205676200	30700	30700	30700	30650	236
364	20241227	144800	5198440250	30700	30750	30750	30700	502
365	20241227	144700	5183025000	30750	30700	30750	30700	177
366	20241227	144600	5177590350	30750	30750	30750	30700	280
367	20241227	144500	5168991300	30750	30750	30750	30750	59
368	20241227	144400	5167177050	30750	30750	30750	30700	238
369	20241227	144300	5159867750	30750	30700	30800	30700	170
370	20241227	144200	5154645500	30800	30750	30800	30750	329
371	20241227	144100	5144519550	30750	30800	30800	30750	113
372	20241227	144000	5141044000	30800	30800	30850	30750	844
373	20241227	143900	5115065900	30800	30850	30850	30800	273
374	20241227	143800	5106653350	30800	30800	30850	30750	366
375	20241227	143700	5095373500	30800	30800	30800	30750	199
376	20241227	143600	5089249950	30800	30800	30800	30750	38
377	20241227	143500	5088079750	30800	30750	30800	30750	71
378	20241227	143400	5085893300	30750	30750	30750	30700	174
379	20241227	143300	5080548450	30700	30650	30700	30650	331
380	20241227	143200	5070401900	30650	30750	30750	30650	403
381	20241227	143100	5058029350	30750	30750	30750	30700	246
382	20241227	143000	5050465750	30750	30800	30800	30750	552
383	20241227	142900	5033489800	30750	30850	30850	30750	646
384	20241227	142800	5013587700	30850	30850	30850	30800	988
385	20241227	142700	4983113650	30850	30900	30900	30850	133
386	20241227	142600	4979008100	30900	30950	30950	30850	738
387	20241227	142500	4956202900	30950	30900	30950	30850	314
388	20241227	142400	4946504800	30950	30900	30950	30850	464
389	20241227	142300	4932167200	30900	30900	30900	30850	136
390	20241227	142200	4927964850	30900	30850	30900	30850	3144
391	20241227	142100	4830819500	30900	30850	30900	30850	400
392	20241227	142000	4818469800	30900	30900	30900	30850	916
393	20241227	141900	4790198400	30850	30800	30850	30800	1018
394	20241227	141800	4758807800	30800	30750	30800	30750	907
395	20241227	141700	4730899550	30750	30700	30750	30700	307
396	20241227	141600	4721469550	30700	30650	30700	30600	868
397	20241227	141500	4694876150	30600	30600	30600	30600	639
398	20241227	141400	4675322750	30550	30600	30600	30550	74
399	20241227	141300	4673058400	30600	30650	30650	30600	435
400	20241227	141200	4659745050	30600	30600	30600	30600	242
401	20241227	141100	4652339850	30600	30600	30600	30600	767
402	20241227	141000	4628869650	30600	30600	30600	30550	126
403	20241227	140900	4625015750	30600	30600	30600	30600	652
404	20241227	140800	4605064550	30550	30550	30550	30500	134
405	20241227	140700	4600973450	30550	30500	30550	30500	537
406	20241227	140600	4584589500	30500	30500	30500	30450	126
407	20241227	140500	4580746750	30450	30450	30450	30450	119
408	20241227	140400	4577123200	30500	30500	30500	30500	390
409	20241227	140300	4565228200	30500	30500	30500	30500	4
410	20241227	140200	4565106200	30550	30550	30550	30550	204
411	20241227	140100	4558874000	30500	30500	30500	30500	410
412	20241227	140000	4546369000	30450	30450	30500	30450	85
413	20241227	135900	4543779900	30400	30500	30500	30400	728
414	20241227	135800	4521633900	30500	30550	30550	30500	130
415	20241227	135700	4517665550	30550	30400	30550	30400	1261
416	20241227	135600	4479202000	30450	30350	30450	30350	1384
417	20241227	135500	4437112800	30300	30300	30300	30300	0
418	20241227	135400	4437112800	30300	30300	30300	30300	6
419	20241227	135300	4436931000	30350	30250	30350	30250	399
420	20241227	135200	4424857100	30200	30200	30200	30200	34
421	20241227	135100	4423830300	30200	30200	30200	30200	97
422	20241227	135000	4420900900	30200	30200	30200	30200	405
423	20241227	134900	4408669900	30200	30200	30200	30150	36
424	20241227	134800	4407583750	30200	30200	30200	30200	39
425	20241227	134700	4406405950	30200	30200	30200	30200	308
426	20241227	134600	4397104350	30150	30200	30200	30150	1214
427	20241227	134500	4360473050	30200	30300	30300	30200	390
428	20241227	134400	4348676150	30300	30350	30350	30300	669
429	20241227	134300	4328404300	30300	30300	30300	30300	395
430	20241227	134200	4316435800	30300	30350	30350	30300	404
431	20241227	134100	4304189200	30350	30350	30350	30300	459
432	20241227	134000	4290258600	30350	30300	30350	30300	136
433	20241227	133900	4286131050	30350	30300	30350	30300	394
434	20241227	133800	4274191750	30300	30250	30300	30250	9
435	20241227	133700	4273919250	30250	30200	30250	30200	668
436	20241227	133600	4253733050	30150	30200	30200	30150	72
437	20241227	133500	4251558750	30200	30150	30200	30150	92
438	20241227	133400	4248781800	30150	30150	30150	30150	761
439	20241227	133300	4225837650	30150	30150	30150	30150	379
440	20241227	133200	4214410800	30150	30100	30150	30100	282
441	20241227	133100	4205920400	30100	30100	30100	30100	358
442	20241227	133000	4195144600	30100	30150	30150	30100	439
443	20241227	132900	4181926950	30150	30150	30150	30150	13
444	20241227	132800	4181535000	30150	30100	30150	30100	84
445	20241227	132700	4179002450	30100	30100	30100	30050	762
446	20241227	132600	4156066350	30050	30050	30050	30050	152
447	20241227	132500	4151498750	30050	30050	30050	30050	532
448	20241227	132400	4135512150	30050	30000	30050	30000	18
449	20241227	132300	4134971550	30000	29950	30050	29950	163
450	20241227	132200	4130079700	29950	30000	30000	29950	253
451	20241227	132100	4122489750	30000	30000	30000	29950	300
452	20241227	132000	4113489850	30000	30000	30000	30000	182
453	20241227	131900	4108029850	30000	29950	30000	29950	96
454	20241227	131800	4105152400	29950	30000	30000	29950	42
455	20241227	131700	4103893150	29950	29950	29950	29950	0
456	20241227	131600	4103893150	29950	29900	29950	29900	983
457	20241227	131500	4074477650	29850	29900	29900	29850	8
458	20241227	131400	4074238500	29900	29900	29900	29850	176
459	20241227	131300	4068976600	29900	29900	29900	29850	24
460	20241227	131200	4068260000	29850	29900	29900	29850	407
461	20241227	131100	4056090800	29900	29900	29900	29850	42
462	20241227	131000	4054836500	29900	29900	29900	29850	15
463	20241227	130900	4054388300	29850	29900	29900	29850	15
464	20241227	130800	4053939850	29900	29900	29900	29900	216
465	20241227	130700	4047481450	29900	29900	29900	29900	215
466	20241227	130600	4041052950	29950	29900	29950	29900	354
467	20241227	130500	4030466150	29950	29950	29950	29950	76
468	20241227	130400	4028189950	29950	29900	29950	29900	16
469	20241227	130300	4027710850	29950	29900	29950	29900	257
470	20241227	130200	4020014200	29900	29900	29900	29900	196
471	20241227	130100	4014153800	29900	29900	29900	29900	1
472	20241227	130000	4014123900	29950	29950	29950	29950	8
473	20241227	125900	4013884300	29950	29950	29950	29950	24
474	20241227	125800	4013165500	29900	29900	29900	29900	62
475	20241227	125700	4011311700	29950	29900	29950	29900	2
476	20241227	125600	4011251850	29900	29950	29950	29900	84
477	20241227	125500	4008736300	29950	29900	29950	29900	102
478	20241227	125400	4005683400	29900	29900	29900	29900	0
479	20241227	125300	4005683400	29900	29900	29900	29900	60
480	20241227	125200	4003889400	29900	30000	30000	29900	2256
481	20241227	125100	3936321850	30000	30050	30050	30000	76
482	20241227	125000	3934041700	30050	30000	30050	30000	167
483	20241227	124900	3929031650	30000	30000	30000	30000	346
484	20241227	124800	3918651650	30050	30100	30100	30050	217
485	20241227	124700	3912130100	30100	30050	30100	30050	319
486	20241227	124600	3902544100	30050	30050	30050	30000	169
487	20241227	124500	3897472500	30000	30000	30000	30000	20
488	20241227	124400	3896872500	30000	30000	30000	30000	616
489	20241227	124300	3878392500	29950	30000	30000	29950	42
490	20241227	124200	3877134550	29950	30000	30000	29950	128
491	20241227	124100	3873297450	29950	29950	29950	29950	0
492	20241227	124000	3873297450	29950	30000	30000	29950	5
493	20241227	123900	3873147500	30000	30000	30000	30000	9
494	20241227	123800	3872877500	30000	30000	30000	30000	26
495	20241227	123700	3872097500	29950	29950	29950	29950	6
496	20241227	123600	3871917800	29950	29950	29950	29950	137
497	20241227	123500	3867814650	29950	29950	30000	29950	259
498	20241227	123400	3860057550	29950	30000	30000	29950	71
499	20241227	123300	3857927650	30000	30000	30000	30000	34
500	20241227	123200	3856907650	30000	30000	30000	30000	20
501	20241227	123100	3856307650	29950	30000	30000	29950	6
502	20241227	123000	3856127700	30000	30050	30050	30000	323
503	20241227	122900	3846436700	30050	30000	30050	30000	515
504	20241227	122800	3830971400	30000	29950	30000	29950	385
505	20241227	122700	3819425650	29950	29950	29950	29950	43
506	20241227	122600	3818137800	29900	29850	29900	29850	500
507	20241227	122500	3803208300	29850	29900	29900	29850	47
508	20241227	122400	3801803100	29900	29900	29900	29900	238
509	20241227	122300	3794686900	29850	29900	29900	29850	74
510	20241227	122200	3792477550	29900	29900	29900	29850	66
511	20241227	122100	3790504200	29900	29850	29900	29850	353
512	20241227	122000	3779967050	29800	29800	29800	29800	103
513	20241227	121900	3776897650	29800	29800	29850	29750	2389
514	20241227	121800	3705773600	29850	29800	29850	29800	154
515	20241227	121700	3701183700	29800	29800	29800	29800	400
516	20241227	121600	3689263700	29800	29800	29850	29800	142
517	20241227	121500	3685031650	29800	29750	29800	29750	556
518	20241227	121400	3668474600	29750	29800	29800	29750	286
519	20241227	121300	3659957250	29800	29800	29850	29800	173
520	20241227	121200	3654799450	29850	29800	29850	29800	86
521	20241227	121100	3652236450	29800	29750	29800	29750	228
522	20241227	121000	3645451200	29750	29800	29800	29750	573
523	20241227	120900	3628396050	29750	29700	29750	29700	965
524	20241227	120800	3599705100	29700	29850	29850	29700	1928
525	20241227	120700	3542354800	29850	29950	29950	29850	1459
526	20241227	120600	3498734850	29950	29900	29950	29900	58
527	20241227	120500	3497000350	29950	29950	29950	29900	117
528	20241227	120400	3493499450	29950	29950	29950	29950	1180
529	20241227	120300	3458158450	30000	30000	30000	30000	22
530	20241227	120200	3457498450	30000	30050	30050	30000	205
531	20241227	120100	3451348300	30050	30000	30050	30000	185
532	20241227	120000	3445798250	30000	30050	30050	30000	431
533	20241227	115900	3432868150	30050	30050	30050	30000	188
534	20241227	115800	3427218850	30050	30000	30050	30000	42
535	20241227	115700	3425957750	30050	30050	30050	30050	20
536	20241227	115600	3425356750	30050	30050	30050	30000	31
537	20241227	115500	3424426150	30050	30050	30050	30000	60
538	20241227	115400	3422623700	30050	30000	30050	30000	138
539	20241227	115300	3418479750	30050	30000	30050	30000	38
540	20241227	115200	3417337900	30050	30050	30050	30050	14
541	20241227	115100	3416917200	30000	30000	30000	30000	669
542	20241227	115000	3396847200	30000	30000	30000	30000	275
543	20241227	114900	3388597200	30000	30000	30000	30000	20
544	20241227	114800	3387997200	30000	30000	30000	30000	0
545	20241227	114700	3387997200	30000	30050	30050	30000	2
546	20241227	114600	3387937150	30000	30000	30000	30000	14
547	20241227	114500	3387517150	30000	30000	30000	30000	492
548	20241227	114400	3372757150	30000	29950	30000	29950	1153
549	20241227	114300	3338173300	30000	30000	30000	29950	94
550	20241227	114200	3335353400	29950	30000	30000	29950	217
551	20241227	114100	3328853400	30000	30000	30050	29950	152
552	20241227	114000	3324293400	30000	30050	30050	30000	72
553	20241227	113900	3322132800	30050	30000	30050	30000	50
554	20241227	113800	3320630350	30000	30000	30100	30000	208
555	20241227	113700	3314387900	29950	30000	30000	29950	385
556	20241227	113600	3302850200	30000	30050	30050	30000	320
557	20241227	113500	3293250100	30050	30050	30050	30000	50
558	20241227	113400	3291747700	30100	30050	30100	30050	99
559	20241227	113300	3288770950	30050	30050	30050	30050	50
560	20241227	113200	3287268450	30000	30050	30050	30000	196
561	20241227	113100	3281378700	30050	30050	30050	30050	25
562	20241227	113000	3280627450	30050	30050	30050	30050	100
563	20241227	112900	3277622450	30000	30050	30050	30000	1184
564	20241227	112800	3242094050	30050	30050	30050	30050	80
565	20241227	112700	3239690050	29950	30050	30050	29950	730
566	20241227	112600	3217814700	30050	30100	30100	30050	476
567	20241227	112500	3203494350	30100	30100	30100	30100	17
568	20241227	112400	3202982650	30100	30150	30150	30100	6
569	20241227	112300	3202801800	30100	30150	30150	30100	17
570	20241227	112200	3202289700	30150	30150	30200	30150	87
571	20241227	112100	3199666600	30150	30150	30150	30150	115
572	20241227	112000	3196199350	30100	30100	30100	30100	4
573	20241227	111900	3196078950	30150	30150	30150	30150	73
574	20241227	111800	3193878000	30150	30150	30150	30150	302
575	20241227	111700	3184772700	30200	30200	30200	30200	17
576	20241227	111600	3184259300	30200	30200	30200	30200	26
577	20241227	111500	3183474100	30150	30000	30150	30000	1521
578	20241227	111400	3137632850	30000	30000	30000	30000	37
579	20241227	111300	3136522850	30000	30000	30000	29950	250
580	20241227	111200	3129029200	30000	30000	30050	29950	3191
581	20241227	111100	3033317450	30000	30000	30000	30000	532
582	20241227	111000	3017357450	29950	29950	30000	29950	1071
583	20241227	110900	2985250100	29950	30000	30000	29900	2128
584	20241227	110800	2921526600	29950	30000	30000	29950	670
585	20241227	110700	2901432450	30000	30050	30050	29950	1410
586	20241227	110600	2859122700	30050	30050	30100	30050	117
587	20241227	110500	2855604350	30050	30100	30100	30050	38
588	20241227	110400	2854461850	30050	30050	30100	30050	89
589	20241227	110300	2851786200	30100	30100	30100	30050	95
590	20241227	110200	2848926750	30150	30050	30150	30050	139
591	20241227	110100	2844748800	30050	30100	30150	30000	123
592	20241227	110000	2841046050	30100	30100	30100	30050	449
593	20241227	105900	2827546300	30150	30150	30150	30150	96
594	20241227	105800	2824651900	30150	30150	30200	30050	221
595	20241227	105700	2817981850	30150	30150	30200	30050	315
596	20241227	105600	2808479800	30050	30100	30150	30050	2362
597	20241227	105500	2737347300	30100	30150	30150	30100	88
598	20241227	105400	2734696900	30150	30100	30200	30050	369
599	20241227	105300	2723575300	30200	30150	30200	30100	1064
600	20241227	105200	2691512750	30150	30150	30150	30150	44
601	20241227	105100	2690186150	30150	30150	30200	30150	96
602	20241227	105000	2687291600	30150	30150	30150	30150	162
603	20241227	104900	2682407300	30150	30100	30150	30050	67
604	20241227	104800	2680390000	30100	30100	30200	30100	832
605	20241227	104700	2655273500	30100	30150	30150	30100	85
606	20241227	104600	2652711500	30100	30100	30100	30050	860
607	20241227	104500	2626825700	30100	30100	30150	30100	257
608	20241227	104400	2619087500	30100	30100	30150	30050	200
609	20241227	104300	2613072400	30100	30050	30150	30000	3926
610	20241227	104200	2495172500	30050	30100	30100	30050	915
611	20241227	104100	2467654350	30100	30100	30150	30050	1006
612	20241227	104000	2437374950	30100	30100	30150	30050	1005
613	20241227	103900	2407130500	30050	30150	30200	30050	2561
614	20241227	103800	2329977150	30150	30200	30200	30150	235
615	20241227	103700	2322891600	30200	30200	30200	30200	111
616	20241227	103600	2319539400	30200	30300	30300	30200	1614
617	20241227	103500	2270750300	30300	30300	30300	30250	119
618	20241227	103400	2267149600	30250	30250	30300	30250	762
619	20241227	103300	2244092150	30300	30300	30300	30250	1297
620	20241227	103200	2204793100	30250	30250	30300	30250	297
621	20241227	103100	2195808750	30250	30250	30300	30250	752
622	20241227	103000	2173040700	30250	30200	30250	30200	236
623	20241227	102900	2165908950	30200	30200	30200	30150	682
624	20241227	102800	2145313550	30200	30200	30200	30150	846
625	20241227	102700	2119770900	30200	30200	30250	30200	504
626	20241227	102600	2104547000	30200	30150	30200	30100	1887
627	20241227	102500	2047655950	30150	30150	30200	30150	1216
628	20241227	102400	2010978200	30150	30200	30200	30150	1562
629	20241227	102300	1963872450	30200	30200	30250	30200	1051
630	20241227	102200	1932131700	30250	30250	30300	30250	765
631	20241227	102100	1908986750	30250	30350	30350	30250	215
632	20241227	102000	1902474900	30300	30300	30300	30300	606
633	20241227	101900	1884113100	30300	30100	30300	30100	1133
634	20241227	101800	1849805000	30100	30350	30350	30100	3524
635	20241227	101700	1743377950	30350	30550	30550	30350	2362
636	20241227	101600	1671524400	30450	30450	30450	30450	416
637	20241227	101500	1658857200	30450	30450	30550	30450	104
638	20241227	101400	1655684950	30500	30550	30550	30500	580
639	20241227	101300	1637993100	30550	30550	30600	30500	278
640	20241227	101200	1629504700	30550	30700	30700	30550	821
641	20241227	101100	1604378200	30700	30700	30700	30700	10
642	20241227	101000	1604071200	30600	30700	30750	30600	347
643	20241227	100900	1593434650	30750	30700	30750	30700	12
644	20241227	100800	1593066000	30700	30700	30700	30700	76
645	20241227	100700	1590732800	30700	30700	30700	30650	241
646	20241227	100600	1583334400	30700	30700	30700	30700	172
647	20241227	100500	1578054000	30700	30700	30700	30700	644
648	20241227	100400	1558283200	30700	30650	30700	30650	579
649	20241227	100300	1540511400	30650	30650	30650	30650	156
650	20241227	100200	1535730000	30550	30550	30600	30550	313
651	20241227	100100	1526165100	30550	30550	30550	30550	245
652	20241227	100000	1518680350	30550	30550	30550	30500	212
653	20241227	095900	1512204400	30550	30500	30550	30500	520
654	20241227	095800	1496341650	30500	30550	30550	30500	57
655	20241227	095700	1494600800	30550	30550	30550	30550	55
656	20241227	095600	1492920550	30500	30550	30650	30500	2630
657	20241227	095500	1412332850	30550	30500	30600	30500	465
658	20241227	095400	1398129000	30500	30450	30500	30450	226
659	20241227	095300	1391246900	30450	30400	30450	30400	694
660	20241227	095200	1370126250	30450	30450	30450	30400	583
661	20241227	095100	1352376000	30450	30500	30500	30450	370
662	20241227	095000	1341108700	30500	30500	30500	30500	284
663	20241227	094900	1332446700	30500	30500	30550	30450	702
664	20241227	094800	1311032950	30450	30500	30550	30450	1571
665	20241227	094700	1263063900	30500	30550	30550	30500	451
666	20241227	094600	1249307700	30500	30500	30550	30500	117
667	20241227	094500	1245736350	30500	30550	30550	30500	138
668	20241227	094400	1241522050	30550	30500	30550	30500	541
669	20241227	094300	1225015450	30500	30550	30550	30400	1022
670	20241227	094200	1193849950	30550	30750	30750	30450	3064
671	20241227	094100	1100326400	30750	30600	30750	30550	609
672	20241227	094000	1081714250	30600	30600	30750	30550	698
673	20241227	093900	1060355900	30600	30550	30600	30550	245
674	20241227	093800	1052860100	30600	30600	30600	30550	1141
675	20241227	093700	1017973100	30600	30750	30750	30600	516
676	20241227	093600	1002159450	30700	30650	30750	30650	1281
677	20241227	093500	962894800	30650	30650	30650	30600	407
678	20241227	093400	950435100	30600	30600	30650	30600	850
679	20241227	093300	924422300	30650	30800	30850	30650	1147
680	20241227	093200	889194600	30850	31000	31000	30850	251
681	20241227	093100	881434250	30950	31000	31000	30950	61
682	20241227	093000	879546150	31000	30850	31000	30850	52
683	20241227	092900	877936650	30850	30850	30950	30750	1276
684	20241227	092800	838532300	30850	30850	30850	30850	34
685	20241227	092700	837483400	30850	30850	30850	30800	144
686	20241227	092600	833041850	30850	30900	30900	30850	617
687	20241227	092500	814006800	30800	30700	30800	30650	718
688	20241227	092400	791908900	30600	30700	30750	30600	1256
689	20241227	092300	753430950	30700	30750	30750	30600	577
690	20241227	092200	735752950	30750	30650	30850	30650	1705
691	20241227	092100	683252750	30650	30950	30950	30650	3963
692	20241227	092000	561271000	30950	30950	31050	30950	479
693	20241227	091900	546445750	31000	31000	31000	31000	205
694	20241227	091800	540090750	30900	30950	30950	30900	1692
695	20241227	091700	487723850	30900	31000	31000	30900	216
696	20241227	091600	481043450	31000	31050	31050	30950	143
697	20241227	091500	476615600	31050	31050	31050	30950	1330
698	20241227	091400	435350150	31050	31100	31100	31050	413
699	20241227	091300	422521500	31100	31050	31100	31050	1737
700	20241227	091200	368562650	31000	31050	31050	31000	125
701	20241227	091100	364683100	31050	31100	31100	31000	250
702	20241227	091000	356913600	31100	31000	31100	31000	208
703	20241227	090900	350452300	31000	31000	31100	31000	382
704	20241227	090800	338606550	30900	30950	30950	30900	188
705	20241227	090700	332792950	30950	30800	30950	30800	2075
706	20241227	090600	268749050	30800	30800	30900	30750	498
707	20241227	090500	253418850	30750	30900	31050	30750	1026
708	20241227	090400	221775750	30900	30950	31150	30900	1218
709	20241227	090300	183881650	30950	31000	31150	30900	448
710	20241227	090200	169992850	31000	31100	31100	30900	1777
711	20241227	090100	114912450	31100	30850	31100	30850	1230
712	20241227	090000	76901400	30850	30850	30900	30750	2358