KissMeData/360070/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212600	388454600	27050	27050	27050	27050	553
3	20241224	212500	388454600	27050	27050	27050	27050	0
4	20241224	212400	388454600	27050	27050	27050	27050	0
5	20241224	212300	388454600	27050	27050	27050	27050	0
6	20241224	212200	388454600	27050	27050	27050	27050	0
7	20241224	212100	388454600	27050	27050	27050	27050	0
8	20241224	212000	388454600	27050	27050	27050	27050	0
9	20241224	211900	388454600	27050	27050	27050	27050	0
10	20241224	211800	388454600	27050	27050	27050	27050	0
11	20241224	211700	388454600	27050	27050	27050	27050	0
12	20241224	211600	388454600	27050	27050	27050	27050	0
13	20241224	211500	388454600	27050	27050	27050	27050	0
14	20241224	211400	388454600	27050	27050	27050	27050	0
15	20241224	211300	388454600	27050	27050	27050	27050	0
16	20241224	211200	388454600	27050	27050	27050	27050	0
17	20241224	211100	388454600	27050	27050	27050	27050	0
18	20241224	211000	388454600	27050	27050	27050	27050	0
19	20241224	210900	388454600	27050	27050	27050	27050	0
20	20241224	210800	388454600	27050	27050	27050	27050	0
21	20241224	210700	388454600	27050	27050	27050	27050	0
22	20241224	210600	388454600	27050	27050	27050	27050	0
23	20241224	210500	388454600	27050	27050	27050	27050	0
24	20241224	210400	388454600	27050	27050	27050	27050	0
25	20241224	210300	388454600	27050	27050	27050	27050	0
26	20241224	210200	388454600	27050	27050	27050	27050	0
27	20241224	210100	388454600	27050	27050	27050	27050	0
28	20241224	210000	388454600	27050	27050	27050	27050	0
29	20241224	205900	388454600	27050	27050	27050	27050	0
30	20241224	205800	388454600	27050	27050	27050	27050	0
31	20241224	205700	388454600	27050	27050	27050	27050	0
32	20241224	205600	388454600	27050	27050	27050	27050	553
33	20241224	205500	388454600	27050	27050	27050	27050	0
34	20241224	205400	388454600	27050	27050	27050	27050	0
35	20241224	205300	388454600	27050	27050	27050	27050	0
36	20241224	205200	388454600	27050	27050	27050	27050	0
37	20241224	205100	388454600	27050	27050	27050	27050	0
38	20241224	205000	388454600	27050	27050	27050	27050	0
39	20241224	204900	388454600	27050	27050	27050	27050	0
40	20241224	204800	388454600	27050	27050	27050	27050	0
41	20241224	204700	388454600	27050	27050	27050	27050	0
42	20241224	204600	388454600	27050	27050	27050	27050	0
43	20241224	204500	388454600	27050	27050	27050	27050	0
44	20241224	204400	388454600	27050	27050	27050	27050	0
45	20241224	204300	388454600	27050	27050	27050	27050	0
46	20241224	204200	388454600	27050	27050	27050	27050	0
47	20241224	204100	388454600	27050	27050	27050	27050	0
48	20241224	204000	388454600	27050	27050	27050	27050	0
49	20241224	203900	388454600	27050	27050	27050	27050	0
50	20241224	203800	388454600	27050	27050	27050	27050	0
51	20241224	203700	388454600	27050	27050	27050	27050	0
52	20241224	203600	388454600	27050	27050	27050	27050	0
53	20241224	203500	388454600	27050	27050	27050	27050	0
54	20241224	203400	388454600	27050	27050	27050	27050	0
55	20241224	203300	388454600	27050	27050	27050	27050	0
56	20241224	203200	388454600	27050	27050	27050	27050	0
57	20241224	203100	388454600	27050	27050	27050	27050	0
58	20241224	203000	388454600	27050	27050	27050	27050	0
59	20241224	202900	388454600	27050	27050	27050	27050	0
60	20241224	202800	388454600	27050	27050	27050	27050	0
61	20241224	202700	388454600	27050	27050	27050	27050	0
62	20241224	202600	388454600	27050	27050	27050	27050	553
63	20241224	202500	388454600	27050	27050	27050	27050	0
64	20241224	202400	388454600	27050	27050	27050	27050	0
65	20241224	202300	388454600	27050	27050	27050	27050	0
66	20241224	202200	388454600	27050	27050	27050	27050	0
67	20241224	202100	388454600	27050	27050	27050	27050	0
68	20241224	202000	388454600	27050	27050	27050	27050	0
69	20241224	201900	388454600	27050	27050	27050	27050	0
70	20241224	201800	388454600	27050	27050	27050	27050	0
71	20241224	201700	388454600	27050	27050	27050	27050	0
72	20241224	201600	388454600	27050	27050	27050	27050	0
73	20241224	201500	388454600	27050	27050	27050	27050	0
74	20241224	201400	388454600	27050	27050	27050	27050	0
75	20241224	201300	388454600	27050	27050	27050	27050	0
76	20241224	201200	388454600	27050	27050	27050	27050	0
77	20241224	201100	388454600	27050	27050	27050	27050	0
78	20241224	201000	388454600	27050	27050	27050	27050	0
79	20241224	200900	388454600	27050	27050	27050	27050	0
80	20241224	200800	388454600	27050	27050	27050	27050	0
81	20241224	200700	388454600	27050	27050	27050	27050	0
82	20241224	200600	388454600	27050	27050	27050	27050	0
83	20241224	200500	388454600	27050	27050	27050	27050	0
84	20241224	200400	388454600	27050	27050	27050	27050	0
85	20241224	200300	388454600	27050	27050	27050	27050	0
86	20241224	200200	388454600	27050	27050	27050	27050	0
87	20241224	200100	388454600	27050	27050	27050	27050	0
88	20241224	200000	388454600	27050	27050	27050	27050	0
89	20241224	195900	388454600	27050	27050	27050	27050	0
90	20241224	195800	388454600	27050	27050	27050	27050	0
91	20241224	195700	388454600	27050	27050	27050	27050	0
92	20241224	195600	388454600	27050	27050	27050	27050	553
93	20241224	195500	388454600	27050	27050	27050	27050	0
94	20241224	195400	388454600	27050	27050	27050	27050	0
95	20241224	195300	388454600	27050	27050	27050	27050	0
96	20241224	195200	388454600	27050	27050	27050	27050	0
97	20241224	195100	388454600	27050	27050	27050	27050	0
98	20241224	195000	388454600	27050	27050	27050	27050	0
99	20241224	194900	388454600	27050	27050	27050	27050	0
100	20241224	194800	388454600	27050	27050	27050	27050	0
101	20241224	194700	388454600	27050	27050	27050	27050	0
102	20241224	194600	388454600	27050	27050	27050	27050	0
103	20241224	194500	388454600	27050	27050	27050	27050	0
104	20241224	194400	388454600	27050	27050	27050	27050	0
105	20241224	194300	388454600	27050	27050	27050	27050	0
106	20241224	194200	388454600	27050	27050	27050	27050	0
107	20241224	194100	388454600	27050	27050	27050	27050	0
108	20241224	194000	388454600	27050	27050	27050	27050	0
109	20241224	193900	388454600	27050	27050	27050	27050	0
110	20241224	193800	388454600	27050	27050	27050	27050	0
111	20241224	193700	388454600	27050	27050	27050	27050	0
112	20241224	193600	388454600	27050	27050	27050	27050	0
113	20241224	193500	388454600	27050	27050	27050	27050	0
114	20241224	193400	388454600	27050	27050	27050	27050	0
115	20241224	193300	388454600	27050	27050	27050	27050	0
116	20241224	193200	388454600	27050	27050	27050	27050	0
117	20241224	193100	388454600	27050	27050	27050	27050	0
118	20241224	193000	388454600	27050	27050	27050	27050	0
119	20241224	192900	388454600	27050	27050	27050	27050	0
120	20241224	192800	388454600	27050	27050	27050	27050	0
121	20241224	192700	388454600	27050	27050	27050	27050	0
122	20241224	192600	388454600	27050	27050	27050	27050	553
123	20241224	192500	388454600	27050	27050	27050	27050	0
124	20241224	192400	388454600	27050	27050	27050	27050	0
125	20241224	192300	388454600	27050	27050	27050	27050	0
126	20241224	192200	388454600	27050	27050	27050	27050	0
127	20241224	192100	388454600	27050	27050	27050	27050	0
128	20241224	192000	388454600	27050	27050	27050	27050	0
129	20241224	191900	388454600	27050	27050	27050	27050	0
130	20241224	191800	388454600	27050	27050	27050	27050	0
131	20241224	191700	388454600	27050	27050	27050	27050	0
132	20241224	191600	388454600	27050	27050	27050	27050	0
133	20241224	191500	388454600	27050	27050	27050	27050	0
134	20241224	191400	388454600	27050	27050	27050	27050	0
135	20241224	191300	388454600	27050	27050	27050	27050	0
136	20241224	191200	388454600	27050	27050	27050	27050	0
137	20241224	191100	388454600	27050	27050	27050	27050	0
138	20241224	191000	388454600	27050	27050	27050	27050	0
139	20241224	190900	388454600	27050	27050	27050	27050	0
140	20241224	190800	388454600	27050	27050	27050	27050	0
141	20241224	190700	388454600	27050	27050	27050	27050	0
142	20241224	190600	388454600	27050	27050	27050	27050	0
143	20241224	190500	388454600	27050	27050	27050	27050	0
144	20241224	190400	388454600	27050	27050	27050	27050	0
145	20241224	190300	388454600	27050	27050	27050	27050	0
146	20241224	190200	388454600	27050	27050	27050	27050	0
147	20241224	190100	388454600	27050	27050	27050	27050	0
148	20241224	190000	388454600	27050	27050	27050	27050	0
149	20241224	185900	388454600	27050	27050	27050	27050	0
150	20241224	185800	388454600	27050	27050	27050	27050	0
151	20241224	185700	388454600	27050	27050	27050	27050	0
152	20241224	185600	388454600	27050	27050	27050	27050	553
153	20241224	185500	388454600	27050	27050	27050	27050	0
154	20241224	185400	388454600	27050	27050	27050	27050	0
155	20241224	185300	388454600	27050	27050	27050	27050	0
156	20241224	185200	388454600	27050	27050	27050	27050	0
157	20241224	185100	388454600	27050	27050	27050	27050	0
158	20241224	185000	388454600	27050	27050	27050	27050	0
159	20241224	184900	388454600	27050	27050	27050	27050	0
160	20241224	184800	388454600	27050	27050	27050	27050	0
161	20241224	184700	388454600	27050	27050	27050	27050	0
162	20241224	184600	388454600	27050	27050	27050	27050	0
163	20241224	184500	388454600	27050	27050	27050	27050	0
164	20241224	184400	388454600	27050	27050	27050	27050	0
165	20241224	184300	388454600	27050	27050	27050	27050	0
166	20241224	184200	388454600	27050	27050	27050	27050	0
167	20241224	184100	388454600	27050	27050	27050	27050	0
168	20241224	184000	388454600	27050	27050	27050	27050	0
169	20241224	183900	388454600	27050	27050	27050	27050	0
170	20241224	183800	388454600	27050	27050	27050	27050	0
171	20241224	183700	388454600	27050	27050	27050	27050	0
172	20241224	183600	388454600	27050	27050	27050	27050	0
173	20241224	183500	388454600	27050	27050	27050	27050	0
174	20241224	183400	388454600	27050	27050	27050	27050	0
175	20241224	183300	388454600	27050	27050	27050	27050	0
176	20241224	183200	388454600	27050	27050	27050	27050	0
177	20241224	183100	388454600	27050	27050	27050	27050	0
178	20241224	183000	388454600	27050	27050	27050	27050	0
179	20241224	182900	388454600	27050	27050	27050	27050	0
180	20241224	182800	388454600	27050	27050	27050	27050	0
181	20241224	182700	388454600	27050	27050	27050	27050	0
182	20241224	182600	388454600	27050	27050	27050	27050	553
183	20241224	182500	388454600	27050	27050	27050	27050	0
184	20241224	182400	388454600	27050	27050	27050	27050	0
185	20241224	182300	388454600	27050	27050	27050	27050	0
186	20241224	182200	388454600	27050	27050	27050	27050	0
187	20241224	182100	388454600	27050	27050	27050	27050	0
188	20241224	182000	388454600	27050	27050	27050	27050	0
189	20241224	181900	388454600	27050	27050	27050	27050	0
190	20241224	181800	388454600	27050	27050	27050	27050	0
191	20241224	181700	388454600	27050	27050	27050	27050	0
192	20241224	181600	388454600	27050	27050	27050	27050	0
193	20241224	181500	388454600	27050	27050	27050	27050	0
194	20241224	181400	388454600	27050	27050	27050	27050	0
195	20241224	181300	388454600	27050	27050	27050	27050	0
196	20241224	181200	388454600	27050	27050	27050	27050	0
197	20241224	181100	388454600	27050	27050	27050	27050	0
198	20241224	181000	388454600	27050	27050	27050	27050	0
199	20241224	180900	388454600	27050	27050	27050	27050	0
200	20241224	180800	388454600	27050	27050	27050	27050	0
201	20241224	180700	388454600	27050	27050	27050	27050	0
202	20241224	180600	388454600	27050	27050	27050	27050	0
203	20241224	180500	388454600	27050	27050	27050	27050	0
204	20241224	180400	388454600	27050	27050	27050	27050	0
205	20241224	180300	388454600	27050	27050	27050	27050	0
206	20241224	180200	388454600	27050	27050	27050	27050	0
207	20241224	180100	388454600	27050	27050	27050	27050	0
208	20241224	180000	388454600	27050	27050	27050	27050	0
209	20241224	175900	388454600	27050	27050	27050	27050	0
210	20241224	175800	388454600	27050	27050	27050	27050	0
211	20241224	175700	388454600	27050	27050	27050	27050	0
212	20241224	175600	388454600	27050	27050	27050	27050	553
213	20241224	175500	388454600	27050	27050	27050	27050	0
214	20241224	175400	388454600	27050	27050	27050	27050	0
215	20241224	175300	388454600	27050	27050	27050	27050	0
216	20241224	175200	388454600	27050	27050	27050	27050	0
217	20241224	175100	388454600	27050	27050	27050	27050	0
218	20241224	175000	388454600	27050	27050	27050	27050	0
219	20241224	174900	388454600	27050	27050	27050	27050	0
220	20241224	174800	388454600	27050	27050	27050	27050	0
221	20241224	174700	388454600	27050	27050	27050	27050	0
222	20241224	174600	388454600	27050	27050	27050	27050	0
223	20241224	174500	388454600	27050	27050	27050	27050	0
224	20241224	174400	388454600	27050	27050	27050	27050	0
225	20241224	174300	388454600	27050	27050	27050	27050	0
226	20241224	174200	388454600	27050	27050	27050	27050	0
227	20241224	174100	388454600	27050	27050	27050	27050	0
228	20241224	174000	388454600	27050	27050	27050	27050	0
229	20241224	173900	388454600	27050	27050	27050	27050	0
230	20241224	173800	388454600	27050	27050	27050	27050	0
231	20241224	173700	388454600	27050	27050	27050	27050	0
232	20241224	173600	388454600	27050	27050	27050	27050	0
233	20241224	173500	388454600	27050	27050	27050	27050	0
234	20241224	173400	388454600	27050	27050	27050	27050	0
235	20241224	173300	388454600	27050	27050	27050	27050	0
236	20241224	173200	388454600	27050	27050	27050	27050	0
237	20241224	173100	388454600	27050	27050	27050	27050	0
238	20241224	173000	388454600	27050	27050	27050	27050	0
239	20241224	172900	388454600	27050	27050	27050	27050	0
240	20241224	172800	388454600	27050	27050	27050	27050	0
241	20241224	172700	388454600	27050	27050	27050	27050	0
242	20241224	172600	388454600	27050	27050	27050	27050	553
243	20241224	172500	388454600	27050	27050	27050	27050	0
244	20241224	172400	388454600	27050	27050	27050	27050	0
245	20241224	172300	388454600	27050	27050	27050	27050	0
246	20241224	172200	388454600	27050	27050	27050	27050	0
247	20241224	172100	388454600	27050	27050	27050	27050	0
248	20241224	172000	388454600	27050	27050	27050	27050	0
249	20241224	171900	388454600	27050	27050	27050	27050	0
250	20241224	171800	388454600	27050	27050	27050	27050	0
251	20241224	171700	388454600	27050	27050	27050	27050	0
252	20241224	171600	388454600	27050	27050	27050	27050	0
253	20241224	171500	388454600	27050	27050	27050	27050	0
254	20241224	171400	388454600	27050	27050	27050	27050	0
255	20241224	171300	388454600	27050	27050	27050	27050	0
256	20241224	171200	388454600	27050	27050	27050	27050	0
257	20241224	171100	388454600	27050	27050	27050	27050	0
258	20241224	171000	388454600	27050	27050	27050	27050	0
259	20241224	170900	388454600	27050	27050	27050	27050	0
260	20241224	170800	388454600	27050	27050	27050	27050	0
261	20241224	170700	388454600	27050	27050	27050	27050	0
262	20241224	170600	388454600	27050	27050	27050	27050	0
263	20241224	170500	388454600	27050	27050	27050	27050	0
264	20241224	170400	388454600	27050	27050	27050	27050	0
265	20241224	170300	388454600	27050	27050	27050	27050	0
266	20241224	170200	388454600	27050	27050	27050	27050	0
267	20241224	170100	388454600	27050	27050	27050	27050	0
268	20241224	170000	388454600	27050	27050	27050	27050	0
269	20241224	165900	388454600	27050	27050	27050	27050	0
270	20241224	165800	388454600	27050	27050	27050	27050	0
271	20241224	165700	388454600	27050	27050	27050	27050	0
272	20241224	165600	388454600	27050	27050	27050	27050	553
273	20241224	165500	388454600	27050	27050	27050	27050	0
274	20241224	165400	388454600	27050	27050	27050	27050	0
275	20241224	165300	388454600	27050	27050	27050	27050	0
276	20241224	165200	388454600	27050	27050	27050	27050	0
277	20241224	165100	388454600	27050	27050	27050	27050	0
278	20241224	165000	388454600	27050	27050	27050	27050	0
279	20241224	164900	388454600	27050	27050	27050	27050	0
280	20241224	164800	388454600	27050	27050	27050	27050	0
281	20241224	164700	388454600	27050	27050	27050	27050	0
282	20241224	164600	388454600	27050	27050	27050	27050	0
283	20241224	164500	388454600	27050	27050	27050	27050	0
284	20241224	164400	388454600	27050	27050	27050	27050	0
285	20241224	164300	388454600	27050	27050	27050	27050	0
286	20241224	164200	388454600	27050	27050	27050	27050	0
287	20241224	164100	388454600	27050	27050	27050	27050	0
288	20241224	164000	388454600	27050	27050	27050	27050	0
289	20241224	163900	388454600	27050	27050	27050	27050	0
290	20241224	163800	388454600	27050	27050	27050	27050	0
291	20241224	163700	388454600	27050	27050	27050	27050	0
292	20241224	163600	388454600	27050	27050	27050	27050	0
293	20241224	163500	388454600	27050	27050	27050	27050	0
294	20241224	163400	388454600	27050	27050	27050	27050	0
295	20241224	163300	388454600	27050	27050	27050	27050	0
296	20241224	163200	388454600	27050	27050	27050	27050	0
297	20241224	163100	388454600	27050	27050	27050	27050	0
298	20241224	163000	388454600	27050	27050	27050	27050	0
299	20241224	162900	388454600	27050	27050	27050	27050	0
300	20241224	162800	388454600	27050	27050	27050	27050	0
301	20241224	162700	388454600	27050	27050	27050	27050	0
302	20241224	162600	388454600	27050	27050	27050	27050	553
303	20241224	162500	388454600	27050	27050	27050	27050	0
304	20241224	162400	388454600	27050	27050	27050	27050	0
305	20241224	162300	388454600	27050	27050	27050	27050	0
306	20241224	162200	388454600	27050	27050	27050	27050	0
307	20241224	162100	388454600	27050	27050	27050	27050	0
308	20241224	162000	388454600	27050	27050	27050	27050	0
309	20241224	161900	388454600	27050	27050	27050	27050	0
310	20241224	161800	388454600	27050	27050	27050	27050	0
311	20241224	161700	388454600	27050	27050	27050	27050	0
312	20241224	161600	388454600	27050	27050	27050	27050	0
313	20241224	161500	388454600	27050	27050	27050	27050	0
314	20241224	161400	388454600	27050	27050	27050	27050	0
315	20241224	161300	388454600	27050	27050	27050	27050	0
316	20241224	161200	388454600	27050	27050	27050	27050	0
317	20241224	161100	388454600	27050	27050	27050	27050	0
318	20241224	161000	388454600	27050	27050	27050	27050	0
319	20241224	160900	388454600	27050	27050	27050	27050	0
320	20241224	160800	388454600	27050	27050	27050	27050	0
321	20241224	160700	388454600	27050	27050	27050	27050	0
322	20241224	160600	388454600	27050	27050	27050	27050	0
323	20241224	160500	388454600	27050	27050	27050	27050	0
324	20241224	160400	388454600	27050	27050	27050	27050	0
325	20241224	160300	388454600	27050	27050	27050	27050	0
326	20241224	160200	388454600	27050	27050	27050	27050	0
327	20241224	160100	388454600	27050	27050	27050	27050	0
328	20241224	160000	388454600	27050	27050	27050	27050	0
329	20241224	155900	388454600	27050	27050	27050	27050	0
330	20241224	155800	388454600	27050	27050	27050	27050	0
331	20241224	155700	388454600	27050	27050	27050	27050	0
332	20241224	155600	388454600	27050	27050	27050	27050	553
333	20241224	155500	388454600	27050	27050	27050	27050	0
334	20241224	155400	388454600	27050	27050	27050	27050	0
335	20241224	155300	388454600	27050	27050	27050	27050	0
336	20241224	155200	388454600	27050	27050	27050	27050	0
337	20241224	155100	388454600	27050	27050	27050	27050	0
338	20241224	155000	388454600	27050	27050	27050	27050	0
339	20241224	154900	388454600	27050	27050	27050	27050	0
340	20241224	154800	388454600	27050	27050	27050	27050	0
341	20241224	154700	388454600	27050	27050	27050	27050	0
342	20241224	154600	388454600	27050	27050	27050	27050	0
343	20241224	154500	388454600	27050	27050	27050	27050	0
344	20241224	154400	388454600	27050	27050	27050	27050	0
345	20241224	154300	388454600	27050	27050	27050	27050	0
346	20241224	154200	388454600	27050	27050	27050	27050	0
347	20241224	154100	388454600	27050	27050	27050	27050	0
348	20241224	154000	388454600	27050	27050	27050	27050	0
349	20241224	153900	388454600	27050	27050	27050	27050	0
350	20241224	153800	388454600	27050	27050	27050	27050	0
351	20241224	153700	388454600	27050	27050	27050	27050	0
352	20241224	153600	388454600	27050	27050	27050	27050	0
353	20241224	153500	388454600	27050	27050	27050	27050	0
354	20241224	153400	388454600	27050	27050	27050	27050	0
355	20241224	153300	388454600	27050	27050	27050	27050	0
356	20241224	153200	388454600	27050	27050	27050	27050	0
357	20241224	153100	388454600	27050	27050	27050	27050	0
358	20241224	153000	388454600	27050	27050	27050	27050	553
359	20241224	152900	373495950	27150	27150	27150	27150	0
360	20241224	152800	373495950	27150	27150	27150	27150	0
361	20241224	152700	373495950	27150	27150	27150	27150	0
362	20241224	152600	373495950	27150	27150	27150	27150	0
363	20241224	152500	373495950	27150	27150	27150	27150	0
364	20241224	152400	373495950	27150	27150	27150	27150	0
365	20241224	152300	373495950	27150	27150	27150	27150	0
366	20241224	152200	373495950	27150	27150	27150	27150	0
367	20241224	152100	373495950	27150	27150	27150	27150	0
368	20241224	152000	373495950	27150	27150	27150	27150	0
369	20241224	151900	373495950	27150	27150	27150	27050	34
370	20241224	151800	372574150	27050	27150	27150	27050	179
371	20241224	151700	367731200	27200	27200	27200	27200	0
372	20241224	151600	367731200	27200	27200	27200	27200	2
373	20241224	151500	367676800	27200	27050	27200	27050	29
374	20241224	151400	366892200	27100	27100	27100	27100	81
375	20241224	151300	364697100	27100	27100	27100	27100	19
376	20241224	151200	364182200	27050	27100	27100	27050	400
377	20241224	151100	353348850	27100	27150	27150	27100	2
378	20241224	151000	353294600	27150	27100	27150	27100	86
379	20241224	150900	350960850	27150	27150	27150	27150	0
380	20241224	150800	350960850	27150	27150	27150	27150	21
381	20241224	150700	350390700	27100	27100	27100	27100	0
382	20241224	150600	350390700	27100	27100	27100	27100	143
383	20241224	150500	346515400	27150	27150	27150	27150	16
384	20241224	150400	346081000	27150	27150	27150	27150	0
385	20241224	150300	346081000	27150	27150	27150	27150	63
386	20241224	150200	344370550	27150	27300	27300	27150	265
387	20241224	150100	337173300	27300	27300	27300	27300	0
388	20241224	150000	337173300	27300	27300	27300	27300	5
389	20241224	145900	337036800	27300	27300	27300	27300	0
390	20241224	145800	337036800	27300	27300	27300	27300	7
391	20241224	145700	336845700	27300	27300	27300	27300	7
392	20241224	145600	336654600	27300	27300	27300	27300	2
393	20241224	145500	336600000	27300	27300	27300	27300	0
394	20241224	145400	336600000	27300	27300	27300	27300	0
395	20241224	145300	336600000	27300	27300	27300	27300	0
396	20241224	145200	336600000	27300	27300	27300	27300	2
397	20241224	145100	336545400	27300	27300	27300	27300	0
398	20241224	145000	336545400	27300	27300	27300	27200	214
399	20241224	144900	330723200	27150	27150	27150	27150	0
400	20241224	144800	330723200	27150	27150	27150	27150	10
401	20241224	144700	330451700	27300	27300	27300	27300	0
402	20241224	144600	330451700	27300	27300	27300	27300	0
403	20241224	144500	330451700	27300	27300	27300	27300	0
404	20241224	144400	330451700	27300	27300	27300	27300	0
405	20241224	144300	330451700	27300	27300	27300	27300	0
406	20241224	144200	330451700	27300	27300	27300	27300	0
407	20241224	144100	330451700	27300	27300	27300	27300	0
408	20241224	144000	330451700	27300	27150	27300	27150	132
409	20241224	143900	326867600	27300	27300	27300	27300	0
410	20241224	143800	326867600	27300	27300	27300	27300	2
411	20241224	143700	326813000	27150	27150	27150	27150	1
412	20241224	143600	326785850	27300	27300	27300	27300	0
413	20241224	143500	326785850	27300	27300	27300	27300	0
414	20241224	143400	326785850	27300	27150	27300	27150	102
415	20241224	143300	324016250	27150	27150	27150	27150	0
416	20241224	143200	324016250	27150	27250	27250	27150	361
417	20241224	143100	314204750	27250	27250	27250	27250	21
418	20241224	143000	313632500	27250	27300	27300	27250	8
419	20241224	142900	313414400	27300	27300	27300	27300	0
420	20241224	142800	313414400	27300	27300	27300	27300	10
421	20241224	142700	313141400	27300	27300	27300	27300	52
422	20241224	142600	311721800	27350	27350	27350	27350	0
423	20241224	142500	311721800	27350	27350	27350	27350	100
424	20241224	142400	308986800	27400	27400	27400	27400	0
425	20241224	142300	308986800	27400	27400	27400	27400	0
426	20241224	142200	308986800	27400	27400	27400	27400	0
427	20241224	142100	308986800	27400	27400	27400	27400	0
428	20241224	142000	308986800	27400	27400	27400	27400	0
429	20241224	141900	308986800	27400	27400	27400	27400	46
430	20241224	141800	307726400	27450	27450	27450	27450	9
431	20241224	141700	307479350	27350	27350	27350	27350	0
432	20241224	141600	307479350	27350	27350	27350	27350	0
433	20241224	141500	307479350	27350	27350	27350	27350	0
434	20241224	141400	307479350	27350	27350	27350	27350	0
435	20241224	141300	307479350	27350	27350	27350	27350	0
436	20241224	141200	307479350	27350	27350	27350	27350	0
437	20241224	141100	307479350	27350	27350	27350	27350	0
438	20241224	141000	307479350	27350	27350	27350	27350	0
439	20241224	140900	307479350	27350	27350	27350	27350	0
440	20241224	140800	307479350	27350	27450	27450	27350	12
441	20241224	140700	307150050	27450	27450	27450	27450	0
442	20241224	140600	307150050	27450	27450	27450	27450	0
443	20241224	140500	307150050	27450	27450	27450	27450	43
444	20241224	140400	305969700	27450	27450	27450	27450	0
445	20241224	140300	305969700	27450	27450	27450	27450	0
446	20241224	140200	305969700	27450	27450	27450	27450	0
447	20241224	140100	305969700	27450	27450	27450	27450	10
448	20241224	140000	305695200	27400	27400	27400	27400	100
449	20241224	135900	302955200	27350	27350	27350	27350	0
450	20241224	135800	302955200	27350	27350	27350	27350	0
451	20241224	135700	302955200	27350	27350	27350	27350	0
452	20241224	135600	302955200	27350	27350	27350	27350	0
453	20241224	135500	302955200	27350	27350	27350	27350	0
454	20241224	135400	302955200	27350	27350	27350	27350	0
455	20241224	135300	302955200	27350	27350	27350	27350	0
456	20241224	135200	302955200	27350	27450	27450	27350	11
457	20241224	135100	302654250	27450	27450	27450	27450	0
458	20241224	135000	302654250	27450	27450	27450	27450	0
459	20241224	134900	302654250	27450	27450	27450	27450	6
460	20241224	134800	302489550	27200	27200	27200	27200	85
461	20241224	134700	300177550	27250	27250	27250	27250	72
462	20241224	134600	298215550	27250	27250	27250	27250	0
463	20241224	134500	298215550	27250	27250	27250	27250	1
464	20241224	134400	298188300	27400	27400	27400	27400	0
465	20241224	134300	298188300	27400	27400	27400	27400	0
466	20241224	134200	298188300	27400	27400	27400	27400	0
467	20241224	134100	298188300	27400	27400	27400	27400	1
468	20241224	134000	298160900	27450	27450	27450	27450	0
469	20241224	133900	298160900	27450	27450	27450	27450	0
470	20241224	133800	298160900	27450	27450	27450	27450	10
471	20241224	133700	297886400	27200	27250	27250	27200	80
472	20241224	133600	295707650	27300	27300	27300	27300	0
473	20241224	133500	295707650	27300	27450	27450	27300	82
474	20241224	133400	293468750	27450	27450	27450	27450	0
475	20241224	133300	293468750	27450	27300	27450	27300	103
476	20241224	133200	290656400	27350	27350	27350	27350	170
477	20241224	133100	286006900	27450	27400	27450	27400	6
478	20241224	133000	285842300	27450	27450	27450	27450	10
479	20241224	132900	285567800	27450	27450	27450	27450	5
480	20241224	132800	285430550	27350	27400	27400	27350	181
481	20241224	132700	280479650	27400	27400	27400	27400	4
482	20241224	132600	280370050	27400	27450	27450	27400	439
483	20241224	132500	268340450	27450	27450	27450	27450	0
484	20241224	132400	268340450	27450	27450	27450	27450	0
485	20241224	132300	268340450	27450	27450	27450	27450	5
486	20241224	132200	268203200	27400	27400	27400	27400	0
487	20241224	132100	268203200	27400	27400	27400	27400	23
488	20241224	132000	267573000	27450	27450	27450	27450	10
489	20241224	131900	267298500	27450	27450	27450	27450	0
490	20241224	131800	267298500	27450	27450	27450	27450	1
491	20241224	131700	267271050	27400	27400	27400	27400	1
492	20241224	131600	267243650	27450	27450	27450	27450	0
493	20241224	131500	267243650	27450	27400	27450	27400	123
494	20241224	131400	263872150	27400	27400	27400	27400	50
495	20241224	131300	262502150	27450	27450	27450	27450	0
496	20241224	131200	262502150	27450	27450	27450	27450	22
497	20241224	131100	261898250	27450	27450	27450	27450	0
498	20241224	131000	261898250	27450	27450	27450	27450	0
499	20241224	130900	261898250	27450	27450	27450	27450	0
500	20241224	130800	261898250	27450	27450	27450	27450	0
501	20241224	130700	261898250	27450	27450	27450	27450	0
502	20241224	130600	261898250	27450	27450	27450	27450	10
503	20241224	130500	261623750	27400	27450	27450	27400	61
504	20241224	130400	259951850	27450	27450	27450	27450	0
505	20241224	130300	259951850	27450	27450	27450	27450	0
506	20241224	130200	259951850	27450	27450	27450	27450	0
507	20241224	130100	259951850	27450	27450	27450	27450	0
508	20241224	130000	259951850	27450	27450	27450	27450	0
509	20241224	125900	259951850	27450	27450	27450	27450	70
510	20241224	125800	258030350	27450	27450	27450	27450	0
511	20241224	125700	258030350	27450	27450	27450	27450	0
512	20241224	125600	258030350	27450	27450	27450	27450	10
513	20241224	125500	257755850	27400	27400	27400	27400	25
514	20241224	125400	257070850	27450	27450	27450	27450	14
515	20241224	125300	256686550	27500	27500	27500	27500	0
516	20241224	125200	256686550	27500	27500	27500	27500	0
517	20241224	125100	256686550	27500	27500	27500	27500	244
518	20241224	125000	249976550	27500	27500	27500	27500	0
519	20241224	124900	249976550	27500	27500	27500	27500	0
520	20241224	124800	249976550	27500	27500	27500	27500	0
521	20241224	124700	249976550	27500	27500	27500	27500	0
522	20241224	124600	249976550	27500	27500	27500	27500	0
523	20241224	124500	249976550	27500	27500	27500	27500	0
524	20241224	124400	249976550	27500	27500	27500	27500	0
525	20241224	124300	249976550	27500	27500	27500	27500	11
526	20241224	124200	249674050	27450	27450	27450	27450	162
527	20241224	124100	245227150	27450	27450	27450	27450	10
528	20241224	124000	244952650	27450	27450	27450	27450	44
529	20241224	123900	243744850	27450	27450	27450	27450	0
530	20241224	123800	243744850	27450	27450	27450	27450	0
531	20241224	123700	243744850	27450	27450	27450	27450	1
532	20241224	123600	243717400	27450	27450	27450	27450	1
533	20241224	123500	243689950	27400	27400	27400	27400	0
534	20241224	123400	243689950	27400	27400	27450	27400	20
535	20241224	123300	243141450	27350	27350	27350	27350	0
536	20241224	123200	243141450	27350	27350	27350	27350	0
537	20241224	123100	243141450	27350	27350	27350	27350	0
538	20241224	123000	243141450	27350	27400	27400	27350	190
539	20241224	122900	237944250	27350	27350	27350	27350	0
540	20241224	122800	237944250	27350	27350	27350	27350	0
541	20241224	122700	237944250	27350	27350	27350	27350	0
542	20241224	122600	237944250	27350	27350	27350	27350	0
543	20241224	122500	237944250	27350	27350	27350	27350	0
544	20241224	122400	237944250	27350	27350	27350	27350	0
545	20241224	122300	237944250	27350	27350	27350	27350	0
546	20241224	122200	237944250	27350	27350	27350	27350	0
547	20241224	122100	237944250	27350	27350	27350	27350	0
548	20241224	122000	237944250	27350	27350	27350	27350	0
549	20241224	121900	237944250	27350	27350	27350	27350	0
550	20241224	121800	237944250	27350	27350	27350	27350	0
551	20241224	121700	237944250	27350	27350	27350	27350	86
552	20241224	121600	235592150	27400	27400	27400	27400	0
553	20241224	121500	235592150	27400	27400	27400	27400	50
554	20241224	121400	234222150	27400	27400	27400	27400	50
555	20241224	121300	232852150	27400	27400	27400	27400	50
556	20241224	121200	231482150	27400	27400	27400	27400	0
557	20241224	121100	231482150	27400	27400	27400	27400	0
558	20241224	121000	231482150	27400	27400	27400	27400	0
559	20241224	120900	231482150	27400	27400	27400	27400	0
560	20241224	120800	231482150	27400	27450	27450	27400	163
561	20241224	120700	227013650	27450	27450	27450	27450	24
562	20241224	120600	226354850	27500	27500	27500	27500	0
563	20241224	120500	226354850	27500	27500	27500	27500	0
564	20241224	120400	226354850	27500	27500	27500	27500	0
565	20241224	120300	226354850	27500	27500	27500	27500	16
566	20241224	120200	225914850	27500	27550	27550	27500	110
567	20241224	120100	222887150	27550	27550	27550	27550	0
568	20241224	120000	222887150	27550	27550	27550	27550	0
569	20241224	115900	222887150	27550	27550	27550	27550	0
570	20241224	115800	222887150	27550	27550	27550	27550	0
571	20241224	115700	222887150	27550	27550	27550	27550	100
572	20241224	115600	220132150	27600	27600	27600	27600	0
573	20241224	115500	220132150	27600	27600	27600	27600	6
574	20241224	115400	219966550	27550	27550	27550	27550	0
575	20241224	115300	219966550	27550	27550	27550	27550	0
576	20241224	115200	219966550	27550	27550	27550	27550	0
577	20241224	115100	219966550	27550	27550	27550	27550	0
578	20241224	115000	219966550	27550	27550	27550	27550	24
579	20241224	114900	219305350	27450	27450	27450	27450	0
580	20241224	114800	219305350	27450	27450	27450	27450	0
581	20241224	114700	219305350	27450	27450	27450	27450	0
582	20241224	114600	219305350	27450	27450	27450	27450	0
583	20241224	114500	219305350	27450	27450	27450	27450	0
584	20241224	114400	219305350	27450	27450	27450	27450	8
585	20241224	114300	219085750	27450	27450	27450	27450	132
586	20241224	114200	215462350	27400	27400	27400	27400	0
587	20241224	114100	215462350	27400	27400	27400	27400	0
588	20241224	114000	215462350	27400	27400	27400	27400	150
589	20241224	113900	211352350	27400	27400	27400	27400	0
590	20241224	113800	211352350	27400	27400	27400	27400	100
591	20241224	113700	208612350	27600	27600	27600	27600	0
592	20241224	113600	208612350	27600	27600	27600	27600	4
593	20241224	113500	208501950	27600	27600	27600	27600	0
594	20241224	113400	208501950	27600	27600	27600	27550	609
595	20241224	113300	191694250	27550	27550	27550	27550	16
596	20241224	113200	191253450	27550	27550	27550	27550	8
597	20241224	113100	191033050	27600	27600	27600	27600	0
598	20241224	113000	191033050	27600	27600	27600	27600	3
599	20241224	112900	190950250	27350	27350	27350	27350	0
600	20241224	112800	190950250	27350	27350	27350	27350	0
601	20241224	112700	190950250	27350	27350	27350	27350	0
602	20241224	112600	190950250	27350	27350	27350	27350	0
603	20241224	112500	190950250	27350	27350	27350	27350	0
604	20241224	112400	190950250	27350	27350	27350	27350	100
605	20241224	112300	188215250	27600	27600	27600	27600	0
606	20241224	112200	188215250	27600	27600	27600	27600	0
607	20241224	112100	188215250	27600	27600	27600	27600	0
608	20241224	112000	188215250	27600	27600	27600	27400	73
609	20241224	111900	186212050	27550	27550	27550	27550	11
610	20241224	111800	185909000	27500	27500	27500	27500	100
611	20241224	111700	183159000	27500	27500	27500	27500	3
612	20241224	111600	183076500	27400	27550	27550	27400	276
613	20241224	111500	175484700	27600	27600	27600	27600	0
614	20241224	111400	175484700	27600	27700	27700	27600	209
615	20241224	111300	169713350	27700	27700	27700	27700	0
616	20241224	111200	169713350	27700	27700	27700	27700	0
617	20241224	111100	169713350	27700	27700	27700	27700	0
618	20241224	111000	169713350	27700	27700	27700	27700	2
619	20241224	110900	169657950	28000	28000	28000	28000	0
620	20241224	110800	169657950	28000	28000	28000	28000	0
621	20241224	110700	169657950	28000	28000	28000	28000	0
622	20241224	110600	169657950	28000	28000	28000	28000	0
623	20241224	110500	169657950	28000	28000	28000	28000	0
624	20241224	110400	169657950	28000	28000	28000	28000	0
625	20241224	110300	169657950	28000	28000	28000	28000	0
626	20241224	110200	169657950	28000	28000	28000	28000	0
627	20241224	110100	169657950	28000	28000	28000	28000	0
628	20241224	110000	169657950	28000	28000	28000	28000	0
629	20241224	105900	169657950	28000	28000	28000	28000	12
630	20241224	105800	169321950	28050	28050	28050	28050	0
631	20241224	105700	169321950	28050	28050	28050	28050	0
632	20241224	105600	169321950	28050	28050	28050	28050	0
633	20241224	105500	169321950	28050	28050	28050	28050	0
634	20241224	105400	169321950	28050	28050	28050	28050	0
635	20241224	105300	169321950	28050	28050	28050	28050	0
636	20241224	105200	169321950	28050	28050	28050	28050	0
637	20241224	105100	169321950	28050	28050	28050	28050	0
638	20241224	105000	169321950	28050	28050	28050	28050	0
639	20241224	104900	169321950	28050	27700	28050	27700	13
640	20241224	104800	168958350	28050	28050	28050	28050	0
641	20241224	104700	168958350	28050	28050	28050	28050	0
642	20241224	104600	168958350	28050	28050	28050	28050	0
643	20241224	104500	168958350	28050	28050	28050	28050	0
644	20241224	104400	168958350	28050	28050	28050	28050	1
645	20241224	104300	168930300	28000	28000	28000	28000	4
646	20241224	104200	168818300	27950	27950	27950	27950	10
647	20241224	104100	168538800	27700	27700	27700	27700	0
648	20241224	104000	168538800	27700	27700	27700	27700	33
649	20241224	103900	167624700	27900	27900	27900	27900	0
650	20241224	103800	167624700	27900	27900	27900	27900	8
651	20241224	103700	167401500	27850	27850	27850	27850	0
652	20241224	103600	167401500	27850	27850	27850	27850	42
653	20241224	103500	166231800	27850	27850	27850	27850	10
654	20241224	103400	165953300	27850	27850	27850	27850	1
655	20241224	103300	165925450	27600	27600	27600	27600	0
656	20241224	103200	165925450	27600	27600	27600	27600	0
657	20241224	103100	165925450	27600	27600	27600	27600	37
658	20241224	103000	164904250	27600	27600	27600	27600	1
659	20241224	102900	164876650	27600	27600	27600	27600	3
660	20241224	102800	164793850	27600	28000	28000	27600	17
661	20241224	102700	164321850	27550	27550	27550	27550	0
662	20241224	102600	164321850	27550	27550	27550	27550	0
663	20241224	102500	164321850	27550	27700	27700	27550	95
664	20241224	102400	161696650	27550	27550	27550	27550	0
665	20241224	102300	161696650	27550	27550	27600	27550	44
666	20241224	102200	160484400	28000	28000	28000	28000	1
667	20241224	102100	160456400	28000	27800	28000	27800	2
668	20241224	102000	160400600	27800	27800	27800	27800	0
669	20241224	101900	160400600	27800	27800	27800	27800	8
670	20241224	101800	160178200	27950	27950	27950	27950	0
671	20241224	101700	160178200	27950	27700	27950	27500	94
672	20241224	101600	157579550	27650	27650	27650	27650	0
673	20241224	101500	157579550	27650	27650	27650	27650	0
674	20241224	101400	157579550	27650	27650	27650	27650	0
675	20241224	101300	157579550	27650	27650	27650	27650	2
676	20241224	101200	157524250	27650	27700	27700	27650	117
677	20241224	101100	154283600	27850	27900	27900	27850	233
678	20241224	101000	147794200	27900	27900	27900	27900	0
679	20241224	100900	147794200	27900	27950	27950	27900	148
680	20241224	100800	143664650	27950	27950	27950	27950	10
681	20241224	100700	143385150	27950	27950	27950	27950	0
682	20241224	100600	143385150	27950	27950	27950	27950	36
683	20241224	100500	142378950	27950	28000	28000	27950	144
684	20241224	100400	138353650	28000	28000	28000	28000	65
685	20241224	100300	136533650	28000	28050	28050	28000	171
686	20241224	100200	131743500	28050	28050	28050	28050	0
687	20241224	100100	131743500	28050	28050	28050	28050	0
688	20241224	100000	131743500	28050	28050	28050	28050	1
689	20241224	095900	131715450	28200	28200	28200	28200	0
690	20241224	095800	131715450	28200	28050	28200	28000	84
691	20241224	095700	129359350	28050	28050	28050	28050	35
692	20241224	095600	128377600	28200	28200	28200	28200	0
693	20241224	095500	128377600	28200	28200	28200	28200	104
694	20241224	095400	125444800	28100	28100	28100	28100	0
695	20241224	095300	125444800	28100	28100	28100	28100	0
696	20241224	095200	125444800	28100	28100	28100	28100	198
697	20241224	095100	119881000	28200	28200	28200	28200	0
698	20241224	095000	119881000	28200	28200	28200	28200	0
699	20241224	094900	119881000	28200	28200	28200	28200	10
700	20241224	094800	119599000	28200	28150	28200	28150	13
701	20241224	094700	119232550	28150	28150	28150	28150	13
702	20241224	094600	118866600	28100	28100	28100	28100	0
703	20241224	094500	118866600	28100	28150	28150	28100	58
704	20241224	094400	117234950	28150	28150	28150	28150	83
705	20241224	094300	114898500	28150	28150	28150	28150	16
706	20241224	094200	114448100	28150	28350	28350	28150	185
707	20241224	094100	109229450	28350	28350	28350	28250	48
708	20241224	094000	107872250	28350	28350	28350	28350	1
709	20241224	093900	107843900	28250	28200	28250	28200	53
710	20241224	093800	106349250	28400	28400	28400	28400	0
711	20241224	093700	106349250	28400	28400	28400	28400	13
712	20241224	093600	105980050	28400	28400	28400	28400	16
713	20241224	093500	105525650	28350	28350	28350	28350	0
714	20241224	093400	105525650	28350	28350	28350	28350	8
715	20241224	093300	105298850	28350	28350	28350	28350	1
716	20241224	093200	105270500	28300	28300	28300	28300	71
717	20241224	093100	103261200	28300	28300	28300	28300	114
718	20241224	093000	100035000	28300	28300	28300	28300	1
719	20241224	092900	100006700	28350	28500	28500	28350	204
720	20241224	092800	94200250	28500	28500	28500	28500	22
721	20241224	092700	93573250	28500	28500	28500	28500	104
722	20241224	092600	90609250	28500	28500	28500	28500	51
723	20241224	092500	89155750	28450	28450	28450	28450	0
724	20241224	092400	89155750	28450	28500	28500	28450	104
725	20241224	092300	86192450	28500	28450	28550	28450	174
726	20241224	092200	81235150	28450	28400	28450	28350	202
727	20241224	092100	75497250	28400	28350	28400	28300	406
728	20241224	092000	63983050	28150	28400	28400	28150	16
729	20241224	091900	63531150	28400	28400	28400	28400	124
730	20241224	091800	60009550	28350	28300	28350	28300	312
731	20241224	091700	51168050	28300	28350	28350	28300	86
732	20241224	091600	48733800	28300	28250	28300	28250	128
733	20241224	091500	45112050	28100	28150	28250	28050	266
734	20241224	091400	37609700	28150	28000	28150	28000	11
735	20241224	091300	37300450	28000	28000	28000	28000	388
736	20241224	091200	26436450	28100	27950	28150	27800	260
737	20241224	091100	19161350	27950	27950	27950	27950	5
738	20241224	091000	19021600	27950	27800	27950	27800	5
739	20241224	090900	18882100	27700	27700	27700	27700	0
740	20241224	090800	18882100	27700	27800	27800	27700	40
741	20241224	090700	17773300	27850	27850	27850	27850	5
742	20241224	090600	17634050	27650	27650	27650	27650	50
743	20241224	090500	16251550	27800	27800	27850	27800	125
744	20241224	090400	12775550	27800	27800	27800	27800	30
745	20241224	090300	11941550	27850	27650	27850	27650	35
746	20241224	090200	10971800	27650	27650	27650	27650	0
747	20241224	090100	10971800	27650	27800	28350	27650	42
748	20241224	090000	9790000	27500	27500	27500	27500	355