KissMeData/014820/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190100	776490550	40600	40600	40600	40600	1030
3	20241227	190000	776490550	40600	40600	40600	40600	0
4	20241227	185900	776490550	40600	40600	40600	40600	0
5	20241227	185800	776490550	40600	40600	40600	40600	0
6	20241227	185700	776490550	40600	40600	40600	40600	0
7	20241227	185600	776490550	40600	40600	40600	40600	0
8	20241227	185500	776490550	40600	40600	40600	40600	0
9	20241227	185400	776490550	40600	40600	40600	40600	0
10	20241227	185300	776490550	40600	40600	40600	40600	0
11	20241227	185200	776490550	40600	40600	40600	40600	0
12	20241227	185100	776490550	40600	40600	40600	40600	0
13	20241227	185000	776490550	40600	40600	40600	40600	0
14	20241227	184900	776490550	40600	40600	40600	40600	0
15	20241227	184800	776490550	40600	40600	40600	40600	0
16	20241227	184700	776490550	40600	40600	40600	40600	0
17	20241227	184600	776490550	40600	40600	40600	40600	0
18	20241227	184500	776490550	40600	40600	40600	40600	0
19	20241227	184400	776490550	40600	40600	40600	40600	0
20	20241227	184300	776490550	40600	40600	40600	40600	0
21	20241227	184200	776490550	40600	40600	40600	40600	0
22	20241227	184100	776490550	40600	40600	40600	40600	0
23	20241227	184000	776490550	40600	40600	40600	40600	0
24	20241227	183900	776490550	40600	40600	40600	40600	0
25	20241227	183800	776490550	40600	40600	40600	40600	0
26	20241227	183700	776490550	40600	40600	40600	40600	0
27	20241227	183600	776490550	40600	40600	40600	40600	0
28	20241227	183500	776490550	40600	40600	40600	40600	0
29	20241227	183400	776490550	40600	40600	40600	40600	0
30	20241227	183300	776490550	40600	40600	40600	40600	0
31	20241227	183200	776490550	40600	40600	40600	40600	0
32	20241227	183100	776490550	40600	40600	40600	40600	1030
33	20241227	183000	776490550	40600	40600	40600	40600	0
34	20241227	182900	776490550	40600	40600	40600	40600	0
35	20241227	182800	776490550	40600	40600	40600	40600	0
36	20241227	182700	776490550	40600	40600	40600	40600	0
37	20241227	182600	776490550	40600	40600	40600	40600	0
38	20241227	182500	776490550	40600	40600	40600	40600	0
39	20241227	182400	776490550	40600	40600	40600	40600	0
40	20241227	182300	776490550	40600	40600	40600	40600	0
41	20241227	182200	776490550	40600	40600	40600	40600	0
42	20241227	182100	776490550	40600	40600	40600	40600	0
43	20241227	182000	776490550	40600	40600	40600	40600	0
44	20241227	181900	776490550	40600	40600	40600	40600	0
45	20241227	181800	776490550	40600	40600	40600	40600	0
46	20241227	181700	776490550	40600	40600	40600	40600	0
47	20241227	181600	776490550	40600	40600	40600	40600	0
48	20241227	181500	776490550	40600	40600	40600	40600	0
49	20241227	181400	776490550	40600	40600	40600	40600	0
50	20241227	181300	776490550	40600	40600	40600	40600	0
51	20241227	181200	776490550	40600	40600	40600	40600	0
52	20241227	181100	776490550	40600	40600	40600	40600	0
53	20241227	181000	776490550	40600	40600	40600	40600	0
54	20241227	180900	776490550	40600	40600	40600	40600	0
55	20241227	180800	776490550	40600	40600	40600	40600	0
56	20241227	180700	776490550	40600	40600	40600	40600	0
57	20241227	180600	776490550	40600	40600	40600	40600	0
58	20241227	180500	776490550	40600	40600	40600	40600	0
59	20241227	180400	776490550	40600	40600	40600	40600	0
60	20241227	180300	776490550	40600	40600	40600	40600	0
61	20241227	180200	776490550	40600	40600	40600	40600	0
62	20241227	180100	776490550	40600	40600	40600	40600	1030
63	20241227	180000	776490550	40600	40600	40600	40600	0
64	20241227	175900	776490550	40600	40600	40600	40600	0
65	20241227	175800	776490550	40600	40600	40600	40600	0
66	20241227	175700	776490550	40600	40600	40600	40600	0
67	20241227	175600	776490550	40600	40600	40600	40600	0
68	20241227	175500	776490550	40600	40600	40600	40600	0
69	20241227	175400	776490550	40600	40600	40600	40600	0
70	20241227	175300	776490550	40600	40600	40600	40600	0
71	20241227	175200	776490550	40600	40600	40600	40600	0
72	20241227	175100	776490550	40600	40600	40600	40600	0
73	20241227	175000	776490550	40600	40600	40600	40600	0
74	20241227	174900	776490550	40600	40600	40600	40600	0
75	20241227	174800	776490550	40600	40600	40600	40600	0
76	20241227	174700	776490550	40600	40600	40600	40600	0
77	20241227	174600	776490550	40600	40600	40600	40600	0
78	20241227	174500	776490550	40600	40600	40600	40600	0
79	20241227	174400	776490550	40600	40600	40600	40600	0
80	20241227	174300	776490550	40600	40600	40600	40600	0
81	20241227	174200	776490550	40600	40600	40600	40600	0
82	20241227	174100	776490550	40600	40600	40600	40600	0
83	20241227	174000	776490550	40600	40600	40600	40600	0
84	20241227	173900	776490550	40600	40600	40600	40600	0
85	20241227	173800	776490550	40600	40600	40600	40600	0
86	20241227	173700	776490550	40600	40600	40600	40600	0
87	20241227	173600	776490550	40600	40600	40600	40600	0
88	20241227	173500	776490550	40600	40600	40600	40600	0
89	20241227	173400	776490550	40600	40600	40600	40600	0
90	20241227	173300	776490550	40600	40600	40600	40600	0
91	20241227	173200	776490550	40600	40600	40600	40600	0
92	20241227	173100	776490550	40600	40600	40600	40600	1030
93	20241227	173000	776490550	40600	40600	40600	40600	0
94	20241227	172900	776490550	40600	40600	40600	40600	0
95	20241227	172800	776490550	40600	40600	40600	40600	0
96	20241227	172700	776490550	40600	40600	40600	40600	0
97	20241227	172600	776490550	40600	40600	40600	40600	0
98	20241227	172500	776490550	40600	40600	40600	40600	0
99	20241227	172400	776490550	40600	40600	40600	40600	0
100	20241227	172300	776490550	40600	40600	40600	40600	0
101	20241227	172200	776490550	40600	40600	40600	40600	0
102	20241227	172100	776490550	40600	40600	40600	40600	0
103	20241227	172000	776490550	40600	40600	40600	40600	0
104	20241227	171900	776490550	40600	40600	40600	40600	0
105	20241227	171800	776490550	40600	40600	40600	40600	0
106	20241227	171700	776490550	40600	40600	40600	40600	0
107	20241227	171600	776490550	40600	40600	40600	40600	0
108	20241227	171500	776490550	40600	40600	40600	40600	0
109	20241227	171400	776490550	40600	40600	40600	40600	0
110	20241227	171300	776490550	40600	40600	40600	40600	0
111	20241227	171200	776490550	40600	40600	40600	40600	0
112	20241227	171100	776490550	40600	40600	40600	40600	0
113	20241227	171000	776490550	40600	40600	40600	40600	0
114	20241227	170900	776490550	40600	40600	40600	40600	0
115	20241227	170800	776490550	40600	40600	40600	40600	0
116	20241227	170700	776490550	40600	40600	40600	40600	0
117	20241227	170600	776490550	40600	40600	40600	40600	0
118	20241227	170500	776490550	40600	40600	40600	40600	0
119	20241227	170400	776490550	40600	40600	40600	40600	0
120	20241227	170300	776490550	40600	40600	40600	40600	0
121	20241227	170200	776490550	40600	40600	40600	40600	0
122	20241227	170100	776490550	40600	40600	40600	40600	1030
123	20241227	170000	776490550	40600	40600	40600	40600	0
124	20241227	165900	776490550	40600	40600	40600	40600	0
125	20241227	165800	776490550	40600	40600	40600	40600	0
126	20241227	165700	776490550	40600	40600	40600	40600	0
127	20241227	165600	776490550	40600	40600	40600	40600	0
128	20241227	165500	776490550	40600	40600	40600	40600	0
129	20241227	165400	776490550	40600	40600	40600	40600	0
130	20241227	165300	776490550	40600	40600	40600	40600	0
131	20241227	165200	776490550	40600	40600	40600	40600	0
132	20241227	165100	776490550	40600	40600	40600	40600	0
133	20241227	165000	776490550	40600	40600	40600	40600	0
134	20241227	164900	776490550	40600	40600	40600	40600	0
135	20241227	164800	776490550	40600	40600	40600	40600	0
136	20241227	164700	776490550	40600	40600	40600	40600	0
137	20241227	164600	776490550	40600	40600	40600	40600	0
138	20241227	164500	776490550	40600	40600	40600	40600	0
139	20241227	164400	776490550	40600	40600	40600	40600	0
140	20241227	164300	776490550	40600	40600	40600	40600	0
141	20241227	164200	776490550	40600	40600	40600	40600	0
142	20241227	164100	776490550	40600	40600	40600	40600	0
143	20241227	164000	776490550	40600	40600	40600	40600	0
144	20241227	163900	776490550	40600	40600	40600	40600	0
145	20241227	163800	776490550	40600	40600	40600	40600	0
146	20241227	163700	776490550	40600	40600	40600	40600	0
147	20241227	163600	776490550	40600	40600	40600	40600	0
148	20241227	163500	776490550	40600	40600	40600	40600	0
149	20241227	163400	776490550	40600	40600	40600	40600	0
150	20241227	163300	776490550	40600	40600	40600	40600	0
151	20241227	163200	776490550	40600	40600	40600	40600	0
152	20241227	163100	776490550	40600	40600	40600	40600	1030
153	20241227	163000	776490550	40600	40600	40600	40600	0
154	20241227	162900	776490550	40600	40600	40600	40600	0
155	20241227	162800	776490550	40600	40600	40600	40600	0
156	20241227	162700	776490550	40600	40600	40600	40600	0
157	20241227	162600	776490550	40600	40600	40600	40600	0
158	20241227	162500	776490550	40600	40600	40600	40600	0
159	20241227	162400	776490550	40600	40600	40600	40600	0
160	20241227	162300	776490550	40600	40600	40600	40600	0
161	20241227	162200	776490550	40600	40600	40600	40600	0
162	20241227	162100	776490550	40600	40600	40600	40600	0
163	20241227	162000	776490550	40600	40600	40600	40600	0
164	20241227	161900	776490550	40600	40600	40600	40600	0
165	20241227	161800	776490550	40600	40600	40600	40600	0
166	20241227	161700	776490550	40600	40600	40600	40600	0
167	20241227	161600	776490550	40600	40600	40600	40600	0
168	20241227	161500	776490550	40600	40600	40600	40600	0
169	20241227	161400	776490550	40600	40600	40600	40600	0
170	20241227	161300	776490550	40600	40600	40600	40600	0
171	20241227	161200	776490550	40600	40600	40600	40600	0
172	20241227	161100	776490550	40600	40600	40600	40600	0
173	20241227	161000	776490550	40600	40600	40600	40600	0
174	20241227	160900	776490550	40600	40600	40600	40600	0
175	20241227	160800	776490550	40600	40600	40600	40600	0
176	20241227	160700	776490550	40600	40600	40600	40600	0
177	20241227	160600	776490550	40600	40600	40600	40600	0
178	20241227	160500	776490550	40600	40600	40600	40600	0
179	20241227	160400	776490550	40600	40600	40600	40600	0
180	20241227	160300	776490550	40600	40600	40600	40600	0
181	20241227	160200	776490550	40600	40600	40600	40600	0
182	20241227	160100	776490550	40600	40600	40600	40600	1030
183	20241227	160000	776490550	40600	40600	40600	40600	0
184	20241227	155900	776490550	40600	40600	40600	40600	0
185	20241227	155800	776490550	40600	40600	40600	40600	0
186	20241227	155700	776490550	40600	40600	40600	40600	0
187	20241227	155600	776490550	40600	40600	40600	40600	0
188	20241227	155500	776490550	40600	40600	40600	40600	0
189	20241227	155400	776490550	40600	40600	40600	40600	0
190	20241227	155300	776490550	40600	40600	40600	40600	0
191	20241227	155200	776490550	40600	40600	40600	40600	0
192	20241227	155100	776490550	40600	40600	40600	40600	0
193	20241227	155000	776490550	40600	40600	40600	40600	0
194	20241227	154900	776490550	40600	40600	40600	40600	0
195	20241227	154800	776490550	40600	40600	40600	40600	0
196	20241227	154700	776490550	40600	40600	40600	40600	0
197	20241227	154600	776490550	40600	40600	40600	40600	0
198	20241227	154500	776490550	40600	40600	40600	40600	0
199	20241227	154400	776490550	40600	40600	40600	40600	0
200	20241227	154300	776490550	40600	40600	40600	40600	0
201	20241227	154200	776490550	40600	40600	40600	40600	0
202	20241227	154100	776490550	40600	40600	40600	40600	0
203	20241227	154000	776490550	40600	40600	40600	40600	0
204	20241227	153900	776490550	40600	40600	40600	40600	0
205	20241227	153800	776490550	40600	40600	40600	40600	0
206	20241227	153700	776490550	40600	40600	40600	40600	0
207	20241227	153600	776490550	40600	40600	40600	40600	0
208	20241227	153500	776490550	40600	40600	40600	40600	0
209	20241227	153400	776490550	40600	40600	40600	40600	0
210	20241227	153300	776490550	40600	40600	40600	40600	0
211	20241227	153200	776490550	40600	40600	40600	40600	0
212	20241227	153100	776490550	40600	40600	40600	40600	1030
213	20241227	153000	776490550	40600	40600	40600	40600	1030
214	20241227	152900	734672550	40650	40650	40650	40650	0
215	20241227	152800	734672550	40650	40650	40650	40650	0
216	20241227	152700	734672550	40650	40650	40650	40650	0
217	20241227	152600	734672550	40650	40650	40650	40650	0
218	20241227	152500	734672550	40650	40650	40650	40650	0
219	20241227	152400	734672550	40650	40650	40650	40650	0
220	20241227	152300	734672550	40650	40650	40650	40650	0
221	20241227	152200	734672550	40650	40650	40650	40650	0
222	20241227	152100	734672550	40650	40650	40650	40650	0
223	20241227	152000	734672550	40650	40650	40650	40650	0
224	20241227	151900	734672550	40650	40650	40650	40650	4
225	20241227	151800	734509950	40600	40600	40600	40600	9
226	20241227	151700	734144550	40600	40500	40600	40500	22
227	20241227	151600	733251600	40650	40650	40650	40650	15
228	20241227	151500	732641850	40650	40650	40700	40500	194
229	20241227	151400	724756300	40650	40600	40650	40600	10
230	20241227	151300	724350150	40600	40550	40600	40550	2
231	20241227	151200	724269000	40650	40650	40650	40650	1
232	20241227	151100	724228350	40700	40700	40700	40550	20
233	20241227	151000	723414500	40700	40550	40700	40450	54
234	20241227	150900	721222500	40700	40550	40700	40550	64
235	20241227	150800	718622000	40700	40550	40700	40550	47
236	20241227	150700	716709400	40550	40600	40600	40500	117
237	20241227	150600	711959850	40600	40600	40600	40550	42
238	20241227	150500	710254700	40550	40600	40600	40550	2
239	20241227	150400	710173550	40550	40500	40550	40500	200
240	20241227	150300	702070500	40500	40500	40500	40450	53
241	20241227	150200	699924050	40500	40450	40500	40450	3
242	20241227	150100	699802600	40500	40450	40500	40450	2
243	20241227	150000	699721650	40500	40450	40500	40450	22
244	20241227	145900	698831700	40450	40500	40500	40450	4
245	20241227	145800	698669750	40450	40450	40450	40450	1
246	20241227	145700	698629300	40500	40500	40500	40450	3
247	20241227	145600	698507850	40500	40500	40500	40500	3
248	20241227	145500	698386350	40450	40450	40500	40450	6
249	20241227	145400	698143500	40400	40400	40400	40400	1
250	20241227	145300	698103100	40450	40450	40450	40450	21
251	20241227	145200	697253650	40450	40500	40500	40450	33
252	20241227	145100	695917200	40500	40400	40500	40400	37
253	20241227	145000	694420800	40400	40450	40550	40400	699
254	20241227	144900	666086850	40400	40400	40400	40400	1
255	20241227	144800	666046450	40450	40400	40450	40400	5
256	20241227	144700	665844250	40400	40450	40450	40400	2
257	20241227	144600	665763400	40350	40450	40450	40350	5
258	20241227	144500	665561250	40450	40450	40450	40300	406
259	20241227	144400	649147950	40500	40500	40500	40450	14
260	20241227	144300	648581050	40500	40500	40500	40500	4
261	20241227	144200	648419050	40450	40500	40500	40450	22
262	20241227	144100	647528100	40500	40500	40500	40450	13
263	20241227	144000	647001650	40450	40450	40450	40450	1
264	20241227	143900	646961200	40500	40500	40500	40500	1
265	20241227	143800	646920700	40450	40500	40500	40450	4
266	20241227	143700	646758750	40450	40500	40500	40450	18
267	20241227	143600	646030500	40450	40500	40500	40450	2
268	20241227	143500	645949550	40500	40500	40500	40500	1
269	20241227	143400	645909050	40450	40500	40500	40450	50
270	20241227	143300	643886500	40500	40500	40500	40500	3
271	20241227	143200	643765000	40500	40500	40500	40500	1
272	20241227	143100	643724500	40500	40500	40500	40500	4
273	20241227	143000	643562500	40500	40500	40500	40500	1
274	20241227	142900	643522000	40500	40500	40500	40500	1
275	20241227	142800	643481500	40450	40450	40450	40450	11
276	20241227	142700	643036550	40500	40500	40500	40500	3
277	20241227	142600	642915050	40500	40500	40500	40500	3
278	20241227	142500	642793550	40450	40450	40450	40450	0
279	20241227	142400	642793550	40450	40450	40450	40450	0
280	20241227	142300	642793550	40450	40450	40450	40450	145
281	20241227	142200	636928300	40500	40500	40500	40500	2
282	20241227	142100	636847300	40500	40500	40500	40500	7
283	20241227	142000	636563800	40450	40450	40450	40450	1
284	20241227	141900	636523350	40500	40500	40500	40500	1
285	20241227	141800	636482850	40500	40450	40500	40450	27
286	20241227	141700	635390600	40500	40500	40500	40500	1
287	20241227	141600	635350100	40500	40500	40500	40500	0
288	20241227	141500	635350100	40500	40500	40500	40500	1
289	20241227	141400	635309600	40450	40450	40450	40450	0
290	20241227	141300	635309600	40450	40450	40450	40450	53
291	20241227	141200	633165750	40400	40400	40400	40400	1
292	20241227	141100	633125350	40450	40450	40450	40450	3
293	20241227	141000	633004000	40400	40400	40400	40400	0
294	20241227	140900	633004000	40400	40400	40400	40400	4
295	20241227	140800	632842400	40450	40450	40450	40450	2
296	20241227	140700	632761500	40450	40400	40450	40400	2
297	20241227	140600	632680650	40400	40400	40400	40400	13
298	20241227	140500	632155450	40400	40400	40400	40400	1
299	20241227	140400	632115050	40400	40450	40450	40400	14
300	20241227	140300	631549300	40400	40400	40400	40400	10
301	20241227	140200	631145300	40400	40450	40450	40400	42
302	20241227	140100	629448450	40450	40450	40450	40450	3
303	20241227	140000	629327100	40450	40450	40450	40450	2
304	20241227	135900	629246200	40450	40450	40450	40450	2
305	20241227	135800	629165300	40450	40450	40450	40400	12
306	20241227	135700	628680150	40450	40450	40450	40400	25
307	20241227	135600	627669750	40450	40400	40450	40400	10
308	20241227	135500	627265300	40400	40400	40400	40400	21
309	20241227	135400	626416900	40400	40400	40400	40400	0
310	20241227	135300	626416900	40400	40400	40400	40400	4
311	20241227	135200	626255300	40450	40400	40450	40400	13
312	20241227	135100	625730050	40400	40450	40450	40400	50
313	20241227	135000	623709650	40450	40400	40450	40400	4
314	20241227	134900	623547950	40400	40400	40400	40400	10
315	20241227	134800	623143950	40350	40350	40350	40300	64
316	20241227	134700	620561600	40300	40300	40300	40300	0
317	20241227	134600	620561600	40300	40350	40350	40300	72
318	20241227	134500	617656450	40400	40400	40400	40400	7
319	20241227	134400	617373650	40350	40350	40350	40350	0
320	20241227	134300	617373650	40350	40400	40400	40350	76
321	20241227	134200	614303600	40400	40400	40400	40400	0
322	20241227	134100	614303600	40400	40450	40450	40400	3
323	20241227	134000	614182300	40400	40400	40400	40400	1
324	20241227	133900	614141900	40450	40450	40450	40450	148
325	20241227	133800	608155300	40500	40500	40500	40500	2
326	20241227	133700	608074300	40500	40500	40500	40500	3
327	20241227	133600	607952800	40500	40500	40500	40500	1
328	20241227	133500	607912300	40500	40500	40500	40500	0
329	20241227	133400	607912300	40500	40500	40500	40500	3
330	20241227	133300	607790800	40450	40450	40450	40450	0
331	20241227	133200	607790800	40450	40450	40450	40450	39
332	20241227	133100	606213250	40450	40450	40450	40450	2
333	20241227	133000	606132350	40450	40400	40450	40400	5
334	20241227	132900	605930300	40400	40400	40400	40400	0
335	20241227	132800	605930300	40400	40400	40400	40400	0
336	20241227	132700	605930300	40400	40400	40400	40400	25
337	20241227	132600	604920300	40350	40350	40350	40350	0
338	20241227	132500	604920300	40350	40350	40350	40350	0
339	20241227	132400	604920300	40350	40350	40350	40350	1
340	20241227	132300	604879950	40400	40400	40400	40400	2
341	20241227	132200	604799150	40350	40350	40350	40350	0
342	20241227	132100	604799150	40350	40350	40350	40350	0
343	20241227	132000	604799150	40350	40400	40400	40350	43
344	20241227	131900	603062100	40450	40450	40450	40450	4
345	20241227	131800	602900300	40450	40450	40450	40450	0
346	20241227	131700	602900300	40450	40450	40450	40450	1
347	20241227	131600	602859850	40450	40450	40450	40450	30
348	20241227	131500	601646350	40500	40500	40500	40500	0
349	20241227	131400	601646350	40500	40400	40500	40350	103
350	20241227	131300	597488750	40450	40450	40450	40450	22
351	20241227	131200	596598850	40450	40550	40550	40450	12
352	20241227	131100	596112800	40450	40450	40450	40450	0
353	20241227	131000	596112800	40450	40450	40450	40450	17
354	20241227	130900	595425150	40450	40450	40450	40450	47
355	20241227	130800	593524000	40450	40500	40500	40400	80
356	20241227	130700	590287900	40450	40450	40450	40450	0
357	20241227	130600	590287900	40450	40550	40550	40450	31
358	20241227	130500	589032350	40550	40550	40550	40550	2
359	20241227	130400	588951250	40550	40500	40550	40500	23
360	20241227	130300	588019650	40500	40500	40500	40500	3
361	20241227	130200	587898150	40500	40500	40500	40500	48
362	20241227	130100	585954150	40500	40550	40550	40500	10
363	20241227	130000	585549100	40500	40500	40500	40450	111
364	20241227	125900	581053900	40450	40450	40450	40450	17
365	20241227	125800	580366250	40450	40450	40450	40450	0
366	20241227	125700	580366250	40450	40500	40500	40450	9
367	20241227	125600	580002050	40400	40400	40400	40400	48
368	20241227	125500	578062850	40400	40400	40400	40400	0
369	20241227	125400	578062850	40400	40450	40450	40400	14
370	20241227	125300	577497200	40450	40450	40500	40400	375
371	20241227	125200	562330750	40500	40500	40500	40500	7
372	20241227	125100	562047250	40500	40500	40500	40500	65
373	20241227	125000	559414750	40500	40550	40550	40500	15
374	20241227	124900	558807150	40500	40500	40500	40500	74
375	20241227	124800	555810150	40550	40550	40550	40550	3
376	20241227	124700	555688500	40550	40550	40550	40550	4
377	20241227	124600	555526300	40550	40550	40550	40550	2
378	20241227	124500	555445200	40500	40500	40500	40500	1
379	20241227	124400	555404700	40550	40550	40550	40550	1
380	20241227	124300	555364150	40550	40550	40550	40550	2
381	20241227	124200	555283050	40550	40550	40550	40550	2
382	20241227	124100	555201950	40500	40500	40500	40500	5
383	20241227	124000	554999450	40500	40500	40500	40500	41
384	20241227	123900	553338950	40500	40500	40500	40500	7
385	20241227	123800	553055450	40450	40450	40450	40450	0
386	20241227	123700	553055450	40450	40450	40450	40450	15
387	20241227	123600	552448700	40450	40450	40450	40450	0
388	20241227	123500	552448700	40450	40450	40450	40450	15
389	20241227	123400	551841950	40450	40450	40450	40450	4
390	20241227	123300	551680150	40450	40500	40500	40450	22
391	20241227	123200	550789950	40500	40500	40500	40500	9
392	20241227	123100	550425450	40550	40550	40550	40500	38
393	20241227	123000	548886050	40500	40500	40500	40500	0
394	20241227	122900	548886050	40500	40500	40500	40500	50
395	20241227	122800	546861050	40400	40400	40400	40400	76
396	20241227	122700	543790650	40400	40400	40400	40400	0
397	20241227	122600	543790650	40400	40400	40400	40400	1
398	20241227	122500	543750250	40400	40400	40400	40400	1
399	20241227	122400	543709850	40400	40400	40400	40400	2
400	20241227	122300	543629050	40350	40350	40350	40350	50
401	20241227	122200	541611550	40400	40400	40400	40400	51
402	20241227	122100	539551150	40400	40350	40400	40350	3
403	20241227	122000	539430000	40400	40400	40400	40400	2
404	20241227	121900	539349200	40350	40350	40350	40350	50
405	20241227	121800	537331700	40400	40400	40400	40400	1
406	20241227	121700	537291300	40400	40400	40400	40400	2
407	20241227	121600	537210500	40400	40400	40400	40400	2
408	20241227	121500	537129700	40350	40350	40350	40350	0
409	20241227	121400	537129700	40350	40350	40350	40350	5
410	20241227	121300	536927950	40350	40300	40350	40300	5
411	20241227	121200	536726250	40350	40350	40350	40350	8
412	20241227	121100	536403450	40350	40350	40350	40350	22
413	20241227	121000	535515750	40350	40350	40350	40350	0
414	20241227	120900	535515750	40350	40350	40400	40350	19
415	20241227	120800	534749050	40300	40300	40300	40300	7
416	20241227	120700	534466950	40300	40300	40300	40300	0
417	20241227	120600	534466950	40300	40350	40350	40300	155
418	20241227	120500	528220250	40350	40350	40350	40300	5
419	20241227	120400	528018550	40350	40350	40350	40350	8
420	20241227	120300	527695750	40350	40350	40350	40350	5
421	20241227	120200	527494000	40350	40350	40350	40350	5
422	20241227	120100	527292250	40350	40350	40350	40350	11
423	20241227	120000	526848400	40350	40350	40350	40350	3
424	20241227	115900	526727350	40350	40350	40350	40350	11
425	20241227	115800	526283500	40350	40350	40400	40350	9
426	20241227	115700	525920300	40350	40450	40450	40350	162
427	20241227	115600	519375500	40400	40400	40400	40400	0
428	20241227	115500	519375500	40400	40400	40400	40400	1
429	20241227	115400	519335100	40450	40450	40450	40450	2
430	20241227	115300	519254200	40400	40350	40400	40350	5
431	20241227	115200	519052300	40350	40350	40350	40350	5
432	20241227	115100	518850550	40350	40400	40400	40300	45
433	20241227	115000	517035300	40400	40400	40400	40400	67
434	20241227	114900	514328500	40450	40450	40450	40400	3
435	20241227	114800	514207200	40450	40450	40450	40450	1
436	20241227	114700	514166750	40450	40450	40450	40450	2
437	20241227	114600	514085850	40400	40400	40400	40400	0
438	20241227	114500	514085850	40400	40400	40400	40400	0
439	20241227	114400	514085850	40400	40400	40400	40400	17
440	20241227	114300	513399050	40400	40350	40400	40350	2
441	20241227	114200	513318300	40350	40350	40350	40350	6
442	20241227	114100	513076200	40350	40350	40350	40300	8
443	20241227	114000	512753500	40350	40400	40400	40350	64
444	20241227	113900	510170150	40400	40400	40400	40400	0
445	20241227	113800	510170150	40400	40400	40400	40400	1
446	20241227	113700	510129750	40400	40400	40400	40400	1
447	20241227	113600	510089350	40400	40450	40450	40400	9
448	20241227	113500	509725700	40400	40400	40400	40400	10
449	20241227	113400	509321700	40400	40400	40400	40400	2
450	20241227	113300	509240900	40400	40400	40400	40350	81
451	20241227	113200	505969400	40450	40400	40450	40400	119
452	20241227	113100	501161750	40350	40350	40350	40350	0
453	20241227	113000	501161750	40350	40350	40350	40350	8
454	20241227	112900	500838950	40350	40350	40400	40350	13
455	20241227	112800	500314350	40350	40350	40350	40350	11
456	20241227	112700	499870500	40350	40300	40350	40300	10
457	20241227	112600	499467450	40300	40250	40300	40250	5
458	20241227	112500	499266100	40200	40250	40300	40200	495
459	20241227	112400	479364550	40250	40250	40250	40250	49
460	20241227	112300	477392300	40300	40300	40300	40300	1
461	20241227	112200	477352000	40300	40300	40350	40300	249
462	20241227	112100	467316550	40300	40350	40350	40300	28
463	20241227	112000	466187800	40300	40300	40300	40300	0
464	20241227	111900	466187800	40300	40300	40300	40300	12
465	20241227	111800	465704200	40300	40250	40300	40250	7
466	20241227	111700	465422150	40300	40300	40300	40300	12
467	20241227	111600	464938550	40300	40350	40350	40200	236
468	20241227	111500	455444600	40400	40400	40400	40400	1
469	20241227	111400	455404200	40400	40400	40400	40400	9
470	20241227	111300	455040600	40400	40400	40400	40400	7
471	20241227	111200	454757800	40400	40250	40450	40250	484
472	20241227	111100	435265000	40250	40250	40250	40250	17
473	20241227	111000	434580750	40250	40200	40250	40200	2
474	20241227	110900	434500300	40200	40250	40250	40200	10
475	20241227	110800	434097850	40250	40250	40250	40250	5
476	20241227	110700	433896600	40250	40200	40250	40200	19
477	20241227	110600	433132450	40250	40300	40300	40250	26
478	20241227	110500	432085200	40300	40250	40400	40250	171
479	20241227	110400	425197450	40250	40200	40250	40200	56
480	20241227	110300	422943700	40250	40250	40250	40200	12
481	20241227	110200	422461200	40200	40300	40300	40200	19
482	20241227	110100	421696700	40350	40200	40350	40200	30
483	20241227	110000	420489200	40200	40300	40300	40150	184
484	20241227	105900	413091700	40350	40400	40400	40350	11
485	20241227	105800	412647800	40300	40350	40350	40300	15
486	20241227	105700	412042650	40350	40350	40350	40200	80
487	20241227	105600	408821700	40400	40350	40400	40300	123
488	20241227	105500	403858050	40350	40350	40400	40350	111
489	20241227	105400	399379150	40350	40300	40350	40300	116
490	20241227	105300	394703500	40250	40300	40350	40150	266
491	20241227	105200	384004050	40300	40300	40300	40300	15
492	20241227	105100	383399550	40200	40300	40300	39950	549
493	20241227	105000	361386500	40250	40250	40250	40250	0
494	20241227	104900	361386500	40250	40350	40350	40250	401
495	20241227	104800	345244800	40350	40450	40450	40300	127
496	20241227	104700	340112100	40400	40400	40400	40400	17
497	20241227	104600	339425300	40400	40250	40400	40250	148
498	20241227	104500	333465450	40300	40350	40350	40300	11
499	20241227	104400	333022050	40450	40450	40450	40400	36
500	20241227	104300	331567300	40450	40450	40450	40450	45
501	20241227	104200	329747050	40500	40500	40500	40500	2
502	20241227	104100	329666050	40500	40450	40500	40450	3
503	20241227	104000	329544600	40450	40450	40450	40450	101
504	20241227	103900	325459150	40450	40450	40450	40450	2
505	20241227	103800	325378250	40350	40400	40400	40350	8
506	20241227	103700	325055350	40300	40500	40500	40300	120
507	20241227	103600	320212150	40550	40550	40550	40550	3
508	20241227	103500	320090500	40500	40500	40500	40500	1
509	20241227	103400	320050000	40400	40650	40650	40400	415
510	20241227	103300	303278400	40650	40650	40650	40650	11
511	20241227	103200	302831250	40650	40650	40700	40650	17
512	20241227	103100	302140100	40650	40650	40650	40650	4
513	20241227	103000	301977500	40600	40650	40700	40600	261
514	20241227	102900	291380250	40700	40650	40700	40650	15
515	20241227	102800	290770400	40700	40700	40700	40700	2
516	20241227	102700	290689000	40650	40550	40700	40550	43
517	20241227	102600	288941250	40550	40450	40550	40450	125
518	20241227	102500	283884700	40400	40500	40550	40400	305
519	20241227	102400	271535400	40550	40650	40800	40550	199
520	20241227	102300	263456850	40600	40600	40650	40600	12
521	20241227	102200	262969300	40600	40600	40600	40600	16
522	20241227	102100	262319700	40600	40750	40750	40600	42
523	20241227	102000	260613300	40700	40700	40700	40700	13
524	20241227	101900	260084200	40650	40650	40800	40650	36
525	20241227	101800	258620500	40700	40700	40700	40700	1
526	20241227	101700	258579800	40700	40650	40700	40650	11
527	20241227	101600	258132350	40600	40600	40600	40600	0
528	20241227	101500	258132350	40600	40600	40600	40600	18
529	20241227	101400	257401550	40600	40550	40600	40550	32
530	20241227	101300	256102400	40600	40700	40700	40600	53
531	20241227	101200	253948400	40700	40700	40700	40700	0
532	20241227	101100	253948400	40700	40700	40700	40700	4
533	20241227	101000	253785600	40700	40750	40750	40700	133
534	20241227	100900	248368750	40800	40800	40800	40800	3
535	20241227	100800	248246350	40800	40800	40800	40800	3
536	20241227	100700	248123950	40800	40800	40800	40800	5
537	20241227	100600	247919950	40750	40750	40750	40750	1
538	20241227	100500	247879200	40800	40800	40800	40800	6
539	20241227	100400	247634400	40800	40800	40800	40750	7
540	20241227	100300	247348900	40750	40750	40750	40750	1
541	20241227	100200	247308150	40750	40800	40800	40750	23
542	20241227	100100	246370650	40800	40750	40800	40750	3
543	20241227	100000	246248350	40750	40800	40800	40750	53
544	20241227	095900	244087900	40750	40700	40750	40700	55
545	20241227	095800	241849250	40700	40650	40700	40650	3
546	20241227	095700	241727200	40650	40650	40650	40600	121
547	20241227	095600	236810250	40650	40650	40650	40650	4
548	20241227	095500	236647650	40650	40650	40650	40650	42
549	20241227	095400	234940350	40700	40700	40700	40700	2
550	20241227	095300	234858950	40650	40700	40700	40650	4
551	20241227	095200	234696200	40700	40650	40700	40650	10
552	20241227	095100	234289550	40550	40600	40600	40550	60
553	20241227	095000	231853900	40650	40600	40650	40600	44
554	20241227	094900	230067000	40600	40650	40700	40550	168
555	20241227	094800	223246250	40600	40700	40700	40600	67
556	20241227	094700	220524650	40700	40750	40750	40700	8
557	20241227	094600	220198950	40750	40800	40800	40750	15
558	20241227	094500	219587550	40700	40800	40850	40700	25
559	20241227	094400	218567900	40800	40900	40900	40800	262
560	20241227	094300	207870150	40950	40950	40950	40950	92
561	20241227	094200	204102750	40950	40900	41000	40850	653
562	20241227	094100	177373800	40850	40850	40850	40850	142
563	20241227	094000	171573100	40850	40850	40850	40850	8
564	20241227	093900	171246300	40850	40850	40850	40850	14
565	20241227	093800	170674400	40850	40750	40850	40750	359
566	20241227	093700	156028350	40750	40700	40750	40700	65
567	20241227	093600	153382400	40650	40650	40650	40650	3
568	20241227	093500	153260450	40650	40700	40750	40650	372
569	20241227	093400	138105500	40700	40700	40750	40600	61
570	20241227	093300	135625250	40750	40700	40750	40700	3
571	20241227	093200	135503050	40700	40550	40700	40550	657
572	20241227	093100	108785300	40550	40500	40550	40500	131
573	20241227	093000	103478800	40500	40450	40550	40450	378
574	20241227	092900	88172400	40450	40400	40450	40400	20
575	20241227	092800	87364250	40400	40400	40400	40400	5
576	20241227	092700	87162250	40400	40300	40400	40300	30
577	20241227	092600	85951250	40350	40300	40400	40300	49
578	20241227	092500	83976000	40350	40300	40350	40300	17
579	20241227	092400	83290650	40250	40200	40300	40200	62
580	20241227	092300	80796850	40200	40150	40200	40150	46
581	20241227	092200	78949800	40150	40100	40150	40100	110
582	20241227	092100	74538450	40050	40100	40100	40050	6
583	20241227	092000	74297900	40100	40100	40100	40050	36
584	20241227	091900	72855050	40050	40050	40050	40050	8
585	20241227	091800	72534650	40100	40100	40100	40050	41
586	20241227	091700	70891300	40000	40000	40000	40000	0
587	20241227	091600	70891300	40000	40150	40150	40000	22
588	20241227	091500	70009850	40100	39950	40100	39950	38
589	20241227	091400	68489000	39950	40000	40000	39950	14
590	20241227	091300	67929350	39950	39950	40000	39950	25
591	20241227	091200	66930250	39950	39950	39950	39800	240
592	20241227	091100	57361000	40000	40000	40000	40000	8
593	20241227	091000	57041000	39950	40050	40050	39900	56
594	20241227	090900	54801250	40050	40050	40050	40000	14
595	20241227	090800	54240800	40000	39900	40000	39900	128
596	20241227	090700	49131600	39850	39900	39900	39850	26
597	20241227	090600	48095150	40000	39750	40000	39750	75
598	20241227	090500	45103750	39850	40200	40200	39850	313
599	20241227	090400	32577300	40200	40100	40200	40100	78
600	20241227	090300	29449300	40100	40200	40300	40100	191
601	20241227	090200	21776350	40200	40150	40200	40100	367
602	20241227	090100	7027900	40200	40200	40200	40200	28
603	20241227	090000	5902300	40200	40150	40200	40150	115