KissMeData/000880/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183200	3706296150	26900	26900	26900	26900	11684
3	20241230	183100	3706296150	26900	26900	26900	26900	0
4	20241230	183000	3706296150	26900	26900	26900	26900	0
5	20241230	182900	3706296150	26900	26900	26900	26900	0
6	20241230	182800	3706296150	26900	26900	26900	26900	0
7	20241230	182700	3706296150	26900	26900	26900	26900	0
8	20241230	182600	3706296150	26900	26900	26900	26900	0
9	20241230	182500	3706296150	26900	26900	26900	26900	0
10	20241230	182400	3706296150	26900	26900	26900	26900	0
11	20241230	182300	3706296150	26900	26900	26900	26900	0
12	20241230	182200	3706296150	26900	26900	26900	26900	0
13	20241230	182100	3706296150	26900	26900	26900	26900	0
14	20241230	182000	3706296150	26900	26900	26900	26900	0
15	20241230	181900	3706296150	26900	26900	26900	26900	0
16	20241230	181800	3706296150	26900	26900	26900	26900	0
17	20241230	181700	3706296150	26900	26900	26900	26900	0
18	20241230	181600	3706296150	26900	26900	26900	26900	0
19	20241230	181500	3706296150	26900	26900	26900	26900	0
20	20241230	181400	3706296150	26900	26900	26900	26900	0
21	20241230	181300	3706296150	26900	26900	26900	26900	0
22	20241230	181200	3706296150	26900	26900	26900	26900	0
23	20241230	181100	3706296150	26900	26900	26900	26900	0
24	20241230	181000	3706296150	26900	26900	26900	26900	0
25	20241230	180900	3706296150	26900	26900	26900	26900	0
26	20241230	180800	3706296150	26900	26900	26900	26900	0
27	20241230	180700	3706296150	26900	26900	26900	26900	0
28	20241230	180600	3706296150	26900	26900	26900	26900	0
29	20241230	180500	3706296150	26900	26900	26900	26900	0
30	20241230	180400	3706296150	26900	26900	26900	26900	0
31	20241230	180300	3706296150	26900	26900	26900	26900	0
32	20241230	180200	3706296150	26900	26900	26900	26900	11684
33	20241230	180100	3706296150	26900	26900	26900	26900	0
34	20241230	180000	3706296150	26900	26900	26900	26900	0
35	20241230	175900	3706296150	26900	26900	26900	26900	0
36	20241230	175800	3706296150	26900	26900	26900	26900	0
37	20241230	175700	3706296150	26900	26900	26900	26900	0
38	20241230	175600	3706296150	26900	26900	26900	26900	0
39	20241230	175500	3706296150	26900	26900	26900	26900	0
40	20241230	175400	3706296150	26900	26900	26900	26900	0
41	20241230	175300	3706296150	26900	26900	26900	26900	0
42	20241230	175200	3706296150	26900	26900	26900	26900	0
43	20241230	175100	3706296150	26900	26900	26900	26900	0
44	20241230	175000	3706296150	26900	26900	26900	26900	0
45	20241230	174900	3706296150	26900	26900	26900	26900	0
46	20241230	174800	3706296150	26900	26900	26900	26900	0
47	20241230	174700	3706296150	26900	26900	26900	26900	0
48	20241230	174600	3706296150	26900	26900	26900	26900	0
49	20241230	174500	3706296150	26900	26900	26900	26900	0
50	20241230	174400	3706296150	26900	26900	26900	26900	0
51	20241230	174300	3706296150	26900	26900	26900	26900	0
52	20241230	174200	3706296150	26900	26900	26900	26900	0
53	20241230	174100	3706296150	26900	26900	26900	26900	0
54	20241230	174000	3706296150	26900	26900	26900	26900	0
55	20241230	173900	3706296150	26900	26900	26900	26900	0
56	20241230	173800	3706296150	26900	26900	26900	26900	0
57	20241230	173700	3706296150	26900	26900	26900	26900	0
58	20241230	173600	3706296150	26900	26900	26900	26900	0
59	20241230	173500	3706296150	26900	26900	26900	26900	0
60	20241230	173400	3706296150	26900	26900	26900	26900	0
61	20241230	173300	3706296150	26900	26900	26900	26900	0
62	20241230	173200	3706296150	26900	26900	26900	26900	11684
63	20241230	173100	3706296150	26900	26900	26900	26900	0
64	20241230	173000	3706296150	26900	26900	26900	26900	0
65	20241230	172900	3706296150	26900	26900	26900	26900	0
66	20241230	172800	3706296150	26900	26900	26900	26900	0
67	20241230	172700	3706296150	26900	26900	26900	26900	0
68	20241230	172600	3706296150	26900	26900	26900	26900	0
69	20241230	172500	3706296150	26900	26900	26900	26900	0
70	20241230	172400	3706296150	26900	26900	26900	26900	0
71	20241230	172300	3706296150	26900	26900	26900	26900	0
72	20241230	172200	3706296150	26900	26900	26900	26900	0
73	20241230	172100	3706296150	26900	26900	26900	26900	0
74	20241230	172000	3706296150	26900	26900	26900	26900	0
75	20241230	171900	3706296150	26900	26900	26900	26900	0
76	20241230	171800	3706296150	26900	26900	26900	26900	0
77	20241230	171700	3706296150	26900	26900	26900	26900	0
78	20241230	171600	3706296150	26900	26900	26900	26900	0
79	20241230	171500	3706296150	26900	26900	26900	26900	0
80	20241230	171400	3706296150	26900	26900	26900	26900	0
81	20241230	171300	3706296150	26900	26900	26900	26900	0
82	20241230	171200	3706296150	26900	26900	26900	26900	0
83	20241230	171100	3706296150	26900	26900	26900	26900	0
84	20241230	171000	3706296150	26900	26900	26900	26900	0
85	20241230	170900	3706296150	26900	26900	26900	26900	0
86	20241230	170800	3706296150	26900	26900	26900	26900	0
87	20241230	170700	3706296150	26900	26900	26900	26900	0
88	20241230	170600	3706296150	26900	26900	26900	26900	0
89	20241230	170500	3706296150	26900	26900	26900	26900	0
90	20241230	170400	3706296150	26900	26900	26900	26900	0
91	20241230	170300	3706296150	26900	26900	26900	26900	0
92	20241230	170200	3706296150	26900	26900	26900	26900	11684
93	20241230	170100	3706296150	26900	26900	26900	26900	0
94	20241230	170000	3706296150	26900	26900	26900	26900	0
95	20241230	165900	3706296150	26900	26900	26900	26900	0
96	20241230	165800	3706296150	26900	26900	26900	26900	0
97	20241230	165700	3706296150	26900	26900	26900	26900	0
98	20241230	165600	3706296150	26900	26900	26900	26900	0
99	20241230	165500	3706296150	26900	26900	26900	26900	0
100	20241230	165400	3706296150	26900	26900	26900	26900	0
101	20241230	165300	3706296150	26900	26900	26900	26900	0
102	20241230	165200	3706296150	26900	26900	26900	26900	0
103	20241230	165100	3706296150	26900	26900	26900	26900	0
104	20241230	165000	3706296150	26900	26900	26900	26900	0
105	20241230	164900	3706296150	26900	26900	26900	26900	0
106	20241230	164800	3706296150	26900	26900	26900	26900	0
107	20241230	164700	3706296150	26900	26900	26900	26900	0
108	20241230	164600	3706296150	26900	26900	26900	26900	0
109	20241230	164500	3706296150	26900	26900	26900	26900	0
110	20241230	164400	3706296150	26900	26900	26900	26900	0
111	20241230	164300	3706296150	26900	26900	26900	26900	0
112	20241230	164200	3706296150	26900	26900	26900	26900	0
113	20241230	164100	3706296150	26900	26900	26900	26900	0
114	20241230	164000	3706296150	26900	26900	26900	26900	0
115	20241230	163900	3706296150	26900	26900	26900	26900	0
116	20241230	163800	3706296150	26900	26900	26900	26900	0
117	20241230	163700	3706296150	26900	26900	26900	26900	0
118	20241230	163600	3706296150	26900	26900	26900	26900	0
119	20241230	163500	3706296150	26900	26900	26900	26900	0
120	20241230	163400	3706296150	26900	26900	26900	26900	0
121	20241230	163300	3706296150	26900	26900	26900	26900	0
122	20241230	163200	3706296150	26900	26900	26900	26900	11684
123	20241230	163100	3706296150	26900	26900	26900	26900	0
124	20241230	163000	3706296150	26900	26900	26900	26900	0
125	20241230	162900	3706296150	26900	26900	26900	26900	0
126	20241230	162800	3706296150	26900	26900	26900	26900	0
127	20241230	162700	3706296150	26900	26900	26900	26900	0
128	20241230	162600	3706296150	26900	26900	26900	26900	0
129	20241230	162500	3706296150	26900	26900	26900	26900	0
130	20241230	162400	3706296150	26900	26900	26900	26900	0
131	20241230	162300	3706296150	26900	26900	26900	26900	0
132	20241230	162200	3706296150	26900	26900	26900	26900	0
133	20241230	162100	3706296150	26900	26900	26900	26900	0
134	20241230	162000	3706296150	26900	26900	26900	26900	0
135	20241230	161900	3706296150	26900	26900	26900	26900	0
136	20241230	161800	3706296150	26900	26900	26900	26900	0
137	20241230	161700	3706296150	26900	26900	26900	26900	0
138	20241230	161600	3706296150	26900	26900	26900	26900	0
139	20241230	161500	3706296150	26900	26900	26900	26900	0
140	20241230	161400	3706296150	26900	26900	26900	26900	0
141	20241230	161300	3706296150	26900	26900	26900	26900	0
142	20241230	161200	3706296150	26900	26900	26900	26900	0
143	20241230	161100	3706296150	26900	26900	26900	26900	0
144	20241230	161000	3706296150	26900	26900	26900	26900	0
145	20241230	160900	3706296150	26900	26900	26900	26900	0
146	20241230	160800	3706296150	26900	26900	26900	26900	0
147	20241230	160700	3706296150	26900	26900	26900	26900	0
148	20241230	160600	3706296150	26900	26900	26900	26900	0
149	20241230	160500	3706296150	26900	26900	26900	26900	0
150	20241230	160400	3706296150	26900	26900	26900	26900	0
151	20241230	160300	3706296150	26900	26900	26900	26900	0
152	20241230	160200	3706296150	26900	26900	26900	26900	11684
153	20241230	160100	3706296150	26900	26900	26900	26900	0
154	20241230	160000	3706296150	26900	26900	26900	26900	0
155	20241230	155900	3706296150	26900	26900	26900	26900	0
156	20241230	155800	3706296150	26900	26900	26900	26900	0
157	20241230	155700	3706296150	26900	26900	26900	26900	0
158	20241230	155600	3706296150	26900	26900	26900	26900	0
159	20241230	155500	3706296150	26900	26900	26900	26900	0
160	20241230	155400	3706296150	26900	26900	26900	26900	0
161	20241230	155300	3706296150	26900	26900	26900	26900	0
162	20241230	155200	3706296150	26900	26900	26900	26900	0
163	20241230	155100	3706296150	26900	26900	26900	26900	0
164	20241230	155000	3706296150	26900	26900	26900	26900	0
165	20241230	154900	3706296150	26900	26900	26900	26900	0
166	20241230	154800	3706296150	26900	26900	26900	26900	0
167	20241230	154700	3706296150	26900	26900	26900	26900	0
168	20241230	154600	3706296150	26900	26900	26900	26900	0
169	20241230	154500	3706296150	26900	26900	26900	26900	0
170	20241230	154400	3706296150	26900	26900	26900	26900	0
171	20241230	154300	3706296150	26900	26900	26900	26900	0
172	20241230	154200	3706296150	26900	26900	26900	26900	0
173	20241230	154100	3706296150	26900	26900	26900	26900	0
174	20241230	154000	3706296150	26900	26900	26900	26900	0
175	20241230	153900	3706296150	26900	26900	26900	26900	0
176	20241230	153800	3706296150	26900	26900	26900	26900	0
177	20241230	153700	3706296150	26900	26900	26900	26900	0
178	20241230	153600	3706296150	26900	26900	26900	26900	0
179	20241230	153500	3706296150	26900	26900	26900	26900	0
180	20241230	153400	3706296150	26900	26900	26900	26900	0
181	20241230	153300	3706296150	26900	26900	26900	26900	0
182	20241230	153200	3706296150	26900	26900	26900	26900	11684
183	20241230	153100	3706296150	26900	26900	26900	26900	0
184	20241230	153000	3706296150	26900	26900	26900	26900	11684
185	20241230	152900	3391996550	27000	27000	27000	27000	0
186	20241230	152800	3391996550	27000	27000	27000	27000	0
187	20241230	152700	3391996550	27000	27000	27000	27000	0
188	20241230	152600	3391996550	27000	27000	27000	27000	0
189	20241230	152500	3391996550	27000	27000	27000	27000	0
190	20241230	152400	3391996550	27000	27000	27000	27000	0
191	20241230	152300	3391996550	27000	27000	27000	27000	0
192	20241230	152200	3391996550	27000	27000	27000	27000	0
193	20241230	152100	3391996550	27000	27000	27000	27000	0
194	20241230	152000	3391996550	27000	27000	27000	27000	0
195	20241230	151900	3391996550	27000	26950	27050	26950	1014
196	20241230	151800	3364636800	26950	26950	27000	26950	929
197	20241230	151700	3339599700	26950	27000	27000	26950	255
198	20241230	151600	3332727100	27000	26950	27000	26950	322
199	20241230	151500	3324046300	27000	26950	27000	26950	346
200	20241230	151400	3314721250	27000	26950	27000	26950	305
201	20241230	151300	3306498350	26950	26950	27000	26950	394
202	20241230	151200	3295877250	26950	26950	27000	26950	928
203	20241230	151100	3270859050	27000	26950	27000	26950	218
204	20241230	151000	3264983750	27000	27000	27000	26950	402
205	20241230	150900	3254143200	26950	26950	27000	26950	434
206	20241230	150800	3242441900	27000	26950	27000	26950	4980
207	20241230	150700	3108204050	26950	27000	27000	26950	405
208	20241230	150600	3097286300	26950	26950	27000	26950	726
209	20241230	150500	3077692850	27000	26950	27000	26950	161
210	20241230	150400	3073350050	27000	26950	27000	26950	104
211	20241230	150300	3070544150	26950	27000	27000	26950	235
212	20241230	150200	3064208200	27000	27000	27000	26950	142
213	20241230	150100	3060377000	27000	27000	27000	26950	119
214	20241230	150000	3057165150	26950	26950	27000	26950	144
215	20241230	145900	3053279250	26950	27000	27000	26950	148
216	20241230	145800	3049286450	27000	26950	27000	26950	354
217	20241230	145700	3039740350	27000	26950	27000	26950	108
218	20241230	145600	3036827350	27000	26950	27000	26950	135
219	20241230	145500	3033185150	27000	26950	27000	26950	132
220	20241230	145400	3029622700	27000	27000	27000	26950	175
221	20241230	145300	3024902150	27000	27000	27000	26950	102
222	20241230	145200	3022149100	27000	26950	27000	26950	209
223	20241230	145100	3016509700	27000	26950	27000	26950	103
224	20241230	145000	3013731600	27000	27000	27000	26950	113
225	20241230	144900	3010682600	26950	26950	27000	26950	142
226	20241230	144800	3006852600	26950	27000	27000	26950	72
227	20241230	144700	3004910000	27000	26950	27000	26950	117
228	20241230	144600	3001752000	27000	27000	27000	26950	135
229	20241230	144500	2998107800	26950	26950	27000	26950	76
230	20241230	144400	2996057500	27000	27000	27000	26950	87
231	20241230	144300	2993709800	27000	27000	27000	27000	1143
232	20241230	144200	2962848800	27000	27000	27050	27000	1315
233	20241230	144100	2927331650	26950	26950	27000	26950	133
234	20241230	144000	2923743400	26950	26950	27000	26950	222
235	20241230	143900	2917757250	27000	27000	27000	26950	117
236	20241230	143800	2914598850	27000	27000	27000	26950	119
237	20241230	143700	2911386600	27000	27000	27000	26950	112
238	20241230	143600	2908365200	27000	27000	27000	26950	58
239	20241230	143500	2906799750	27000	27000	27000	26950	134
240	20241230	143400	2903184750	27000	26950	27000	26950	130
241	20241230	143300	2899675950	27000	27000	27000	26950	75
242	20241230	143200	2897651700	27000	27000	27000	26950	332
243	20241230	143100	2888689750	27000	27000	27000	26950	96
244	20241230	143000	2886098850	27000	27000	27000	26950	91
245	20241230	142900	2883642500	26950	27000	27000	26950	70
246	20241230	142800	2881753650	27000	26950	27000	26950	124
247	20241230	142700	2878406350	27000	27000	27000	26950	77
248	20241230	142600	2876328050	27000	27000	27000	26950	112
249	20241230	142500	2873306550	26950	27000	27000	26950	535
250	20241230	142400	2858883950	26950	26950	27000	26950	103
251	20241230	142300	2856104200	27000	27000	27000	26950	201
252	20241230	142200	2850678250	26950	26950	27000	26950	239
253	20241230	142100	2844236050	27000	26950	27000	26950	64
254	20241230	142000	2842509850	27000	27000	27000	26900	133
255	20241230	141900	2838924700	27050	26950	27050	26950	40
256	20241230	141800	2837845750	27000	26900	27000	26900	428
257	20241230	141700	2826300750	26900	26950	26950	26900	49
258	20241230	141600	2824980450	26950	26950	26950	26900	195
259	20241230	141500	2819726350	26950	26900	26950	26900	91
260	20241230	141400	2817273950	26950	26950	27000	26950	217
261	20241230	141300	2811424850	27000	26950	27000	26900	785
262	20241230	141200	2790270450	27000	26950	27000	26950	238
263	20241230	141100	2783853150	26950	27000	27050	26950	997
264	20241230	141000	2756933100	27050	27000	27050	27000	191
265	20241230	140900	2751772050	27000	27000	27050	27000	209
266	20241230	140800	2746125100	27050	27050	27050	27000	94
267	20241230	140700	2743582950	27050	27050	27050	27000	115
268	20241230	140600	2740472850	27050	26900	27050	26900	232
269	20241230	140500	2734201550	26950	26950	27000	26950	1125
270	20241230	140400	2703873350	26950	26900	26950	26900	225
271	20241230	140300	2697814250	26950	26900	26950	26900	137
272	20241230	140200	2694125850	26950	26950	26950	26900	313
273	20241230	140100	2685702550	26950	26950	26950	26900	134
274	20241230	140000	2682091350	26950	26950	26950	26900	119
275	20241230	135900	2678887900	26950	26950	26950	26900	136
276	20241230	135800	2675225750	26950	26950	26950	26900	157
277	20241230	135700	2670996650	26900	26900	26950	26900	188
278	20241230	135600	2665936400	26950	26950	26950	26900	405
279	20241230	135500	2655037300	26950	26950	26950	26900	88
280	20241230	135400	2652667100	26950	26950	26950	26900	79
281	20241230	135300	2650539800	26950	26950	26950	26900	115
282	20241230	135200	2647441750	26950	26950	26950	26900	172
283	20241230	135100	2642812450	26950	26950	26950	26900	102
284	20241230	135000	2640066400	26950	26950	26950	26900	147
285	20241230	134900	2636108250	26950	26950	26950	26900	129
286	20241230	134800	2632632750	26950	26950	26950	26950	45
287	20241230	134700	2631420000	26950	26950	26950	26950	59
288	20241230	134600	2629829950	26950	26950	26950	26950	70
289	20241230	134500	2627943450	26950	26900	26950	26900	56
290	20241230	134400	2626436000	26900	26900	26950	26900	482
291	20241230	134300	2613470150	26900	26950	26950	26850	1614
292	20241230	134200	2570060950	26950	26950	26950	26950	42
293	20241230	134100	2568929050	26950	26950	26950	26950	70
294	20241230	134000	2567042550	26950	26950	26950	26950	118
295	20241230	133900	2563862450	26900	26950	26950	26900	21
296	20241230	133800	2563296550	26950	26950	26950	26950	0
297	20241230	133700	2563296550	26950	26950	26950	26950	38
298	20241230	133600	2562272450	26950	26950	26950	26950	1
299	20241230	133500	2562245500	26950	26950	26950	26950	50
300	20241230	133400	2560898000	26950	26950	26950	26950	339
301	20241230	133300	2551761950	26950	26950	26950	26900	448
302	20241230	133200	2539688400	26950	26950	26950	26950	1
303	20241230	133100	2539661450	26900	26900	26900	26900	0
304	20241230	133000	2539661450	26900	26900	26900	26900	0
305	20241230	132900	2539661450	26900	26900	26900	26900	1
306	20241230	132800	2539634550	26950	26950	26950	26950	0
307	20241230	132700	2539634550	26950	26900	26950	26900	149
308	20241230	132600	2535622650	26900	26950	26950	26900	19
309	20241230	132500	2535111100	26950	26850	26950	26850	959
310	20241230	132400	2509315100	26850	26900	26900	26850	94
311	20241230	132300	2506791150	26900	26850	26900	26850	103
312	20241230	132200	2504020750	26900	26900	26900	26900	112
313	20241230	132100	2501007950	26900	26900	26900	26850	12
314	20241230	132000	2500685250	26900	26850	26900	26850	27
315	20241230	131900	2499959100	26900	26900	26900	26900	22
316	20241230	131800	2499367300	26850	26900	26900	26850	547
317	20241230	131700	2484680250	26900	26900	26900	26900	1158
318	20241230	131600	2453530050	26900	26950	27000	26900	8830
319	20241230	131500	2215736900	26950	27000	27000	26950	56
320	20241230	131400	2214227600	26950	27000	27000	26950	152
321	20241230	131300	2210127900	27000	26950	27000	26950	218
322	20241230	131200	2204245700	27000	27000	27000	27000	302
323	20241230	131100	2196091700	26950	26950	26950	26950	0
324	20241230	131000	2196091700	26950	26950	26950	26950	21
325	20241230	130900	2195525750	27000	26950	27050	26950	726
326	20241230	130800	2175926500	26950	26950	26950	26950	36
327	20241230	130700	2174956300	26950	26950	26950	26950	5
328	20241230	130600	2174821550	26950	26950	26950	26950	78
329	20241230	130500	2172719450	27000	27000	27000	26950	114
330	20241230	130400	2169642200	27000	27000	27000	27000	17
331	20241230	130300	2169183200	27000	26950	27000	26950	72
332	20241230	130200	2167239350	26950	26950	26950	26950	57
333	20241230	130100	2165703200	27000	27000	27000	27000	8
334	20241230	130000	2165487200	27000	27000	27000	26950	144
335	20241230	125900	2161601200	27000	27000	27000	26950	940
336	20241230	125800	2136221300	27050	27050	27050	27050	2
337	20241230	125700	2136167200	27050	27050	27050	27050	7
338	20241230	125600	2135977850	27050	27050	27050	27050	32
339	20241230	125500	2135112250	27050	27050	27050	27000	3
340	20241230	125400	2135031150	27050	27050	27050	27000	181
341	20241230	125300	2130138400	27050	27050	27050	27050	32
342	20241230	125200	2129272800	27050	27050	27050	27000	160
343	20241230	125100	2124947900	27050	27050	27050	27050	4
344	20241230	125000	2124839700	27050	27050	27050	27050	6
345	20241230	124900	2124677400	27050	27050	27050	27050	2
346	20241230	124800	2124623300	27050	27000	27050	27000	14
347	20241230	124700	2124245250	27050	27050	27050	27050	4
348	20241230	124600	2124137050	27050	27050	27100	27050	3
349	20241230	124500	2124055850	27000	27050	27050	27000	26
350	20241230	124400	2123353800	27050	27050	27050	27050	1
351	20241230	124300	2123326750	27050	27050	27050	27050	2
352	20241230	124200	2123272650	27050	27100	27100	27050	3
353	20241230	124100	2123191450	27050	27050	27100	27050	42
354	20241230	124000	2122055200	27050	27050	27050	27050	73
355	20241230	123900	2120080550	27050	27050	27050	27050	1
356	20241230	123800	2120053500	27050	27050	27050	27050	1
357	20241230	123700	2120026450	27000	27000	27050	27000	325
358	20241230	123600	2111251400	27050	27000	27050	27000	40
359	20241230	123500	2110169550	27100	27050	27100	27050	2
360	20241230	123400	2110115400	27050	27050	27050	27050	1
361	20241230	123300	2110088350	27050	27100	27100	27050	25
362	20241230	123200	2109410900	27050	27000	27050	27000	90
363	20241230	123100	2106980100	27050	27000	27100	27000	254
364	20241230	123000	2100119950	27050	27050	27050	27050	27
365	20241230	122900	2099389600	27050	27100	27100	27050	5
366	20241230	122800	2099254300	27100	27100	27100	27100	6
367	20241230	122700	2099091700	27050	27050	27050	27050	2
368	20241230	122600	2099037600	27050	27050	27050	27050	3
369	20241230	122500	2098956450	27100	27000	27100	27000	16
370	20241230	122400	2098524200	27100	27100	27150	27050	766
371	20241230	122300	2077766350	27100	27000	27100	27000	5998
372	20241230	122200	1915676450	27000	27000	27000	26950	230
373	20241230	122100	1909475400	27000	27050	27050	27000	3636
374	20241230	122000	1811303300	27050	27000	27050	27000	93
375	20241230	121900	1808789500	27050	27000	27050	27000	407
376	20241230	121800	1797792750	27050	27050	27050	27050	186
377	20241230	121700	1792761450	27050	27050	27050	27050	2
378	20241230	121600	1792707350	27050	27050	27050	27050	1
379	20241230	121500	1792680300	27050	27050	27050	27050	1
380	20241230	121400	1792653250	27050	27050	27050	27050	12
381	20241230	121300	1792328650	27050	27050	27050	27050	3
382	20241230	121200	1792247500	27050	27050	27100	27050	3
383	20241230	121100	1792166300	27050	27100	27150	27050	625
384	20241230	121000	1775250450	27100	27100	27100	27100	51
385	20241230	120900	1773868350	27100	27100	27100	27100	1
386	20241230	120800	1773841250	27100	27100	27100	27100	2
387	20241230	120700	1773787050	27100	27100	27100	27100	31
388	20241230	120600	1772946950	27100	27100	27100	27100	56
389	20241230	120500	1771429350	27050	27050	27050	27050	122
390	20241230	120400	1768129250	27050	27100	27100	27050	3
391	20241230	120300	1768048050	27100	27050	27100	27000	102
392	20241230	120200	1765293900	27000	27050	27050	27000	56
393	20241230	120100	1763781150	27000	27050	27050	27000	57
394	20241230	120000	1762240850	27050	27050	27050	27050	1591
395	20241230	115900	1719204300	27100	27100	27100	27100	73
396	20241230	115800	1717226000	27100	27050	27100	27050	42
397	20241230	115700	1716089800	27100	27150	27150	27100	38
398	20241230	115600	1715058750	27150	27100	27150	27100	662
399	20241230	115500	1697089350	27100	27050	27100	27050	2
400	20241230	115400	1697035200	27150	27100	27150	27100	277
401	20241230	115300	1689523400	27200	27050	27200	27000	6083
402	20241230	115200	1524882050	27100	27100	27100	27050	97
403	20241230	115100	1522257750	27100	27100	27100	27100	2
404	20241230	115000	1522203550	27100	27100	27100	27100	4
405	20241230	114900	1522095150	27100	27050	27100	27050	2
406	20241230	114800	1522041000	27100	27100	27100	27100	63
407	20241230	114700	1520333700	27100	27100	27100	27100	1
408	20241230	114600	1520306600	27100	27100	27100	27100	6
409	20241230	114500	1520144000	27100	27100	27100	27100	2
410	20241230	114400	1520089800	27100	27100	27100	27100	3
411	20241230	114300	1520008500	27050	27100	27100	27050	36
412	20241230	114200	1519034650	27100	27100	27100	27100	6
413	20241230	114100	1518872050	27100	27100	27100	27100	19
414	20241230	114000	1518357150	27050	27100	27100	27050	36
415	20241230	113900	1517382800	27100	27100	27100	27100	2
416	20241230	113800	1517328600	27050	27050	27100	27050	70
417	20241230	113700	1515435050	27050	27150	27150	27050	715
418	20241230	113600	1496062350	27150	27150	27150	27150	6
419	20241230	113500	1495899450	27150	27150	27150	27150	2
420	20241230	113400	1495845150	27150	27150	27150	27150	1
421	20241230	113300	1495818000	27150	27150	27150	27100	44
422	20241230	113200	1494625500	27150	27150	27150	27150	1
423	20241230	113100	1494598350	27150	27150	27150	27150	25
424	20241230	113000	1493919600	27100	27150	27150	27100	265
425	20241230	112900	1486738000	27150	27150	27150	27100	165
426	20241230	112800	1482262300	27150	27150	27150	27150	1
427	20241230	112700	1482235150	27100	27100	27150	27100	51
428	20241230	112600	1480853000	27150	27150	27150	27100	156
429	20241230	112500	1476622600	27150	27150	27150	27100	62
430	20241230	112400	1474941900	27150	27150	27150	27150	79
431	20241230	112300	1472797050	27150	27100	27150	27100	118
432	20241230	112200	1469599200	27150	27150	27150	27150	221
433	20241230	112100	1463599050	27150	27150	27150	27150	1
434	20241230	112000	1463571900	27150	27150	27150	27150	2
435	20241230	111900	1463517600	27100	27200	27200	27100	1833
436	20241230	111800	1413737150	27200	27200	27200	27200	1
437	20241230	111700	1413709950	27200	27200	27200	27200	1
438	20241230	111600	1413682750	27200	27200	27200	27200	5
439	20241230	111500	1413546750	27200	27200	27200	27200	3
440	20241230	111400	1413465150	27200	27200	27200	27200	22
441	20241230	111300	1412866750	27200	27200	27200	27200	2
442	20241230	111200	1412812350	27150	27200	27200	27150	6
443	20241230	111100	1412649400	27200	27200	27200	27200	2
444	20241230	111000	1412595000	27200	27200	27200	27150	1264
445	20241230	110900	1378265550	27200	27200	27200	27200	1
446	20241230	110800	1378238350	27200	27200	27200	27200	8
447	20241230	110700	1378020750	27200	27200	27200	27200	17
448	20241230	110600	1377558350	27200	27200	27200	27200	1
449	20241230	110500	1377531150	27200	27200	27250	27200	218
450	20241230	110400	1371598300	27250	27200	27250	27200	2
451	20241230	110300	1371543850	27250	27250	27250	27200	39
452	20241230	110200	1370481150	27200	27200	27200	27200	73
453	20241230	110100	1368495550	27200	27200	27200	27200	91
454	20241230	110000	1366020350	27150	27200	27200	27150	28
455	20241230	105900	1365258850	27200	27200	27200	27200	1
456	20241230	105800	1365231650	27200	27200	27200	27200	6
457	20241230	105700	1365068450	27200	27250	27250	27200	2
458	20241230	105600	1365014000	27250	27200	27250	27200	318
459	20241230	105500	1356362750	27250	27200	27250	27200	11
460	20241230	105400	1356063500	27250	27200	27250	27200	2
461	20241230	105300	1356009050	27250	27250	27250	27250	4
462	20241230	105200	1355900050	27250	27250	27250	27250	1
463	20241230	105100	1355872800	27250	27250	27250	27250	3
464	20241230	105000	1355791050	27250	27250	27250	27200	39
465	20241230	104900	1354730150	27250	27250	27250	27250	1
466	20241230	104800	1354702900	27250	27250	27250	27250	2
467	20241230	104700	1354648400	27250	27250	27250	27250	22
468	20241230	104600	1354048900	27250	27250	27250	27250	189
469	20241230	104500	1348898650	27250	27300	27300	27200	290
470	20241230	104400	1340997550	27300	27300	27300	27300	1
471	20241230	104300	1340970250	27300	27300	27300	27300	2
472	20241230	104200	1340915650	27300	27300	27300	27300	2
473	20241230	104100	1340861050	27300	27250	27300	27250	70
474	20241230	104000	1338950300	27250	27200	27300	27200	25
475	20241230	103900	1338270150	27200	27250	27250	27200	54
476	20241230	103800	1336801050	27250	27250	27250	27250	933
477	20241230	103700	1311376800	27300	27350	27350	27250	1682
478	20241230	103600	1265393450	27400	27400	27400	27350	44
479	20241230	103500	1264189900	27400	27350	27400	27350	1004
480	20241230	103400	1236683050	27400	27250	27400	27250	902
481	20241230	103300	1211993400	27300	27250	27300	27250	228
482	20241230	103200	1205776900	27350	27250	27350	27250	291
483	20241230	103100	1197842350	27300	27250	27350	27250	59
484	20241230	103000	1196232850	27400	27300	27400	27300	623
485	20241230	102900	1179217650	27400	27200	27450	27200	8604
486	20241230	102800	944415150	27200	27300	27300	27200	430
487	20241230	102700	932701050	27250	27250	27300	27250	501
488	20241230	102600	919046000	27250	27250	27300	27250	93
489	20241230	102500	916511650	27250	27250	27300	27250	33
490	20241230	102400	915611100	27250	27300	27300	27250	204
491	20241230	102300	910051900	27300	27250	27300	27250	32
492	20241230	102200	909179550	27300	27300	27300	27300	10
493	20241230	102100	908906550	27250	27250	27250	27200	2283
494	20241230	102000	846753700	27250	27200	27250	27200	543
495	20241230	101900	831982850	27200	27250	27250	27150	1892
496	20241230	101800	780525150	27300	27050	27350	27050	8655
497	20241230	101700	545346200	27050	27000	27050	27000	609
498	20241230	101600	528900450	27000	27000	27050	27000	72
499	20241230	101500	526956350	27000	27000	27000	27000	18
500	20241230	101400	526470350	27000	27000	27000	27000	4
501	20241230	101300	526362350	27000	26950	27000	26950	127
502	20241230	101200	522937450	27000	27000	27000	27000	1573
503	20241230	101100	480466450	27000	27050	27050	27000	3
504	20241230	101000	480385400	27050	27050	27050	27050	1
505	20241230	100900	480358350	27050	27050	27050	27050	3
506	20241230	100800	480277200	27050	27050	27050	27000	7
507	20241230	100700	480087900	27050	27000	27050	27000	26
508	20241230	100600	479385850	27050	27000	27050	27000	442
509	20241230	100500	467449800	27050	27050	27050	27000	24
510	20241230	100400	466800650	27050	27000	27050	27000	4
511	20241230	100300	466692550	27000	27050	27100	27000	499
512	20241230	100200	453197350	27100	27050	27100	27050	3
513	20241230	100100	453116100	27050	27050	27050	27050	2
514	20241230	100000	453062000	27000	27050	27100	27000	252
515	20241230	095900	446245000	27050	27050	27050	27000	9
516	20241230	095800	446001600	27050	27000	27050	27000	3
517	20241230	095700	445920500	27050	27050	27050	27050	4
518	20241230	095600	445812300	27050	27050	27050	27000	110
519	20241230	095500	442841200	27050	27000	27100	27000	34
520	20241230	095400	441923050	27100	27000	27100	27000	688
521	20241230	095300	423310650	27050	27050	27050	27050	51
522	20241230	095200	421931100	27050	27000	27050	27000	2
523	20241230	095100	421877050	27050	27000	27050	27000	76
524	20241230	095000	419821450	27050	27000	27050	27000	80
525	20241230	094900	417660250	27050	27050	27050	27050	433
526	20241230	094800	405947600	27000	27100	27100	27000	36
527	20241230	094700	404975350	27100	27050	27100	27050	43
528	20241230	094600	403810100	27000	27050	27100	27000	911
529	20241230	094500	379167750	27050	27050	27050	27050	82
530	20241230	094400	376949650	27100	27050	27100	27050	271
531	20241230	094300	369618350	27100	27050	27100	27050	825
532	20241230	094200	347301250	27100	27100	27100	27100	126
533	20241230	094100	343886650	27100	27050	27100	27050	30
534	20241230	094000	343073950	27100	27050	27100	27050	78
535	20241230	093900	340963850	27100	27100	27150	27100	523
536	20241230	093800	326790200	27150	27100	27150	27100	448
537	20241230	093700	314649350	27150	27150	27150	27100	7
538	20241230	093600	314459400	27150	27100	27150	27100	42
539	20241230	093500	313319700	27150	27100	27150	27100	209
540	20241230	093400	307655400	27150	27100	27150	27100	11
541	20241230	093300	307356950	27150	27100	27150	27100	83
542	20241230	093200	305103550	27150	27150	27150	27100	11
543	20241230	093100	304805050	27150	27100	27150	27100	91
544	20241230	093000	302334450	27150	27150	27150	27150	17
545	20241230	092900	301872900	27150	27100	27150	27100	9
546	20241230	092800	301628800	27150	27100	27150	27100	6
547	20241230	092700	301466150	27150	27100	27150	27100	18
548	20241230	092600	300978300	27150	27150	27150	27100	270
549	20241230	092500	293661200	27150	27150	27150	27150	112
550	20241230	092400	290620400	27150	27100	27150	27100	44
551	20241230	092300	289426350	27150	27100	27150	27100	39
552	20241230	092200	288369350	27150	27100	27150	27100	29
553	20241230	092100	287583400	27150	27150	27200	27150	573
554	20241230	092000	272026400	27200	27200	27200	27200	1
555	20241230	091900	271999200	27150	27150	27150	27150	865
556	20241230	091800	248514450	27150	27150	27150	27150	73
557	20241230	091700	246532500	27150	27150	27200	27150	696
558	20241230	091600	227634150	27200	27000	27200	27000	1814
559	20241230	091500	178471000	27050	27000	27050	27000	9
560	20241230	091400	178227600	27050	27000	27050	27000	54
561	20241230	091300	176768350	27000	27000	27050	27000	505
562	20241230	091200	163133300	27050	27000	27050	27000	127
563	20241230	091100	159702750	27050	27000	27050	26950	1688
564	20241230	091000	114067700	27050	26950	27050	26950	157
565	20241230	090900	109824150	27000	26950	27000	26950	560
566	20241230	090800	94709700	26950	27000	27000	26950	373
567	20241230	090700	84657300	26950	26950	26950	26950	43
568	20241230	090600	83498450	26900	26950	26950	26900	353
569	20241230	090500	74000100	26950	26950	26950	26950	59
570	20241230	090400	72410050	27000	26900	27000	26900	463
571	20241230	090300	59930400	26950	26850	26950	26850	188
572	20241230	090200	54870950	26850	26800	26900	26800	32
573	20241230	090100	54012400	26900	26850	26900	26800	25
574	20241230	090000	53341950	26800	26800	26950	26800	1987