KissMeData/003960/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184100	1151825300	40600	40600	40600	40600	1584
3	20241230	184000	1151825300	40600	40600	40600	40600	0
4	20241230	183900	1151825300	40600	40600	40600	40600	0
5	20241230	183800	1151825300	40600	40600	40600	40600	0
6	20241230	183700	1151825300	40600	40600	40600	40600	0
7	20241230	183600	1151825300	40600	40600	40600	40600	0
8	20241230	183500	1151825300	40600	40600	40600	40600	0
9	20241230	183400	1151825300	40600	40600	40600	40600	0
10	20241230	183300	1151825300	40600	40600	40600	40600	0
11	20241230	183200	1151825300	40600	40600	40600	40600	0
12	20241230	183100	1151825300	40600	40600	40600	40600	0
13	20241230	183000	1151825300	40600	40600	40600	40600	0
14	20241230	182900	1151825300	40600	40600	40600	40600	0
15	20241230	182800	1151825300	40600	40600	40600	40600	0
16	20241230	182700	1151825300	40600	40600	40600	40600	0
17	20241230	182600	1151825300	40600	40600	40600	40600	0
18	20241230	182500	1151825300	40600	40600	40600	40600	0
19	20241230	182400	1151825300	40600	40600	40600	40600	0
20	20241230	182300	1151825300	40600	40600	40600	40600	0
21	20241230	182200	1151825300	40600	40600	40600	40600	0
22	20241230	182100	1151825300	40600	40600	40600	40600	0
23	20241230	182000	1151825300	40600	40600	40600	40600	0
24	20241230	181900	1151825300	40600	40600	40600	40600	0
25	20241230	181800	1151825300	40600	40600	40600	40600	0
26	20241230	181700	1151825300	40600	40600	40600	40600	0
27	20241230	181600	1151825300	40600	40600	40600	40600	0
28	20241230	181500	1151825300	40600	40600	40600	40600	0
29	20241230	181400	1151825300	40600	40600	40600	40600	0
30	20241230	181300	1151825300	40600	40600	40600	40600	0
31	20241230	181200	1151825300	40600	40600	40600	40600	0
32	20241230	181100	1151825300	40600	40600	40600	40600	1584
33	20241230	181000	1151825300	40600	40600	40600	40600	0
34	20241230	180900	1151825300	40600	40600	40600	40600	0
35	20241230	180800	1151825300	40600	40600	40600	40600	0
36	20241230	180700	1151825300	40600	40600	40600	40600	0
37	20241230	180600	1151825300	40600	40600	40600	40600	0
38	20241230	180500	1151825300	40600	40600	40600	40600	0
39	20241230	180400	1151825300	40600	40600	40600	40600	0
40	20241230	180300	1151825300	40600	40600	40600	40600	0
41	20241230	180200	1151825300	40600	40600	40600	40600	0
42	20241230	180100	1151825300	40600	40600	40600	40600	0
43	20241230	180000	1151825300	40600	40600	40600	40600	0
44	20241230	175900	1151825300	40600	40600	40600	40600	0
45	20241230	175800	1151825300	40600	40600	40600	40600	0
46	20241230	175700	1151825300	40600	40600	40600	40600	0
47	20241230	175600	1151825300	40600	40600	40600	40600	0
48	20241230	175500	1151825300	40600	40600	40600	40600	0
49	20241230	175400	1151825300	40600	40600	40600	40600	0
50	20241230	175300	1151825300	40600	40600	40600	40600	0
51	20241230	175200	1151825300	40600	40600	40600	40600	0
52	20241230	175100	1151825300	40600	40600	40600	40600	0
53	20241230	175000	1151825300	40600	40600	40600	40600	0
54	20241230	174900	1151825300	40600	40600	40600	40600	0
55	20241230	174800	1151825300	40600	40600	40600	40600	0
56	20241230	174700	1151825300	40600	40600	40600	40600	0
57	20241230	174600	1151825300	40600	40600	40600	40600	0
58	20241230	174500	1151825300	40600	40600	40600	40600	0
59	20241230	174400	1151825300	40600	40600	40600	40600	0
60	20241230	174300	1151825300	40600	40600	40600	40600	0
61	20241230	174200	1151825300	40600	40600	40600	40600	0
62	20241230	174100	1151825300	40600	40600	40600	40600	1584
63	20241230	174000	1151825300	40600	40600	40600	40600	0
64	20241230	173900	1151825300	40600	40600	40600	40600	0
65	20241230	173800	1151825300	40600	40600	40600	40600	0
66	20241230	173700	1151825300	40600	40600	40600	40600	0
67	20241230	173600	1151825300	40600	40600	40600	40600	0
68	20241230	173500	1151825300	40600	40600	40600	40600	0
69	20241230	173400	1151825300	40600	40600	40600	40600	0
70	20241230	173300	1151825300	40600	40600	40600	40600	0
71	20241230	173200	1151825300	40600	40600	40600	40600	0
72	20241230	173100	1151825300	40600	40600	40600	40600	0
73	20241230	173000	1151825300	40600	40600	40600	40600	0
74	20241230	172900	1151825300	40600	40600	40600	40600	0
75	20241230	172800	1151825300	40600	40600	40600	40600	0
76	20241230	172700	1151825300	40600	40600	40600	40600	0
77	20241230	172600	1151825300	40600	40600	40600	40600	0
78	20241230	172500	1151825300	40600	40600	40600	40600	0
79	20241230	172400	1151825300	40600	40600	40600	40600	0
80	20241230	172300	1151825300	40600	40600	40600	40600	0
81	20241230	172200	1151825300	40600	40600	40600	40600	0
82	20241230	172100	1151825300	40600	40600	40600	40600	0
83	20241230	172000	1151825300	40600	40600	40600	40600	0
84	20241230	171900	1151825300	40600	40600	40600	40600	0
85	20241230	171800	1151825300	40600	40600	40600	40600	0
86	20241230	171700	1151825300	40600	40600	40600	40600	0
87	20241230	171600	1151825300	40600	40600	40600	40600	0
88	20241230	171500	1151825300	40600	40600	40600	40600	0
89	20241230	171400	1151825300	40600	40600	40600	40600	0
90	20241230	171300	1151825300	40600	40600	40600	40600	0
91	20241230	171200	1151825300	40600	40600	40600	40600	0
92	20241230	171100	1151825300	40600	40600	40600	40600	1584
93	20241230	171000	1151825300	40600	40600	40600	40600	0
94	20241230	170900	1151825300	40600	40600	40600	40600	0
95	20241230	170800	1151825300	40600	40600	40600	40600	0
96	20241230	170700	1151825300	40600	40600	40600	40600	0
97	20241230	170600	1151825300	40600	40600	40600	40600	0
98	20241230	170500	1151825300	40600	40600	40600	40600	0
99	20241230	170400	1151825300	40600	40600	40600	40600	0
100	20241230	170300	1151825300	40600	40600	40600	40600	0
101	20241230	170200	1151825300	40600	40600	40600	40600	0
102	20241230	170100	1151825300	40600	40600	40600	40600	0
103	20241230	170000	1151825300	40600	40600	40600	40600	0
104	20241230	165900	1151825300	40600	40600	40600	40600	0
105	20241230	165800	1151825300	40600	40600	40600	40600	0
106	20241230	165700	1151825300	40600	40600	40600	40600	0
107	20241230	165600	1151825300	40600	40600	40600	40600	0
108	20241230	165500	1151825300	40600	40600	40600	40600	0
109	20241230	165400	1151825300	40600	40600	40600	40600	0
110	20241230	165300	1151825300	40600	40600	40600	40600	0
111	20241230	165200	1151825300	40600	40600	40600	40600	0
112	20241230	165100	1151825300	40600	40600	40600	40600	0
113	20241230	165000	1151825300	40600	40600	40600	40600	0
114	20241230	164900	1151825300	40600	40600	40600	40600	0
115	20241230	164800	1151825300	40600	40600	40600	40600	0
116	20241230	164700	1151825300	40600	40600	40600	40600	0
117	20241230	164600	1151825300	40600	40600	40600	40600	0
118	20241230	164500	1151825300	40600	40600	40600	40600	0
119	20241230	164400	1151825300	40600	40600	40600	40600	0
120	20241230	164300	1151825300	40600	40600	40600	40600	0
121	20241230	164200	1151825300	40600	40600	40600	40600	0
122	20241230	164100	1151825300	40600	40600	40600	40600	1584
123	20241230	164000	1151825300	40600	40600	40600	40600	0
124	20241230	163900	1151825300	40600	40600	40600	40600	0
125	20241230	163800	1151825300	40600	40600	40600	40600	0
126	20241230	163700	1151825300	40600	40600	40600	40600	0
127	20241230	163600	1151825300	40600	40600	40600	40600	0
128	20241230	163500	1151825300	40600	40600	40600	40600	0
129	20241230	163400	1151825300	40600	40600	40600	40600	0
130	20241230	163300	1151825300	40600	40600	40600	40600	0
131	20241230	163200	1151825300	40600	40600	40600	40600	0
132	20241230	163100	1151825300	40600	40600	40600	40600	0
133	20241230	163000	1151825300	40600	40600	40600	40600	0
134	20241230	162900	1151825300	40600	40600	40600	40600	0
135	20241230	162800	1151825300	40600	40600	40600	40600	0
136	20241230	162700	1151825300	40600	40600	40600	40600	0
137	20241230	162600	1151825300	40600	40600	40600	40600	0
138	20241230	162500	1151825300	40600	40600	40600	40600	0
139	20241230	162400	1151825300	40600	40600	40600	40600	0
140	20241230	162300	1151825300	40600	40600	40600	40600	0
141	20241230	162200	1151825300	40600	40600	40600	40600	0
142	20241230	162100	1151825300	40600	40600	40600	40600	0
143	20241230	162000	1151825300	40600	40600	40600	40600	0
144	20241230	161900	1151825300	40600	40600	40600	40600	0
145	20241230	161800	1151825300	40600	40600	40600	40600	0
146	20241230	161700	1151825300	40600	40600	40600	40600	0
147	20241230	161600	1151825300	40600	40600	40600	40600	0
148	20241230	161500	1151825300	40600	40600	40600	40600	0
149	20241230	161400	1151825300	40600	40600	40600	40600	0
150	20241230	161300	1151825300	40600	40600	40600	40600	0
151	20241230	161200	1151825300	40600	40600	40600	40600	0
152	20241230	161100	1151825300	40600	40600	40600	40600	1584
153	20241230	161000	1151825300	40600	40600	40600	40600	0
154	20241230	160900	1151825300	40600	40600	40600	40600	0
155	20241230	160800	1151825300	40600	40600	40600	40600	0
156	20241230	160700	1151825300	40600	40600	40600	40600	0
157	20241230	160600	1151825300	40600	40600	40600	40600	0
158	20241230	160500	1151825300	40600	40600	40600	40600	0
159	20241230	160400	1151825300	40600	40600	40600	40600	0
160	20241230	160300	1151825300	40600	40600	40600	40600	0
161	20241230	160200	1151825300	40600	40600	40600	40600	0
162	20241230	160100	1151825300	40600	40600	40600	40600	0
163	20241230	160000	1151825300	40600	40600	40600	40600	0
164	20241230	155900	1151825300	40600	40600	40600	40600	0
165	20241230	155800	1151825300	40600	40600	40600	40600	0
166	20241230	155700	1151825300	40600	40600	40600	40600	0
167	20241230	155600	1151825300	40600	40600	40600	40600	0
168	20241230	155500	1151825300	40600	40600	40600	40600	0
169	20241230	155400	1151825300	40600	40600	40600	40600	0
170	20241230	155300	1151825300	40600	40600	40600	40600	0
171	20241230	155200	1151825300	40600	40600	40600	40600	0
172	20241230	155100	1151825300	40600	40600	40600	40600	0
173	20241230	155000	1151825300	40600	40600	40600	40600	0
174	20241230	154900	1151825300	40600	40600	40600	40600	0
175	20241230	154800	1151825300	40600	40600	40600	40600	0
176	20241230	154700	1151825300	40600	40600	40600	40600	0
177	20241230	154600	1151825300	40600	40600	40600	40600	0
178	20241230	154500	1151825300	40600	40600	40600	40600	0
179	20241230	154400	1151825300	40600	40600	40600	40600	0
180	20241230	154300	1151825300	40600	40600	40600	40600	0
181	20241230	154200	1151825300	40600	40600	40600	40600	0
182	20241230	154100	1151825300	40600	40600	40600	40600	1584
183	20241230	154000	1151825300	40600	40600	40600	40600	0
184	20241230	153900	1151825300	40600	40600	40600	40600	0
185	20241230	153800	1151825300	40600	40600	40600	40600	0
186	20241230	153700	1151825300	40600	40600	40600	40600	0
187	20241230	153600	1151825300	40600	40600	40600	40600	0
188	20241230	153500	1151825300	40600	40600	40600	40600	0
189	20241230	153400	1151825300	40600	40600	40600	40600	0
190	20241230	153300	1151825300	40600	40600	40600	40600	0
191	20241230	153200	1151825300	40600	40600	40600	40600	0
192	20241230	153100	1151825300	40600	40600	40600	40600	0
193	20241230	153000	1151825300	40600	40600	40600	40600	1584
194	20241230	152900	1087514900	40600	40600	40600	40600	0
195	20241230	152800	1087514900	40600	40600	40600	40600	0
196	20241230	152700	1087514900	40600	40600	40600	40600	0
197	20241230	152600	1087514900	40600	40600	40600	40600	0
198	20241230	152500	1087514900	40600	40600	40600	40600	0
199	20241230	152400	1087514900	40600	40600	40600	40600	0
200	20241230	152300	1087514900	40600	40600	40600	40600	0
201	20241230	152200	1087514900	40600	40600	40600	40600	0
202	20241230	152100	1087514900	40600	40600	40600	40600	0
203	20241230	152000	1087514900	40600	40600	40600	40600	0
204	20241230	151900	1087514900	40600	40550	40600	40550	77
205	20241230	151800	1084389250	40550	40500	40600	40500	27
206	20241230	151700	1083294450	40550	40550	40550	40550	149
207	20241230	151600	1077252500	40600	40600	40600	40600	37
208	20241230	151500	1075750300	40500	40500	40500	40450	284
209	20241230	151400	1064249750	40500	40500	40500	40500	12
210	20241230	151300	1063763750	40500	40650	40650	40500	283
211	20241230	151200	1052283300	40650	40700	40700	40650	170
212	20241230	151100	1045369500	40700	40750	40750	40700	30
213	20241230	151000	1044148000	40800	40800	40850	40800	163
214	20241230	150900	1037497400	40900	40900	40900	40900	55
215	20241230	150800	1035247900	40900	40900	40900	40900	1
216	20241230	150700	1035207000	40900	40900	40900	40900	34
217	20241230	150600	1033816400	40900	40900	40900	40900	1
218	20241230	150500	1033775500	40850	40850	40850	40850	0
219	20241230	150400	1033775500	40850	40850	40850	40850	33
220	20241230	150300	1032427450	40850	40900	40900	40850	16
221	20241230	150200	1031773800	40900	40900	40900	40900	42
222	20241230	150100	1030056000	40850	40850	40850	40850	6
223	20241230	150000	1029810900	40750	40850	40850	40750	75
224	20241230	145900	1026751150	40850	40850	40850	40850	1
225	20241230	145800	1026710300	40800	40850	40850	40800	119
226	20241230	145700	1021853500	40850	40850	40850	40850	116
227	20241230	145600	1017114900	40900	40900	40900	40900	1
228	20241230	145500	1017074000	40900	40900	40900	40900	38
229	20241230	145400	1015519800	40900	40900	40900	40900	50
230	20241230	145300	1013474800	40900	40900	40900	40900	33
231	20241230	145200	1012125100	40900	40900	40900	40900	1
232	20241230	145100	1012084200	40900	40900	40900	40900	66
233	20241230	145000	1009384800	40900	40900	40900	40900	1
234	20241230	144900	1009343900	40900	40900	40900	40900	65
235	20241230	144800	1006685400	40900	40900	40900	40900	1
236	20241230	144700	1006644500	40900	40900	40900	40850	21
237	20241230	144600	1005786100	40900	40850	40900	40850	42
238	20241230	144500	1004068800	40850	40850	40850	40850	0
239	20241230	144400	1004068800	40850	40850	40850	40850	0
240	20241230	144300	1004068800	40850	40850	40850	40850	1
241	20241230	144200	1004027950	40850	40850	40850	40850	0
242	20241230	144100	1004027950	40850	40900	40900	40850	42
243	20241230	144000	1002310200	40900	40900	40900	40900	19
244	20241230	143900	1001533100	40900	40900	40900	40900	0
245	20241230	143800	1001533100	40900	40900	40900	40900	44
246	20241230	143700	999733500	40900	40900	40900	40900	25
247	20241230	143600	998711000	40900	40950	40950	40900	209
248	20241230	143500	990152950	40950	40950	40950	40950	34
249	20241230	143400	988760650	40950	40950	40950	40950	0
250	20241230	143300	988760650	40950	40900	40950	40900	70
251	20241230	143200	985897600	40900	40900	40900	40900	1
252	20241230	143100	985856700	40900	40900	40900	40900	32
253	20241230	143000	984547900	40900	40900	40900	40900	0
254	20241230	142900	984547900	40900	40900	40900	40900	49
255	20241230	142800	982543800	40900	40900	40900	40900	1
256	20241230	142700	982502900	40900	40900	40900	40900	7
257	20241230	142600	982216600	40850	40850	40850	40850	50
258	20241230	142500	980174100	40850	40850	40850	40850	54
259	20241230	142400	977968200	40850	40900	40900	40850	26
260	20241230	142300	976906050	40900	40950	40950	40900	19
261	20241230	142200	976128900	40900	40950	40950	40900	82
262	20241230	142100	972773500	40950	40950	40950	40950	1
263	20241230	142000	972732550	40950	40950	40950	40950	33
264	20241230	141900	971381200	40950	40950	40950	40950	1
265	20241230	141800	971340250	40950	40950	40950	40950	1
266	20241230	141700	971299300	40950	40950	40950	40950	33
267	20241230	141600	969947950	40950	40950	40950	40950	26
268	20241230	141500	968883250	40950	40950	40950	40950	65
269	20241230	141400	966221500	40950	40950	40950	40950	3
270	20241230	141300	966098650	40950	40950	40950	40950	52
271	20241230	141200	963969250	40950	40950	40950	40950	1
272	20241230	141100	963928300	40950	40950	40950	40950	34
273	20241230	141000	962536000	40950	40950	40950	40950	2
274	20241230	140900	962454100	40900	40900	40900	40900	23
275	20241230	140800	961513400	40900	40900	40900	40900	1
276	20241230	140700	961472500	40950	40900	40950	40900	2
277	20241230	140600	961390650	40950	40950	40950	40950	34
278	20241230	140500	959998350	40950	40950	40950	40950	2
279	20241230	140400	959916450	40950	40950	40950	40950	64
280	20241230	140300	957295650	40950	40950	40950	40950	1
281	20241230	140200	957254700	40950	40950	40950	40950	84
282	20241230	140100	953814900	40950	40900	40950	40900	108
283	20241230	140000	949396650	40900	40900	40900	40900	195
284	20241230	135900	941421150	40900	40900	40900	40900	3
285	20241230	135800	941298450	40900	40900	40900	40900	1
286	20241230	135700	941257550	40850	40900	40900	40850	21
287	20241230	135600	940399650	40900	40900	40900	40900	2
288	20241230	135500	940317850	40900	40900	40900	40900	41
289	20241230	135400	938640950	40900	40900	40900	40900	1
290	20241230	135300	938600050	40900	40900	40900	40900	34
291	20241230	135200	937209450	40900	40900	40900	40900	13
292	20241230	135100	936677750	40900	40900	40900	40900	32
293	20241230	135000	935368950	40900	40900	40900	40900	2
294	20241230	134900	935287150	40900	40900	40900	40900	1
295	20241230	134800	935246250	40900	40900	40900	40900	34
296	20241230	134700	933855650	40900	40900	40900	40900	0
297	20241230	134600	933855650	40900	40900	40900	40900	33
298	20241230	134500	932505950	40900	40900	40900	40900	26
299	20241230	134400	931442550	40900	40900	40900	40900	32
300	20241230	134300	930133750	40900	40900	40900	40900	23
301	20241230	134200	929193050	40950	40950	40950	40950	33
302	20241230	134100	927841700	40950	40950	40950	40950	1
303	20241230	134000	927800750	40900	40900	40900	40900	179
304	20241230	133900	920479650	40900	40900	40900	40900	95
305	20241230	133800	916594150	40900	40900	40900	40900	0
306	20241230	133700	916594150	40900	40900	40900	40900	36
307	20241230	133600	915121750	40900	40900	40900	40900	2
308	20241230	133500	915039950	40900	40900	40900	40900	58
309	20241230	133400	912667750	40800	40800	40800	40800	25
310	20241230	133300	911647750	40800	40800	40800	40800	200
311	20241230	133200	903487750	40900	40900	40900	40900	1
312	20241230	133100	903446850	40900	40850	40900	40850	82
313	20241230	133000	900097100	40850	40850	40850	40850	34
314	20241230	132900	898708200	40800	40800	40800	40800	0
315	20241230	132800	898708200	40800	40800	40800	40800	0
316	20241230	132700	898708200	40800	40800	40800	40800	0
317	20241230	132600	898708200	40800	40800	40800	40800	35
318	20241230	132500	897280200	40800	40800	40800	40800	0
319	20241230	132400	897280200	40800	40800	40800	40800	0
320	20241230	132300	897280200	40800	40800	40800	40800	45
321	20241230	132200	895444200	40900	40900	40900	40900	32
322	20241230	132100	894135400	40900	40900	40900	40900	2
323	20241230	132000	894053600	40900	40900	40900	40900	0
324	20241230	131900	894053600	40900	40900	40900	40900	33
325	20241230	131800	892703900	40900	40900	40900	40900	2
326	20241230	131700	892622100	40900	40900	40900	40900	32
327	20241230	131600	891313300	40900	40900	40900	40800	125
328	20241230	131500	886204250	40850	40900	40900	40850	120
329	20241230	131400	881298750	40900	40900	40900	40900	1
330	20241230	131300	881257850	40900	40850	40900	40850	363
331	20241230	131200	866411750	40850	40850	40850	40850	309
332	20241230	131100	853789100	40850	40850	40850	40850	0
333	20241230	131000	853789100	40850	40850	40850	40850	33
334	20241230	130900	852441050	40850	40850	40850	40850	3
335	20241230	130800	852318500	40850	40850	40850	40850	12
336	20241230	130700	851828300	40800	40800	40800	40800	0
337	20241230	130600	851828300	40800	40800	40800	40800	0
338	20241230	130500	851828300	40800	40800	40800	40800	89
339	20241230	130400	848197100	40800	40800	40800	40800	1
340	20241230	130300	848156300	40800	40800	40800	40800	0
341	20241230	130200	848156300	40800	40800	40800	40800	0
342	20241230	130100	848156300	40800	40850	40850	40800	312
343	20241230	130000	835420000	40900	40850	40900	40850	9
344	20241230	125900	835052300	40900	40900	40900	40900	32
345	20241230	125800	833743500	40850	40850	40900	40850	12
346	20241230	125700	833252800	40850	40850	40850	40850	0
347	20241230	125600	833252800	40850	40850	40850	40850	1
348	20241230	125500	833211950	40900	40850	40900	40850	33
349	20241230	125400	831862300	40850	40850	40850	40850	2
350	20241230	125300	831780600	40900	40850	40900	40850	5
351	20241230	125200	831576150	40800	40800	40800	40800	1
352	20241230	125100	831535350	40900	40850	40900	40850	2
353	20241230	125000	831453600	40900	40900	40900	40900	56
354	20241230	124900	829163200	40900	40900	40900	40900	0
355	20241230	124800	829163200	40900	40900	40900	40800	118
356	20241230	124700	824338550	40900	40900	40900	40900	1
357	20241230	124600	824297650	40900	40850	40900	40850	35
358	20241230	124500	822866200	40900	40900	40900	40900	0
359	20241230	124400	822866200	40900	40900	40900	40900	33
360	20241230	124300	821516500	40900	40850	40900	40850	116
361	20241230	124200	816777850	41000	41000	41000	41000	0
362	20241230	124100	816777850	41000	41000	41000	40850	200
363	20241230	124000	808587300	41000	40950	41000	40950	2
364	20241230	123900	808505350	40950	40950	40950	40950	61
365	20241230	123800	806007400	40900	40900	40900	40900	1
366	20241230	123700	805966500	40950	40950	40950	40950	65
367	20241230	123600	803304750	40900	40900	40900	40900	15
368	20241230	123500	802691250	40850	40850	40850	40850	1
369	20241230	123400	802650400	40850	40850	40850	40850	1
370	20241230	123300	802609550	40850	40800	40850	40800	3
371	20241230	123200	802487050	40800	40800	40800	40800	0
372	20241230	123100	802487050	40800	40850	40850	40800	4
373	20241230	123000	802323700	40850	40800	40850	40800	2
374	20241230	122900	802242050	40800	40900	40900	40800	137
375	20241230	122800	796641050	40900	40950	40950	40900	34
376	20241230	122700	795248800	40900	40950	40950	40900	2
377	20241230	122600	795166950	40950	40900	40950	40900	41
378	20241230	122500	793488500	40900	40950	40950	40900	3
379	20241230	122400	793365700	40950	40900	40950	40900	34
380	20241230	122300	791973450	40950	40950	40950	40950	4
381	20241230	122200	791809650	40900	40900	40900	40900	2
382	20241230	122100	791727850	40900	40900	40900	40850	30
383	20241230	122000	790500900	40850	40900	40900	40850	52
384	20241230	121900	788376650	40900	40850	40900	40850	172
385	20241230	121800	781349550	40800	40800	40800	40800	1
386	20241230	121700	781308750	40850	40850	40850	40850	1
387	20241230	121600	781267900	40800	40850	40850	40800	3
388	20241230	121500	781145400	40850	40800	40850	40800	3
389	20241230	121400	781022900	40800	40800	40800	40800	0
390	20241230	121300	781022900	40800	40800	40800	40800	114
391	20241230	121200	776371700	40750	40700	40750	40700	10
392	20241230	121100	775964250	40750	40700	40750	40700	127
393	20241230	121000	770794000	40750	40750	40750	40750	116
394	20241230	120900	766067000	40700	40700	40700	40700	500
395	20241230	120800	745717000	40700	40700	40700	40700	109
396	20241230	120700	741280700	40700	40700	40750	40700	410
397	20241230	120600	724586800	40650	40650	40650	40650	0
398	20241230	120500	724586800	40650	40700	40700	40650	4
399	20241230	120400	724424050	40750	40750	40750	40750	32
400	20241230	120300	723120050	40750	40700	40750	40700	143
401	20241230	120200	717299650	40750	40750	40750	40700	7
402	20241230	120100	717014450	40750	40700	40750	40700	15
403	20241230	120000	716403250	40700	40700	40700	40700	21
404	20241230	115900	715548550	40700	40700	40700	40700	0
405	20241230	115800	715548550	40700	40700	40700	40700	1
406	20241230	115700	715507850	40700	40700	40700	40700	1
407	20241230	115600	715467150	40750	40750	40750	40750	9
408	20241230	115500	715100400	40700	40700	40700	40700	62
409	20241230	115400	712577000	40700	40700	40700	40700	11
410	20241230	115300	712129300	40700	40700	40700	40700	1
411	20241230	115200	712088600	40700	40700	40700	40700	1
412	20241230	115100	712047900	40700	40700	40700	40700	60
413	20241230	115000	709605900	40700	40750	40750	40700	3
414	20241230	114900	709483700	40750	40750	40750	40750	0
415	20241230	114800	709483700	40750	40700	40750	40700	303
416	20241230	114700	697151450	40700	40700	40700	40700	107
417	20241230	114600	692796550	40700	40700	40700	40700	0
418	20241230	114500	692796550	40700	40750	40750	40700	144
419	20241230	114400	686929600	40800	40800	40800	40800	33
420	20241230	114300	685583200	40800	40800	40800	40800	194
421	20241230	114200	677668000	40750	40750	40750	40750	1
422	20241230	114100	677627250	40700	40750	40750	40700	324
423	20241230	114000	664435600	40800	40800	40800	40800	2
424	20241230	113900	664354000	40750	40750	40750	40750	0
425	20241230	113800	664354000	40750	40800	40800	40750	328
426	20241230	113700	650979650	40850	40850	40850	40850	32
427	20241230	113600	649672450	40850	40850	40850	40850	40
428	20241230	113500	648038450	40850	40900	40900	40850	34
429	20241230	113400	646647900	40850	40850	40850	40850	0
430	20241230	113300	646647900	40850	40850	40850	40850	31
431	20241230	113200	645381550	40850	40850	40850	40850	1
432	20241230	113100	645340700	40900	40900	40900	40900	0
433	20241230	113000	645340700	40900	40900	40950	40900	96
434	20241230	112900	641413050	40900	40900	40900	40900	66
435	20241230	112800	638713650	40900	40900	40900	40900	0
436	20241230	112700	638713650	40900	40900	40900	40900	1
437	20241230	112600	638672750	40900	40900	40900	40900	1
438	20241230	112500	638631850	40900	40900	40900	40900	1
439	20241230	112400	638590950	40900	40900	40900	40900	0
440	20241230	112300	638590950	40900	40900	40900	40900	4
441	20241230	112200	638427350	40900	40900	40900	40900	1
442	20241230	112100	638386450	40900	40900	40900	40900	0
443	20241230	112000	638386450	40900	40950	40950	40900	10
444	20241230	111900	637977000	40900	40950	40950	40900	90
445	20241230	111800	634295950	40900	40950	40950	40900	31
446	20241230	111700	633027950	40950	40950	40950	40950	2
447	20241230	111600	632946050	41000	41000	41000	41000	2
448	20241230	111500	632864050	41000	41000	41000	40950	58
449	20241230	111400	630486100	40900	41000	41000	40900	4
450	20241230	111300	630322300	40900	40900	40900	40900	10
451	20241230	111200	629913300	41050	41000	41050	41000	22
452	20241230	111100	629011250	41050	40950	41050	40950	443
453	20241230	111000	610846900	40900	40900	40900	40900	1
454	20241230	110900	610806000	40900	40850	40900	40850	12
455	20241230	110800	610315250	40850	40900	40900	40850	7
456	20241230	110700	610029000	40850	40850	40850	40850	916
457	20241230	110600	572610400	40850	40850	40850	40850	1
458	20241230	110500	572569550	40850	40850	40850	40850	1
459	20241230	110400	572528700	40850	40850	40850	40850	0
460	20241230	110300	572528700	40850	40950	40950	40850	44
461	20241230	110200	570731100	40950	40900	40950	40900	80
462	20241230	110100	567455550	40900	40950	40950	40900	17
463	20241230	110000	566759600	40950	41000	41000	40950	93
464	20241230	105900	562946650	41000	40900	41000	40900	318
465	20241230	105800	549910650	40950	40950	40950	40950	48
466	20241230	105700	547945050	40950	40900	40950	40900	78
467	20241230	105600	544751450	40900	40900	40900	40900	12
468	20241230	105500	544260650	40850	40850	40850	40850	8
469	20241230	105400	543933850	40850	40850	40850	40850	1
470	20241230	105300	543893000	40900	40900	40900	40900	60
471	20241230	105200	541439000	40900	40900	40900	40900	1
472	20241230	105100	541398100	40900	40950	40950	40900	31
473	20241230	105000	540129300	40950	40950	40950	40900	9
474	20241230	104900	539760800	40900	40900	40900	40900	153
475	20241230	104800	533503100	40900	40900	40900	40900	1
476	20241230	104700	533462200	40950	40950	40950	40950	0
477	20241230	104600	533462200	40950	40950	40950	40950	1
478	20241230	104500	533421250	41000	41000	41000	41000	0
479	20241230	104400	533421250	41000	40950	41000	40950	5
480	20241230	104300	533216350	40900	40900	40900	40900	1
481	20241230	104200	533175450	40900	40900	40900	40900	1
482	20241230	104100	533134550	40950	40950	40950	40950	1
483	20241230	104000	533093600	40900	40900	40900	40900	2
484	20241230	103900	533011800	40950	40900	40950	40900	2
485	20241230	103800	532929950	40950	40950	40950	40950	20
486	20241230	103700	532110950	40900	40900	40900	40900	1
487	20241230	103600	532070050	41000	41000	41000	41000	0
488	20241230	103500	532070050	41000	41000	41000	41000	0
489	20241230	103400	532070050	41000	41000	41050	41000	372
490	20241230	103300	516818000	40950	40850	40950	40850	581
491	20241230	103200	493055050	40800	40800	40800	40800	151
492	20241230	103100	486894250	40850	40850	40900	40800	129
493	20241230	103000	481624000	40900	40800	40900	40800	201
494	20241230	102900	473412200	40800	40800	40800	40800	75
495	20241230	102800	470352200	40750	40800	40800	40750	14
496	20241230	102700	469781050	40750	40750	40750	40750	22
497	20241230	102600	468884550	40750	40750	40750	40750	9
498	20241230	102500	468517800	40750	40750	40800	40750	88
499	20241230	102400	464931700	40750	40750	40750	40750	12
500	20241230	102300	464442700	40750	40750	40750	40750	28
501	20241230	102200	463301700	40750	40800	40850	40750	653
502	20241230	102100	436682500	40800	40800	40800	40800	224
503	20241230	102000	427543300	40800	40800	40800	40750	25
504	20241230	101900	426523350	40750	40750	40750	40750	1
505	20241230	101800	426482600	40750	40750	40750	40750	0
506	20241230	101700	426482600	40750	40700	40750	40700	267
507	20241230	101600	415602400	40700	40700	40700	40700	166
508	20241230	101500	408846200	40700	40700	40700	40700	171
509	20241230	101400	401886500	40700	40650	40700	40650	205
510	20241230	101300	393549750	40600	40600	40600	40550	127
511	20241230	101200	388393600	40550	40550	40550	40550	25
512	20241230	101100	387379850	40550	40550	40550	40550	75
513	20241230	101000	384338600	40550	40550	40550	40550	100
514	20241230	100900	380283600	40500	40500	40500	40500	0
515	20241230	100800	380283600	40500	40450	40500	40450	79
516	20241230	100700	377084850	40500	40550	40550	40500	238
517	20241230	100600	367436550	40550	40550	40550	40550	0
518	20241230	100500	367436550	40550	40500	40550	40500	2
519	20241230	100400	367355500	40500	40500	40500	40500	94
520	20241230	100300	363548500	40500	40500	40500	40500	0
521	20241230	100200	363548500	40500	40450	40500	40450	17
522	20241230	100100	362860550	40450	40450	40450	40450	42
523	20241230	100000	361161650	40400	40400	40650	40400	435
524	20241230	095900	343572550	40400	40400	40400	40400	10
525	20241230	095800	343168550	40400	40400	40400	40400	0
526	20241230	095700	343168550	40400	40300	40400	40300	67
527	20241230	095600	340468350	40300	40300	40300	40300	85
528	20241230	095500	337042850	40350	40400	40400	40350	43
529	20241230	095400	335306150	40450	40450	40450	40450	5
530	20241230	095300	335103900	40450	40450	40450	40450	0
531	20241230	095200	335103900	40450	40450	40450	40450	76
532	20241230	095100	332029700	40500	40550	40550	40500	273
533	20241230	095000	320972950	40550	40600	40600	40550	525
534	20241230	094900	299658950	40600	40500	40600	40500	46
535	20241230	094800	297791700	40600	40600	40600	40600	8
536	20241230	094700	297466900	40550	40600	40600	40550	17
537	20241230	094600	296776750	40550	40450	40550	40450	83
538	20241230	094500	293412450	40500	40500	40500	40500	1
539	20241230	094400	293371950	40550	40500	40550	40500	2
540	20241230	094300	293290900	40450	40500	40500	40450	51
541	20241230	094200	291227900	40500	40550	40550	40500	68
542	20241230	094100	288471550	40550	40450	40550	40450	86
543	20241230	094000	284988500	40450	40450	40500	40450	41
544	20241230	093900	283329550	40450	40450	40450	40450	2
545	20241230	093800	283248650	40450	40400	40450	40400	17
546	20241230	093700	282561250	40400	40400	40400	40400	33
547	20241230	093600	281228050	40450	40450	40450	40450	17
548	20241230	093500	280540400	40450	40450	40450	40450	1
549	20241230	093400	280499950	40500	40450	40500	40450	296
550	20241230	093300	268524450	40450	40450	40500	40450	578
551	20241230	093200	245141550	40450	40500	40500	40450	121
552	20241230	093100	240246600	40500	40400	40500	40400	63
553	20241230	093000	237698200	40400	40250	40500	40250	685
554	20241230	092900	210016750	40350	40250	40350	40200	260
555	20241230	092800	199550250	40250	40100	40250	40100	274
556	20241230	092700	188526700	40200	40100	40200	40050	402
557	20241230	092600	172402000	40000	40000	40000	40000	3
558	20241230	092500	172282000	39950	39950	39950	39950	0
559	20241230	092400	172282000	39950	39950	39950	39950	15
560	20241230	092300	171682750	39900	39900	39900	39900	0
561	20241230	092200	171682750	39900	39850	39950	39850	182
562	20241230	092100	164418500	39800	39950	39950	39800	169
563	20241230	092000	157688050	39950	40000	40000	39950	10
564	20241230	091900	157288500	40000	39950	40150	39950	459
565	20241230	091800	138870050	39900	39900	39900	39900	84
566	20241230	091700	135518450	39900	39900	39900	39900	15
567	20241230	091600	134919950	39800	39850	39850	39800	30
568	20241230	091500	133724950	39850	39850	39850	39850	5
569	20241230	091400	133525700	39850	39950	39950	39850	36
570	20241230	091300	132090950	39950	39950	39950	39950	26
571	20241230	091200	131052250	40000	40000	40000	40000	5
572	20241230	091100	130852250	40000	39800	40000	39800	101
573	20241230	091000	126832250	39750	39750	39750	39750	0
574	20241230	090900	126832250	39750	40100	40100	39750	103
575	20241230	090800	122736000	40100	39600	40150	39550	103
576	20241230	090700	118636800	39500	39550	39550	39500	207
577	20241230	090600	110450250	39550	39450	39600	39400	4
578	20241230	090500	110292250	39400	39400	39400	39400	1
579	20241230	090400	110252850	39400	39400	39400	39400	10
580	20241230	090300	109858850	39600	39400	39600	39400	228
581	20241230	090200	100858800	39250	39250	39350	39200	974
582	20241230	090100	62647100	39200	39200	39200	39200	312
583	20241230	090000	50416700	39200	39700	39700	39200	1275