KissMeData/037710/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192200	1480735000	29100	29100	29100	29100	227
3	20241223	192100	1480735000	29100	29100	29100	29100	0
4	20241223	192000	1480735000	29100	29100	29100	29100	0
5	20241223	191900	1480735000	29100	29100	29100	29100	0
6	20241223	191800	1480735000	29100	29100	29100	29100	0
7	20241223	191700	1480735000	29100	29100	29100	29100	0
8	20241223	191600	1480735000	29100	29100	29100	29100	0
9	20241223	191500	1480735000	29100	29100	29100	29100	0
10	20241223	191400	1480735000	29100	29100	29100	29100	0
11	20241223	191300	1480735000	29100	29100	29100	29100	0
12	20241223	191200	1480735000	29100	29100	29100	29100	0
13	20241223	191100	1480735000	29100	29100	29100	29100	0
14	20241223	191000	1480735000	29100	29100	29100	29100	0
15	20241223	190900	1480735000	29100	29100	29100	29100	0
16	20241223	190800	1480735000	29100	29100	29100	29100	0
17	20241223	190700	1480735000	29100	29100	29100	29100	0
18	20241223	190600	1480735000	29100	29100	29100	29100	0
19	20241223	190500	1480735000	29100	29100	29100	29100	0
20	20241223	190400	1480735000	29100	29100	29100	29100	0
21	20241223	190300	1480735000	29100	29100	29100	29100	0
22	20241223	190200	1480735000	29100	29100	29100	29100	0
23	20241223	190100	1480735000	29100	29100	29100	29100	0
24	20241223	190000	1480735000	29100	29100	29100	29100	0
25	20241223	185900	1480735000	29100	29100	29100	29100	0
26	20241223	185800	1480735000	29100	29100	29100	29100	0
27	20241223	185700	1480735000	29100	29100	29100	29100	0
28	20241223	185600	1480735000	29100	29100	29100	29100	0
29	20241223	185500	1480735000	29100	29100	29100	29100	0
30	20241223	185400	1480735000	29100	29100	29100	29100	0
31	20241223	185300	1480735000	29100	29100	29100	29100	0
32	20241223	185200	1480735000	29100	29100	29100	29100	227
33	20241223	185100	1480735000	29100	29100	29100	29100	0
34	20241223	185000	1480735000	29100	29100	29100	29100	0
35	20241223	184900	1480735000	29100	29100	29100	29100	0
36	20241223	184800	1480735000	29100	29100	29100	29100	0
37	20241223	184700	1480735000	29100	29100	29100	29100	0
38	20241223	184600	1480735000	29100	29100	29100	29100	0
39	20241223	184500	1480735000	29100	29100	29100	29100	0
40	20241223	184400	1480735000	29100	29100	29100	29100	0
41	20241223	184300	1480735000	29100	29100	29100	29100	0
42	20241223	184200	1480735000	29100	29100	29100	29100	0
43	20241223	184100	1480735000	29100	29100	29100	29100	0
44	20241223	184000	1480735000	29100	29100	29100	29100	0
45	20241223	183900	1480735000	29100	29100	29100	29100	0
46	20241223	183800	1480735000	29100	29100	29100	29100	0
47	20241223	183700	1480735000	29100	29100	29100	29100	0
48	20241223	183600	1480735000	29100	29100	29100	29100	0
49	20241223	183500	1480735000	29100	29100	29100	29100	0
50	20241223	183400	1480735000	29100	29100	29100	29100	0
51	20241223	183300	1480735000	29100	29100	29100	29100	0
52	20241223	183200	1480735000	29100	29100	29100	29100	0
53	20241223	183100	1480735000	29100	29100	29100	29100	0
54	20241223	183000	1480735000	29100	29100	29100	29100	0
55	20241223	182900	1480735000	29100	29100	29100	29100	0
56	20241223	182800	1480735000	29100	29100	29100	29100	0
57	20241223	182700	1480735000	29100	29100	29100	29100	0
58	20241223	182600	1480735000	29100	29100	29100	29100	0
59	20241223	182500	1480735000	29100	29100	29100	29100	0
60	20241223	182400	1480735000	29100	29100	29100	29100	0
61	20241223	182300	1480735000	29100	29100	29100	29100	0
62	20241223	182200	1480735000	29100	29100	29100	29100	227
63	20241223	182100	1480735000	29100	29100	29100	29100	0
64	20241223	182000	1480735000	29100	29100	29100	29100	0
65	20241223	181900	1480735000	29100	29100	29100	29100	0
66	20241223	181800	1480735000	29100	29100	29100	29100	0
67	20241223	181700	1480735000	29100	29100	29100	29100	0
68	20241223	181600	1480735000	29100	29100	29100	29100	0
69	20241223	181500	1480735000	29100	29100	29100	29100	0
70	20241223	181400	1480735000	29100	29100	29100	29100	0
71	20241223	181300	1480735000	29100	29100	29100	29100	0
72	20241223	181200	1480735000	29100	29100	29100	29100	0
73	20241223	181100	1480735000	29100	29100	29100	29100	0
74	20241223	181000	1480735000	29100	29100	29100	29100	0
75	20241223	180900	1480735000	29100	29100	29100	29100	0
76	20241223	180800	1480735000	29100	29100	29100	29100	0
77	20241223	180700	1480735000	29100	29100	29100	29100	0
78	20241223	180600	1480735000	29100	29100	29100	29100	0
79	20241223	180500	1480735000	29100	29100	29100	29100	0
80	20241223	180400	1480735000	29100	29100	29100	29100	0
81	20241223	180300	1480735000	29100	29100	29100	29100	0
82	20241223	180200	1480735000	29100	29100	29100	29100	0
83	20241223	180100	1480735000	29100	29100	29100	29100	0
84	20241223	180000	1480735000	29100	29100	29100	29100	0
85	20241223	175900	1480735000	29100	29100	29100	29100	0
86	20241223	175800	1480735000	29100	29100	29100	29100	0
87	20241223	175700	1480735000	29100	29100	29100	29100	0
88	20241223	175600	1480735000	29100	29100	29100	29100	0
89	20241223	175500	1480735000	29100	29100	29100	29100	0
90	20241223	175400	1480735000	29100	29100	29100	29100	0
91	20241223	175300	1480735000	29100	29100	29100	29100	0
92	20241223	175200	1480735000	29100	29100	29100	29100	227
93	20241223	175100	1480735000	29100	29100	29100	29100	0
94	20241223	175000	1480735000	29100	29100	29100	29100	0
95	20241223	174900	1480735000	29100	29100	29100	29100	0
96	20241223	174800	1480735000	29100	29100	29100	29100	0
97	20241223	174700	1480735000	29100	29100	29100	29100	0
98	20241223	174600	1480735000	29100	29100	29100	29100	0
99	20241223	174500	1480735000	29100	29100	29100	29100	0
100	20241223	174400	1480735000	29100	29100	29100	29100	0
101	20241223	174300	1480735000	29100	29100	29100	29100	0
102	20241223	174200	1480735000	29100	29100	29100	29100	0
103	20241223	174100	1480735000	29100	29100	29100	29100	0
104	20241223	174000	1480735000	29100	29100	29100	29100	0
105	20241223	173900	1480735000	29100	29100	29100	29100	0
106	20241223	173800	1480735000	29100	29100	29100	29100	0
107	20241223	173700	1480735000	29100	29100	29100	29100	0
108	20241223	173600	1480735000	29100	29100	29100	29100	0
109	20241223	173500	1480735000	29100	29100	29100	29100	0
110	20241223	173400	1480735000	29100	29100	29100	29100	0
111	20241223	173300	1480735000	29100	29100	29100	29100	0
112	20241223	173200	1480735000	29100	29100	29100	29100	0
113	20241223	173100	1480735000	29100	29100	29100	29100	0
114	20241223	173000	1480735000	29100	29100	29100	29100	0
115	20241223	172900	1480735000	29100	29100	29100	29100	0
116	20241223	172800	1480735000	29100	29100	29100	29100	0
117	20241223	172700	1480735000	29100	29100	29100	29100	0
118	20241223	172600	1480735000	29100	29100	29100	29100	0
119	20241223	172500	1480735000	29100	29100	29100	29100	0
120	20241223	172400	1480735000	29100	29100	29100	29100	0
121	20241223	172300	1480735000	29100	29100	29100	29100	0
122	20241223	172200	1480735000	29100	29100	29100	29100	227
123	20241223	172100	1480735000	29100	29100	29100	29100	0
124	20241223	172000	1480735000	29100	29100	29100	29100	0
125	20241223	171900	1480735000	29100	29100	29100	29100	0
126	20241223	171800	1480735000	29100	29100	29100	29100	0
127	20241223	171700	1480735000	29100	29100	29100	29100	0
128	20241223	171600	1480735000	29100	29100	29100	29100	0
129	20241223	171500	1480735000	29100	29100	29100	29100	0
130	20241223	171400	1480735000	29100	29100	29100	29100	0
131	20241223	171300	1480735000	29100	29100	29100	29100	0
132	20241223	171200	1480735000	29100	29100	29100	29100	0
133	20241223	171100	1480735000	29100	29100	29100	29100	0
134	20241223	171000	1480735000	29100	29100	29100	29100	0
135	20241223	170900	1480735000	29100	29100	29100	29100	0
136	20241223	170800	1480735000	29100	29100	29100	29100	0
137	20241223	170700	1480735000	29100	29100	29100	29100	0
138	20241223	170600	1480735000	29100	29100	29100	29100	0
139	20241223	170500	1480735000	29100	29100	29100	29100	0
140	20241223	170400	1480735000	29100	29100	29100	29100	0
141	20241223	170300	1480735000	29100	29100	29100	29100	0
142	20241223	170200	1480735000	29100	29100	29100	29100	0
143	20241223	170100	1480735000	29100	29100	29100	29100	0
144	20241223	170000	1480735000	29100	29100	29100	29100	0
145	20241223	165900	1480735000	29100	29100	29100	29100	0
146	20241223	165800	1480735000	29100	29100	29100	29100	0
147	20241223	165700	1480735000	29100	29100	29100	29100	0
148	20241223	165600	1480735000	29100	29100	29100	29100	0
149	20241223	165500	1480735000	29100	29100	29100	29100	0
150	20241223	165400	1480735000	29100	29100	29100	29100	0
151	20241223	165300	1480735000	29100	29100	29100	29100	0
152	20241223	165200	1480735000	29100	29100	29100	29100	227
153	20241223	165100	1480735000	29100	29100	29100	29100	0
154	20241223	165000	1480735000	29100	29100	29100	29100	0
155	20241223	164900	1480735000	29100	29100	29100	29100	0
156	20241223	164800	1480735000	29100	29100	29100	29100	0
157	20241223	164700	1480735000	29100	29100	29100	29100	0
158	20241223	164600	1480735000	29100	29100	29100	29100	0
159	20241223	164500	1480735000	29100	29100	29100	29100	0
160	20241223	164400	1480735000	29100	29100	29100	29100	0
161	20241223	164300	1480735000	29100	29100	29100	29100	0
162	20241223	164200	1480735000	29100	29100	29100	29100	0
163	20241223	164100	1480735000	29100	29100	29100	29100	0
164	20241223	164000	1480735000	29100	29100	29100	29100	0
165	20241223	163900	1480735000	29100	29100	29100	29100	0
166	20241223	163800	1480735000	29100	29100	29100	29100	0
167	20241223	163700	1480735000	29100	29100	29100	29100	0
168	20241223	163600	1480735000	29100	29100	29100	29100	0
169	20241223	163500	1480735000	29100	29100	29100	29100	0
170	20241223	163400	1480735000	29100	29100	29100	29100	0
171	20241223	163300	1480735000	29100	29100	29100	29100	0
172	20241223	163200	1480735000	29100	29100	29100	29100	0
173	20241223	163100	1480735000	29100	29100	29100	29100	0
174	20241223	163000	1480735000	29100	29100	29100	29100	0
175	20241223	162900	1480735000	29100	29100	29100	29100	0
176	20241223	162800	1480735000	29100	29100	29100	29100	0
177	20241223	162700	1480735000	29100	29100	29100	29100	0
178	20241223	162600	1480735000	29100	29100	29100	29100	0
179	20241223	162500	1480735000	29100	29100	29100	29100	0
180	20241223	162400	1480735000	29100	29100	29100	29100	0
181	20241223	162300	1480735000	29100	29100	29100	29100	0
182	20241223	162200	1480735000	29100	29100	29100	29100	227
183	20241223	162100	1480735000	29100	29100	29100	29100	0
184	20241223	162000	1480735000	29100	29100	29100	29100	0
185	20241223	161900	1480735000	29100	29100	29100	29100	0
186	20241223	161800	1480735000	29100	29100	29100	29100	0
187	20241223	161700	1480735000	29100	29100	29100	29100	0
188	20241223	161600	1480735000	29100	29100	29100	29100	0
189	20241223	161500	1480735000	29100	29100	29100	29100	0
190	20241223	161400	1480735000	29100	29100	29100	29100	0
191	20241223	161300	1480735000	29100	29100	29100	29100	0
192	20241223	161200	1480735000	29100	29100	29100	29100	0
193	20241223	161100	1480735000	29100	29100	29100	29100	0
194	20241223	161000	1480735000	29100	29100	29100	29100	0
195	20241223	160900	1480735000	29100	29100	29100	29100	0
196	20241223	160800	1480735000	29100	29100	29100	29100	0
197	20241223	160700	1480735000	29100	29100	29100	29100	0
198	20241223	160600	1480735000	29100	29100	29100	29100	0
199	20241223	160500	1480735000	29100	29100	29100	29100	0
200	20241223	160400	1480735000	29100	29100	29100	29100	0
201	20241223	160300	1480735000	29100	29100	29100	29100	0
202	20241223	160200	1480735000	29100	29100	29100	29100	0
203	20241223	160100	1480735000	29100	29100	29100	29100	0
204	20241223	160000	1480735000	29100	29100	29100	29100	0
205	20241223	155900	1480735000	29100	29100	29100	29100	0
206	20241223	155800	1480735000	29100	29100	29100	29100	0
207	20241223	155700	1480735000	29100	29100	29100	29100	0
208	20241223	155600	1480735000	29100	29100	29100	29100	0
209	20241223	155500	1480735000	29100	29100	29100	29100	0
210	20241223	155400	1480735000	29100	29100	29100	29100	0
211	20241223	155300	1480735000	29100	29100	29100	29100	0
212	20241223	155200	1480735000	29100	29100	29100	29100	227
213	20241223	155100	1480735000	29100	29100	29100	29100	0
214	20241223	155000	1480735000	29100	29100	29100	29100	0
215	20241223	154900	1480735000	29100	29100	29100	29100	0
216	20241223	154800	1480735000	29100	29100	29100	29100	0
217	20241223	154700	1480735000	29100	29100	29100	29100	0
218	20241223	154600	1480735000	29100	29100	29100	29100	0
219	20241223	154500	1480735000	29100	29100	29100	29100	0
220	20241223	154400	1480735000	29100	29100	29100	29100	0
221	20241223	154300	1480735000	29100	29100	29100	29100	0
222	20241223	154200	1480735000	29100	29100	29100	29100	0
223	20241223	154100	1480735000	29100	29100	29100	29100	0
224	20241223	154000	1480735000	29100	29100	29100	29100	0
225	20241223	153900	1480735000	29100	29100	29100	29100	0
226	20241223	153800	1480735000	29100	29100	29100	29100	0
227	20241223	153700	1480735000	29100	29100	29100	29100	0
228	20241223	153600	1480735000	29100	29100	29100	29100	0
229	20241223	153500	1480735000	29100	29100	29100	29100	0
230	20241223	153400	1480735000	29100	29100	29100	29100	0
231	20241223	153300	1480735000	29100	29100	29100	29100	0
232	20241223	153200	1480735000	29100	29100	29100	29100	0
233	20241223	153100	1480735000	29100	29100	29100	29100	0
234	20241223	153000	1480735000	29100	29100	29100	29100	227
235	20241223	152900	1474129300	29150	29150	29150	29150	0
236	20241223	152800	1474129300	29150	29150	29150	29150	0
237	20241223	152700	1474129300	29150	29150	29150	29150	0
238	20241223	152600	1474129300	29150	29150	29150	29150	0
239	20241223	152500	1474129300	29150	29150	29150	29150	0
240	20241223	152400	1474129300	29150	29150	29150	29150	0
241	20241223	152300	1474129300	29150	29150	29150	29150	0
242	20241223	152200	1474129300	29150	29150	29150	29150	0
243	20241223	152100	1474129300	29150	29150	29150	29150	0
244	20241223	152000	1474129300	29150	29150	29150	29150	0
245	20241223	151900	1474129300	29150	29150	29150	29150	2
246	20241223	151800	1474071000	29100	29100	29200	29100	26
247	20241223	151700	1473312800	29150	29150	29150	29150	130
248	20241223	151600	1469523300	29150	29150	29150	29150	30
249	20241223	151500	1468648800	29150	29150	29150	29150	0
250	20241223	151400	1468648800	29150	29150	29150	29150	0
251	20241223	151300	1468648800	29150	29150	29150	29150	0
252	20241223	151200	1468648800	29150	29150	29150	29150	0
253	20241223	151100	1468648800	29150	29150	29150	29150	70
254	20241223	151000	1466608300	29200	29150	29200	29150	7
255	20241223	150900	1466403950	29150	29150	29150	29150	0
256	20241223	150800	1466403950	29150	29150	29150	29150	241
257	20241223	150700	1459378800	29150	29150	29150	29150	0
258	20241223	150600	1459378800	29150	29150	29150	29150	0
259	20241223	150500	1459378800	29150	29150	29150	29150	0
260	20241223	150400	1459378800	29150	29150	29150	29150	40
261	20241223	150300	1458212800	29150	29150	29150	29150	208
262	20241223	150200	1452149600	29150	29100	29150	29100	76
263	20241223	150100	1449935900	29150	29150	29150	29150	0
264	20241223	150000	1449935900	29150	29150	29150	29150	6
265	20241223	145900	1449761000	29100	29100	29100	29100	18
266	20241223	145800	1449237200	29150	29150	29150	29150	0
267	20241223	145700	1449237200	29150	29150	29150	29150	0
268	20241223	145600	1449237200	29150	29150	29150	29150	1
269	20241223	145500	1449208050	29150	29150	29150	29150	0
270	20241223	145400	1449208050	29150	29150	29150	29150	0
271	20241223	145300	1449208050	29150	29150	29150	29150	1
272	20241223	145200	1449178900	29150	29150	29150	29150	0
273	20241223	145100	1449178900	29150	29150	29150	29150	0
274	20241223	145000	1449178900	29150	29150	29150	29150	1
275	20241223	144900	1449149750	29150	29150	29150	29150	0
276	20241223	144800	1449149750	29150	29150	29150	29150	7
277	20241223	144700	1448945700	29150	29150	29150	29150	11
278	20241223	144600	1448625050	29200	29200	29200	29200	0
279	20241223	144500	1448625050	29200	29200	29200	29200	0
280	20241223	144400	1448625050	29200	29200	29200	29200	1
281	20241223	144300	1448595850	29100	29100	29100	29100	53
282	20241223	144200	1447053550	29100	29150	29150	29100	1371
283	20241223	144100	1407154950	29200	29200	29200	29200	0
284	20241223	144000	1407154950	29200	29200	29200	29200	0
285	20241223	143900	1407154950	29200	29200	29200	29200	0
286	20241223	143800	1407154950	29200	29200	29200	29200	24
287	20241223	143700	1406454150	29200	29200	29200	29200	0
288	20241223	143600	1406454150	29200	29200	29200	29200	0
289	20241223	143500	1406454150	29200	29200	29200	29200	0
290	20241223	143400	1406454150	29200	29200	29200	29200	0
291	20241223	143300	1406454150	29200	29200	29200	29200	5
292	20241223	143200	1406308150	29200	29200	29200	29200	0
293	20241223	143100	1406308150	29200	29200	29200	29200	1
294	20241223	143000	1406278950	29150	29150	29150	29150	1
295	20241223	142900	1406249800	29150	29150	29150	29150	160
296	20241223	142800	1401585800	29150	29150	29150	29150	0
297	20241223	142700	1401585800	29150	29150	29150	29150	0
298	20241223	142600	1401585800	29150	29150	29150	29150	0
299	20241223	142500	1401585800	29150	29150	29150	29150	10
300	20241223	142400	1401294300	29150	29150	29150	29150	1
301	20241223	142300	1401265150	29150	29150	29150	29150	1
302	20241223	142200	1401236000	29050	29050	29050	29050	0
303	20241223	142100	1401236000	29050	29100	29100	29050	199
304	20241223	142000	1395449550	29100	29100	29100	29100	1000
305	20241223	141900	1366349550	29150	29150	29150	29150	0
306	20241223	141800	1366349550	29150	29150	29150	29150	1
307	20241223	141700	1366320400	29150	29150	29150	29150	1
308	20241223	141600	1366291250	29150	29150	29150	29150	0
309	20241223	141500	1366291250	29150	29150	29150	29150	2
310	20241223	141400	1366232950	29150	29150	29150	29150	0
311	20241223	141300	1366232950	29150	29150	29150	29150	0
312	20241223	141200	1366232950	29150	29150	29150	29150	200
313	20241223	141100	1360402950	29150	29150	29150	29150	1
314	20241223	141000	1360373800	29150	29150	29150	29150	2
315	20241223	140900	1360315500	29100	29100	29100	29100	0
316	20241223	140800	1360315500	29100	29100	29100	29100	1
317	20241223	140700	1360286400	29150	29150	29150	29150	0
318	20241223	140600	1360286400	29150	29150	29150	29150	0
319	20241223	140500	1360286400	29150	29150	29150	29150	0
320	20241223	140400	1360286400	29150	29150	29150	29150	22
321	20241223	140300	1359645100	29150	29150	29150	29150	0
322	20241223	140200	1359645100	29150	29150	29150	29150	6
323	20241223	140100	1359470200	29150	29150	29150	29150	0
324	20241223	140000	1359470200	29150	29150	29150	29150	34
325	20241223	135900	1358479100	29200	29200	29200	29200	57
326	20241223	135800	1356814700	29200	29200	29200	29200	1
327	20241223	135700	1356785500	29200	29200	29200	29200	0
328	20241223	135600	1356785500	29200	29200	29200	29200	468
329	20241223	135500	1343119900	29200	29200	29200	29200	0
330	20241223	135400	1343119900	29200	29200	29200	29200	0
331	20241223	135300	1343119900	29200	29200	29200	29200	0
332	20241223	135200	1343119900	29200	29200	29200	29200	868
333	20241223	135100	1317774300	29200	29200	29200	29200	4
334	20241223	135000	1317657500	29150	29150	29150	29150	177
335	20241223	134900	1312497950	29150	29150	29150	29150	10
336	20241223	134800	1312206450	29150	29150	29150	29150	240
337	20241223	134700	1305210450	29150	29150	29150	29150	0
338	20241223	134600	1305210450	29150	29150	29150	29150	0
339	20241223	134500	1305210450	29150	29150	29150	29150	10
340	20241223	134400	1304918950	29150	29150	29150	29150	11
341	20241223	134300	1304598300	29150	29150	29150	29150	0
342	20241223	134200	1304598300	29150	29150	29150	29150	154
343	20241223	134100	1300109200	29200	29200	29200	29200	0
344	20241223	134000	1300109200	29200	29200	29200	29200	0
345	20241223	133900	1300109200	29200	29200	29200	29200	1
346	20241223	133800	1300080000	29150	29150	29150	29150	0
347	20241223	133700	1300080000	29150	29150	29150	29150	0
348	20241223	133600	1300080000	29150	29150	29150	29150	0
349	20241223	133500	1300080000	29150	29150	29150	29150	0
350	20241223	133400	1300080000	29150	29150	29150	29150	0
351	20241223	133300	1300080000	29150	29150	29150	29150	316
352	20241223	133200	1290868600	29150	29200	29200	29150	536
353	20241223	133100	1275244150	29200	29200	29200	29200	1
354	20241223	133000	1275214950	29150	29150	29150	29150	0
355	20241223	132900	1275214950	29150	29150	29150	29150	0
356	20241223	132800	1275214950	29150	29150	29150	29150	0
357	20241223	132700	1275214950	29150	29150	29150	29150	0
358	20241223	132600	1275214950	29150	29150	29150	29150	1
359	20241223	132500	1275185800	29250	29250	29250	29250	1
360	20241223	132400	1275156550	29250	29250	29250	29250	0
361	20241223	132300	1275156550	29250	29250	29250	29250	0
362	20241223	132200	1275156550	29250	29250	29250	29250	0
363	20241223	132100	1275156550	29250	29250	29250	29250	347
364	20241223	132000	1265006800	29250	29250	29250	29250	0
365	20241223	131900	1265006800	29250	29300	29300	29250	6
366	20241223	131800	1264831250	29250	29250	29250	29250	0
367	20241223	131700	1264831250	29250	29250	29250	29250	0
368	20241223	131600	1264831250	29250	29250	29250	29250	0
369	20241223	131500	1264831250	29250	29250	29250	29250	5
370	20241223	131400	1264685000	29300	29250	29300	29250	4
371	20241223	131300	1264567900	29300	29300	29300	29300	0
372	20241223	131200	1264567900	29300	29300	29300	29300	1
373	20241223	131100	1264538600	29250	29250	29250	29250	810
374	20241223	131000	1240846100	29250	29250	29250	29250	0
375	20241223	130900	1240846100	29250	29250	29250	29250	0
376	20241223	130800	1240846100	29250	29250	29250	29250	0
377	20241223	130700	1240846100	29250	29250	29250	29250	0
378	20241223	130600	1240846100	29250	29250	29250	29250	0
379	20241223	130500	1240846100	29250	29250	29250	29250	2
380	20241223	130400	1240787600	29250	29250	29250	29250	0
381	20241223	130300	1240787600	29250	29250	29250	29250	487
382	20241223	130200	1226542850	29250	29200	29250	29200	864
383	20241223	130100	1201308800	29150	29150	29150	29150	0
384	20241223	130000	1201308800	29150	29150	29150	29150	331
385	20241223	125900	1191660150	29100	29100	29100	29100	0
386	20241223	125800	1191660150	29100	29100	29100	29100	0
387	20241223	125700	1191660150	29100	29100	29100	29100	0
388	20241223	125600	1191660150	29100	29100	29100	29100	134
389	20241223	125500	1187760750	29150	29150	29150	29150	0
390	20241223	125400	1187760750	29150	29150	29150	29150	0
391	20241223	125300	1187760750	29150	29150	29150	29150	0
392	20241223	125200	1187760750	29150	29150	29150	29150	10
393	20241223	125100	1187469250	29150	29150	29150	29150	305
394	20241223	125000	1178578500	29150	29150	29150	29100	363
395	20241223	124900	1167999550	29150	29150	29150	29150	5
396	20241223	124800	1167853800	29150	29150	29150	29150	10
397	20241223	124700	1167562300	29150	29150	29150	29150	5
398	20241223	124600	1167416550	29150	29150	29150	29150	692
399	20241223	124500	1147244750	29150	29150	29150	29150	0
400	20241223	124400	1147244750	29150	29150	29150	29150	0
401	20241223	124300	1147244750	29150	29150	29150	29150	0
402	20241223	124200	1147244750	29150	29150	29150	29150	0
403	20241223	124100	1147244750	29150	29150	29150	29150	0
404	20241223	124000	1147244750	29150	29150	29150	29150	67
405	20241223	123900	1145291700	29200	29200	29200	29200	0
406	20241223	123800	1145291700	29200	29200	29200	29200	0
407	20241223	123700	1145291700	29200	29200	29200	29200	0
408	20241223	123600	1145291700	29200	29200	29200	29200	0
409	20241223	123500	1145291700	29200	29200	29200	29200	241
410	20241223	123400	1138254500	29200	29200	29200	29200	0
411	20241223	123300	1138254500	29200	29200	29200	29200	0
412	20241223	123200	1138254500	29200	29200	29200	29200	168
413	20241223	123100	1133348900	29200	29200	29200	29200	0
414	20241223	123000	1133348900	29200	29200	29200	29200	537
415	20241223	122900	1117668500	29150	29150	29150	29150	0
416	20241223	122800	1117668500	29150	29150	29150	29150	0
417	20241223	122700	1117668500	29150	29150	29150	29150	0
418	20241223	122600	1117668500	29150	29150	29150	29150	0
419	20241223	122500	1117668500	29150	29150	29150	29150	0
420	20241223	122400	1117668500	29150	29150	29150	29150	0
421	20241223	122300	1117668500	29150	29150	29150	29150	0
422	20241223	122200	1117668500	29150	29150	29150	29150	6
423	20241223	122100	1117493600	29150	29150	29150	29150	0
424	20241223	122000	1117493600	29150	29150	29150	29150	1
425	20241223	121900	1117464450	29150	29150	29150	29150	0
426	20241223	121800	1117464450	29150	29150	29150	29150	0
427	20241223	121700	1117464450	29150	29150	29150	29150	0
428	20241223	121600	1117464450	29150	29150	29150	29150	0
429	20241223	121500	1117464450	29150	29150	29150	29150	0
430	20241223	121400	1117464450	29150	29150	29150	29150	0
431	20241223	121300	1117464450	29150	29150	29150	29150	0
432	20241223	121200	1117464450	29150	29150	29150	29150	0
433	20241223	121100	1117464450	29150	29150	29150	29150	0
434	20241223	121000	1117464450	29150	29150	29150	29150	0
435	20241223	120900	1117464450	29150	29200	29200	29150	71
436	20241223	120800	1115392750	29200	29200	29200	29200	102
437	20241223	120700	1112414350	29250	29250	29250	29250	421
438	20241223	120600	1100100100	29200	29200	29200	29200	5
439	20241223	120500	1099954100	29200	29200	29200	29200	8
440	20241223	120400	1099720500	29250	29250	29250	29250	2
441	20241223	120300	1099662000	29200	29200	29200	29200	16
442	20241223	120200	1099194800	29200	29200	29200	29200	171
443	20241223	120100	1094201600	29150	29150	29150	29150	0
444	20241223	120000	1094201600	29150	29150	29150	29150	1
445	20241223	115900	1094172450	29150	29150	29150	29150	0
446	20241223	115800	1094172450	29150	29150	29150	29150	0
447	20241223	115700	1094172450	29150	29150	29150	29150	0
448	20241223	115600	1094172450	29150	29150	29150	29150	0
449	20241223	115500	1094172450	29150	29150	29150	29150	1
450	20241223	115400	1094143300	29200	29200	29200	29200	5
451	20241223	115300	1093997300	29150	29150	29150	29150	0
452	20241223	115200	1093997300	29150	29150	29150	29150	0
453	20241223	115100	1093997300	29150	29150	29150	29150	0
454	20241223	115000	1093997300	29150	29150	29150	29150	0
455	20241223	114900	1093997300	29150	29150	29150	29150	586
456	20241223	114800	1076915400	29200	29200	29200	29200	0
457	20241223	114700	1076915400	29200	29200	29200	29200	0
458	20241223	114600	1076915400	29200	29200	29200	29200	0
459	20241223	114500	1076915400	29200	29200	29200	29200	0
460	20241223	114400	1076915400	29200	29200	29200	29200	16
461	20241223	114300	1076448200	29200	29200	29200	29200	0
462	20241223	114200	1076448200	29200	29200	29200	29200	0
463	20241223	114100	1076448200	29200	29200	29200	29200	0
464	20241223	114000	1076448200	29200	29200	29200	29200	7
465	20241223	113900	1076243800	29200	29200	29200	29200	0
466	20241223	113800	1076243800	29200	29200	29200	29200	0
467	20241223	113700	1076243800	29200	29200	29200	29200	0
468	20241223	113600	1076243800	29200	29200	29200	29200	0
469	20241223	113500	1076243800	29200	29200	29200	29200	0
470	20241223	113400	1076243800	29200	29200	29200	29200	0
471	20241223	113300	1076243800	29200	29200	29200	29200	1
472	20241223	113200	1076214600	29150	29150	29150	29150	0
473	20241223	113100	1076214600	29150	29150	29150	29150	0
474	20241223	113000	1076214600	29150	29150	29150	29150	0
475	20241223	112900	1076214600	29150	29150	29150	29150	0
476	20241223	112800	1076214600	29150	29150	29150	29150	62
477	20241223	112700	1074407300	29200	29200	29200	29200	2
478	20241223	112600	1074348900	29200	29200	29200	29200	0
479	20241223	112500	1074348900	29200	29200	29200	29200	1
480	20241223	112400	1074319700	29150	29150	29150	29150	3
481	20241223	112300	1074232250	29150	29150	29150	29150	4
482	20241223	112200	1074115650	29150	29150	29150	29150	0
483	20241223	112100	1074115650	29150	29150	29150	29150	0
484	20241223	112000	1074115650	29150	29150	29150	29150	0
485	20241223	111900	1074115650	29150	29150	29150	29150	0
486	20241223	111800	1074115650	29150	29150	29150	29150	0
487	20241223	111700	1074115650	29150	29150	29150	29150	0
488	20241223	111600	1074115650	29150	29150	29150	29150	2
489	20241223	111500	1074057350	29200	29200	29200	29200	0
490	20241223	111400	1074057350	29200	29200	29200	29200	0
491	20241223	111300	1074057350	29200	29200	29200	29200	0
492	20241223	111200	1074057350	29200	29200	29200	29200	0
493	20241223	111100	1074057350	29200	29200	29200	29200	0
494	20241223	111000	1074057350	29200	29200	29200	29200	0
495	20241223	110900	1074057350	29200	29200	29200	29200	2
496	20241223	110800	1073998950	29200	29200	29200	29200	7
497	20241223	110700	1073794550	29200	29200	29200	29200	0
498	20241223	110600	1073794550	29200	29200	29200	29200	0
499	20241223	110500	1073794550	29200	29200	29200	29200	11
500	20241223	110400	1073473350	29200	29200	29200	29200	0
501	20241223	110300	1073473350	29200	29200	29200	29200	6
502	20241223	110200	1073298150	29200	29200	29200	29200	336
503	20241223	110100	1063486950	29200	29200	29200	29200	0
504	20241223	110000	1063486950	29200	29200	29200	29200	0
505	20241223	105900	1063486950	29200	29200	29200	29200	0
506	20241223	105800	1063486950	29200	29200	29200	29200	0
507	20241223	105700	1063486950	29200	29200	29200	29200	200
508	20241223	105600	1057646950	29200	29100	29200	29100	360
509	20241223	105500	1047164950	29100	29100	29100	29100	0
510	20241223	105400	1047164950	29100	29100	29100	29100	0
511	20241223	105300	1047164950	29100	29100	29100	29100	0
512	20241223	105200	1047164950	29100	29100	29100	29100	0
513	20241223	105100	1047164950	29100	29100	29100	29100	0
514	20241223	105000	1047164950	29100	29100	29100	29100	19
515	20241223	104900	1046612050	29250	29250	29250	29250	0
516	20241223	104800	1046612050	29250	29250	29250	29250	0
517	20241223	104700	1046612050	29250	29250	29250	29250	0
518	20241223	104600	1046612050	29250	29250	29250	29250	0
519	20241223	104500	1046612050	29250	29100	29250	29100	101
520	20241223	104400	1043659850	29100	29100	29100	29100	31
521	20241223	104300	1042757750	29100	29100	29100	29100	0
522	20241223	104200	1042757750	29100	29100	29100	29100	0
523	20241223	104100	1042757750	29100	29150	29150	29100	241
524	20241223	104000	1035733100	29200	29200	29200	29200	138
525	20241223	103900	1031703500	29250	29250	29250	29250	0
526	20241223	103800	1031703500	29250	29250	29250	29250	0
527	20241223	103700	1031703500	29250	29250	29250	29250	0
528	20241223	103600	1031703500	29250	29250	29250	29250	0
529	20241223	103500	1031703500	29250	29250	29250	29250	0
530	20241223	103400	1031703500	29250	29250	29250	29250	8
531	20241223	103300	1031469500	29200	29200	29200	29200	0
532	20241223	103200	1031469500	29200	29200	29200	29200	0
533	20241223	103100	1031469500	29200	29200	29200	29200	163
534	20241223	103000	1026709900	29200	29200	29200	29200	0
535	20241223	102900	1026709900	29200	29200	29200	29200	19
536	20241223	102800	1026155100	29200	29250	29250	29200	154
537	20241223	102700	1021658200	29200	29200	29200	29200	8
538	20241223	102600	1021424600	29250	29250	29250	29250	0
539	20241223	102500	1021424600	29250	29250	29250	29250	1
540	20241223	102400	1021395350	29200	29250	29250	29200	2
541	20241223	102300	1021336900	29200	29250	29250	29200	2
542	20241223	102200	1021278450	29200	29200	29200	29200	0
543	20241223	102100	1021278450	29200	29200	29200	29200	31
544	20241223	102000	1020373250	29150	29150	29150	29150	0
545	20241223	101900	1020373250	29150	29150	29150	29150	0
546	20241223	101800	1020373250	29150	29150	29150	29150	0
547	20241223	101700	1020373250	29150	29150	29150	29150	0
548	20241223	101600	1020373250	29150	29150	29150	29150	0
549	20241223	101500	1020373250	29150	29150	29150	29150	0
550	20241223	101400	1020373250	29150	29150	29150	29150	0
551	20241223	101300	1020373250	29150	29150	29150	29150	0
552	20241223	101200	1020373250	29150	29150	29150	29150	0
553	20241223	101100	1020373250	29150	29150	29150	29150	83
554	20241223	101000	1017953800	29150	29150	29150	29150	1
555	20241223	100900	1017924650	29100	29100	29100	29100	0
556	20241223	100800	1017924650	29100	29100	29100	29100	0
557	20241223	100700	1017924650	29100	29100	29100	29100	57
558	20241223	100600	1016265950	29150	29150	29150	29150	42
559	20241223	100500	1015041650	29200	29200	29200	29200	0
560	20241223	100400	1015041650	29200	29200	29200	29200	0
561	20241223	100300	1015041650	29200	29200	29200	29200	129
562	20241223	100200	1011274850	29200	29200	29200	29200	0
563	20241223	100100	1011274850	29200	29200	29200	29200	0
564	20241223	100000	1011274850	29200	29200	29200	29200	30
565	20241223	095900	1010398850	29200	29150	29200	29150	238
566	20241223	095800	1003458900	29100	29100	29100	29100	29
567	20241223	095700	1002615000	29100	29100	29100	29050	395
568	20241223	095600	991129650	29150	29150	29150	29150	147
569	20241223	095500	986844600	29150	29150	29150	29150	100
570	20241223	095400	983929600	29150	29150	29150	29150	18
571	20241223	095300	983404900	29200	29200	29200	29200	3
572	20241223	095200	983317300	29200	29200	29200	29200	6
573	20241223	095100	983142100	29150	29150	29150	29150	9
574	20241223	095000	982879750	29200	29200	29200	29200	0
575	20241223	094900	982879750	29200	29200	29200	29200	0
576	20241223	094800	982879750	29200	29200	29200	29200	107
577	20241223	094700	979755350	29200	29200	29200	29200	202
578	20241223	094600	973856950	29150	29250	29250	29150	164
579	20241223	094500	969066250	29300	29300	29300	29300	0
580	20241223	094400	969066250	29300	29300	29300	29300	1
581	20241223	094300	969036950	29300	29300	29300	29300	200
582	20241223	094200	963176950	29250	29100	29250	29100	466
583	20241223	094100	949574100	29100	29100	29100	29100	8
584	20241223	094000	949341300	29100	29100	29100	29100	0
585	20241223	093900	949341300	29100	29100	29100	29100	0
586	20241223	093800	949341300	29100	29100	29100	29100	1
587	20241223	093700	949312200	29100	29100	29100	29100	1
588	20241223	093600	949283100	29050	29050	29050	29050	28
589	20241223	093500	948469700	29050	29100	29100	29000	239
590	20241223	093400	941531300	29100	29100	29100	29100	1
591	20241223	093300	941502200	29050	29050	29050	29050	10
592	20241223	093200	941211700	29050	29100	29100	29000	377
593	20241223	093100	930275850	29150	29150	29150	29150	35
594	20241223	093000	929255600	29100	29050	29100	29050	99
595	20241223	092900	926374750	29050	29050	29050	29050	1
596	20241223	092800	926345700	29000	29050	29050	29000	474
597	20241223	092700	912588900	29050	29100	29100	29000	487
598	20241223	092600	898435650	29100	29200	29200	29050	518
599	20241223	092500	883364000	29200	29250	29250	29200	314
600	20241223	092400	874185050	29300	29300	29300	29300	0
601	20241223	092300	874185050	29300	29150	29300	29150	52
602	20241223	092200	872664800	29150	29300	29300	29150	1862
603	20241223	092100	818193300	29350	29400	29400	29300	484
604	20241223	092000	803989550	29400	29400	29400	29400	0
605	20241223	091900	803989550	29400	29400	29400	29400	11
606	20241223	091800	803666150	29350	29300	29350	29300	408
607	20241223	091700	791698100	29350	29400	29400	29350	139
608	20241223	091600	787617950	29400	29350	29400	29350	155
609	20241223	091500	783068000	29350	29450	29450	29350	938
610	20241223	091400	755478750	29450	29550	29600	29450	104
611	20241223	091300	752401300	29600	29450	29600	29450	87
612	20241223	091200	749837400	29300	29350	29400	29300	435
613	20241223	091100	737059050	29350	29400	29500	29350	781
614	20241223	091000	714113600	29400	29450	29550	29400	463
615	20241223	090900	700491650	29450	29750	29750	29400	1882
616	20241223	090800	644861350	29750	30050	30050	29500	2991
617	20241223	090700	555754450	30050	30000	30050	29800	1550
618	20241223	090600	509266100	30050	29800	30300	29750	3009
619	20241223	090500	418878650	29850	29850	29900	29750	598
620	20241223	090400	401039300	29800	29700	30000	29650	3816
621	20241223	090300	287150100	29700	29750	29850	29650	1573
622	20241223	090200	240351100	29550	29500	29700	29400	2825
623	20241223	090100	156905800	29500	29550	29550	29400	785
624	20241223	090000	133797600	29500	29650	29800	29400	4517