KissMeData/251970/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205500	1456862550	41500	41500	41500	41500	368
3	20241227	205400	1456862550	41500	41500	41500	41500	0
4	20241227	205300	1456862550	41500	41500	41500	41500	0
5	20241227	205200	1456862550	41500	41500	41500	41500	0
6	20241227	205100	1456862550	41500	41500	41500	41500	0
7	20241227	205000	1456862550	41500	41500	41500	41500	0
8	20241227	204900	1456862550	41500	41500	41500	41500	0
9	20241227	204800	1456862550	41500	41500	41500	41500	0
10	20241227	204700	1456862550	41500	41500	41500	41500	0
11	20241227	204600	1456862550	41500	41500	41500	41500	0
12	20241227	204500	1456862550	41500	41500	41500	41500	0
13	20241227	204400	1456862550	41500	41500	41500	41500	0
14	20241227	204300	1456862550	41500	41500	41500	41500	0
15	20241227	204200	1456862550	41500	41500	41500	41500	0
16	20241227	204100	1456862550	41500	41500	41500	41500	0
17	20241227	204000	1456862550	41500	41500	41500	41500	0
18	20241227	203900	1456862550	41500	41500	41500	41500	0
19	20241227	203800	1456862550	41500	41500	41500	41500	0
20	20241227	203700	1456862550	41500	41500	41500	41500	0
21	20241227	203600	1456862550	41500	41500	41500	41500	0
22	20241227	203500	1456862550	41500	41500	41500	41500	0
23	20241227	203400	1456862550	41500	41500	41500	41500	0
24	20241227	203300	1456862550	41500	41500	41500	41500	0
25	20241227	203200	1456862550	41500	41500	41500	41500	0
26	20241227	203100	1456862550	41500	41500	41500	41500	0
27	20241227	203000	1456862550	41500	41500	41500	41500	0
28	20241227	202900	1456862550	41500	41500	41500	41500	0
29	20241227	202800	1456862550	41500	41500	41500	41500	0
30	20241227	202700	1456862550	41500	41500	41500	41500	0
31	20241227	202600	1456862550	41500	41500	41500	41500	0
32	20241227	202500	1456862550	41500	41500	41500	41500	368
33	20241227	202400	1456862550	41500	41500	41500	41500	0
34	20241227	202300	1456862550	41500	41500	41500	41500	0
35	20241227	202200	1456862550	41500	41500	41500	41500	0
36	20241227	202100	1456862550	41500	41500	41500	41500	0
37	20241227	202000	1456862550	41500	41500	41500	41500	0
38	20241227	201900	1456862550	41500	41500	41500	41500	0
39	20241227	201800	1456862550	41500	41500	41500	41500	0
40	20241227	201700	1456862550	41500	41500	41500	41500	0
41	20241227	201600	1456862550	41500	41500	41500	41500	0
42	20241227	201500	1456862550	41500	41500	41500	41500	0
43	20241227	201400	1456862550	41500	41500	41500	41500	0
44	20241227	201300	1456862550	41500	41500	41500	41500	0
45	20241227	201200	1456862550	41500	41500	41500	41500	0
46	20241227	201100	1456862550	41500	41500	41500	41500	0
47	20241227	201000	1456862550	41500	41500	41500	41500	0
48	20241227	200900	1456862550	41500	41500	41500	41500	0
49	20241227	200800	1456862550	41500	41500	41500	41500	0
50	20241227	200700	1456862550	41500	41500	41500	41500	0
51	20241227	200600	1456862550	41500	41500	41500	41500	0
52	20241227	200500	1456862550	41500	41500	41500	41500	0
53	20241227	200400	1456862550	41500	41500	41500	41500	0
54	20241227	200300	1456862550	41500	41500	41500	41500	0
55	20241227	200200	1456862550	41500	41500	41500	41500	0
56	20241227	200100	1456862550	41500	41500	41500	41500	0
57	20241227	200000	1456862550	41500	41500	41500	41500	0
58	20241227	195900	1456862550	41500	41500	41500	41500	0
59	20241227	195800	1456862550	41500	41500	41500	41500	0
60	20241227	195700	1456862550	41500	41500	41500	41500	0
61	20241227	195600	1456862550	41500	41500	41500	41500	0
62	20241227	195500	1456862550	41500	41500	41500	41500	368
63	20241227	195400	1456862550	41500	41500	41500	41500	0
64	20241227	195300	1456862550	41500	41500	41500	41500	0
65	20241227	195200	1456862550	41500	41500	41500	41500	0
66	20241227	195100	1456862550	41500	41500	41500	41500	0
67	20241227	195000	1456862550	41500	41500	41500	41500	0
68	20241227	194900	1456862550	41500	41500	41500	41500	0
69	20241227	194800	1456862550	41500	41500	41500	41500	0
70	20241227	194700	1456862550	41500	41500	41500	41500	0
71	20241227	194600	1456862550	41500	41500	41500	41500	0
72	20241227	194500	1456862550	41500	41500	41500	41500	0
73	20241227	194400	1456862550	41500	41500	41500	41500	0
74	20241227	194300	1456862550	41500	41500	41500	41500	0
75	20241227	194200	1456862550	41500	41500	41500	41500	0
76	20241227	194100	1456862550	41500	41500	41500	41500	0
77	20241227	194000	1456862550	41500	41500	41500	41500	0
78	20241227	193900	1456862550	41500	41500	41500	41500	0
79	20241227	193800	1456862550	41500	41500	41500	41500	0
80	20241227	193700	1456862550	41500	41500	41500	41500	0
81	20241227	193600	1456862550	41500	41500	41500	41500	0
82	20241227	193500	1456862550	41500	41500	41500	41500	0
83	20241227	193400	1456862550	41500	41500	41500	41500	0
84	20241227	193300	1456862550	41500	41500	41500	41500	0
85	20241227	193200	1456862550	41500	41500	41500	41500	0
86	20241227	193100	1456862550	41500	41500	41500	41500	0
87	20241227	193000	1456862550	41500	41500	41500	41500	0
88	20241227	192900	1456862550	41500	41500	41500	41500	0
89	20241227	192800	1456862550	41500	41500	41500	41500	0
90	20241227	192700	1456862550	41500	41500	41500	41500	0
91	20241227	192600	1456862550	41500	41500	41500	41500	0
92	20241227	192500	1456862550	41500	41500	41500	41500	368
93	20241227	192400	1456862550	41500	41500	41500	41500	0
94	20241227	192300	1456862550	41500	41500	41500	41500	0
95	20241227	192200	1456862550	41500	41500	41500	41500	0
96	20241227	192100	1456862550	41500	41500	41500	41500	0
97	20241227	192000	1456862550	41500	41500	41500	41500	0
98	20241227	191900	1456862550	41500	41500	41500	41500	0
99	20241227	191800	1456862550	41500	41500	41500	41500	0
100	20241227	191700	1456862550	41500	41500	41500	41500	0
101	20241227	191600	1456862550	41500	41500	41500	41500	0
102	20241227	191500	1456862550	41500	41500	41500	41500	0
103	20241227	191400	1456862550	41500	41500	41500	41500	0
104	20241227	191300	1456862550	41500	41500	41500	41500	0
105	20241227	191200	1456862550	41500	41500	41500	41500	0
106	20241227	191100	1456862550	41500	41500	41500	41500	0
107	20241227	191000	1456862550	41500	41500	41500	41500	0
108	20241227	190900	1456862550	41500	41500	41500	41500	0
109	20241227	190800	1456862550	41500	41500	41500	41500	0
110	20241227	190700	1456862550	41500	41500	41500	41500	0
111	20241227	190600	1456862550	41500	41500	41500	41500	0
112	20241227	190500	1456862550	41500	41500	41500	41500	0
113	20241227	190400	1456862550	41500	41500	41500	41500	0
114	20241227	190300	1456862550	41500	41500	41500	41500	0
115	20241227	190200	1456862550	41500	41500	41500	41500	0
116	20241227	190100	1456862550	41500	41500	41500	41500	0
117	20241227	190000	1456862550	41500	41500	41500	41500	0
118	20241227	185900	1456862550	41500	41500	41500	41500	0
119	20241227	185800	1456862550	41500	41500	41500	41500	0
120	20241227	185700	1456862550	41500	41500	41500	41500	0
121	20241227	185600	1456862550	41500	41500	41500	41500	0
122	20241227	185500	1456862550	41500	41500	41500	41500	368
123	20241227	185400	1456862550	41500	41500	41500	41500	0
124	20241227	185300	1456862550	41500	41500	41500	41500	0
125	20241227	185200	1456862550	41500	41500	41500	41500	0
126	20241227	185100	1456862550	41500	41500	41500	41500	0
127	20241227	185000	1456862550	41500	41500	41500	41500	0
128	20241227	184900	1456862550	41500	41500	41500	41500	0
129	20241227	184800	1456862550	41500	41500	41500	41500	0
130	20241227	184700	1456862550	41500	41500	41500	41500	0
131	20241227	184600	1456862550	41500	41500	41500	41500	0
132	20241227	184500	1456862550	41500	41500	41500	41500	0
133	20241227	184400	1456862550	41500	41500	41500	41500	0
134	20241227	184300	1456862550	41500	41500	41500	41500	0
135	20241227	184200	1456862550	41500	41500	41500	41500	0
136	20241227	184100	1456862550	41500	41500	41500	41500	0
137	20241227	184000	1456862550	41500	41500	41500	41500	0
138	20241227	183900	1456862550	41500	41500	41500	41500	0
139	20241227	183800	1456862550	41500	41500	41500	41500	0
140	20241227	183700	1456862550	41500	41500	41500	41500	0
141	20241227	183600	1456862550	41500	41500	41500	41500	0
142	20241227	183500	1456862550	41500	41500	41500	41500	0
143	20241227	183400	1456862550	41500	41500	41500	41500	0
144	20241227	183300	1456862550	41500	41500	41500	41500	0
145	20241227	183200	1456862550	41500	41500	41500	41500	0
146	20241227	183100	1456862550	41500	41500	41500	41500	0
147	20241227	183000	1456862550	41500	41500	41500	41500	0
148	20241227	182900	1456862550	41500	41500	41500	41500	0
149	20241227	182800	1456862550	41500	41500	41500	41500	0
150	20241227	182700	1456862550	41500	41500	41500	41500	0
151	20241227	182600	1456862550	41500	41500	41500	41500	0
152	20241227	182500	1456862550	41500	41500	41500	41500	368
153	20241227	182400	1456862550	41500	41500	41500	41500	0
154	20241227	182300	1456862550	41500	41500	41500	41500	0
155	20241227	182200	1456862550	41500	41500	41500	41500	0
156	20241227	182100	1456862550	41500	41500	41500	41500	0
157	20241227	182000	1456862550	41500	41500	41500	41500	0
158	20241227	181900	1456862550	41500	41500	41500	41500	0
159	20241227	181800	1456862550	41500	41500	41500	41500	0
160	20241227	181700	1456862550	41500	41500	41500	41500	0
161	20241227	181600	1456862550	41500	41500	41500	41500	0
162	20241227	181500	1456862550	41500	41500	41500	41500	0
163	20241227	181400	1456862550	41500	41500	41500	41500	0
164	20241227	181300	1456862550	41500	41500	41500	41500	0
165	20241227	181200	1456862550	41500	41500	41500	41500	0
166	20241227	181100	1456862550	41500	41500	41500	41500	0
167	20241227	181000	1456862550	41500	41500	41500	41500	0
168	20241227	180900	1456862550	41500	41500	41500	41500	0
169	20241227	180800	1456862550	41500	41500	41500	41500	0
170	20241227	180700	1456862550	41500	41500	41500	41500	0
171	20241227	180600	1456862550	41500	41500	41500	41500	0
172	20241227	180500	1456862550	41500	41500	41500	41500	0
173	20241227	180400	1456862550	41500	41500	41500	41500	0
174	20241227	180300	1456862550	41500	41500	41500	41500	0
175	20241227	180200	1456862550	41500	41500	41500	41500	0
176	20241227	180100	1456862550	41500	41500	41500	41500	0
177	20241227	180000	1456862550	41500	41500	41500	41500	0
178	20241227	175900	1456862550	41500	41500	41500	41500	0
179	20241227	175800	1456862550	41500	41500	41500	41500	0
180	20241227	175700	1456862550	41500	41500	41500	41500	0
181	20241227	175600	1456862550	41500	41500	41500	41500	0
182	20241227	175500	1456862550	41500	41500	41500	41500	368
183	20241227	175400	1456862550	41500	41500	41500	41500	0
184	20241227	175300	1456862550	41500	41500	41500	41500	0
185	20241227	175200	1456862550	41500	41500	41500	41500	0
186	20241227	175100	1456862550	41500	41500	41500	41500	0
187	20241227	175000	1456862550	41500	41500	41500	41500	0
188	20241227	174900	1456862550	41500	41500	41500	41500	0
189	20241227	174800	1456862550	41500	41500	41500	41500	0
190	20241227	174700	1456862550	41500	41500	41500	41500	0
191	20241227	174600	1456862550	41500	41500	41500	41500	0
192	20241227	174500	1456862550	41500	41500	41500	41500	0
193	20241227	174400	1456862550	41500	41500	41500	41500	0
194	20241227	174300	1456862550	41500	41500	41500	41500	0
195	20241227	174200	1456862550	41500	41500	41500	41500	0
196	20241227	174100	1456862550	41500	41500	41500	41500	0
197	20241227	174000	1456862550	41500	41500	41500	41500	0
198	20241227	173900	1456862550	41500	41500	41500	41500	0
199	20241227	173800	1456862550	41500	41500	41500	41500	0
200	20241227	173700	1456862550	41500	41500	41500	41500	0
201	20241227	173600	1456862550	41500	41500	41500	41500	0
202	20241227	173500	1456862550	41500	41500	41500	41500	0
203	20241227	173400	1456862550	41500	41500	41500	41500	0
204	20241227	173300	1456862550	41500	41500	41500	41500	0
205	20241227	173200	1456862550	41500	41500	41500	41500	0
206	20241227	173100	1456862550	41500	41500	41500	41500	0
207	20241227	173000	1456862550	41500	41500	41500	41500	0
208	20241227	172900	1456862550	41500	41500	41500	41500	0
209	20241227	172800	1456862550	41500	41500	41500	41500	0
210	20241227	172700	1456862550	41500	41500	41500	41500	0
211	20241227	172600	1456862550	41500	41500	41500	41500	0
212	20241227	172500	1456862550	41500	41500	41500	41500	368
213	20241227	172400	1456862550	41500	41500	41500	41500	0
214	20241227	172300	1456862550	41500	41500	41500	41500	0
215	20241227	172200	1456862550	41500	41500	41500	41500	0
216	20241227	172100	1456862550	41500	41500	41500	41500	0
217	20241227	172000	1456862550	41500	41500	41500	41500	0
218	20241227	171900	1456862550	41500	41500	41500	41500	0
219	20241227	171800	1456862550	41500	41500	41500	41500	0
220	20241227	171700	1456862550	41500	41500	41500	41500	0
221	20241227	171600	1456862550	41500	41500	41500	41500	0
222	20241227	171500	1456862550	41500	41500	41500	41500	0
223	20241227	171400	1456862550	41500	41500	41500	41500	0
224	20241227	171300	1456862550	41500	41500	41500	41500	0
225	20241227	171200	1456862550	41500	41500	41500	41500	0
226	20241227	171100	1456862550	41500	41500	41500	41500	0
227	20241227	171000	1456862550	41500	41500	41500	41500	0
228	20241227	170900	1456862550	41500	41500	41500	41500	0
229	20241227	170800	1456862550	41500	41500	41500	41500	0
230	20241227	170700	1456862550	41500	41500	41500	41500	0
231	20241227	170600	1456862550	41500	41500	41500	41500	0
232	20241227	170500	1456862550	41500	41500	41500	41500	0
233	20241227	170400	1456862550	41500	41500	41500	41500	0
234	20241227	170300	1456862550	41500	41500	41500	41500	0
235	20241227	170200	1456862550	41500	41500	41500	41500	0
236	20241227	170100	1456862550	41500	41500	41500	41500	0
237	20241227	170000	1456862550	41500	41500	41500	41500	0
238	20241227	165900	1456862550	41500	41500	41500	41500	0
239	20241227	165800	1456862550	41500	41500	41500	41500	0
240	20241227	165700	1456862550	41500	41500	41500	41500	0
241	20241227	165600	1456862550	41500	41500	41500	41500	0
242	20241227	165500	1456862550	41500	41500	41500	41500	368
243	20241227	165400	1456862550	41500	41500	41500	41500	0
244	20241227	165300	1456862550	41500	41500	41500	41500	0
245	20241227	165200	1456862550	41500	41500	41500	41500	0
246	20241227	165100	1456862550	41500	41500	41500	41500	0
247	20241227	165000	1456862550	41500	41500	41500	41500	0
248	20241227	164900	1456862550	41500	41500	41500	41500	0
249	20241227	164800	1456862550	41500	41500	41500	41500	0
250	20241227	164700	1456862550	41500	41500	41500	41500	0
251	20241227	164600	1456862550	41500	41500	41500	41500	0
252	20241227	164500	1456862550	41500	41500	41500	41500	0
253	20241227	164400	1456862550	41500	41500	41500	41500	0
254	20241227	164300	1456862550	41500	41500	41500	41500	0
255	20241227	164200	1456862550	41500	41500	41500	41500	0
256	20241227	164100	1456862550	41500	41500	41500	41500	0
257	20241227	164000	1456862550	41500	41500	41500	41500	0
258	20241227	163900	1456862550	41500	41500	41500	41500	0
259	20241227	163800	1456862550	41500	41500	41500	41500	0
260	20241227	163700	1456862550	41500	41500	41500	41500	0
261	20241227	163600	1456862550	41500	41500	41500	41500	0
262	20241227	163500	1456862550	41500	41500	41500	41500	0
263	20241227	163400	1456862550	41500	41500	41500	41500	0
264	20241227	163300	1456862550	41500	41500	41500	41500	0
265	20241227	163200	1456862550	41500	41500	41500	41500	0
266	20241227	163100	1456862550	41500	41500	41500	41500	0
267	20241227	163000	1456862550	41500	41500	41500	41500	0
268	20241227	162900	1456862550	41500	41500	41500	41500	0
269	20241227	162800	1456862550	41500	41500	41500	41500	0
270	20241227	162700	1456862550	41500	41500	41500	41500	0
271	20241227	162600	1456862550	41500	41500	41500	41500	0
272	20241227	162500	1456862550	41500	41500	41500	41500	368
273	20241227	162400	1456862550	41500	41500	41500	41500	0
274	20241227	162300	1456862550	41500	41500	41500	41500	0
275	20241227	162200	1456862550	41500	41500	41500	41500	0
276	20241227	162100	1456862550	41500	41500	41500	41500	0
277	20241227	162000	1456862550	41500	41500	41500	41500	0
278	20241227	161900	1456862550	41500	41500	41500	41500	0
279	20241227	161800	1456862550	41500	41500	41500	41500	0
280	20241227	161700	1456862550	41500	41500	41500	41500	0
281	20241227	161600	1456862550	41500	41500	41500	41500	0
282	20241227	161500	1456862550	41500	41500	41500	41500	0
283	20241227	161400	1456862550	41500	41500	41500	41500	0
284	20241227	161300	1456862550	41500	41500	41500	41500	0
285	20241227	161200	1456862550	41500	41500	41500	41500	0
286	20241227	161100	1456862550	41500	41500	41500	41500	0
287	20241227	161000	1456862550	41500	41500	41500	41500	0
288	20241227	160900	1456862550	41500	41500	41500	41500	0
289	20241227	160800	1456862550	41500	41500	41500	41500	0
290	20241227	160700	1456862550	41500	41500	41500	41500	0
291	20241227	160600	1456862550	41500	41500	41500	41500	0
292	20241227	160500	1456862550	41500	41500	41500	41500	0
293	20241227	160400	1456862550	41500	41500	41500	41500	0
294	20241227	160300	1456862550	41500	41500	41500	41500	0
295	20241227	160200	1456862550	41500	41500	41500	41500	0
296	20241227	160100	1456862550	41500	41500	41500	41500	0
297	20241227	160000	1456862550	41500	41500	41500	41500	0
298	20241227	155900	1456862550	41500	41500	41500	41500	0
299	20241227	155800	1456862550	41500	41500	41500	41500	0
300	20241227	155700	1456862550	41500	41500	41500	41500	0
301	20241227	155600	1456862550	41500	41500	41500	41500	0
302	20241227	155500	1456862550	41500	41500	41500	41500	368
303	20241227	155400	1456862550	41500	41500	41500	41500	0
304	20241227	155300	1456862550	41500	41500	41500	41500	0
305	20241227	155200	1456862550	41500	41500	41500	41500	0
306	20241227	155100	1456862550	41500	41500	41500	41500	0
307	20241227	155000	1456862550	41500	41500	41500	41500	0
308	20241227	154900	1456862550	41500	41500	41500	41500	0
309	20241227	154800	1456862550	41500	41500	41500	41500	0
310	20241227	154700	1456862550	41500	41500	41500	41500	0
311	20241227	154600	1456862550	41500	41500	41500	41500	0
312	20241227	154500	1456862550	41500	41500	41500	41500	0
313	20241227	154400	1456862550	41500	41500	41500	41500	0
314	20241227	154300	1456862550	41500	41500	41500	41500	0
315	20241227	154200	1456862550	41500	41500	41500	41500	0
316	20241227	154100	1456862550	41500	41500	41500	41500	0
317	20241227	154000	1456862550	41500	41500	41500	41500	0
318	20241227	153900	1456862550	41500	41500	41500	41500	0
319	20241227	153800	1456862550	41500	41500	41500	41500	0
320	20241227	153700	1456862550	41500	41500	41500	41500	0
321	20241227	153600	1456862550	41500	41500	41500	41500	0
322	20241227	153500	1456862550	41500	41500	41500	41500	0
323	20241227	153400	1456862550	41500	41500	41500	41500	0
324	20241227	153300	1456862550	41500	41500	41500	41500	0
325	20241227	153200	1456862550	41500	41500	41500	41500	0
326	20241227	153100	1456862550	41500	41500	41500	41500	0
327	20241227	153000	1456862550	41500	41500	41500	41500	368
328	20241227	152900	1441590550	41450	41450	41450	41450	0
329	20241227	152800	1441590550	41450	41450	41450	41450	0
330	20241227	152700	1441590550	41450	41450	41450	41450	0
331	20241227	152600	1441590550	41450	41450	41450	41450	0
332	20241227	152500	1441590550	41450	41450	41450	41450	0
333	20241227	152400	1441590550	41450	41450	41450	41450	0
334	20241227	152300	1441590550	41450	41450	41450	41450	0
335	20241227	152200	1441590550	41450	41450	41450	41450	0
336	20241227	152100	1441590550	41450	41450	41450	41450	0
337	20241227	152000	1441590550	41450	41450	41450	41450	0
338	20241227	151900	1441590550	41450	41350	41450	41250	48
339	20241227	151800	1439604350	41350	41250	41400	41250	141
340	20241227	151700	1433776000	41400	41300	41450	41250	54
341	20241227	151600	1431544350	41450	41350	41450	41300	95
342	20241227	151500	1427611800	41350	41450	41450	41300	65
343	20241227	151400	1424921350	41450	41450	41500	41300	114
344	20241227	151300	1420199350	41450	41450	41450	41400	87
345	20241227	151200	1416594900	41450	41350	41450	41350	234
346	20241227	151100	1406904300	41350	41400	41450	41350	389
347	20241227	151000	1390813000	41450	41450	41450	41400	50
348	20241227	150900	1388742450	41450	41450	41450	41400	78
349	20241227	150800	1385510700	41400	41500	41500	41400	54
350	20241227	150700	1383272750	41500	41450	41500	41400	140
351	20241227	150600	1377470150	41450	41550	41550	41400	108
352	20241227	150500	1372992200	41500	41550	41550	41450	42
353	20241227	150400	1371250100	41500	41500	41550	41500	86
354	20241227	150300	1367679400	41550	41550	41550	41550	44
355	20241227	150200	1365851200	41550	41550	41550	41400	220
356	20241227	150100	1356720000	41550	41500	41550	41500	59
357	20241227	150000	1354271400	41450	41500	41500	41450	67
358	20241227	145900	1351492300	41500	41450	41500	41400	207
359	20241227	145800	1342906200	41450	41500	41500	41450	45
360	20241227	145700	1341040650	41500	41450	41500	41400	82
361	20241227	145600	1337641350	41450	41450	41450	41400	113
362	20241227	145500	1332959650	41450	41450	41450	41450	28
363	20241227	145400	1331799050	41400	41450	41500	41350	98
364	20241227	145300	1327739950	41450	41400	41450	41400	36
365	20241227	145200	1326249200	41350	41400	41500	41350	100
366	20241227	145100	1322108350	41400	41400	41400	41350	57
367	20241227	145000	1319749850	41400	41400	41400	41400	52
368	20241227	144900	1317597050	41400	41450	41500	41400	309
369	20241227	144800	1304797700	41500	41450	41500	41450	65
370	20241227	144700	1302102200	41500	41450	41500	41450	40
371	20241227	144600	1300442250	41450	41500	41500	41450	27
372	20241227	144500	1299322800	41450	41500	41500	41400	83
373	20241227	144400	1295880400	41450	41500	41500	41400	140
374	20241227	144300	1290081300	41500	41450	41500	41450	61
375	20241227	144200	1287552100	41500	41550	41550	41450	67
376	20241227	144100	1284772300	41550	41500	41550	41450	150
377	20241227	144000	1278551600	41550	41450	41550	41450	79
378	20241227	143900	1275272250	41500	41550	41550	41500	45
379	20241227	143800	1273404150	41550	41550	41550	41450	84
380	20241227	143700	1269917400	41550	41550	41550	41500	118
381	20241227	143600	1265018550	41550	41550	41550	41500	83
382	20241227	143500	1261571750	41550	41500	41550	41500	42
383	20241227	143400	1259827800	41550	41500	41550	41500	97
384	20241227	143300	1255801050	41500	41500	41500	41450	48
385	20241227	143200	1253810150	41500	41500	41500	41500	28
386	20241227	143100	1252648150	41450	41500	41500	41450	105
387	20241227	143000	1248291750	41500	41450	41500	41400	58
388	20241227	142900	1245889750	41450	41450	41450	41450	33
389	20241227	142800	1244521900	41450	41500	41500	41450	241
390	20241227	142700	1234529850	41500	41450	41500	41400	208
391	20241227	142600	1225910800	41450	41450	41450	41450	54
392	20241227	142500	1223672500	41450	41450	41450	41400	61
393	20241227	142400	1221145100	41450	41450	41450	41400	86
394	20241227	142300	1217580450	41400	41450	41450	41400	42
395	20241227	142200	1215840650	41350	41450	41450	41350	112
396	20241227	142100	1211201700	41450	41450	41450	41450	45
397	20241227	142000	1209336450	41450	41450	41450	41400	52
398	20241227	141900	1207182150	41450	41400	41450	41400	44
399	20241227	141800	1205359400	41450	41450	41450	41400	21
400	20241227	141700	1204489050	41450	41400	41450	41350	79
401	20241227	141600	1201218850	41400	41400	41400	41400	20
402	20241227	141500	1200390850	41350	41400	41400	41350	61
403	20241227	141400	1197866550	41400	41400	41400	41350	93
404	20241227	141300	1194018000	41400	41400	41400	41400	15
405	20241227	141200	1193397000	41400	41350	41400	41350	59
406	20241227	141100	1190956250	41350	41300	41350	41300	51
407	20241227	141000	1188848750	41350	41250	41350	41250	51
408	20241227	140900	1186742400	41250	41300	41300	41250	37
409	20241227	140800	1185214950	41300	41250	41300	41250	71
410	20241227	140700	1182284550	41300	41350	41400	41300	61
411	20241227	140600	1179760850	41350	41350	41350	41300	41
412	20241227	140500	1178066550	41350	41300	41350	41300	56
413	20241227	140400	1175752000	41350	41350	41350	41250	39
414	20241227	140300	1174141700	41350	41350	41350	41250	53
415	20241227	140200	1171952150	41350	41350	41350	41300	29
416	20241227	140100	1170753650	41300	41350	41350	41250	62
417	20241227	140000	1168194250	41200	41300	41350	41200	42
418	20241227	135900	1166460000	41300	41350	41350	41300	28
419	20241227	135800	1165302950	41350	41300	41350	41250	60
420	20241227	135700	1162825900	41300	41300	41300	41300	12
421	20241227	135600	1162330300	41350	41350	41350	41300	63
422	20241227	135500	1159726550	41350	41300	41350	41250	50
423	20241227	135400	1157660800	41350	41350	41350	41350	49
424	20241227	135300	1155634650	41350	41100	41350	41050	1315
425	20241227	135200	1101447850	41100	41100	41100	41000	32
426	20241227	135100	1100133500	41050	41100	41100	40900	1569
427	20241227	135000	1035926850	41100	41050	41100	41050	28
428	20241227	134900	1034777100	41100	41050	41100	41050	32
429	20241227	134800	1033462550	41000	41050	41050	41000	36
430	20241227	134700	1031986350	41050	41050	41050	41050	17
431	20241227	134600	1031288500	41050	41050	41100	41050	45
432	20241227	134500	1029440300	41050	41000	41050	41000	33
433	20241227	134400	1028086800	41000	41050	41050	41000	23
434	20241227	134300	1027142850	41050	41050	41050	41050	13
435	20241227	134200	1026609200	41100	41050	41100	41000	40
436	20241227	134100	1024966400	41100	41050	41100	41050	18
437	20241227	134000	1024227200	41050	41050	41050	41050	28
438	20241227	133900	1023077800	41100	41100	41100	41050	56
439	20241227	133800	1020777100	41050	41100	41100	41050	31
440	20241227	133700	1019504150	41100	41150	41150	41100	21
441	20241227	133600	1018640450	41150	41150	41150	41150	16
442	20241227	133500	1017982050	41150	41150	41150	41100	48
443	20241227	133400	1016007950	41150	41150	41150	41150	32
444	20241227	133300	1014691150	41200	41150	41200	41150	17
445	20241227	133200	1013991350	41100	41000	41150	41000	499
446	20241227	133100	993492400	41000	41000	41000	41000	5
447	20241227	133000	993287400	41050	41050	41050	41000	39
448	20241227	132900	991687500	41000	41000	41050	41000	38
449	20241227	132800	990128750	41000	40950	41000	40950	33
450	20241227	132700	988775900	41000	40900	41000	40900	130
451	20241227	132600	983452800	40900	40900	40950	40900	54
452	20241227	132500	981243700	40950	40950	40950	40950	20
453	20241227	132400	980424700	40950	40900	40950	40900	33
454	20241227	132300	979074600	40900	40900	40950	40900	19
455	20241227	132200	978296700	40850	40900	40900	40850	34
456	20241227	132100	976907200	40900	40800	40900	40800	51
457	20241227	132000	974824900	40850	40850	40850	40850	20
458	20241227	131900	974007900	40800	40800	40850	40800	45
459	20241227	131800	972171250	40850	40800	40850	40800	49
460	20241227	131700	970170850	40850	40800	40850	40800	40
461	20241227	131600	968538600	40750	40750	40750	40750	23
462	20241227	131500	967601350	40800	40800	40800	40800	17
463	20241227	131400	966907750	40800	40850	40850	40800	41
464	20241227	131300	965234600	40850	40850	40850	40850	29
465	20241227	131200	964049950	40900	40800	40900	40800	21
466	20241227	131100	963191850	40800	40750	40900	40750	41
467	20241227	131000	961517150	40650	40800	40800	40650	87
468	20241227	130900	957974150	40800	40850	40850	40800	43
469	20241227	130800	956218700	40800	40950	40950	40800	49
470	20241227	130700	954215450	40950	41000	41000	40950	49
471	20241227	130600	952208300	40950	40950	41000	40950	43
472	20241227	130500	950447350	40900	40850	40900	40850	33
473	20241227	130400	949098700	40900	40900	40900	40900	71
474	20241227	130300	946194800	40900	40850	40900	40850	29
475	20241227	130200	945009800	40900	40900	40900	40900	7
476	20241227	130100	944723500	40900	41000	41000	40900	98
477	20241227	130000	940711800	40950	40900	40950	40900	50
478	20241227	125900	938666100	40950	40950	40950	40950	8
479	20241227	125800	938338500	40950	40950	41000	40950	27
480	20241227	125700	937231800	40950	40950	41000	40950	34
481	20241227	125600	935839000	40950	41000	41000	40950	58
482	20241227	125500	933462250	41000	41050	41050	41000	74
483	20241227	125400	930428200	41050	41000	41050	41000	31
484	20241227	125300	929155700	41000	41000	41050	41000	109
485	20241227	125200	924685400	41050	41050	41050	41050	3
486	20241227	125100	924562250	41100	41050	41100	41050	30
487	20241227	125000	923330500	41050	41050	41050	41000	60
488	20241227	124900	920868650	41000	41000	41000	41000	21
489	20241227	124800	920007650	41050	41050	41050	41050	18
490	20241227	124700	919268750	41050	41050	41100	41050	23
491	20241227	124600	918324350	41050	41000	41050	41000	21
492	20241227	124500	917462350	41000	41000	41000	41000	78
493	20241227	124400	914264350	40950	41000	41000	40950	84
494	20241227	124300	910821650	40950	40950	40950	40950	401
495	20241227	124200	894400700	40950	40950	41000	40950	8
496	20241227	124100	894072850	40950	40950	40950	40950	29
497	20241227	124000	892885300	40950	40900	40950	40900	80
498	20241227	123900	889609650	40900	40850	40900	40800	58
499	20241227	123800	887239650	40900	40900	40900	40900	16
500	20241227	123700	886585250	40850	40850	40850	40850	24
501	20241227	123600	885604850	40850	40850	40850	40850	40
502	20241227	123500	883970850	40900	40900	40900	40900	15
503	20241227	123400	883357350	40900	40800	40900	40800	24
504	20241227	123300	882377950	40800	40850	40900	40800	73
505	20241227	123200	879395950	40850	40850	40850	40800	88
506	20241227	123100	875804700	40750	40750	40750	40750	26
507	20241227	123000	874745200	40850	40850	40850	40850	15
508	20241227	122900	874132450	40850	40800	40850	40800	42
509	20241227	122800	872416800	40850	40800	40850	40800	38
510	20241227	122700	870865600	40850	40850	40850	40850	0
511	20241227	122600	870865600	40850	40850	40850	40850	19
512	20241227	122500	870089450	40850	40800	40850	40800	49
513	20241227	122400	868087900	40750	40750	40750	40750	26
514	20241227	122300	867028400	40750	40750	40750	40750	45
515	20241227	122200	865194650	40800	40650	40800	40650	19
516	20241227	122100	864419600	40650	40650	40650	40650	32
517	20241227	122000	863118800	40750	40750	40750	40750	21
518	20241227	121900	862263050	40800	40800	40800	40800	9
519	20241227	121800	861895850	40800	40700	40800	40700	58
520	20241227	121700	859532650	40700	40700	40700	40700	0
521	20241227	121600	859532650	40700	40700	40700	40700	26
522	20241227	121500	858474450	40700	40650	40700	40650	64
523	20241227	121400	855870750	40650	40650	40650	40650	6
524	20241227	121300	855626850	40650	40700	40700	40650	69
525	20241227	121200	852819600	40750	40750	40750	40700	55
526	20241227	121100	850579700	40750	40750	40750	40750	42
527	20241227	121000	848868200	40750	40750	40750	40750	25
528	20241227	120900	847849450	40700	40700	40700	40700	0
529	20241227	120800	847849450	40700	40700	40750	40700	72
530	20241227	120700	844917650	40700	40750	40750	40700	8
531	20241227	120600	844591700	40800	40750	40800	40750	20
532	20241227	120500	843776200	40750	40850	40850	40750	260
533	20241227	120400	833179200	40700	40650	40700	40650	959
534	20241227	120300	794154450	40700	40700	40700	40700	176
535	20241227	120200	786991250	40650	40650	40700	40650	222
536	20241227	120100	777957050	40700	40750	40750	40700	85
537	20241227	120000	774496950	40700	40750	40750	40700	90
538	20241227	115900	770833250	40700	40700	40700	40700	33
539	20241227	115800	769490150	40750	40750	40750	40750	31
540	20241227	115700	768226900	40700	40750	40750	40700	46
541	20241227	115600	766354200	40700	40650	40700	40650	68
542	20241227	115500	763589350	40750	40750	40750	40750	14
543	20241227	115400	763018850	40750	40750	40750	40750	34
544	20241227	115300	761633350	40750	40750	40750	40750	7
545	20241227	115200	761348100	40750	40750	40750	40750	17
546	20241227	115100	760655350	40750	40800	40800	40650	98
547	20241227	115000	756664750	40800	40750	40800	40750	23
548	20241227	114900	755726900	40700	40700	40700	40700	132
549	20241227	114800	750354500	40800	40800	40800	40800	25
550	20241227	114700	749334500	40800	40800	40850	40800	51
551	20241227	114600	747252250	40750	40750	40750	40750	22
552	20241227	114500	746355750	40750	40750	40750	40750	5
553	20241227	114400	746152000	40750	40800	40800	40750	64
554	20241227	114300	743541850	40800	40750	40800	40750	42
555	20241227	114200	741829700	40800	40800	40800	40800	0
556	20241227	114100	741829700	40800	40800	40800	40800	30
557	20241227	114000	740605700	40850	40700	40850	40700	54
558	20241227	113900	738405250	40750	40800	40800	40750	29
559	20241227	113800	737222900	40800	40800	40800	40800	27
560	20241227	113700	736121300	40800	40800	40850	40800	22
561	20241227	113600	735223050	40750	40800	40800	40750	40
562	20241227	113500	733591100	40750	40750	40750	40750	33
563	20241227	113400	732246350	40800	40800	40800	40800	21
564	20241227	113300	731389550	40750	40750	40750	40750	67
565	20241227	113200	728659300	40700	40700	40700	40700	2
566	20241227	113100	728577900	40750	40800	40800	40750	40
567	20241227	113000	726947150	40800	40850	40850	40800	80
568	20241227	112900	723680700	40800	40800	40800	40800	2
569	20241227	112800	723599100	40800	40900	40900	40800	49
570	20241227	112700	721597650	40850	40850	40850	40850	22
571	20241227	112600	720698950	40900	40850	40900	40850	43
572	20241227	112500	718941500	40850	40850	40850	40850	28
573	20241227	112400	717797700	40900	40900	40900	40900	23
574	20241227	112300	716857000	40850	40900	40900	40850	41
575	20241227	112200	715181200	40850	40850	40900	40850	35
576	20241227	112100	713750800	40900	40850	40900	40850	9
577	20241227	112000	713382800	40900	40900	40900	40900	17
578	20241227	111900	712687500	40900	40900	40900	40900	27
579	20241227	111800	711583200	40950	40900	40950	40900	18
580	20241227	111700	710846150	40900	40900	40900	40900	21
581	20241227	111600	709987250	40900	40900	40900	40900	16
582	20241227	111500	709332850	40850	40950	40950	40850	56
583	20241227	111400	707040150	40900	40900	40900	40900	22
584	20241227	111300	706140350	40900	40900	40900	40900	0
585	20241227	111200	706140350	40900	40800	40900	40800	56
586	20241227	111100	703853300	40800	40750	40800	40700	120
587	20241227	111000	698962300	40700	40700	40700	40700	144
588	20241227	110900	693101500	40700	40750	40750	40700	48
589	20241227	110800	691146950	40750	40700	40750	40700	36
590	20241227	110700	689681400	40700	40800	40800	40700	321
591	20241227	110600	676613350	40800	40750	40800	40750	221
592	20241227	110500	667602600	40800	40700	40800	40700	35
593	20241227	110400	666175100	40700	40750	40750	40700	1054
594	20241227	110300	623225900	40800	40800	40800	40750	121
595	20241227	110200	618289650	40800	40850	40850	40800	51
596	20241227	110100	616207450	40850	40850	40850	40850	100
597	20241227	110000	612122450	40900	40900	40900	40900	91
598	20241227	105900	608400550	40950	40900	40950	40900	140
599	20241227	105800	602674100	40950	40900	40950	40900	41
600	20241227	105700	600996250	40900	40900	40900	40900	119
601	20241227	105600	596129150	40850	40850	40850	40850	55
602	20241227	105500	593882400	40800	40750	40900	40750	22
603	20241227	105400	592982950	40750	40900	40900	40550	4144
604	20241227	105300	424328050	40950	40900	40950	40900	35
605	20241227	105200	422895900	40850	40850	40850	40850	5
606	20241227	105100	422691650	40850	40900	41000	40850	289
607	20241227	105000	410870950	40950	40900	40950	40900	35
608	20241227	104900	409438750	41000	40900	41000	40900	63
609	20241227	104800	406861450	40900	41000	41050	40900	98
610	20241227	104700	402847250	41000	41000	41000	41000	0
611	20241227	104600	402847250	41000	41000	41000	41000	34
612	20241227	104500	401453250	40950	41000	41000	40950	14
613	20241227	104400	400879300	41000	40950	41000	40950	7
614	20241227	104300	400592350	41000	41050	41050	41000	23
615	20241227	104200	399648950	40950	40950	40950	40950	27
616	20241227	104100	398543300	41050	41000	41050	41000	37
617	20241227	104000	397025550	40950	41050	41050	40950	133
618	20241227	103900	391576850	40950	40950	40950	40950	1
619	20241227	103800	391535900	40950	41050	41050	40950	30
620	20241227	103700	390307200	41050	40950	41050	40950	54
621	20241227	103600	388093600	40950	40950	40950	40950	7
622	20241227	103500	387806950	40950	40950	40950	40950	36
623	20241227	103400	386332750	40950	40950	40950	40950	51
624	20241227	103300	384244300	41050	41100	41100	41050	118
625	20241227	103200	379394700	41050	41000	41050	41000	28
626	20241227	103100	378246600	40950	40950	40950	40950	1
627	20241227	103000	378205650	41150	41200	41200	41000	50
628	20241227	102900	376152250	41000	41100	41100	41000	24
629	20241227	102800	375168050	41100	41150	41150	41100	117
630	20241227	102700	370354350	41000	40950	41150	40900	160
631	20241227	102600	363802700	40900	40900	40900	40900	12
632	20241227	102500	363311900	40900	41000	41050	40900	157
633	20241227	102400	356877000	41050	41150	41150	41050	81
634	20241227	102300	353551350	41150	41150	41150	41050	19
635	20241227	102200	352769600	41050	41150	41150	41050	24
636	20241227	102100	351784200	41150	41150	41200	41150	36
637	20241227	102000	350302250	41150	41150	41150	41150	20
638	20241227	101900	349479250	41050	41100	41100	41050	59
639	20241227	101800	347055450	41100	41100	41100	41100	14
640	20241227	101700	346480050	41100	41150	41150	41100	12
641	20241227	101600	345986450	41100	41050	41100	41000	39
642	20241227	101500	344384750	41100	41100	41100	41100	3
643	20241227	101400	344261450	41100	41150	41150	41100	44
644	20241227	101300	342451900	41150	41050	41150	41050	42
645	20241227	101200	340725800	41050	41050	41050	41050	5
646	20241227	101100	340520550	41050	41050	41200	41050	375
647	20241227	101000	325092200	41050	41050	41050	41050	13
648	20241227	100900	324558550	41050	41000	41050	40900	59
649	20241227	100800	322140800	41000	41100	41100	41000	485
650	20241227	100700	302208400	41150	41100	41150	41100	332
651	20241227	100600	288561950	41100	41150	41150	41100	43
652	20241227	100500	286793650	41100	41100	41100	41100	588
653	20241227	100400	262626850	41150	41150	41150	41150	58
654	20241227	100300	260240150	41150	41150	41150	41100	70
655	20241227	100200	257360750	41150	41150	41150	41100	29
656	20241227	100100	256167850	41100	41100	41150	41100	93
657	20241227	100000	252342700	41100	41150	41150	41100	9
658	20241227	095900	251972750	41150	41050	41150	41050	40
659	20241227	095800	250329000	41100	41100	41100	41100	28
660	20241227	095700	249178200	41150	41000	41150	41000	23
661	20241227	095600	248235050	41100	41000	41100	41000	2
662	20241227	095500	248152950	41150	41000	41150	41000	55
663	20241227	095400	245891500	41000	40950	41000	40950	271
664	20241227	095300	234782250	40900	40800	40900	40800	126
665	20241227	095200	229632100	40800	40800	40850	40650	232
666	20241227	095100	220193600	40800	40800	40800	40800	3
667	20241227	095000	220071200	40850	40900	40900	40850	13
668	20241227	094900	219540100	40800	40800	40800	40800	4
669	20241227	094800	219376900	40950	41000	41000	40800	180
670	20241227	094700	212016150	41000	40800	41000	40800	310
671	20241227	094600	199352200	40750	40750	40750	40750	59
672	20241227	094500	196947950	40750	40750	40750	40750	24
673	20241227	094400	195969950	40750	40750	40750	40750	2
674	20241227	094300	195888450	40650	40650	40650	40650	1
675	20241227	094200	195847800	40800	40600	40800	40600	40
676	20241227	094100	194221950	40600	40600	40600	40600	144
677	20241227	094000	188375550	40650	40750	40750	40650	442
678	20241227	093900	170377600	40800	40800	40800	40800	1
679	20241227	093800	170336800	40800	40800	40800	40800	20
680	20241227	093700	169520800	40750	40700	40750	40700	179
681	20241227	093600	162231050	40750	40750	40750	40750	1
682	20241227	093500	162190300	40750	40700	40750	40700	183
683	20241227	093400	154734100	40700	40700	40700	40700	20
684	20241227	093300	153920100	40700	40700	40700	40700	1
685	20241227	093200	153879400	40700	40700	40700	40700	1
686	20241227	093100	153838700	40700	40600	40700	40600	270
687	20241227	093000	142874700	40700	40700	40700	40700	1
688	20241227	092900	142834000	40700	40600	40700	40600	101
689	20241227	092800	138733000	40600	40600	40600	40600	110
690	20241227	092700	134267000	40650	40650	40650	40650	8
691	20241227	092600	133941800	40700	40700	40700	40700	41
692	20241227	092500	132273100	40600	40600	40600	40600	14
693	20241227	092400	131704700	40600	40600	40600	40600	1
694	20241227	092300	131664100	40600	40600	40600	40600	124
695	20241227	092200	126629700	40600	40650	40650	40500	1731
696	20241227	092100	56357950	40700	40700	40700	40700	7
697	20241227	092000	56073050	40700	40700	40700	40700	22
698	20241227	091900	55177650	40700	40650	40700	40600	205
699	20241227	091800	46847200	40650	40650	40650	40650	1
700	20241227	091700	46806550	40650	40650	40650	40650	6
701	20241227	091600	46562650	40600	40550	40600	40550	75
702	20241227	091500	43521300	40500	40650	40650	40500	191
703	20241227	091400	35774000	40550	40550	40550	40550	0
704	20241227	091300	35774000	40550	40700	40900	40500	163
705	20241227	091200	29153100	40700	41050	41050	40700	40
706	20241227	091100	27521250	41050	40900	41150	40900	237
707	20241227	091000	17810300	40900	40900	40900	40900	2
708	20241227	090900	17728500	40650	40700	40700	40650	97
709	20241227	090800	13780650	40700	40700	40700	40700	106
710	20241227	090700	9466450	40500	40500	40500	40500	57
711	20241227	090600	7157950	40450	40250	40450	40250	72
712	20241227	090500	4259150	40200	40200	40200	40200	0
713	20241227	090400	4259150	40200	40200	40200	40200	0
714	20241227	090300	4259150	40200	40200	40200	40200	3
715	20241227	090200	4138550	40200	40200	40200	40200	4
716	20241227	090100	3977750	40200	40200	40200	40200	71
717	20241227	090000	1123550	40150	40050	40200	40050	27