KissMeData/094170/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200500	9682984950	21800	21800	21800	21800	13418
3	20241226	200400	9682984950	21800	21800	21800	21800	0
4	20241226	200300	9682984950	21800	21800	21800	21800	0
5	20241226	200200	9682984950	21800	21800	21800	21800	0
6	20241226	200100	9682984950	21800	21800	21800	21800	0
7	20241226	200000	9682984950	21800	21800	21800	21800	0
8	20241226	195900	9682984950	21800	21800	21800	21800	0
9	20241226	195800	9682984950	21800	21800	21800	21800	0
10	20241226	195700	9682984950	21800	21800	21800	21800	0
11	20241226	195600	9682984950	21800	21800	21800	21800	0
12	20241226	195500	9682984950	21800	21800	21800	21800	0
13	20241226	195400	9682984950	21800	21800	21800	21800	0
14	20241226	195300	9682984950	21800	21800	21800	21800	0
15	20241226	195200	9682984950	21800	21800	21800	21800	0
16	20241226	195100	9682984950	21800	21800	21800	21800	0
17	20241226	195000	9682984950	21800	21800	21800	21800	0
18	20241226	194900	9682984950	21800	21800	21800	21800	0
19	20241226	194800	9682984950	21800	21800	21800	21800	0
20	20241226	194700	9682984950	21800	21800	21800	21800	0
21	20241226	194600	9682984950	21800	21800	21800	21800	0
22	20241226	194500	9682984950	21800	21800	21800	21800	0
23	20241226	194400	9682984950	21800	21800	21800	21800	0
24	20241226	194300	9682984950	21800	21800	21800	21800	0
25	20241226	194200	9682984950	21800	21800	21800	21800	0
26	20241226	194100	9682984950	21800	21800	21800	21800	0
27	20241226	194000	9682984950	21800	21800	21800	21800	0
28	20241226	193900	9682984950	21800	21800	21800	21800	0
29	20241226	193800	9682984950	21800	21800	21800	21800	0
30	20241226	193700	9682984950	21800	21800	21800	21800	0
31	20241226	193600	9682984950	21800	21800	21800	21800	0
32	20241226	193500	9682984950	21800	21800	21800	21800	13418
33	20241226	193400	9682984950	21800	21800	21800	21800	0
34	20241226	193300	9682984950	21800	21800	21800	21800	0
35	20241226	193200	9682984950	21800	21800	21800	21800	0
36	20241226	193100	9682984950	21800	21800	21800	21800	0
37	20241226	193000	9682984950	21800	21800	21800	21800	0
38	20241226	192900	9682984950	21800	21800	21800	21800	0
39	20241226	192800	9682984950	21800	21800	21800	21800	0
40	20241226	192700	9682984950	21800	21800	21800	21800	0
41	20241226	192600	9682984950	21800	21800	21800	21800	0
42	20241226	192500	9682984950	21800	21800	21800	21800	0
43	20241226	192400	9682984950	21800	21800	21800	21800	0
44	20241226	192300	9682984950	21800	21800	21800	21800	0
45	20241226	192200	9682984950	21800	21800	21800	21800	0
46	20241226	192100	9682984950	21800	21800	21800	21800	0
47	20241226	192000	9682984950	21800	21800	21800	21800	0
48	20241226	191900	9682984950	21800	21800	21800	21800	0
49	20241226	191800	9682984950	21800	21800	21800	21800	0
50	20241226	191700	9682984950	21800	21800	21800	21800	0
51	20241226	191600	9682984950	21800	21800	21800	21800	0
52	20241226	191500	9682984950	21800	21800	21800	21800	0
53	20241226	191400	9682984950	21800	21800	21800	21800	0
54	20241226	191300	9682984950	21800	21800	21800	21800	0
55	20241226	191200	9682984950	21800	21800	21800	21800	0
56	20241226	191100	9682984950	21800	21800	21800	21800	0
57	20241226	191000	9682984950	21800	21800	21800	21800	0
58	20241226	190900	9682984950	21800	21800	21800	21800	0
59	20241226	190800	9682984950	21800	21800	21800	21800	0
60	20241226	190700	9682984950	21800	21800	21800	21800	0
61	20241226	190600	9682984950	21800	21800	21800	21800	0
62	20241226	190500	9682984950	21800	21800	21800	21800	13418
63	20241226	190400	9682984950	21800	21800	21800	21800	0
64	20241226	190300	9682984950	21800	21800	21800	21800	0
65	20241226	190200	9682984950	21800	21800	21800	21800	0
66	20241226	190100	9682984950	21800	21800	21800	21800	0
67	20241226	190000	9682984950	21800	21800	21800	21800	0
68	20241226	185900	9682984950	21800	21800	21800	21800	0
69	20241226	185800	9682984950	21800	21800	21800	21800	0
70	20241226	185700	9682984950	21800	21800	21800	21800	0
71	20241226	185600	9682984950	21800	21800	21800	21800	0
72	20241226	185500	9682984950	21800	21800	21800	21800	0
73	20241226	185400	9682984950	21800	21800	21800	21800	0
74	20241226	185300	9682984950	21800	21800	21800	21800	0
75	20241226	185200	9682984950	21800	21800	21800	21800	0
76	20241226	185100	9682984950	21800	21800	21800	21800	0
77	20241226	185000	9682984950	21800	21800	21800	21800	0
78	20241226	184900	9682984950	21800	21800	21800	21800	0
79	20241226	184800	9682984950	21800	21800	21800	21800	0
80	20241226	184700	9682984950	21800	21800	21800	21800	0
81	20241226	184600	9682984950	21800	21800	21800	21800	0
82	20241226	184500	9682984950	21800	21800	21800	21800	0
83	20241226	184400	9682984950	21800	21800	21800	21800	0
84	20241226	184300	9682984950	21800	21800	21800	21800	0
85	20241226	184200	9682984950	21800	21800	21800	21800	0
86	20241226	184100	9682984950	21800	21800	21800	21800	0
87	20241226	184000	9682984950	21800	21800	21800	21800	0
88	20241226	183900	9682984950	21800	21800	21800	21800	0
89	20241226	183800	9682984950	21800	21800	21800	21800	0
90	20241226	183700	9682984950	21800	21800	21800	21800	0
91	20241226	183600	9682984950	21800	21800	21800	21800	0
92	20241226	183500	9682984950	21800	21800	21800	21800	13418
93	20241226	183400	9682984950	21800	21800	21800	21800	0
94	20241226	183300	9682984950	21800	21800	21800	21800	0
95	20241226	183200	9682984950	21800	21800	21800	21800	0
96	20241226	183100	9682984950	21800	21800	21800	21800	0
97	20241226	183000	9682984950	21800	21800	21800	21800	0
98	20241226	182900	9682984950	21800	21800	21800	21800	0
99	20241226	182800	9682984950	21800	21800	21800	21800	0
100	20241226	182700	9682984950	21800	21800	21800	21800	0
101	20241226	182600	9682984950	21800	21800	21800	21800	0
102	20241226	182500	9682984950	21800	21800	21800	21800	0
103	20241226	182400	9682984950	21800	21800	21800	21800	0
104	20241226	182300	9682984950	21800	21800	21800	21800	0
105	20241226	182200	9682984950	21800	21800	21800	21800	0
106	20241226	182100	9682984950	21800	21800	21800	21800	0
107	20241226	182000	9682984950	21800	21800	21800	21800	0
108	20241226	181900	9682984950	21800	21800	21800	21800	0
109	20241226	181800	9682984950	21800	21800	21800	21800	0
110	20241226	181700	9682984950	21800	21800	21800	21800	0
111	20241226	181600	9682984950	21800	21800	21800	21800	0
112	20241226	181500	9682984950	21800	21800	21800	21800	0
113	20241226	181400	9682984950	21800	21800	21800	21800	0
114	20241226	181300	9682984950	21800	21800	21800	21800	0
115	20241226	181200	9682984950	21800	21800	21800	21800	0
116	20241226	181100	9682984950	21800	21800	21800	21800	0
117	20241226	181000	9682984950	21800	21800	21800	21800	0
118	20241226	180900	9682984950	21800	21800	21800	21800	0
119	20241226	180800	9682984950	21800	21800	21800	21800	0
120	20241226	180700	9682984950	21800	21800	21800	21800	0
121	20241226	180600	9682984950	21800	21800	21800	21800	0
122	20241226	180500	9682984950	21800	21800	21800	21800	13418
123	20241226	180400	9682984950	21800	21800	21800	21800	0
124	20241226	180300	9682984950	21800	21800	21800	21800	0
125	20241226	180200	9682984950	21800	21800	21800	21800	0
126	20241226	180100	9682984950	21800	21800	21800	21800	0
127	20241226	180000	9682984950	21800	21800	21800	21800	0
128	20241226	175900	9682984950	21800	21800	21800	21800	0
129	20241226	175800	9682984950	21800	21800	21800	21800	0
130	20241226	175700	9682984950	21800	21800	21800	21800	0
131	20241226	175600	9682984950	21800	21800	21800	21800	0
132	20241226	175500	9682984950	21800	21800	21800	21800	0
133	20241226	175400	9682984950	21800	21800	21800	21800	0
134	20241226	175300	9682984950	21800	21800	21800	21800	0
135	20241226	175200	9682984950	21800	21800	21800	21800	0
136	20241226	175100	9682984950	21800	21800	21800	21800	0
137	20241226	175000	9682984950	21800	21800	21800	21800	0
138	20241226	174900	9682984950	21800	21800	21800	21800	0
139	20241226	174800	9682984950	21800	21800	21800	21800	0
140	20241226	174700	9682984950	21800	21800	21800	21800	0
141	20241226	174600	9682984950	21800	21800	21800	21800	0
142	20241226	174500	9682984950	21800	21800	21800	21800	0
143	20241226	174400	9682984950	21800	21800	21800	21800	0
144	20241226	174300	9682984950	21800	21800	21800	21800	0
145	20241226	174200	9682984950	21800	21800	21800	21800	0
146	20241226	174100	9682984950	21800	21800	21800	21800	0
147	20241226	174000	9682984950	21800	21800	21800	21800	0
148	20241226	173900	9682984950	21800	21800	21800	21800	0
149	20241226	173800	9682984950	21800	21800	21800	21800	0
150	20241226	173700	9682984950	21800	21800	21800	21800	0
151	20241226	173600	9682984950	21800	21800	21800	21800	0
152	20241226	173500	9682984950	21800	21800	21800	21800	13418
153	20241226	173400	9682984950	21800	21800	21800	21800	0
154	20241226	173300	9682984950	21800	21800	21800	21800	0
155	20241226	173200	9682984950	21800	21800	21800	21800	0
156	20241226	173100	9682984950	21800	21800	21800	21800	0
157	20241226	173000	9682984950	21800	21800	21800	21800	0
158	20241226	172900	9682984950	21800	21800	21800	21800	0
159	20241226	172800	9682984950	21800	21800	21800	21800	0
160	20241226	172700	9682984950	21800	21800	21800	21800	0
161	20241226	172600	9682984950	21800	21800	21800	21800	0
162	20241226	172500	9682984950	21800	21800	21800	21800	0
163	20241226	172400	9682984950	21800	21800	21800	21800	0
164	20241226	172300	9682984950	21800	21800	21800	21800	0
165	20241226	172200	9682984950	21800	21800	21800	21800	0
166	20241226	172100	9682984950	21800	21800	21800	21800	0
167	20241226	172000	9682984950	21800	21800	21800	21800	0
168	20241226	171900	9682984950	21800	21800	21800	21800	0
169	20241226	171800	9682984950	21800	21800	21800	21800	0
170	20241226	171700	9682984950	21800	21800	21800	21800	0
171	20241226	171600	9682984950	21800	21800	21800	21800	0
172	20241226	171500	9682984950	21800	21800	21800	21800	0
173	20241226	171400	9682984950	21800	21800	21800	21800	0
174	20241226	171300	9682984950	21800	21800	21800	21800	0
175	20241226	171200	9682984950	21800	21800	21800	21800	0
176	20241226	171100	9682984950	21800	21800	21800	21800	0
177	20241226	171000	9682984950	21800	21800	21800	21800	0
178	20241226	170900	9682984950	21800	21800	21800	21800	0
179	20241226	170800	9682984950	21800	21800	21800	21800	0
180	20241226	170700	9682984950	21800	21800	21800	21800	0
181	20241226	170600	9682984950	21800	21800	21800	21800	0
182	20241226	170500	9682984950	21800	21800	21800	21800	13418
183	20241226	170400	9682984950	21800	21800	21800	21800	0
184	20241226	170300	9682984950	21800	21800	21800	21800	0
185	20241226	170200	9682984950	21800	21800	21800	21800	0
186	20241226	170100	9682984950	21800	21800	21800	21800	0
187	20241226	170000	9682984950	21800	21800	21800	21800	0
188	20241226	165900	9682984950	21800	21800	21800	21800	0
189	20241226	165800	9682984950	21800	21800	21800	21800	0
190	20241226	165700	9682984950	21800	21800	21800	21800	0
191	20241226	165600	9682984950	21800	21800	21800	21800	0
192	20241226	165500	9682984950	21800	21800	21800	21800	0
193	20241226	165400	9682984950	21800	21800	21800	21800	0
194	20241226	165300	9682984950	21800	21800	21800	21800	0
195	20241226	165200	9682984950	21800	21800	21800	21800	0
196	20241226	165100	9682984950	21800	21800	21800	21800	0
197	20241226	165000	9682984950	21800	21800	21800	21800	0
198	20241226	164900	9682984950	21800	21800	21800	21800	0
199	20241226	164800	9682984950	21800	21800	21800	21800	0
200	20241226	164700	9682984950	21800	21800	21800	21800	0
201	20241226	164600	9682984950	21800	21800	21800	21800	0
202	20241226	164500	9682984950	21800	21800	21800	21800	0
203	20241226	164400	9682984950	21800	21800	21800	21800	0
204	20241226	164300	9682984950	21800	21800	21800	21800	0
205	20241226	164200	9682984950	21800	21800	21800	21800	0
206	20241226	164100	9682984950	21800	21800	21800	21800	0
207	20241226	164000	9682984950	21800	21800	21800	21800	0
208	20241226	163900	9682984950	21800	21800	21800	21800	0
209	20241226	163800	9682984950	21800	21800	21800	21800	0
210	20241226	163700	9682984950	21800	21800	21800	21800	0
211	20241226	163600	9682984950	21800	21800	21800	21800	0
212	20241226	163500	9682984950	21800	21800	21800	21800	13418
213	20241226	163400	9682984950	21800	21800	21800	21800	0
214	20241226	163300	9682984950	21800	21800	21800	21800	0
215	20241226	163200	9682984950	21800	21800	21800	21800	0
216	20241226	163100	9682984950	21800	21800	21800	21800	0
217	20241226	163000	9682984950	21800	21800	21800	21800	0
218	20241226	162900	9682984950	21800	21800	21800	21800	0
219	20241226	162800	9682984950	21800	21800	21800	21800	0
220	20241226	162700	9682984950	21800	21800	21800	21800	0
221	20241226	162600	9682984950	21800	21800	21800	21800	0
222	20241226	162500	9682984950	21800	21800	21800	21800	0
223	20241226	162400	9682984950	21800	21800	21800	21800	0
224	20241226	162300	9682984950	21800	21800	21800	21800	0
225	20241226	162200	9682984950	21800	21800	21800	21800	0
226	20241226	162100	9682984950	21800	21800	21800	21800	0
227	20241226	162000	9682984950	21800	21800	21800	21800	0
228	20241226	161900	9682984950	21800	21800	21800	21800	0
229	20241226	161800	9682984950	21800	21800	21800	21800	0
230	20241226	161700	9682984950	21800	21800	21800	21800	0
231	20241226	161600	9682984950	21800	21800	21800	21800	0
232	20241226	161500	9682984950	21800	21800	21800	21800	0
233	20241226	161400	9682984950	21800	21800	21800	21800	0
234	20241226	161300	9682984950	21800	21800	21800	21800	0
235	20241226	161200	9682984950	21800	21800	21800	21800	0
236	20241226	161100	9682984950	21800	21800	21800	21800	0
237	20241226	161000	9682984950	21800	21800	21800	21800	0
238	20241226	160900	9682984950	21800	21800	21800	21800	0
239	20241226	160800	9682984950	21800	21800	21800	21800	0
240	20241226	160700	9682984950	21800	21800	21800	21800	0
241	20241226	160600	9682984950	21800	21800	21800	21800	0
242	20241226	160500	9682984950	21800	21800	21800	21800	13418
243	20241226	160400	9682984950	21800	21800	21800	21800	0
244	20241226	160300	9682984950	21800	21800	21800	21800	0
245	20241226	160200	9682984950	21800	21800	21800	21800	0
246	20241226	160100	9682984950	21800	21800	21800	21800	0
247	20241226	160000	9682984950	21800	21800	21800	21800	0
248	20241226	155900	9682984950	21800	21800	21800	21800	0
249	20241226	155800	9682984950	21800	21800	21800	21800	0
250	20241226	155700	9682984950	21800	21800	21800	21800	0
251	20241226	155600	9682984950	21800	21800	21800	21800	0
252	20241226	155500	9682984950	21800	21800	21800	21800	0
253	20241226	155400	9682984950	21800	21800	21800	21800	0
254	20241226	155300	9682984950	21800	21800	21800	21800	0
255	20241226	155200	9682984950	21800	21800	21800	21800	0
256	20241226	155100	9682984950	21800	21800	21800	21800	0
257	20241226	155000	9682984950	21800	21800	21800	21800	0
258	20241226	154900	9682984950	21800	21800	21800	21800	0
259	20241226	154800	9682984950	21800	21800	21800	21800	0
260	20241226	154700	9682984950	21800	21800	21800	21800	0
261	20241226	154600	9682984950	21800	21800	21800	21800	0
262	20241226	154500	9682984950	21800	21800	21800	21800	0
263	20241226	154400	9682984950	21800	21800	21800	21800	0
264	20241226	154300	9682984950	21800	21800	21800	21800	0
265	20241226	154200	9682984950	21800	21800	21800	21800	0
266	20241226	154100	9682984950	21800	21800	21800	21800	0
267	20241226	154000	9682984950	21800	21800	21800	21800	0
268	20241226	153900	9682984950	21800	21800	21800	21800	0
269	20241226	153800	9682984950	21800	21800	21800	21800	0
270	20241226	153700	9682984950	21800	21800	21800	21800	0
271	20241226	153600	9682984950	21800	21800	21800	21800	0
272	20241226	153500	9682984950	21800	21800	21800	21800	13418
273	20241226	153400	9682984950	21800	21800	21800	21800	0
274	20241226	153300	9682984950	21800	21800	21800	21800	0
275	20241226	153200	9682984950	21800	21800	21800	21800	0
276	20241226	153100	9682984950	21800	21800	21800	21800	0
277	20241226	153000	9682984950	21800	21800	21800	21800	13418
278	20241226	152900	9390472550	21900	21900	21900	21900	0
279	20241226	152800	9390472550	21900	21900	21900	21900	0
280	20241226	152700	9390472550	21900	21900	21900	21900	0
281	20241226	152600	9390472550	21900	21900	21900	21900	0
282	20241226	152500	9390472550	21900	21900	21900	21900	0
283	20241226	152400	9390472550	21900	21900	21900	21900	0
284	20241226	152300	9390472550	21900	21900	21900	21900	0
285	20241226	152200	9390472550	21900	21900	21900	21900	0
286	20241226	152100	9390472550	21900	21900	21900	21900	0
287	20241226	152000	9390472550	21900	21900	21900	21900	0
288	20241226	151900	9390472550	21900	21900	21900	21850	5387
289	20241226	151800	9272732700	21900	21850	21900	21850	1488
290	20241226	151700	9240168500	21850	21850	21900	21850	508
291	20241226	151600	9229068650	21850	21900	21900	21850	404
292	20241226	151500	9220226250	21900	21900	21900	21850	707
293	20241226	151400	9204744750	21850	21850	21850	21850	875
294	20241226	151300	9185626000	21850	21850	21900	21850	737
295	20241226	151200	9169491200	21900	21900	21900	21900	514
296	20241226	151100	9158234600	21950	21900	21950	21900	848
297	20241226	151000	9139641150	21900	21900	21950	21900	1353
298	20241226	150900	9110010250	21950	21900	21950	21900	2244
299	20241226	150800	9060866350	21900	21900	21900	21900	3824
300	20241226	150700	8977120750	21900	21900	21900	21900	0
301	20241226	150600	8977120750	21900	21900	21900	21850	251
302	20241226	150500	8971630950	21900	21900	21900	21850	912
303	20241226	150400	8951660750	21900	21900	21900	21850	973
304	20241226	150300	8930374100	21900	21900	21900	21850	1112
305	20241226	150200	8906021400	21900	21850	21900	21850	154
306	20241226	150100	8902651800	21900	21900	21900	21850	1218
307	20241226	150000	8875977800	21900	21850	21900	21850	102
308	20241226	145900	8873744650	21900	21850	21900	21850	132
309	20241226	145800	8870857600	21850	21900	21900	21850	36
310	20241226	145700	8870070750	21850	21850	21850	21850	2
311	20241226	145600	8870027050	21900	21850	21900	21850	606
312	20241226	145500	8856760700	21850	21900	21900	21850	177
313	20241226	145400	8852884550	21900	21850	21900	21850	46
314	20241226	145300	8851878300	21900	21850	21900	21850	106
315	20241226	145200	8849562050	21850	21850	21900	21850	59
316	20241226	145100	8848271700	21900	21900	21900	21900	976
317	20241226	145000	8826897300	21900	21900	21900	21900	455
318	20241226	144900	8816932800	21900	21950	21950	21900	339
319	20241226	144800	8809496100	21950	21950	21950	21950	424
320	20241226	144700	8800189300	21950	21900	21950	21900	353
321	20241226	144600	8792458550	21900	21950	21950	21900	17
322	20241226	144500	8792085750	21900	21900	21950	21900	8
323	20241226	144400	8791910250	21950	21900	21950	21900	1044
324	20241226	144300	8768994550	21950	22000	22000	21850	1238
325	20241226	144200	8741940050	22000	21850	22000	21850	20010
326	20241226	144100	8302887150	21850	21800	21850	21800	325
327	20241226	144000	8295802050	21850	21850	21850	21850	1400
328	20241226	143900	8265212050	21850	21850	21850	21850	82
329	20241226	143800	8263420350	21850	21850	21850	21800	308
330	20241226	143700	8256690700	21800	21850	21900	21800	85
331	20241226	143600	8254834700	21850	21800	21850	21800	4
332	20241226	143500	8254747450	21800	21850	21850	21800	57
333	20241226	143400	8253502600	21850	21850	21850	21850	539
334	20241226	143300	8241725450	21900	21850	21900	21850	186
335	20241226	143200	8237660350	21850	21850	21850	21850	66
336	20241226	143100	8236218250	21850	21800	21850	21800	1437
337	20241226	143000	8204850450	21800	21800	21850	21800	5
338	20241226	142900	8204741400	21800	21800	21800	21800	1636
339	20241226	142800	8169076600	21750	21800	21800	21750	156
340	20241226	142700	8165681900	21800	21750	21800	21750	56
341	20241226	142600	8164461400	21750	21750	21750	21750	586
342	20241226	142500	8151715900	21750	21750	21750	21750	594
343	20241226	142400	8138796400	21750	21750	21750	21750	75
344	20241226	142300	8137165150	21750	21750	21800	21750	218
345	20241226	142200	8132422900	21750	21750	21750	21750	2
346	20241226	142100	8132379400	21750	21750	21800	21750	561
347	20241226	142000	8120174500	21750	21750	21800	21750	361
348	20241226	141900	8112322700	21750	21750	21750	21750	104
349	20241226	141800	8110060700	21750	21750	21800	21750	665
350	20241226	141700	8095596900	21750	21800	21800	21750	45
351	20241226	141600	8094616050	21750	21800	21800	21750	44
352	20241226	141500	8093657000	21800	21750	21800	21750	40
353	20241226	141400	8092786300	21750	21800	21800	21750	334
354	20241226	141300	8085516300	21800	21800	21800	21800	339
355	20241226	141200	8078126100	21750	21750	21750	21750	2
356	20241226	141100	8078082600	21800	21800	21800	21800	142
357	20241226	141000	8074987000	21800	21800	21800	21800	125
358	20241226	140900	8072262000	21800	21800	21800	21750	75
359	20241226	140800	8070627100	21800	21800	21800	21800	86
360	20241226	140700	8068752300	21800	21750	21800	21750	730
361	20241226	140600	8052838400	21800	21800	21800	21750	539
362	20241226	140500	8041088950	21800	21800	21800	21800	368
363	20241226	140400	8033066550	21800	21800	21800	21750	81
364	20241226	140300	8031300950	21800	21800	21800	21800	0
365	20241226	140200	8031300950	21800	21800	21800	21800	93
366	20241226	140100	8029273550	21750	21800	21800	21750	104
367	20241226	140000	8027010550	21750	21800	21800	21750	234
368	20241226	135900	8021920550	21850	21750	21850	21750	507
369	20241226	135800	8010867900	21750	21800	21800	21750	4667
370	20241226	135700	7909129800	21850	21800	21850	21800	146
371	20241226	135600	7905942000	21800	21800	21800	21800	3
372	20241226	135500	7905876600	21800	21800	21800	21800	2
373	20241226	135400	7905833000	21800	21850	21850	21800	634
374	20241226	135300	7891980700	21850	21900	21900	21850	13
375	20241226	135200	7891696150	21800	21900	21900	21800	10055
376	20241226	135100	7671628550	21900	21900	21900	21900	2
377	20241226	135000	7671584750	21900	21950	21950	21900	310
378	20241226	134900	7664781550	21950	21950	21950	21950	1
379	20241226	134800	7664759600	21900	21900	21900	21900	317
380	20241226	134700	7657817300	21900	21900	21900	21900	26
381	20241226	134600	7657247900	21900	21900	21900	21900	481
382	20241226	134500	7646714000	21850	21900	21900	21850	16
383	20241226	134400	7646363900	21900	21900	21900	21900	5
384	20241226	134300	7646254400	21900	21900	21900	21900	49
385	20241226	134200	7645181300	21900	21850	21900	21850	1819
386	20241226	134100	7605388100	21850	21850	21850	21850	388
387	20241226	134000	7596910300	21850	21900	21900	21850	1493
388	20241226	133900	7564218150	21900	21900	21900	21900	305
389	20241226	133800	7557538650	21900	21900	21900	21900	894
390	20241226	133700	7537960050	21900	21950	21950	21900	16
391	20241226	133600	7537609450	21950	21950	21950	21900	714
392	20241226	133500	7521937800	21900	21950	22000	21900	1875
393	20241226	133400	7480783000	22000	21950	22000	21950	1646
394	20241226	133300	7444636050	21950	22000	22000	21950	1346
395	20241226	133200	7415024300	22050	22000	22050	22000	89
396	20241226	133100	7413063250	22000	22000	22050	22000	1201
397	20241226	133000	7386630800	22050	22100	22100	22000	5030
398	20241226	132900	7275725450	22100	22000	22100	22000	14342
399	20241226	132800	6959938950	22000	21950	22000	21950	8968
400	20241226	132700	6762644700	21900	21850	22000	21800	18047
401	20241226	132600	6367027400	21800	21850	21850	21800	3003
402	20241226	132500	6301412000	21800	21800	21800	21800	40
403	20241226	132400	6300540000	21850	21850	21850	21800	12
404	20241226	132300	6300277950	21800	21800	21800	21800	3
405	20241226	132200	6300212550	21800	21800	21850	21800	109
406	20241226	132100	6297832550	21850	21800	21850	21800	16
407	20241226	132000	6297483200	21800	21800	21800	21800	25
408	20241226	131900	6296938200	21800	21800	21800	21800	2
409	20241226	131800	6296894600	21850	21850	21850	21850	0
410	20241226	131700	6296894600	21850	21800	21850	21800	75
411	20241226	131600	6295259400	21800	21800	21800	21800	23
412	20241226	131500	6294758000	21800	21850	21850	21800	406
413	20241226	131400	6285899150	21850	21850	21850	21800	34
414	20241226	131300	6285157450	21800	21800	21800	21800	1
415	20241226	131200	6285135650	21800	21800	21800	21800	0
416	20241226	131100	6285135650	21800	21800	21800	21800	41
417	20241226	131000	6284241850	21850	21850	21850	21850	0
418	20241226	130900	6284241850	21850	21850	21850	21800	616
419	20241226	130800	6270805000	21800	21800	21800	21800	7
420	20241226	130700	6270652400	21800	21800	21850	21800	294
421	20241226	130600	6264243150	21800	21800	21800	21800	159
422	20241226	130500	6260776950	21850	21850	21850	21850	3
423	20241226	130400	6260711400	21800	21800	21800	21800	1415
424	20241226	130300	6229864400	21800	21750	21800	21750	4
425	20241226	130200	6229777300	21800	21800	21800	21800	79
426	20241226	130100	6228055100	21800	21750	21800	21750	142
427	20241226	130000	6224963100	21750	21750	21800	21750	34
428	20241226	125900	6224223500	21800	21750	21800	21750	3
429	20241226	125800	6224158150	21800	21750	21800	21750	7
430	20241226	125700	6224005800	21750	21750	21750	21750	5
431	20241226	125600	6223897050	21800	21750	21800	21750	6
432	20241226	125500	6223766500	21750	21750	21800	21750	103
433	20241226	125400	6221525800	21750	21750	21750	21750	8
434	20241226	125300	6221351800	21750	21750	21750	21750	0
435	20241226	125200	6221351800	21750	21800	21850	21750	736
436	20241226	125100	6205302150	21850	21800	21850	21800	2
437	20241226	125000	6205258500	21800	21800	21800	21800	2
438	20241226	124900	6205214900	21800	21800	21800	21800	100
439	20241226	124800	6203034900	21800	21800	21850	21800	68
440	20241226	124700	6201552350	21750	21800	21800	21750	173
441	20241226	124600	6197781100	21850	21800	21850	21800	1002
442	20241226	124500	6175937400	21800	21800	21800	21800	8
443	20241226	124400	6175763000	21800	21800	21800	21800	4397
444	20241226	124300	6079908400	21800	21800	21850	21800	1702
445	20241226	124200	6042803250	21800	21800	21800	21800	13
446	20241226	124100	6042519850	21850	21850	21850	21850	0
447	20241226	124000	6042519850	21850	21800	21850	21800	248
448	20241226	123900	6037103550	21800	21800	21800	21800	14
449	20241226	123800	6036798350	21850	21850	21850	21850	2
450	20241226	123700	6036754650	21800	21800	21800	21800	3
451	20241226	123600	6036689250	21850	21850	21850	21850	0
452	20241226	123500	6036689250	21850	21850	21850	21850	9
453	20241226	123400	6036492600	21850	21800	21850	21800	136
454	20241226	123300	6033521100	21850	21850	21850	21850	7
455	20241226	123200	6033368150	21800	21850	21850	21800	10
456	20241226	123100	6033149950	21800	21850	21850	21800	7
457	20241226	123000	6032997100	21850	21850	21850	21850	6
458	20241226	122900	6032866000	21850	21800	21850	21800	8
459	20241226	122800	6032691400	21850	21850	21850	21850	0
460	20241226	122700	6032691400	21850	21850	21850	21850	15
461	20241226	122600	6032363650	21800	21850	21850	21800	397
462	20241226	122500	6023689700	21850	21850	21850	21850	0
463	20241226	122400	6023689700	21850	21800	21850	21800	204
464	20241226	122300	6019232400	21800	21800	21850	21800	64
465	20241226	122200	6017834700	21800	21800	21800	21800	10
466	20241226	122100	6017616700	21800	21800	21800	21800	13
467	20241226	122000	6017333300	21800	21850	21850	21800	1311
468	20241226	121900	5988712400	21850	21850	21850	21850	1
469	20241226	121800	5988690550	21850	21800	21850	21800	114
470	20241226	121700	5986199750	21850	21850	21850	21850	5
471	20241226	121600	5986090500	21850	21800	21850	21800	11
472	20241226	121500	5985850650	21800	21850	21850	21800	3
473	20241226	121400	5985785200	21800	21850	21850	21800	227
474	20241226	121300	5980831550	21800	21800	21800	21800	8
475	20241226	121200	5980657150	21850	21850	21850	21850	1
476	20241226	121100	5980635300	21800	21800	21800	21800	0
477	20241226	121000	5980635300	21800	21850	21850	21800	50
478	20241226	120900	5979545150	21800	21800	21850	21800	54
479	20241226	120800	5978367850	21850	21800	21850	21800	4
480	20241226	120700	5978280550	21800	21800	21800	21800	3
481	20241226	120600	5978215150	21800	21800	21800	21800	0
482	20241226	120500	5978215150	21800	21850	21850	21800	7
483	20241226	120400	5978062300	21850	21850	21850	21850	0
484	20241226	120300	5978062300	21850	21850	21850	21850	5
485	20241226	120200	5977953050	21800	21850	21850	21800	493
486	20241226	120100	5967181100	21800	21800	21800	21800	15
487	20241226	120000	5966854100	21850	21800	21850	21800	204
488	20241226	115900	5962406800	21850	21850	21850	21850	2
489	20241226	115800	5962363100	21800	21800	21800	21800	196
490	20241226	115700	5958090300	21800	21800	21800	21800	2
491	20241226	115600	5958046700	21850	21850	21850	21850	3
492	20241226	115500	5957981150	21850	21800	21850	21800	827
493	20241226	115400	5939951850	21800	21800	21800	21800	8
494	20241226	115300	5939777450	21800	21800	21800	21800	0
495	20241226	115200	5939777450	21800	21800	21800	21800	159
496	20241226	115100	5936311250	21800	21800	21800	21800	28
497	20241226	115000	5935700850	21800	21850	21850	21800	35
498	20241226	114900	5934937000	21800	21850	21850	21800	13
499	20241226	114800	5934653350	21850	21850	21850	21850	225
500	20241226	114700	5929737100	21850	21900	21900	21850	600
501	20241226	114600	5916626600	21850	21850	21900	21850	78
502	20241226	114500	5914922200	21850	21850	21850	21850	507
503	20241226	114400	5903844250	21850	21850	21850	21850	687
504	20241226	114300	5888833300	21850	21850	21850	21850	1203
505	20241226	114200	5862547750	21850	21850	21850	21850	2003
506	20241226	114100	5818782200	21900	21850	21900	21850	5009
507	20241226	114000	5709335450	21800	21800	21800	21800	25
508	20241226	113900	5708790450	21800	21800	21800	21800	87
509	20241226	113800	5706893850	21800	21800	21800	21800	2
510	20241226	113700	5706850250	21850	21900	21900	21850	201
511	20241226	113600	5702453400	21850	21850	21850	21850	2439
512	20241226	113500	5649161250	21850	21900	21900	21850	24
513	20241226	113400	5648636700	21850	21850	21900	21850	43
514	20241226	113300	5647696650	21900	21850	21900	21850	9
515	20241226	113200	5647499650	21900	21900	21900	21900	72
516	20241226	113100	5645922850	21900	21900	21900	21900	1944
517	20241226	113000	5603349250	21900	21900	21900	21900	1688
518	20241226	112900	5566382050	21950	21950	21950	21900	9
519	20241226	112800	5566184850	21900	21900	21900	21900	1534
520	20241226	112700	5532590250	21900	21900	21900	21900	0
521	20241226	112600	5532590250	21900	21850	21900	21850	8
522	20241226	112500	5532415200	21850	21850	21900	21850	5
523	20241226	112400	5532305900	21850	21850	21900	21850	16
524	20241226	112300	5531956250	21850	21850	21850	21850	5
525	20241226	112200	5531847000	21850	21900	21900	21850	72
526	20241226	112100	5530272700	21900	21950	21950	21900	4528
527	20241226	112000	5431108550	21900	21950	21950	21900	3
528	20241226	111900	5431042800	21900	21900	21900	21900	1
529	20241226	111800	5431020900	21950	21900	21950	21900	21
530	20241226	111700	5430560000	21950	21900	21950	21900	7
531	20241226	111600	5430406600	21900	21900	21900	21900	13
532	20241226	111500	5430121900	21900	21900	21950	21900	247
533	20241226	111400	5424705400	21950	21950	21950	21900	1510
534	20241226	111300	5391564700	21900	21950	21950	21900	93
535	20241226	111200	5389527200	21950	21900	22000	21850	13681
536	20241226	111100	5088962900	21900	21850	21900	21850	3226
537	20241226	111000	5018320800	21900	21850	21900	21850	1359
538	20241226	110900	4988581150	21850	21800	21850	21800	107
539	20241226	110800	4986243500	21850	21850	21850	21850	0
540	20241226	110700	4986243500	21850	21800	21850	21800	999
541	20241226	110600	4964415450	21800	21850	21850	21800	174
542	20241226	110500	4960621050	21850	21850	21850	21850	108
543	20241226	110400	4958261250	21850	21850	21850	21850	641
544	20241226	110300	4944255400	21850	21850	21850	21850	15
545	20241226	110200	4943927650	21900	21850	21900	21850	66
546	20241226	110100	4942484550	21800	21800	21800	21800	2
547	20241226	110000	4942440950	21900	21800	21900	21800	3
548	20241226	105900	4942375350	21800	21800	21800	21800	4
549	20241226	105800	4942288150	21800	21800	21800	21800	20
550	20241226	105700	4941852150	21800	21800	21850	21800	1019
551	20241226	105600	4919587950	21800	21850	21850	21800	1043
552	20241226	105500	4896798550	21800	21800	21800	21800	88
553	20241226	105400	4894880150	21850	21850	21850	21850	100
554	20241226	105300	4892695150	21800	21800	21850	21800	290
555	20241226	105200	4886368150	21850	21850	21850	21850	3
556	20241226	105100	4886302600	21850	21800	21850	21800	107
557	20241226	105000	4883965050	21850	21850	21850	21850	43
558	20241226	104900	4883025500	21850	21850	21850	21850	45
559	20241226	104800	4882042250	21800	21850	21850	21800	106
560	20241226	104700	4879729450	21850	21850	21850	21850	110
561	20241226	104600	4877325950	21850	21850	21850	21850	143
562	20241226	104500	4874201400	21800	21900	21900	21800	3103
563	20241226	104400	4806409150	21850	21900	21950	21850	2219
564	20241226	104300	4757814000	21900	21950	21950	21900	197
565	20241226	104200	4753492350	21950	21950	21950	21950	1002
566	20241226	104100	4731498450	21950	21850	22000	21850	8121
567	20241226	104000	4553241550	21900	21900	21900	21850	2022
568	20241226	103900	4508959850	21950	21950	21950	21900	1182
569	20241226	103800	4483034250	21950	21800	21950	21800	7847
570	20241226	103700	4311307750	21850	21800	21850	21800	138
571	20241226	103600	4308294350	21850	21850	21850	21850	2
572	20241226	103500	4308250650	21800	21750	21800	21750	232
573	20241226	103400	4303193150	21800	21650	21800	21650	2576
574	20241226	103300	4247190250	21650	21650	21700	21650	102
575	20241226	103200	4244981900	21650	21650	21650	21650	2
576	20241226	103100	4244938600	21700	21650	21700	21650	22
577	20241226	103000	4244461500	21700	21650	21700	21650	249
578	20241226	102900	4239070450	21700	21650	21700	21650	3
579	20241226	102800	4239005450	21700	21800	21800	21700	7936
580	20241226	102700	4066794050	21750	21750	21800	21750	2252
581	20241226	102600	4017812950	21800	21750	21800	21750	176
582	20241226	102500	4013983650	21800	21800	21800	21800	4
583	20241226	102400	4013896450	21800	21750	21800	21750	48
584	20241226	102300	4012851550	21800	21750	21800	21750	111
585	20241226	102200	4010432050	21750	21850	21850	21750	101
586	20241226	102100	4008235100	21850	21850	21850	21850	24
587	20241226	102000	4007710700	21850	21800	21850	21800	15
588	20241226	101900	4007383600	21850	21750	21850	21750	418
589	20241226	101800	3998274050	21800	21800	21800	21800	0
590	20241226	101700	3998274050	21800	21800	21800	21800	168
591	20241226	101600	3994611650	21850	21800	21850	21800	5
592	20241226	101500	3994502550	21850	21800	21850	21800	314
593	20241226	101400	3987657250	21850	21800	21850	21800	14
594	20241226	101300	3987351950	21850	21850	21850	21850	0
595	20241226	101200	3987351950	21850	21800	21850	21750	2863
596	20241226	101100	3924932150	21850	21850	21850	21800	55
597	20241226	101000	3923730500	21800	21850	21850	21800	192
598	20241226	100900	3919543200	21850	21850	21850	21850	119
599	20241226	100800	3916943050	21850	21850	21850	21800	110
600	20241226	100700	3914539650	21850	21850	21850	21800	808
601	20241226	100600	3896889800	21850	21800	21850	21800	531
602	20241226	100500	3885297150	21800	21750	21800	21750	1153
603	20241226	100400	3860219300	21750	21800	21800	21750	1586
604	20241226	100300	3825652350	21800	21850	21850	21800	951
605	20241226	100200	3804906050	21800	21850	21850	21800	101
606	20241226	100100	3802699250	21800	21800	21800	21800	2
607	20241226	100000	3802655650	21850	21800	21850	21800	1432
608	20241226	095900	3771386500	21850	21800	21850	21800	102
609	20241226	095800	3769162800	21850	21800	21900	21800	22
610	20241226	095700	3768682100	21900	21850	21900	21850	1103
611	20241226	095600	3744580000	21900	21950	21950	21900	1687
612	20241226	095500	3707634500	21900	22000	22000	21900	1191
613	20241226	095400	3681493450	22000	21950	22000	21950	2200
614	20241226	095300	3633203150	21950	21850	22000	21800	10332
615	20241226	095200	3406621200	21850	21750	21850	21700	5976
616	20241226	095100	3276266550	21750	21700	21800	21700	72
617	20241226	095000	3274701050	21800	21750	21800	21700	4127
618	20241226	094900	3184970300	21750	21800	21800	21750	33
619	20241226	094800	3184252500	21750	21750	21750	21750	34
620	20241226	094700	3183513000	21800	21800	21850	21750	1020
621	20241226	094600	3161277450	21750	21800	21800	21750	988
622	20241226	094500	3139741200	21800	21750	21800	21750	68
623	20241226	094400	3138259050	21850	21850	21850	21750	395
624	20241226	094300	3129651800	21800	21800	21800	21750	212
625	20241226	094200	3125033150	21800	21750	21800	21750	1880
626	20241226	094100	3084141700	21800	21850	21850	21800	4948
627	20241226	094000	2976089900	21900	21950	21950	21850	4164
628	20241226	093900	2884932700	21900	21950	21950	21900	618
629	20241226	093800	2871369100	21950	21950	21950	21900	5089
630	20241226	093700	2759671600	21950	21950	21950	21900	1051
631	20241226	093600	2736610650	21950	21900	21950	21900	6355
632	20241226	093500	2597386550	21900	21750	21900	21750	6900
633	20241226	093400	2447023750	21800	21800	21800	21750	37
634	20241226	093300	2446217500	21750	21800	21850	21750	2018
635	20241226	093200	2402231250	21800	21800	21850	21800	54
636	20241226	093100	2401054000	21850	21800	21850	21800	101
637	20241226	093000	2398851850	21800	21800	21850	21750	9116
638	20241226	092900	2200116800	21750	21750	21750	21750	37
639	20241226	092800	2199312050	21750	21750	21750	21700	1916
640	20241226	092700	2157640800	21750	21750	21750	21700	1130
641	20241226	092600	2133112800	21750	21750	21750	21750	1996
642	20241226	092500	2089699800	21800	21800	21800	21750	246
643	20241226	092400	2084347000	21800	21700	21850	21700	5185
644	20241226	092300	1971344250	21750	21700	21750	21650	3426
645	20241226	092200	1896941150	21650	21700	21750	21650	594
646	20241226	092100	1884051850	21700	21700	21750	21650	3157
647	20241226	092000	1815547750	21700	21850	21850	21700	4323
648	20241226	091900	1721290300	21850	21900	21900	21850	1882
649	20241226	091800	1680074550	21900	21850	21900	21850	530
650	20241226	091700	1668474550	21850	21900	21900	21850	537
651	20241226	091600	1656714450	21900	21950	21950	21900	2958
652	20241226	091500	1591919900	21900	21750	22000	21750	10056
653	20241226	091400	1371710400	21750	21700	21750	21700	211
654	20241226	091300	1367121650	21750	21750	21800	21700	3776
655	20241226	091200	1285060650	21750	21850	21850	21750	1583
656	20241226	091100	1250579900	21850	21800	21850	21750	2797
657	20241226	091000	1189488050	21750	21800	21800	21750	227
658	20241226	090900	1184549950	21800	21700	21800	21700	1676
659	20241226	090800	1148103650	21750	21650	21750	21600	3773
660	20241226	090700	1066396900	21700	21750	21750	21650	2512
661	20241226	090600	1011894450	21750	21750	21800	21700	3253
662	20241226	090500	941141200	21800	21900	21900	21750	3213
663	20241226	090400	870975850	21900	21900	22000	21900	8498
664	20241226	090300	684173700	21900	21800	21950	21650	6991
665	20241226	090200	531046750	21800	21600	21850	21550	4680
666	20241226	090100	429717250	21600	21750	21850	21600	9109
667	20241226	090000	231995400	21750	21800	21850	21700	10642