KissMeData/281820/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210800	1223452400	27050	27050	27050	27050	1061
3	20241223	210700	1223452400	27050	27050	27050	27050	0
4	20241223	210600	1223452400	27050	27050	27050	27050	0
5	20241223	210500	1223452400	27050	27050	27050	27050	0
6	20241223	210400	1223452400	27050	27050	27050	27050	0
7	20241223	210300	1223452400	27050	27050	27050	27050	0
8	20241223	210200	1223452400	27050	27050	27050	27050	0
9	20241223	210100	1223452400	27050	27050	27050	27050	0
10	20241223	210000	1223452400	27050	27050	27050	27050	0
11	20241223	205900	1223452400	27050	27050	27050	27050	0
12	20241223	205800	1223452400	27050	27050	27050	27050	0
13	20241223	205700	1223452400	27050	27050	27050	27050	0
14	20241223	205600	1223452400	27050	27050	27050	27050	0
15	20241223	205500	1223452400	27050	27050	27050	27050	0
16	20241223	205400	1223452400	27050	27050	27050	27050	0
17	20241223	205300	1223452400	27050	27050	27050	27050	0
18	20241223	205200	1223452400	27050	27050	27050	27050	0
19	20241223	205100	1223452400	27050	27050	27050	27050	0
20	20241223	205000	1223452400	27050	27050	27050	27050	0
21	20241223	204900	1223452400	27050	27050	27050	27050	0
22	20241223	204800	1223452400	27050	27050	27050	27050	0
23	20241223	204700	1223452400	27050	27050	27050	27050	0
24	20241223	204600	1223452400	27050	27050	27050	27050	0
25	20241223	204500	1223452400	27050	27050	27050	27050	0
26	20241223	204400	1223452400	27050	27050	27050	27050	0
27	20241223	204300	1223452400	27050	27050	27050	27050	0
28	20241223	204200	1223452400	27050	27050	27050	27050	0
29	20241223	204100	1223452400	27050	27050	27050	27050	0
30	20241223	204000	1223452400	27050	27050	27050	27050	0
31	20241223	203900	1223452400	27050	27050	27050	27050	0
32	20241223	203800	1223452400	27050	27050	27050	27050	1061
33	20241223	203700	1223452400	27050	27050	27050	27050	0
34	20241223	203600	1223452400	27050	27050	27050	27050	0
35	20241223	203500	1223452400	27050	27050	27050	27050	0
36	20241223	203400	1223452400	27050	27050	27050	27050	0
37	20241223	203300	1223452400	27050	27050	27050	27050	0
38	20241223	203200	1223452400	27050	27050	27050	27050	0
39	20241223	203100	1223452400	27050	27050	27050	27050	0
40	20241223	203000	1223452400	27050	27050	27050	27050	0
41	20241223	202900	1223452400	27050	27050	27050	27050	0
42	20241223	202800	1223452400	27050	27050	27050	27050	0
43	20241223	202700	1223452400	27050	27050	27050	27050	0
44	20241223	202600	1223452400	27050	27050	27050	27050	0
45	20241223	202500	1223452400	27050	27050	27050	27050	0
46	20241223	202400	1223452400	27050	27050	27050	27050	0
47	20241223	202300	1223452400	27050	27050	27050	27050	0
48	20241223	202200	1223452400	27050	27050	27050	27050	0
49	20241223	202100	1223452400	27050	27050	27050	27050	0
50	20241223	202000	1223452400	27050	27050	27050	27050	0
51	20241223	201900	1223452400	27050	27050	27050	27050	0
52	20241223	201800	1223452400	27050	27050	27050	27050	0
53	20241223	201700	1223452400	27050	27050	27050	27050	0
54	20241223	201600	1223452400	27050	27050	27050	27050	0
55	20241223	201500	1223452400	27050	27050	27050	27050	0
56	20241223	201400	1223452400	27050	27050	27050	27050	0
57	20241223	201300	1223452400	27050	27050	27050	27050	0
58	20241223	201200	1223452400	27050	27050	27050	27050	0
59	20241223	201100	1223452400	27050	27050	27050	27050	0
60	20241223	201000	1223452400	27050	27050	27050	27050	0
61	20241223	200900	1223452400	27050	27050	27050	27050	0
62	20241223	200800	1223452400	27050	27050	27050	27050	1061
63	20241223	200700	1223452400	27050	27050	27050	27050	0
64	20241223	200600	1223452400	27050	27050	27050	27050	0
65	20241223	200500	1223452400	27050	27050	27050	27050	0
66	20241223	200400	1223452400	27050	27050	27050	27050	0
67	20241223	200300	1223452400	27050	27050	27050	27050	0
68	20241223	200200	1223452400	27050	27050	27050	27050	0
69	20241223	200100	1223452400	27050	27050	27050	27050	0
70	20241223	200000	1223452400	27050	27050	27050	27050	0
71	20241223	195900	1223452400	27050	27050	27050	27050	0
72	20241223	195800	1223452400	27050	27050	27050	27050	0
73	20241223	195700	1223452400	27050	27050	27050	27050	0
74	20241223	195600	1223452400	27050	27050	27050	27050	0
75	20241223	195500	1223452400	27050	27050	27050	27050	0
76	20241223	195400	1223452400	27050	27050	27050	27050	0
77	20241223	195300	1223452400	27050	27050	27050	27050	0
78	20241223	195200	1223452400	27050	27050	27050	27050	0
79	20241223	195100	1223452400	27050	27050	27050	27050	0
80	20241223	195000	1223452400	27050	27050	27050	27050	0
81	20241223	194900	1223452400	27050	27050	27050	27050	0
82	20241223	194800	1223452400	27050	27050	27050	27050	0
83	20241223	194700	1223452400	27050	27050	27050	27050	0
84	20241223	194600	1223452400	27050	27050	27050	27050	0
85	20241223	194500	1223452400	27050	27050	27050	27050	0
86	20241223	194400	1223452400	27050	27050	27050	27050	0
87	20241223	194300	1223452400	27050	27050	27050	27050	0
88	20241223	194200	1223452400	27050	27050	27050	27050	0
89	20241223	194100	1223452400	27050	27050	27050	27050	0
90	20241223	194000	1223452400	27050	27050	27050	27050	0
91	20241223	193900	1223452400	27050	27050	27050	27050	0
92	20241223	193800	1223452400	27050	27050	27050	27050	1061
93	20241223	193700	1223452400	27050	27050	27050	27050	0
94	20241223	193600	1223452400	27050	27050	27050	27050	0
95	20241223	193500	1223452400	27050	27050	27050	27050	0
96	20241223	193400	1223452400	27050	27050	27050	27050	0
97	20241223	193300	1223452400	27050	27050	27050	27050	0
98	20241223	193200	1223452400	27050	27050	27050	27050	0
99	20241223	193100	1223452400	27050	27050	27050	27050	0
100	20241223	193000	1223452400	27050	27050	27050	27050	0
101	20241223	192900	1223452400	27050	27050	27050	27050	0
102	20241223	192800	1223452400	27050	27050	27050	27050	0
103	20241223	192700	1223452400	27050	27050	27050	27050	0
104	20241223	192600	1223452400	27050	27050	27050	27050	0
105	20241223	192500	1223452400	27050	27050	27050	27050	0
106	20241223	192400	1223452400	27050	27050	27050	27050	0
107	20241223	192300	1223452400	27050	27050	27050	27050	0
108	20241223	192200	1223452400	27050	27050	27050	27050	0
109	20241223	192100	1223452400	27050	27050	27050	27050	0
110	20241223	192000	1223452400	27050	27050	27050	27050	0
111	20241223	191900	1223452400	27050	27050	27050	27050	0
112	20241223	191800	1223452400	27050	27050	27050	27050	0
113	20241223	191700	1223452400	27050	27050	27050	27050	0
114	20241223	191600	1223452400	27050	27050	27050	27050	0
115	20241223	191500	1223452400	27050	27050	27050	27050	0
116	20241223	191400	1223452400	27050	27050	27050	27050	0
117	20241223	191300	1223452400	27050	27050	27050	27050	0
118	20241223	191200	1223452400	27050	27050	27050	27050	0
119	20241223	191100	1223452400	27050	27050	27050	27050	0
120	20241223	191000	1223452400	27050	27050	27050	27050	0
121	20241223	190900	1223452400	27050	27050	27050	27050	0
122	20241223	190800	1223452400	27050	27050	27050	27050	1061
123	20241223	190700	1223452400	27050	27050	27050	27050	0
124	20241223	190600	1223452400	27050	27050	27050	27050	0
125	20241223	190500	1223452400	27050	27050	27050	27050	0
126	20241223	190400	1223452400	27050	27050	27050	27050	0
127	20241223	190300	1223452400	27050	27050	27050	27050	0
128	20241223	190200	1223452400	27050	27050	27050	27050	0
129	20241223	190100	1223452400	27050	27050	27050	27050	0
130	20241223	190000	1223452400	27050	27050	27050	27050	0
131	20241223	185900	1223452400	27050	27050	27050	27050	0
132	20241223	185800	1223452400	27050	27050	27050	27050	0
133	20241223	185700	1223452400	27050	27050	27050	27050	0
134	20241223	185600	1223452400	27050	27050	27050	27050	0
135	20241223	185500	1223452400	27050	27050	27050	27050	0
136	20241223	185400	1223452400	27050	27050	27050	27050	0
137	20241223	185300	1223452400	27050	27050	27050	27050	0
138	20241223	185200	1223452400	27050	27050	27050	27050	0
139	20241223	185100	1223452400	27050	27050	27050	27050	0
140	20241223	185000	1223452400	27050	27050	27050	27050	0
141	20241223	184900	1223452400	27050	27050	27050	27050	0
142	20241223	184800	1223452400	27050	27050	27050	27050	0
143	20241223	184700	1223452400	27050	27050	27050	27050	0
144	20241223	184600	1223452400	27050	27050	27050	27050	0
145	20241223	184500	1223452400	27050	27050	27050	27050	0
146	20241223	184400	1223452400	27050	27050	27050	27050	0
147	20241223	184300	1223452400	27050	27050	27050	27050	0
148	20241223	184200	1223452400	27050	27050	27050	27050	0
149	20241223	184100	1223452400	27050	27050	27050	27050	0
150	20241223	184000	1223452400	27050	27050	27050	27050	0
151	20241223	183900	1223452400	27050	27050	27050	27050	0
152	20241223	183800	1223452400	27050	27050	27050	27050	1061
153	20241223	183700	1223452400	27050	27050	27050	27050	0
154	20241223	183600	1223452400	27050	27050	27050	27050	0
155	20241223	183500	1223452400	27050	27050	27050	27050	0
156	20241223	183400	1223452400	27050	27050	27050	27050	0
157	20241223	183300	1223452400	27050	27050	27050	27050	0
158	20241223	183200	1223452400	27050	27050	27050	27050	0
159	20241223	183100	1223452400	27050	27050	27050	27050	0
160	20241223	183000	1223452400	27050	27050	27050	27050	0
161	20241223	182900	1223452400	27050	27050	27050	27050	0
162	20241223	182800	1223452400	27050	27050	27050	27050	0
163	20241223	182700	1223452400	27050	27050	27050	27050	0
164	20241223	182600	1223452400	27050	27050	27050	27050	0
165	20241223	182500	1223452400	27050	27050	27050	27050	0
166	20241223	182400	1223452400	27050	27050	27050	27050	0
167	20241223	182300	1223452400	27050	27050	27050	27050	0
168	20241223	182200	1223452400	27050	27050	27050	27050	0
169	20241223	182100	1223452400	27050	27050	27050	27050	0
170	20241223	182000	1223452400	27050	27050	27050	27050	0
171	20241223	181900	1223452400	27050	27050	27050	27050	0
172	20241223	181800	1223452400	27050	27050	27050	27050	0
173	20241223	181700	1223452400	27050	27050	27050	27050	0
174	20241223	181600	1223452400	27050	27050	27050	27050	0
175	20241223	181500	1223452400	27050	27050	27050	27050	0
176	20241223	181400	1223452400	27050	27050	27050	27050	0
177	20241223	181300	1223452400	27050	27050	27050	27050	0
178	20241223	181200	1223452400	27050	27050	27050	27050	0
179	20241223	181100	1223452400	27050	27050	27050	27050	0
180	20241223	181000	1223452400	27050	27050	27050	27050	0
181	20241223	180900	1223452400	27050	27050	27050	27050	0
182	20241223	180800	1223452400	27050	27050	27050	27050	1061
183	20241223	180700	1223452400	27050	27050	27050	27050	0
184	20241223	180600	1223452400	27050	27050	27050	27050	0
185	20241223	180500	1223452400	27050	27050	27050	27050	0
186	20241223	180400	1223452400	27050	27050	27050	27050	0
187	20241223	180300	1223452400	27050	27050	27050	27050	0
188	20241223	180200	1223452400	27050	27050	27050	27050	0
189	20241223	180100	1223452400	27050	27050	27050	27050	0
190	20241223	180000	1223452400	27050	27050	27050	27050	0
191	20241223	175900	1223452400	27050	27050	27050	27050	0
192	20241223	175800	1223452400	27050	27050	27050	27050	0
193	20241223	175700	1223452400	27050	27050	27050	27050	0
194	20241223	175600	1223452400	27050	27050	27050	27050	0
195	20241223	175500	1223452400	27050	27050	27050	27050	0
196	20241223	175400	1223452400	27050	27050	27050	27050	0
197	20241223	175300	1223452400	27050	27050	27050	27050	0
198	20241223	175200	1223452400	27050	27050	27050	27050	0
199	20241223	175100	1223452400	27050	27050	27050	27050	0
200	20241223	175000	1223452400	27050	27050	27050	27050	0
201	20241223	174900	1223452400	27050	27050	27050	27050	0
202	20241223	174800	1223452400	27050	27050	27050	27050	0
203	20241223	174700	1223452400	27050	27050	27050	27050	0
204	20241223	174600	1223452400	27050	27050	27050	27050	0
205	20241223	174500	1223452400	27050	27050	27050	27050	0
206	20241223	174400	1223452400	27050	27050	27050	27050	0
207	20241223	174300	1223452400	27050	27050	27050	27050	0
208	20241223	174200	1223452400	27050	27050	27050	27050	0
209	20241223	174100	1223452400	27050	27050	27050	27050	0
210	20241223	174000	1223452400	27050	27050	27050	27050	0
211	20241223	173900	1223452400	27050	27050	27050	27050	0
212	20241223	173800	1223452400	27050	27050	27050	27050	1061
213	20241223	173700	1223452400	27050	27050	27050	27050	0
214	20241223	173600	1223452400	27050	27050	27050	27050	0
215	20241223	173500	1223452400	27050	27050	27050	27050	0
216	20241223	173400	1223452400	27050	27050	27050	27050	0
217	20241223	173300	1223452400	27050	27050	27050	27050	0
218	20241223	173200	1223452400	27050	27050	27050	27050	0
219	20241223	173100	1223452400	27050	27050	27050	27050	0
220	20241223	173000	1223452400	27050	27050	27050	27050	0
221	20241223	172900	1223452400	27050	27050	27050	27050	0
222	20241223	172800	1223452400	27050	27050	27050	27050	0
223	20241223	172700	1223452400	27050	27050	27050	27050	0
224	20241223	172600	1223452400	27050	27050	27050	27050	0
225	20241223	172500	1223452400	27050	27050	27050	27050	0
226	20241223	172400	1223452400	27050	27050	27050	27050	0
227	20241223	172300	1223452400	27050	27050	27050	27050	0
228	20241223	172200	1223452400	27050	27050	27050	27050	0
229	20241223	172100	1223452400	27050	27050	27050	27050	0
230	20241223	172000	1223452400	27050	27050	27050	27050	0
231	20241223	171900	1223452400	27050	27050	27050	27050	0
232	20241223	171800	1223452400	27050	27050	27050	27050	0
233	20241223	171700	1223452400	27050	27050	27050	27050	0
234	20241223	171600	1223452400	27050	27050	27050	27050	0
235	20241223	171500	1223452400	27050	27050	27050	27050	0
236	20241223	171400	1223452400	27050	27050	27050	27050	0
237	20241223	171300	1223452400	27050	27050	27050	27050	0
238	20241223	171200	1223452400	27050	27050	27050	27050	0
239	20241223	171100	1223452400	27050	27050	27050	27050	0
240	20241223	171000	1223452400	27050	27050	27050	27050	0
241	20241223	170900	1223452400	27050	27050	27050	27050	0
242	20241223	170800	1223452400	27050	27050	27050	27050	1061
243	20241223	170700	1223452400	27050	27050	27050	27050	0
244	20241223	170600	1223452400	27050	27050	27050	27050	0
245	20241223	170500	1223452400	27050	27050	27050	27050	0
246	20241223	170400	1223452400	27050	27050	27050	27050	0
247	20241223	170300	1223452400	27050	27050	27050	27050	0
248	20241223	170200	1223452400	27050	27050	27050	27050	0
249	20241223	170100	1223452400	27050	27050	27050	27050	0
250	20241223	170000	1223452400	27050	27050	27050	27050	0
251	20241223	165900	1223452400	27050	27050	27050	27050	0
252	20241223	165800	1223452400	27050	27050	27050	27050	0
253	20241223	165700	1223452400	27050	27050	27050	27050	0
254	20241223	165600	1223452400	27050	27050	27050	27050	0
255	20241223	165500	1223452400	27050	27050	27050	27050	0
256	20241223	165400	1223452400	27050	27050	27050	27050	0
257	20241223	165300	1223452400	27050	27050	27050	27050	0
258	20241223	165200	1223452400	27050	27050	27050	27050	0
259	20241223	165100	1223452400	27050	27050	27050	27050	0
260	20241223	165000	1223452400	27050	27050	27050	27050	0
261	20241223	164900	1223452400	27050	27050	27050	27050	0
262	20241223	164800	1223452400	27050	27050	27050	27050	0
263	20241223	164700	1223452400	27050	27050	27050	27050	0
264	20241223	164600	1223452400	27050	27050	27050	27050	0
265	20241223	164500	1223452400	27050	27050	27050	27050	0
266	20241223	164400	1223452400	27050	27050	27050	27050	0
267	20241223	164300	1223452400	27050	27050	27050	27050	0
268	20241223	164200	1223452400	27050	27050	27050	27050	0
269	20241223	164100	1223452400	27050	27050	27050	27050	0
270	20241223	164000	1223452400	27050	27050	27050	27050	0
271	20241223	163900	1223452400	27050	27050	27050	27050	0
272	20241223	163800	1223452400	27050	27050	27050	27050	1061
273	20241223	163700	1223452400	27050	27050	27050	27050	0
274	20241223	163600	1223452400	27050	27050	27050	27050	0
275	20241223	163500	1223452400	27050	27050	27050	27050	0
276	20241223	163400	1223452400	27050	27050	27050	27050	0
277	20241223	163300	1223452400	27050	27050	27050	27050	0
278	20241223	163200	1223452400	27050	27050	27050	27050	0
279	20241223	163100	1223452400	27050	27050	27050	27050	0
280	20241223	163000	1223452400	27050	27050	27050	27050	0
281	20241223	162900	1223452400	27050	27050	27050	27050	0
282	20241223	162800	1223452400	27050	27050	27050	27050	0
283	20241223	162700	1223452400	27050	27050	27050	27050	0
284	20241223	162600	1223452400	27050	27050	27050	27050	0
285	20241223	162500	1223452400	27050	27050	27050	27050	0
286	20241223	162400	1223452400	27050	27050	27050	27050	0
287	20241223	162300	1223452400	27050	27050	27050	27050	0
288	20241223	162200	1223452400	27050	27050	27050	27050	0
289	20241223	162100	1223452400	27050	27050	27050	27050	0
290	20241223	162000	1223452400	27050	27050	27050	27050	0
291	20241223	161900	1223452400	27050	27050	27050	27050	0
292	20241223	161800	1223452400	27050	27050	27050	27050	0
293	20241223	161700	1223452400	27050	27050	27050	27050	0
294	20241223	161600	1223452400	27050	27050	27050	27050	0
295	20241223	161500	1223452400	27050	27050	27050	27050	0
296	20241223	161400	1223452400	27050	27050	27050	27050	0
297	20241223	161300	1223452400	27050	27050	27050	27050	0
298	20241223	161200	1223452400	27050	27050	27050	27050	0
299	20241223	161100	1223452400	27050	27050	27050	27050	0
300	20241223	161000	1223452400	27050	27050	27050	27050	0
301	20241223	160900	1223452400	27050	27050	27050	27050	0
302	20241223	160800	1223452400	27050	27050	27050	27050	1061
303	20241223	160700	1223452400	27050	27050	27050	27050	0
304	20241223	160600	1223452400	27050	27050	27050	27050	0
305	20241223	160500	1223452400	27050	27050	27050	27050	0
306	20241223	160400	1223452400	27050	27050	27050	27050	0
307	20241223	160300	1223452400	27050	27050	27050	27050	0
308	20241223	160200	1223452400	27050	27050	27050	27050	0
309	20241223	160100	1223452400	27050	27050	27050	27050	0
310	20241223	160000	1223452400	27050	27050	27050	27050	0
311	20241223	155900	1223452400	27050	27050	27050	27050	0
312	20241223	155800	1223452400	27050	27050	27050	27050	0
313	20241223	155700	1223452400	27050	27050	27050	27050	0
314	20241223	155600	1223452400	27050	27050	27050	27050	0
315	20241223	155500	1223452400	27050	27050	27050	27050	0
316	20241223	155400	1223452400	27050	27050	27050	27050	0
317	20241223	155300	1223452400	27050	27050	27050	27050	0
318	20241223	155200	1223452400	27050	27050	27050	27050	0
319	20241223	155100	1223452400	27050	27050	27050	27050	0
320	20241223	155000	1223452400	27050	27050	27050	27050	0
321	20241223	154900	1223452400	27050	27050	27050	27050	0
322	20241223	154800	1223452400	27050	27050	27050	27050	0
323	20241223	154700	1223452400	27050	27050	27050	27050	0
324	20241223	154600	1223452400	27050	27050	27050	27050	0
325	20241223	154500	1223452400	27050	27050	27050	27050	0
326	20241223	154400	1223452400	27050	27050	27050	27050	0
327	20241223	154300	1223452400	27050	27050	27050	27050	0
328	20241223	154200	1223452400	27050	27050	27050	27050	0
329	20241223	154100	1223452400	27050	27050	27050	27050	0
330	20241223	154000	1223452400	27050	27050	27050	27050	0
331	20241223	153900	1223452400	27050	27050	27050	27050	0
332	20241223	153800	1223452400	27050	27050	27050	27050	1061
333	20241223	153700	1223452400	27050	27050	27050	27050	0
334	20241223	153600	1223452400	27050	27050	27050	27050	0
335	20241223	153500	1223452400	27050	27050	27050	27050	0
336	20241223	153400	1223452400	27050	27050	27050	27050	0
337	20241223	153300	1223452400	27050	27050	27050	27050	0
338	20241223	153200	1223452400	27050	27050	27050	27050	0
339	20241223	153100	1223452400	27050	27050	27050	27050	0
340	20241223	153000	1223452400	27050	27050	27050	27050	1061
341	20241223	152900	1194752350	27050	27050	27050	27050	0
342	20241223	152800	1194752350	27050	27050	27050	27050	0
343	20241223	152700	1194752350	27050	27050	27050	27050	0
344	20241223	152600	1194752350	27050	27050	27050	27050	0
345	20241223	152500	1194752350	27050	27050	27050	27050	0
346	20241223	152400	1194752350	27050	27050	27050	27050	0
347	20241223	152300	1194752350	27050	27050	27050	27050	0
348	20241223	152200	1194752350	27050	27050	27050	27050	0
349	20241223	152100	1194752350	27050	27050	27050	27050	0
350	20241223	152000	1194752350	27050	27050	27050	27050	0
351	20241223	151900	1194752350	27050	27050	27050	26850	135
352	20241223	151800	1191104600	27050	27000	27050	26850	194
353	20241223	151700	1185871100	27000	27000	27000	27000	554
354	20241223	151600	1170913100	26850	27000	27000	26850	429
355	20241223	151500	1159385850	27000	26850	27000	26850	70
356	20241223	151400	1157504850	27000	26950	27000	26850	165
357	20241223	151300	1153069700	26950	26950	26950	26900	107
358	20241223	151200	1150189800	26950	26850	26950	26850	14
359	20241223	151100	1149813500	26850	26950	26950	26850	81
360	20241223	151000	1147636750	26950	26950	26950	26950	36
361	20241223	150900	1146666550	26950	26950	26950	26950	8
362	20241223	150800	1146450950	26850	26900	26900	26850	132
363	20241223	150700	1142906400	26950	26950	26950	26950	40
364	20241223	150600	1141828400	26950	26950	26950	26950	8
365	20241223	150500	1141612800	26850	26850	26850	26850	70
366	20241223	150400	1139733300	26950	26950	26950	26950	9
367	20241223	150300	1139490750	26950	26950	26950	26950	34
368	20241223	150200	1138574450	26950	26850	26950	26850	61
369	20241223	150100	1136936500	27000	27000	27000	27000	40
370	20241223	150000	1135856500	27000	26850	27000	26850	4
371	20241223	145900	1135748750	26900	27000	27000	26900	107
372	20241223	145800	1132870350	26900	27000	27000	26900	64
373	20241223	145700	1131148350	27000	27000	27000	27000	5
374	20241223	145600	1131013350	27000	27000	27000	27000	27
375	20241223	145500	1130284350	27000	26900	27000	26900	161
376	20241223	145400	1125943650	27000	27000	27000	26900	21
377	20241223	145300	1125377650	26950	26950	26950	26950	88
378	20241223	145200	1123006050	26950	27000	27000	26950	20
379	20241223	145100	1122466450	26900	27000	27000	26900	156
380	20241223	145000	1118260750	27000	27000	27000	27000	62
381	20241223	144900	1116586750	26950	26900	26950	26900	96
382	20241223	144800	1114002550	26950	26950	26950	26950	25
383	20241223	144700	1113328800	26950	26950	26950	26950	47
384	20241223	144600	1112062150	26950	26950	26950	26950	50
385	20241223	144500	1110714650	27000	27000	27000	26950	64
386	20241223	144400	1108989600	27000	27000	27000	27000	1
387	20241223	144300	1108962600	27000	27000	27000	27000	26
388	20241223	144200	1108260600	26950	27000	27000	26950	66
389	20241223	144100	1106481850	27000	27000	27000	27000	0
390	20241223	144000	1106481850	27000	27000	27000	27000	3
391	20241223	143900	1106400850	27000	26950	27000	26950	86
392	20241223	143800	1104081850	27000	27000	27000	27000	0
393	20241223	143700	1104081850	27000	27000	27000	27000	0
394	20241223	143600	1104081850	27000	26950	27000	26950	71
395	20241223	143500	1102168350	26950	27000	27000	26950	12
396	20241223	143400	1101844850	27050	27000	27050	27000	35
397	20241223	143300	1100898500	27000	27000	27000	27000	25
398	20241223	143200	1100223500	27000	27000	27050	27000	68
399	20241223	143100	1098387450	27000	27050	27050	27000	44
400	20241223	143000	1097197700	27050	27050	27050	27050	5
401	20241223	142900	1097062450	27000	27050	27050	27000	220
402	20241223	142800	1091114450	27050	27050	27050	27050	10
403	20241223	142700	1090843950	27050	27000	27050	27000	29
404	20241223	142600	1090059650	27000	27050	27050	26950	111
405	20241223	142500	1087063150	27050	27050	27050	27050	26
406	20241223	142400	1086359850	27000	27050	27050	27000	325
407	20241223	142300	1077583700	27050	27000	27050	27000	203
408	20241223	142200	1072100550	27050	27050	27050	27050	40
409	20241223	142100	1071018550	27100	27050	27100	27050	19
410	20241223	142000	1070504150	27100	27100	27100	27100	48
411	20241223	141900	1069203350	27100	27050	27100	27050	440
412	20241223	141800	1057296350	27050	27050	27050	27050	116
413	20241223	141700	1054158550	27050	27000	27050	27000	52
414	20241223	141600	1052752450	27000	27050	27050	27000	71
415	20241223	141500	1050835100	27050	27050	27050	27050	30
416	20241223	141400	1050023600	27050	27050	27050	27050	1
417	20241223	141300	1049996550	27000	27000	27000	27000	62
418	20241223	141200	1048322550	27050	27050	27050	27050	63
419	20241223	141100	1046618400	27000	27000	27000	27000	22
420	20241223	141000	1046024400	27000	27000	27000	27000	209
421	20241223	140900	1040381400	27050	27050	27050	27050	16
422	20241223	140800	1039948600	27100	27100	27100	27100	11
423	20241223	140700	1039650500	27050	26850	27050	26850	1608
424	20241223	140600	996226900	27000	26850	27000	26850	1620
425	20241223	140500	952617350	26850	26850	26850	26850	29
426	20241223	140400	951838700	26850	26850	26850	26850	27
427	20241223	140300	951113750	26750	26750	26750	26750	60
428	20241223	140200	949508750	26850	26850	26850	26850	1
429	20241223	140100	949481900	26850	26850	26850	26850	0
430	20241223	140000	949481900	26850	26900	26900	26750	43
431	20241223	135900	948327600	26750	26750	26750	26750	64
432	20241223	135800	946615600	26900	26900	26900	26900	0
433	20241223	135700	946615600	26900	26750	26900	26750	61
434	20241223	135600	944983700	26900	26900	26900	26900	15
435	20241223	135500	944580200	26900	26750	26900	26750	6
436	20241223	135400	944419550	26750	26750	26750	26750	1
437	20241223	135300	944392800	26750	26750	26750	26750	60
438	20241223	135200	942787800	26900	26800	26900	26800	32
439	20241223	135100	941927750	26750	26750	26750	26750	6
440	20241223	135000	941767250	26800	26850	26850	26800	61
441	20241223	134900	940131800	26850	26900	26900	26850	59
442	20241223	134800	938544750	26900	26900	26900	26900	2
443	20241223	134700	938490950	26900	26750	26900	26750	58
444	20241223	134600	936939300	26850	26850	26850	26850	5
445	20241223	134500	936805050	26900	26900	26900	26900	3
446	20241223	134400	936724350	26900	26750	26900	26750	71
447	20241223	134300	934823450	26900	26900	26900	26900	0
448	20241223	134200	934823450	26900	26850	26900	26850	25
449	20241223	134100	934152150	26850	26850	26850	26850	25
450	20241223	134000	933480900	26750	26900	26900	26750	63
451	20241223	133900	931795200	26900	26900	26900	26900	6
452	20241223	133800	931633800	26900	26900	26900	26900	4
453	20241223	133700	931526200	26900	26800	26900	26700	70
454	20241223	133600	929655300	26800	26750	26800	26750	6
455	20241223	133500	929494750	26900	26850	26900	26850	26
456	20241223	133400	928795650	26900	26800	26900	26800	190
457	20241223	133300	923702100	26800	26800	26800	26800	0
458	20241223	133200	923702100	26800	26800	26800	26800	17
459	20241223	133100	923246500	26800	26750	26800	26750	76
460	20241223	133000	921212700	26850	26850	26850	26850	4
461	20241223	132900	921105300	26850	26850	26850	26850	0
462	20241223	132800	921105300	26850	26850	26850	26850	19
463	20241223	132700	920595150	26850	26850	26850	26750	71
464	20241223	132600	918694800	26850	26850	26850	26850	26
465	20241223	132500	917996700	26850	26850	26850	26850	20
466	20241223	132400	917459700	26750	26800	26800	26750	60
467	20241223	132300	915854150	26800	26850	26850	26800	2
468	20241223	132200	915800500	26800	26800	26800	26750	143
469	20241223	132100	911968150	26750	26750	26750	26750	60
470	20241223	132000	910363150	26850	26850	26850	26850	77
471	20241223	131900	908295700	26850	26850	26850	26850	29
472	20241223	131800	907517050	26750	26750	26750	26750	62
473	20241223	131700	905858550	26900	26900	26900	26900	5
474	20241223	131600	905724050	26900	26900	26900	26900	8
475	20241223	131500	905508850	26900	26900	26900	26900	16
476	20241223	131400	905078450	26750	26750	26750	26750	60
477	20241223	131300	903473450	26900	26900	26900	26900	62
478	20241223	131200	901805650	26900	26900	26900	26900	3
479	20241223	131100	901724950	26850	26750	26850	26750	62
480	20241223	131000	900066250	26900	26900	26900	26900	12
481	20241223	130900	899743450	26850	26850	26850	26850	1
482	20241223	130800	899716600	26900	26850	26900	26750	77
483	20241223	130700	897654600	26850	26900	26900	26850	11
484	20241223	130600	897358800	26900	26900	26900	26900	0
485	20241223	130500	897358800	26900	26800	26900	26800	35
486	20241223	130400	896420500	26800	26800	26800	26800	73
487	20241223	130300	894464100	26800	26800	26800	26800	0
488	20241223	130200	894464100	26800	26800	26800	26800	112
489	20241223	130100	891462500	26750	26750	26750	26750	60
490	20241223	130000	889857500	26750	26800	26800	26750	44
491	20241223	125900	888678800	26800	26800	26800	26800	0
492	20241223	125800	888678800	26800	26800	26800	26800	60
493	20241223	125700	887070800	26900	26800	26900	26800	16
494	20241223	125600	886640900	26900	26900	26900	26900	1
495	20241223	125500	886614000	26800	26800	26800	26800	129
496	20241223	125400	883156800	26850	26850	26850	26850	32
497	20241223	125300	882297600	26850	26850	26850	26850	0
498	20241223	125200	882297600	26850	26850	26850	26850	1
499	20241223	125100	882270750	26800	26800	26800	26800	186
500	20241223	125000	877285950	26800	26800	26800	26800	0
501	20241223	124900	877285950	26800	26800	26800	26800	51
502	20241223	124800	875919150	26850	26900	26900	26850	34
503	20241223	124700	875005300	26900	26900	26900	26900	21
504	20241223	124600	874440400	26800	26800	26800	26800	0
505	20241223	124500	874440400	26800	26800	26800	26800	60
506	20241223	124400	872832400	26800	26900	26900	26800	50
507	20241223	124300	871487500	26950	26950	26950	26950	0
508	20241223	124200	871487500	26950	26950	26950	26750	89
509	20241223	124100	869100950	26950	26900	26950	26900	114
510	20241223	124000	866033650	26750	26750	26750	26750	0
511	20241223	123900	866033650	26750	26750	26750	26750	60
512	20241223	123800	864428650	26900	26900	26900	26900	0
513	20241223	123700	864428650	26900	26900	26900	26900	19
514	20241223	123600	863917550	26900	26900	26900	26900	1
515	20241223	123500	863890650	26900	26900	26900	26800	69
516	20241223	123400	862040550	26900	26850	26900	26850	27
517	20241223	123300	861314300	26900	26900	26900	26850	173
518	20241223	123200	856660700	26750	26750	26750	26750	60
519	20241223	123100	855055700	26900	26900	26900	26900	0
520	20241223	123000	855055700	26900	26900	26900	26900	2
521	20241223	122900	855001900	26800	26800	26800	26800	60
522	20241223	122800	853393900	26850	26850	26850	26850	1
523	20241223	122700	853367050	26850	26850	26900	26750	1037
524	20241223	122600	825569650	26850	26850	26850	26850	60
525	20241223	122500	823958650	26900	26900	26900	26900	29
526	20241223	122400	823178550	26900	26900	26900	26900	0
527	20241223	122300	823178550	26900	26900	26900	26900	1
528	20241223	122200	823151650	26750	26750	26750	26750	60
529	20241223	122100	821546650	26900	26900	26900	26800	491
530	20241223	122000	808378000	26950	26900	26950	26900	311
531	20241223	121900	800011350	26950	26900	26950	26900	112
532	20241223	121800	796997800	26900	26900	26900	26900	25
533	20241223	121700	796325300	26950	26900	26950	26800	715
534	20241223	121600	777087500	26900	26800	26900	26800	61
535	20241223	121500	775452600	26900	26800	26900	26750	236
536	20241223	121400	769137800	26800	26800	26800	26800	2
537	20241223	121300	769084200	26800	26800	26800	26800	52
538	20241223	121200	767690600	26850	26850	26850	26850	50
539	20241223	121100	766348100	26850	26850	26850	26850	1
540	20241223	121000	766321250	26900	26800	26900	26800	83
541	20241223	120900	764096150	26750	26800	26800	26750	100
542	20241223	120800	761420600	26850	26850	26850	26850	17
543	20241223	120700	760964150	26850	26850	26850	26850	3
544	20241223	120600	760883600	26850	26850	26850	26850	82
545	20241223	120500	758681900	26850	26900	26900	26850	6
546	20241223	120400	758520650	26900	26900	26900	26900	7
547	20241223	120300	758332350	26900	26900	26900	26750	360
548	20241223	120200	748657350	26900	26850	26900	26850	915
549	20241223	120100	724063650	26850	26800	26850	26800	30
550	20241223	120000	723258200	26850	26700	26850	26700	109
551	20241223	115900	720347000	26850	26700	26850	26700	73
552	20241223	115800	718393400	26850	26850	26850	26700	71
553	20241223	115700	716493350	26700	26700	26700	26700	54
554	20241223	115600	715051550	26700	26700	26700	26700	103
555	20241223	115500	712301450	26850	26650	26850	26650	55
556	20241223	115400	710833300	26850	26600	26850	26600	930
557	20241223	115300	685940650	26750	26600	26750	26600	114
558	20241223	115200	682906600	26600	26600	26600	26600	44
559	20241223	115100	681736200	26600	26750	26750	26600	48
560	20241223	115000	680458650	26600	26700	26700	26600	58
561	20241223	114900	678914350	26600	26600	26600	26600	103
562	20241223	114800	676174550	26700	26750	26750	26600	57
563	20241223	114700	674656450	26600	26650	26750	26600	77
564	20241223	114600	672606200	26550	26650	26650	26550	171
565	20241223	114500	668066050	26550	26550	26550	26550	43
566	20241223	114400	666924400	26650	26650	26650	26650	17
567	20241223	114300	666471350	26650	26650	26650	26650	104
568	20241223	114200	663699750	26650	26650	26650	26650	43
569	20241223	114100	662553800	26650	26700	26750	26650	235
570	20241223	114000	656281200	26650	26550	26650	26550	163
571	20241223	113900	651951250	26550	26500	26550	26500	46
572	20241223	113800	650732100	26500	26500	26500	26500	48
573	20241223	113700	649460100	26500	26500	26500	26500	43
574	20241223	113600	648320600	26500	26500	26550	26500	110
575	20241223	113500	645405350	26500	26650	26700	26500	49
576	20241223	113400	644106000	26550	26550	26550	26550	48
577	20241223	113300	642831600	26650	26550	26650	26550	124
578	20241223	113200	639537300	26550	26550	26550	26550	86
579	20241223	113100	637254000	26600	26600	26600	26600	43
580	20241223	113000	636110200	26600	26550	26600	26550	135
581	20241223	112900	632522400	26600	26600	26600	26600	32
582	20241223	112800	631671200	26600	26600	26600	26600	43
583	20241223	112700	630527400	26600	26600	26600	26600	102
584	20241223	112600	627814200	26600	26600	26600	26600	43
585	20241223	112500	626670400	26600	26600	26600	26600	43
586	20241223	112400	625526600	26600	26600	26600	26600	103
587	20241223	112300	622786800	26650	26650	26650	26650	54
588	20241223	112200	621347700	26600	26600	26600	26600	43
589	20241223	112100	620203900	26700	26650	26750	26600	150
590	20241223	112000	616203450	26600	26600	26600	26600	105
591	20241223	111900	613410450	26600	26700	26750	26600	208
592	20241223	111800	607860850	26600	26600	26700	26600	92
593	20241223	111700	605412950	26700	26600	26700	26600	112
594	20241223	111600	602432850	26700	26600	26700	26600	67
595	20241223	111500	600648250	26750	26600	26750	26600	45
596	20241223	111400	599450950	26750	26600	26750	26600	111
597	20241223	111300	596497150	26750	26500	26750	26500	285
598	20241223	111200	588896150	26500	26500	26500	26500	43
599	20241223	111100	587756650	26500	26500	26650	26500	224
600	20241223	111000	581810650	26500	26500	26500	26450	153
601	20241223	110900	577761700	26450	26450	26500	26450	88
602	20241223	110800	575434050	26350	26400	26450	26350	92
603	20241223	110700	573007250	26400	26400	26400	26400	111
604	20241223	110600	570076850	26400	26400	26400	26400	43
605	20241223	110500	568941650	26400	26450	26550	26400	115
606	20241223	110400	565901700	26400	26450	26450	26400	154
607	20241223	110300	561830550	26500	26400	26500	26400	77
608	20241223	110200	559796700	26350	26400	26400	26350	62
609	20241223	110100	558160350	26400	26450	26450	26400	104
610	20241223	110000	555412600	26550	26450	26550	26400	82
611	20241223	105900	553242200	26450	26450	26450	26450	47
612	20241223	105800	551999050	26450	26450	26450	26450	43
613	20241223	105700	550861700	26650	26450	26650	26450	164
614	20241223	105600	546513000	26450	26450	26450	26450	59
615	20241223	105500	544952450	26450	26450	26500	26450	163
616	20241223	105400	540638500	26500	26500	26500	26500	26
617	20241223	105300	539949500	26550	26650	26650	26550	61
618	20241223	105200	538327000	26550	26550	26550	26550	197
619	20241223	105100	533096650	26650	26500	26650	26500	122
620	20241223	105000	529862400	26550	26450	26700	26450	123
621	20241223	104900	526601100	26450	26450	26450	26450	43
622	20241223	104800	525463750	26450	26450	26450	26450	103
623	20241223	104700	522739400	26550	26450	26550	26450	75
624	20241223	104600	520755150	26450	26500	26500	26450	70
625	20241223	104500	518902300	26500	26400	26550	26400	221
626	20241223	104400	513066600	26400	26400	26500	26400	133
627	20241223	104300	509554800	26450	26400	26450	26350	54
628	20241223	104200	508131300	26400	26400	26400	26350	100
629	20241223	104100	505493450	26400	26400	26400	26400	63
630	20241223	104000	503830250	26400	26450	26450	26400	79
631	20241223	103900	501744100	26400	26450	26450	26400	74
632	20241223	103800	499789950	26400	26450	26450	26400	107
633	20241223	103700	496964950	26450	26500	26500	26450	261
634	20241223	103600	490060250	26500	26600	26700	26500	80
635	20241223	103500	487939700	26550	26500	26700	26500	617
636	20241223	103400	471584550	26700	26700	26700	26500	54
637	20241223	103300	470151550	26700	26550	26700	26500	76
638	20241223	103200	468132850	26600	26750	26800	26550	487
639	20241223	103100	455163200	26800	26750	26800	26600	277
640	20241223	103000	447782200	26600	26600	26750	26600	254
641	20241223	102900	441004700	26650	26700	26700	26600	143
642	20241223	102800	437192700	26700	26700	26700	26700	44
643	20241223	102700	436017900	26750	26750	26750	26700	58
644	20241223	102600	434468500	26750	26700	26750	26700	90
645	20241223	102500	432061250	26700	26700	26750	26700	68
646	20241223	102400	430245600	26700	26700	26750	26700	48
647	20241223	102300	428962400	26750	26750	26750	26750	20
648	20241223	102200	428427400	26750	26600	26750	26600	186
649	20241223	102100	423461650	26600	26600	26600	26600	3
650	20241223	102000	423381850	26600	26600	26600	26600	1
651	20241223	101900	423355250	26700	26700	26700	26700	10
652	20241223	101800	423088250	26650	26650	26650	26650	150
653	20241223	101700	419090750	26650	26700	26750	26650	37
654	20241223	101600	418101400	26700	26700	26700	26700	56
655	20241223	101500	416606200	26700	26800	26800	26700	341
656	20241223	101400	407485650	26850	26800	26850	26800	65
657	20241223	101300	405743400	26750	26750	26750	26750	99
658	20241223	101200	403095150	26800	26850	26850	26800	277
659	20241223	101100	395669100	26850	26750	26850	26750	331
660	20241223	101000	386782100	26750	26750	26850	26750	98
661	20241223	100900	384157650	26800	26550	26850	26550	3365
662	20241223	100800	294377050	26550	26400	26550	26400	19
663	20241223	100700	293872750	26600	26550	26600	26400	624
664	20241223	100600	277302350	26400	26400	26400	26400	54
665	20241223	100500	275876750	26500	26500	26500	26500	150
666	20241223	100400	271901750	26500	26500	26500	26500	21
667	20241223	100300	271345250	26450	26400	26450	26400	67
668	20241223	100200	269576100	26500	26550	26550	26500	6
669	20241223	100100	269417050	26400	26400	26600	26400	960
670	20241223	100000	243997200	26400	26300	26400	26300	4
671	20241223	095900	243891700	26300	26300	26300	26300	62
672	20241223	095800	242261100	26300	26300	26300	26300	1
673	20241223	095700	242234800	26300	26300	26300	26300	0
674	20241223	095600	242234800	26300	26300	26300	26300	87
675	20241223	095500	239946700	26400	26400	26400	26400	24
676	20241223	095400	239313100	26400	26400	26400	26400	37
677	20241223	095300	238336300	26400	26450	26450	26300	34
678	20241223	095200	237438850	26450	26450	26450	26300	84
679	20241223	095100	235220500	26400	26400	26400	26400	8
680	20241223	095000	235009300	26450	26300	26450	26300	1592
681	20241223	094900	193065100	26250	26200	26250	26200	14
682	20241223	094800	192697950	26300	26300	26300	26300	53
683	20241223	094700	191304050	26300	26250	26300	26250	92
684	20241223	094600	188888900	26250	26250	26250	26250	1
685	20241223	094500	188862650	26250	26200	26250	26200	146
686	20241223	094400	185030250	26150	26150	26150	26150	8
687	20241223	094300	184821050	26250	26250	26300	26250	58
688	20241223	094200	183298400	26250	26250	26250	26250	5
689	20241223	094100	183167150	26300	26050	26300	26050	868
690	20241223	094000	160413450	26150	26150	26150	26150	102
691	20241223	093900	157746150	26100	26150	26200	26000	408
692	20241223	093800	147076350	26100	26100	26150	26100	239
693	20241223	093700	140838050	26000	26000	26000	26000	30
694	20241223	093600	140058050	26100	26000	26100	26000	192
695	20241223	093500	135059050	26100	26100	26100	26100	62
696	20241223	093400	133440850	26050	26050	26050	26050	12
697	20241223	093300	133128250	26050	25950	26050	25900	1618
698	20241223	093200	91108250	25950	25950	25950	25950	20
699	20241223	093100	90589250	25950	25800	25950	25800	185
700	20241223	093000	85797500	25900	25850	25900	25850	39
701	20241223	092900	84787750	25850	25800	25850	25800	102
702	20241223	092800	82153450	25800	25800	25800	25800	0
703	20241223	092700	82153450	25800	25800	25800	25800	1
704	20241223	092600	82127650	25800	25800	25800	25800	5
705	20241223	092500	81998650	25800	25750	25800	25700	132
706	20241223	092400	78597500	25750	25750	25750	25750	0
707	20241223	092300	78597500	25750	25750	25750	25750	15
708	20241223	092200	78211250	25750	25750	25750	25750	19
709	20241223	092100	77722000	25750	25700	25750	25700	87
710	20241223	092000	75485800	25750	25750	25750	25750	0
711	20241223	091900	75485800	25750	25750	25750	25750	54
712	20241223	091800	74095300	25800	25800	25800	25800	10
713	20241223	091700	73837300	25750	25750	25750	25750	25
714	20241223	091600	73193550	25800	25800	25800	25800	274
715	20241223	091500	66124350	25950	25950	25950	25950	1
716	20241223	091400	66098400	25950	25800	25950	25800	13
717	20241223	091300	65761200	25850	25850	25850	25850	4
718	20241223	091200	65657800	25900	25850	25900	25850	114
719	20241223	091100	62705800	25800	25800	25800	25800	62
720	20241223	091000	61106200	25800	25800	25800	25800	12
721	20241223	090900	60796600	25650	25650	25650	25650	0
722	20241223	090800	60796600	25650	25800	25800	25650	29
723	20241223	090700	60049900	25800	25800	25800	25800	21
724	20241223	090600	59508100	25800	25750	25800	25500	216
725	20241223	090500	53986800	25800	25550	25800	25550	18
726	20241223	090400	53525900	25600	25750	25800	25600	13
727	20241223	090300	53192700	25950	25900	25950	25900	20
728	20241223	090200	52673800	25900	25700	26100	25600	1496
729	20241223	090100	14287300	25700	25600	25700	25600	130
730	20241223	090000	10946600	25600	25450	25600	25450	430