KissMeData/091120/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	200200	22102584300	29300	29300	29300	29300	7047
3	20241226	200100	22102584300	29300	29300	29300	29300	0
4	20241226	200000	22102584300	29300	29300	29300	29300	0
5	20241226	195900	22102584300	29300	29300	29300	29300	0
6	20241226	195800	22102584300	29300	29300	29300	29300	0
7	20241226	195700	22102584300	29300	29300	29300	29300	0
8	20241226	195600	22102584300	29300	29300	29300	29300	0
9	20241226	195500	22102584300	29300	29300	29300	29300	0
10	20241226	195400	22102584300	29300	29300	29300	29300	0
11	20241226	195300	22102584300	29300	29300	29300	29300	0
12	20241226	195200	22102584300	29300	29300	29300	29300	0
13	20241226	195100	22102584300	29300	29300	29300	29300	0
14	20241226	195000	22102584300	29300	29300	29300	29300	0
15	20241226	194900	22102584300	29300	29300	29300	29300	0
16	20241226	194800	22102584300	29300	29300	29300	29300	0
17	20241226	194700	22102584300	29300	29300	29300	29300	0
18	20241226	194600	22102584300	29300	29300	29300	29300	0
19	20241226	194500	22102584300	29300	29300	29300	29300	0
20	20241226	194400	22102584300	29300	29300	29300	29300	0
21	20241226	194300	22102584300	29300	29300	29300	29300	0
22	20241226	194200	22102584300	29300	29300	29300	29300	0
23	20241226	194100	22102584300	29300	29300	29300	29300	0
24	20241226	194000	22102584300	29300	29300	29300	29300	0
25	20241226	193900	22102584300	29300	29300	29300	29300	0
26	20241226	193800	22102584300	29300	29300	29300	29300	0
27	20241226	193700	22102584300	29300	29300	29300	29300	0
28	20241226	193600	22102584300	29300	29300	29300	29300	0
29	20241226	193500	22102584300	29300	29300	29300	29300	0
30	20241226	193400	22102584300	29300	29300	29300	29300	0
31	20241226	193300	22102584300	29300	29300	29300	29300	0
32	20241226	193200	22102584300	29300	29300	29300	29300	7047
33	20241226	193100	22102584300	29300	29300	29300	29300	0
34	20241226	193000	22102584300	29300	29300	29300	29300	0
35	20241226	192900	22102584300	29300	29300	29300	29300	0
36	20241226	192800	22102584300	29300	29300	29300	29300	0
37	20241226	192700	22102584300	29300	29300	29300	29300	0
38	20241226	192600	22102584300	29300	29300	29300	29300	0
39	20241226	192500	22102584300	29300	29300	29300	29300	0
40	20241226	192400	22102584300	29300	29300	29300	29300	0
41	20241226	192300	22102584300	29300	29300	29300	29300	0
42	20241226	192200	22102584300	29300	29300	29300	29300	0
43	20241226	192100	22102584300	29300	29300	29300	29300	0
44	20241226	192000	22102584300	29300	29300	29300	29300	0
45	20241226	191900	22102584300	29300	29300	29300	29300	0
46	20241226	191800	22102584300	29300	29300	29300	29300	0
47	20241226	191700	22102584300	29300	29300	29300	29300	0
48	20241226	191600	22102584300	29300	29300	29300	29300	0
49	20241226	191500	22102584300	29300	29300	29300	29300	0
50	20241226	191400	22102584300	29300	29300	29300	29300	0
51	20241226	191300	22102584300	29300	29300	29300	29300	0
52	20241226	191200	22102584300	29300	29300	29300	29300	0
53	20241226	191100	22102584300	29300	29300	29300	29300	0
54	20241226	191000	22102584300	29300	29300	29300	29300	0
55	20241226	190900	22102584300	29300	29300	29300	29300	0
56	20241226	190800	22102584300	29300	29300	29300	29300	0
57	20241226	190700	22102584300	29300	29300	29300	29300	0
58	20241226	190600	22102584300	29300	29300	29300	29300	0
59	20241226	190500	22102584300	29300	29300	29300	29300	0
60	20241226	190400	22102584300	29300	29300	29300	29300	0
61	20241226	190300	22102584300	29300	29300	29300	29300	0
62	20241226	190200	22102584300	29300	29300	29300	29300	7047
63	20241226	190100	22102584300	29300	29300	29300	29300	0
64	20241226	190000	22102584300	29300	29300	29300	29300	0
65	20241226	185900	22102584300	29300	29300	29300	29300	0
66	20241226	185800	22102584300	29300	29300	29300	29300	0
67	20241226	185700	22102584300	29300	29300	29300	29300	0
68	20241226	185600	22102584300	29300	29300	29300	29300	0
69	20241226	185500	22102584300	29300	29300	29300	29300	0
70	20241226	185400	22102584300	29300	29300	29300	29300	0
71	20241226	185300	22102584300	29300	29300	29300	29300	0
72	20241226	185200	22102584300	29300	29300	29300	29300	0
73	20241226	185100	22102584300	29300	29300	29300	29300	0
74	20241226	185000	22102584300	29300	29300	29300	29300	0
75	20241226	184900	22102584300	29300	29300	29300	29300	0
76	20241226	184800	22102584300	29300	29300	29300	29300	0
77	20241226	184700	22102584300	29300	29300	29300	29300	0
78	20241226	184600	22102584300	29300	29300	29300	29300	0
79	20241226	184500	22102584300	29300	29300	29300	29300	0
80	20241226	184400	22102584300	29300	29300	29300	29300	0
81	20241226	184300	22102584300	29300	29300	29300	29300	0
82	20241226	184200	22102584300	29300	29300	29300	29300	0
83	20241226	184100	22102584300	29300	29300	29300	29300	0
84	20241226	184000	22102584300	29300	29300	29300	29300	0
85	20241226	183900	22102584300	29300	29300	29300	29300	0
86	20241226	183800	22102584300	29300	29300	29300	29300	0
87	20241226	183700	22102584300	29300	29300	29300	29300	0
88	20241226	183600	22102584300	29300	29300	29300	29300	0
89	20241226	183500	22102584300	29300	29300	29300	29300	0
90	20241226	183400	22102584300	29300	29300	29300	29300	0
91	20241226	183300	22102584300	29300	29300	29300	29300	0
92	20241226	183200	22102584300	29300	29300	29300	29300	7047
93	20241226	183100	22102584300	29300	29300	29300	29300	0
94	20241226	183000	22102584300	29300	29300	29300	29300	0
95	20241226	182900	22102584300	29300	29300	29300	29300	0
96	20241226	182800	22102584300	29300	29300	29300	29300	0
97	20241226	182700	22102584300	29300	29300	29300	29300	0
98	20241226	182600	22102584300	29300	29300	29300	29300	0
99	20241226	182500	22102584300	29300	29300	29300	29300	0
100	20241226	182400	22102584300	29300	29300	29300	29300	0
101	20241226	182300	22102584300	29300	29300	29300	29300	0
102	20241226	182200	22102584300	29300	29300	29300	29300	0
103	20241226	182100	22102584300	29300	29300	29300	29300	0
104	20241226	182000	22102584300	29300	29300	29300	29300	0
105	20241226	181900	22102584300	29300	29300	29300	29300	0
106	20241226	181800	22102584300	29300	29300	29300	29300	0
107	20241226	181700	22102584300	29300	29300	29300	29300	0
108	20241226	181600	22102584300	29300	29300	29300	29300	0
109	20241226	181500	22102584300	29300	29300	29300	29300	0
110	20241226	181400	22102584300	29300	29300	29300	29300	0
111	20241226	181300	22102584300	29300	29300	29300	29300	0
112	20241226	181200	22102584300	29300	29300	29300	29300	0
113	20241226	181100	22102584300	29300	29300	29300	29300	0
114	20241226	181000	22102584300	29300	29300	29300	29300	0
115	20241226	180900	22102584300	29300	29300	29300	29300	0
116	20241226	180800	22102584300	29300	29300	29300	29300	0
117	20241226	180700	22102584300	29300	29300	29300	29300	0
118	20241226	180600	22102584300	29300	29300	29300	29300	0
119	20241226	180500	22102584300	29300	29300	29300	29300	0
120	20241226	180400	22102584300	29300	29300	29300	29300	0
121	20241226	180300	22102584300	29300	29300	29300	29300	0
122	20241226	180200	22102584300	29300	29300	29300	29300	7047
123	20241226	180100	22102584300	29300	29300	29300	29300	0
124	20241226	180000	22102584300	29300	29300	29300	29300	0
125	20241226	175900	22102584300	29300	29300	29300	29300	0
126	20241226	175800	22102584300	29300	29300	29300	29300	0
127	20241226	175700	22102584300	29300	29300	29300	29300	0
128	20241226	175600	22102584300	29300	29300	29300	29300	0
129	20241226	175500	22102584300	29300	29300	29300	29300	0
130	20241226	175400	22102584300	29300	29300	29300	29300	0
131	20241226	175300	22102584300	29300	29300	29300	29300	0
132	20241226	175200	22102584300	29300	29300	29300	29300	0
133	20241226	175100	22102584300	29300	29300	29300	29300	0
134	20241226	175000	22102584300	29300	29300	29300	29300	0
135	20241226	174900	22102584300	29300	29300	29300	29300	0
136	20241226	174800	22102584300	29300	29300	29300	29300	0
137	20241226	174700	22102584300	29300	29300	29300	29300	0
138	20241226	174600	22102584300	29300	29300	29300	29300	0
139	20241226	174500	22102584300	29300	29300	29300	29300	0
140	20241226	174400	22102584300	29300	29300	29300	29300	0
141	20241226	174300	22102584300	29300	29300	29300	29300	0
142	20241226	174200	22102584300	29300	29300	29300	29300	0
143	20241226	174100	22102584300	29300	29300	29300	29300	0
144	20241226	174000	22102584300	29300	29300	29300	29300	0
145	20241226	173900	22102584300	29300	29300	29300	29300	0
146	20241226	173800	22102584300	29300	29300	29300	29300	0
147	20241226	173700	22102584300	29300	29300	29300	29300	0
148	20241226	173600	22102584300	29300	29300	29300	29300	0
149	20241226	173500	22102584300	29300	29300	29300	29300	0
150	20241226	173400	22102584300	29300	29300	29300	29300	0
151	20241226	173300	22102584300	29300	29300	29300	29300	0
152	20241226	173200	22102584300	29300	29300	29300	29300	7047
153	20241226	173100	22102584300	29300	29300	29300	29300	0
154	20241226	173000	22102584300	29300	29300	29300	29300	0
155	20241226	172900	22102584300	29300	29300	29300	29300	0
156	20241226	172800	22102584300	29300	29300	29300	29300	0
157	20241226	172700	22102584300	29300	29300	29300	29300	0
158	20241226	172600	22102584300	29300	29300	29300	29300	0
159	20241226	172500	22102584300	29300	29300	29300	29300	0
160	20241226	172400	22102584300	29300	29300	29300	29300	0
161	20241226	172300	22102584300	29300	29300	29300	29300	0
162	20241226	172200	22102584300	29300	29300	29300	29300	0
163	20241226	172100	22102584300	29300	29300	29300	29300	0
164	20241226	172000	22102584300	29300	29300	29300	29300	0
165	20241226	171900	22102584300	29300	29300	29300	29300	0
166	20241226	171800	22102584300	29300	29300	29300	29300	0
167	20241226	171700	22102584300	29300	29300	29300	29300	0
168	20241226	171600	22102584300	29300	29300	29300	29300	0
169	20241226	171500	22102584300	29300	29300	29300	29300	0
170	20241226	171400	22102584300	29300	29300	29300	29300	0
171	20241226	171300	22102584300	29300	29300	29300	29300	0
172	20241226	171200	22102584300	29300	29300	29300	29300	0
173	20241226	171100	22102584300	29300	29300	29300	29300	0
174	20241226	171000	22102584300	29300	29300	29300	29300	0
175	20241226	170900	22102584300	29300	29300	29300	29300	0
176	20241226	170800	22102584300	29300	29300	29300	29300	0
177	20241226	170700	22102584300	29300	29300	29300	29300	0
178	20241226	170600	22102584300	29300	29300	29300	29300	0
179	20241226	170500	22102584300	29300	29300	29300	29300	0
180	20241226	170400	22102584300	29300	29300	29300	29300	0
181	20241226	170300	22102584300	29300	29300	29300	29300	0
182	20241226	170200	22102584300	29300	29300	29300	29300	7047
183	20241226	170100	22102584300	29300	29300	29300	29300	0
184	20241226	170000	22102584300	29300	29300	29300	29300	0
185	20241226	165900	22102584300	29300	29300	29300	29300	0
186	20241226	165800	22102584300	29300	29300	29300	29300	0
187	20241226	165700	22102584300	29300	29300	29300	29300	0
188	20241226	165600	22102584300	29300	29300	29300	29300	0
189	20241226	165500	22102584300	29300	29300	29300	29300	0
190	20241226	165400	22102584300	29300	29300	29300	29300	0
191	20241226	165300	22102584300	29300	29300	29300	29300	0
192	20241226	165200	22102584300	29300	29300	29300	29300	0
193	20241226	165100	22102584300	29300	29300	29300	29300	0
194	20241226	165000	22102584300	29300	29300	29300	29300	0
195	20241226	164900	22102584300	29300	29300	29300	29300	0
196	20241226	164800	22102584300	29300	29300	29300	29300	0
197	20241226	164700	22102584300	29300	29300	29300	29300	0
198	20241226	164600	22102584300	29300	29300	29300	29300	0
199	20241226	164500	22102584300	29300	29300	29300	29300	0
200	20241226	164400	22102584300	29300	29300	29300	29300	0
201	20241226	164300	22102584300	29300	29300	29300	29300	0
202	20241226	164200	22102584300	29300	29300	29300	29300	0
203	20241226	164100	22102584300	29300	29300	29300	29300	0
204	20241226	164000	22102584300	29300	29300	29300	29300	0
205	20241226	163900	22102584300	29300	29300	29300	29300	0
206	20241226	163800	22102584300	29300	29300	29300	29300	0
207	20241226	163700	22102584300	29300	29300	29300	29300	0
208	20241226	163600	22102584300	29300	29300	29300	29300	0
209	20241226	163500	22102584300	29300	29300	29300	29300	0
210	20241226	163400	22102584300	29300	29300	29300	29300	0
211	20241226	163300	22102584300	29300	29300	29300	29300	0
212	20241226	163200	22102584300	29300	29300	29300	29300	7047
213	20241226	163100	22102584300	29300	29300	29300	29300	0
214	20241226	163000	22102584300	29300	29300	29300	29300	0
215	20241226	162900	22102584300	29300	29300	29300	29300	0
216	20241226	162800	22102584300	29300	29300	29300	29300	0
217	20241226	162700	22102584300	29300	29300	29300	29300	0
218	20241226	162600	22102584300	29300	29300	29300	29300	0
219	20241226	162500	22102584300	29300	29300	29300	29300	0
220	20241226	162400	22102584300	29300	29300	29300	29300	0
221	20241226	162300	22102584300	29300	29300	29300	29300	0
222	20241226	162200	22102584300	29300	29300	29300	29300	0
223	20241226	162100	22102584300	29300	29300	29300	29300	0
224	20241226	162000	22102584300	29300	29300	29300	29300	0
225	20241226	161900	22102584300	29300	29300	29300	29300	0
226	20241226	161800	22102584300	29300	29300	29300	29300	0
227	20241226	161700	22102584300	29300	29300	29300	29300	0
228	20241226	161600	22102584300	29300	29300	29300	29300	0
229	20241226	161500	22102584300	29300	29300	29300	29300	0
230	20241226	161400	22102584300	29300	29300	29300	29300	0
231	20241226	161300	22102584300	29300	29300	29300	29300	0
232	20241226	161200	22102584300	29300	29300	29300	29300	0
233	20241226	161100	22102584300	29300	29300	29300	29300	0
234	20241226	161000	22102584300	29300	29300	29300	29300	0
235	20241226	160900	22102584300	29300	29300	29300	29300	0
236	20241226	160800	22102584300	29300	29300	29300	29300	0
237	20241226	160700	22102584300	29300	29300	29300	29300	0
238	20241226	160600	22102584300	29300	29300	29300	29300	0
239	20241226	160500	22102584300	29300	29300	29300	29300	0
240	20241226	160400	22102584300	29300	29300	29300	29300	0
241	20241226	160300	22102584300	29300	29300	29300	29300	0
242	20241226	160200	22102584300	29300	29300	29300	29300	7047
243	20241226	160100	22102584300	29300	29300	29300	29300	0
244	20241226	160000	22102584300	29300	29300	29300	29300	0
245	20241226	155900	22102584300	29300	29300	29300	29300	0
246	20241226	155800	22102584300	29300	29300	29300	29300	0
247	20241226	155700	22102584300	29300	29300	29300	29300	0
248	20241226	155600	22102584300	29300	29300	29300	29300	0
249	20241226	155500	22102584300	29300	29300	29300	29300	0
250	20241226	155400	22102584300	29300	29300	29300	29300	0
251	20241226	155300	22102584300	29300	29300	29300	29300	0
252	20241226	155200	22102584300	29300	29300	29300	29300	0
253	20241226	155100	22102584300	29300	29300	29300	29300	0
254	20241226	155000	22102584300	29300	29300	29300	29300	0
255	20241226	154900	22102584300	29300	29300	29300	29300	0
256	20241226	154800	22102584300	29300	29300	29300	29300	0
257	20241226	154700	22102584300	29300	29300	29300	29300	0
258	20241226	154600	22102584300	29300	29300	29300	29300	0
259	20241226	154500	22102584300	29300	29300	29300	29300	0
260	20241226	154400	22102584300	29300	29300	29300	29300	0
261	20241226	154300	22102584300	29300	29300	29300	29300	0
262	20241226	154200	22102584300	29300	29300	29300	29300	0
263	20241226	154100	22102584300	29300	29300	29300	29300	0
264	20241226	154000	22102584300	29300	29300	29300	29300	0
265	20241226	153900	22102584300	29300	29300	29300	29300	0
266	20241226	153800	22102584300	29300	29300	29300	29300	0
267	20241226	153700	22102584300	29300	29300	29300	29300	0
268	20241226	153600	22102584300	29300	29300	29300	29300	0
269	20241226	153500	22102584300	29300	29300	29300	29300	0
270	20241226	153400	22102584300	29300	29300	29300	29300	0
271	20241226	153300	22102584300	29300	29300	29300	29300	0
272	20241226	153200	22102584300	29300	29300	29300	29300	7047
273	20241226	153100	22102584300	29300	29300	29300	29300	0
274	20241226	153000	22102584300	29300	29300	29300	29300	7047
275	20241226	152900	21896107200	29300	29300	29300	29300	0
276	20241226	152800	21896107200	29300	29300	29300	29300	0
277	20241226	152700	21896107200	29300	29300	29300	29300	0
278	20241226	152600	21896107200	29300	29300	29300	29300	0
279	20241226	152500	21896107200	29300	29300	29300	29300	0
280	20241226	152400	21896107200	29300	29300	29300	29300	0
281	20241226	152300	21896107200	29300	29300	29300	29300	0
282	20241226	152200	21896107200	29300	29300	29300	29300	0
283	20241226	152100	21896107200	29300	29300	29300	29300	0
284	20241226	152000	21896107200	29300	29300	29300	29300	0
285	20241226	151900	21896107200	29300	29200	29300	29100	3318
286	20241226	151800	21799283400	29200	29250	29350	29200	2836
287	20241226	151700	21716351050	29300	29300	29350	29250	909
288	20241226	151600	21689716900	29300	29200	29450	29200	635
289	20241226	151500	21671161950	29250	29350	29400	29200	2957
290	20241226	151400	21584502350	29350	29500	29500	29350	1125
291	20241226	151300	21551397050	29500	29500	29500	29500	729
292	20241226	151200	21529891550	29450	29450	29500	29450	229
293	20241226	151100	21523146000	29450	29500	29500	29450	204
294	20241226	151000	21517135300	29500	29500	29500	29400	573
295	20241226	150900	21500237700	29500	29400	29500	29400	1839
296	20241226	150800	21446120700	29450	29400	29450	29400	1442
297	20241226	150700	21403692350	29450	29450	29450	29400	173
298	20241226	150600	21398600000	29450	29400	29450	29400	342
299	20241226	150500	21388540450	29450	29400	29450	29400	260
300	20241226	150400	21380883700	29450	29400	29450	29350	1057
301	20241226	150300	21349806000	29400	29350	29400	29350	819
302	20241226	150200	21325745100	29350	29350	29350	29350	247
303	20241226	150100	21318495650	29350	29400	29400	29300	203
304	20241226	150000	21312537650	29400	29400	29400	29350	134
305	20241226	145900	21308604650	29300	29450	29450	29300	267
306	20241226	145800	21300779100	29350	29550	29600	29350	2775
307	20241226	145700	21219226550	29500	29450	29500	29450	296
308	20241226	145600	21210499200	29450	29400	29450	29400	737
309	20241226	145500	21188805200	29450	29400	29450	29400	300
310	20241226	145400	21179981750	29450	29450	29500	29400	38
311	20241226	145300	21178862200	29450	29450	29500	29450	192
312	20241226	145200	21173202800	29450	29500	29500	29450	446
313	20241226	145100	21160065250	29500	29450	29500	29400	1365
314	20241226	145000	21119853450	29450	29500	29500	29450	557
315	20241226	144900	21103436950	29450	29500	29550	29450	588
316	20241226	144800	21086089950	29500	29500	29500	29450	119
317	20241226	144700	21082579500	29500	29500	29550	29450	2033
318	20241226	144600	21022606950	29500	29450	29500	29400	277
319	20241226	144500	21014444100	29450	29450	29450	29450	443
320	20241226	144400	21001397750	29450	29400	29450	29400	103
321	20241226	144300	20998369000	29400	29300	29400	29300	1335
322	20241226	144200	20959134800	29300	29350	29350	29300	894
323	20241226	144100	20932915900	29350	29350	29400	29350	192
324	20241226	144000	20927280200	29400	29450	29450	29400	285
325	20241226	143900	20918896300	29450	29400	29450	29400	63
326	20241226	143800	20917043850	29400	29400	29450	29350	296
327	20241226	143700	20908350800	29400	29350	29400	29350	326
328	20241226	143600	20898766950	29400	29400	29400	29350	413
329	20241226	143500	20886641500	29400	29400	29450	29400	260
330	20241226	143400	20878997000	29450	29450	29450	29400	176
331	20241226	143300	20873814250	29450	29500	29500	29450	182
332	20241226	143200	20868452250	29500	29450	29500	29400	329
333	20241226	143100	20858762650	29400	29400	29400	29400	767
334	20241226	143000	20836212850	29350	29350	29400	29300	373
335	20241226	142900	20825265000	29300	29350	29350	29300	391
336	20241226	142800	20813790450	29400	29400	29400	29350	437
337	20241226	142700	20800945150	29400	29400	29400	29350	14
338	20241226	142600	20800533650	29400	29450	29450	29400	456
339	20241226	142500	20787124950	29500	29450	29500	29450	328
340	20241226	142400	20777464350	29450	29450	29450	29400	610
341	20241226	142300	20759500350	29450	29400	29450	29350	1631
342	20241226	142200	20711549200	29350	29350	29400	29300	886
343	20241226	142100	20685544100	29350	29300	29350	29300	67
344	20241226	142000	20683580950	29350	29300	29350	29200	488
345	20241226	141900	20669284050	29250	29200	29250	29200	428
346	20241226	141800	20656770200	29250	29250	29250	29250	40
347	20241226	141700	20655600200	29250	29250	29300	29250	231
348	20241226	141600	20648843400	29250	29300	29300	29250	226
349	20241226	141500	20642228900	29300	29300	29300	29300	1
350	20241226	141400	20642199600	29350	29300	29350	29300	312
351	20241226	141300	20633057100	29300	29350	29350	29300	127
352	20241226	141200	20629335500	29350	29300	29400	29300	2359
353	20241226	141100	20560019700	29250	29200	29250	29200	630
354	20241226	141000	20541593800	29200	29150	29200	29150	40
355	20241226	140900	20540427750	29200	29200	29200	29050	873
356	20241226	140800	20515007400	29200	29200	29350	29100	1908
357	20241226	140700	20459252800	29200	29200	29250	29100	1429
358	20241226	140600	20417571150	29200	29300	29300	29200	1083
359	20241226	140500	20385907400	29250	29300	29300	29250	568
360	20241226	140400	20369282900	29350	29300	29400	29300	50
361	20241226	140300	20367815650	29450	29400	29450	29400	343
362	20241226	140200	20357730850	29400	29300	29400	29300	1707
363	20241226	140100	20307621850	29300	29050	29350	29050	3326
364	20241226	140000	20210566850	29050	29150	29150	29050	1091
365	20241226	135900	20178848950	29100	29200	29200	29100	634
366	20241226	135800	20160380900	29150	29250	29250	29150	215
367	20241226	135700	20154098400	29350	29350	29350	29300	45
368	20241226	135600	20152778750	29300	29100	29300	29050	2451
369	20241226	135500	20081096950	29100	29100	29150	29050	498
370	20241226	135400	20066622050	29100	29100	29200	29000	1623
371	20241226	135300	20019429450	29100	29100	29200	29000	2468
372	20241226	135200	19947660200	29100	29100	29150	29100	392
373	20241226	135100	19936244950	29100	29150	29150	29100	1031
374	20241226	135000	19906228200	29150	29250	29250	29050	4019
375	20241226	134900	19789226100	29300	29300	29300	29250	223
376	20241226	134800	19782692700	29300	29300	29300	29250	290
377	20241226	134700	19774201450	29300	29300	29300	29150	1939
378	20241226	134600	19717582000	29250	29250	29300	29250	658
379	20241226	134500	19698335000	29300	29300	29300	29250	2332
380	20241226	134400	19630080200	29300	29350	29350	29300	363
381	20241226	134300	19619432650	29350	29350	29400	29250	1581
382	20241226	134200	19573071900	29300	29400	29400	29300	1750
383	20241226	134100	19521716850	29400	29450	29450	29400	1301
384	20241226	134000	19483458150	29450	29450	29550	29450	2773
385	20241226	133900	19401792000	29550	29550	29550	29450	491
386	20241226	133800	19387321350	29500	29550	29550	29500	18
387	20241226	133700	19386789750	29550	29500	29550	29500	305
388	20241226	133600	19377786600	29550	29500	29550	29500	45
389	20241226	133500	19376457600	29550	29550	29550	29550	33
390	20241226	133400	19375482450	29550	29550	29550	29500	144
391	20241226	133300	19371233750	29500	29550	29550	29500	28
392	20241226	133200	19370406900	29550	29550	29550	29550	510
393	20241226	133100	19355336400	29600	29600	29600	29550	112
394	20241226	133000	19352022650	29600	29550	29600	29550	144
395	20241226	132900	19347761700	29550	29600	29600	29550	4
396	20241226	132800	19347643350	29600	29600	29600	29600	163
397	20241226	132700	19342818550	29550	29500	29600	29500	1139
398	20241226	132600	19309166650	29450	29450	29500	29450	24
399	20241226	132500	19308459250	29450	29400	29500	29400	199
400	20241226	132400	19302606350	29500	29400	29500	29400	1383
401	20241226	132300	19261930700	29450	29550	29550	29450	1649
402	20241226	132200	19213303100	29550	29550	29600	29550	341
403	20241226	132100	19203225400	29600	29650	29650	29600	158
404	20241226	132000	19198547950	29650	29650	29650	29600	49
405	20241226	131900	19197095300	29650	29650	29650	29650	23
406	20241226	131800	19196413350	29550	29600	29650	29550	420
407	20241226	131700	19183988650	29600	29650	29650	29600	27
408	20241226	131600	19183188300	29600	29650	29650	29600	106
409	20241226	131500	19180050150	29650	29650	29650	29650	28
410	20241226	131400	19179219950	29650	29600	29650	29600	236
411	20241226	131300	19172227650	29600	29600	29600	29550	88
412	20241226	131200	19169624400	29550	29550	29600	29550	319
413	20241226	131100	19160197350	29550	29550	29600	29550	897
414	20241226	131000	19133682300	29550	29600	29600	29550	671
415	20241226	130900	19113845700	29600	29650	29650	29600	137
416	20241226	130800	19109788650	29650	29700	29700	29600	712
417	20241226	130700	19088691700	29650	29700	29700	29650	43
418	20241226	130600	19087415600	29700	29700	29700	29650	1002
419	20241226	130500	19057656300	29700	29700	29700	29650	117
420	20241226	130400	19054182650	29700	29750	29750	29600	653
421	20241226	130300	19034804700	29750	29750	29750	29750	21
422	20241226	130200	19034179950	29750	29700	29750	29650	284
423	20241226	130100	19025745950	29700	29650	29700	29600	427
424	20241226	130000	19013078850	29650	29600	29750	29600	371
425	20241226	125900	19002064550	29600	29650	29650	29550	988
426	20241226	125800	18972802000	29650	29650	29650	29550	2175
427	20241226	125700	18908493250	29600	29800	29800	29600	1675
428	20241226	125600	18858733600	29750	29800	29800	29750	597
429	20241226	125500	18840971550	29750	29850	29850	29750	244
430	20241226	125400	18833706150	29800	29850	29850	29800	136
431	20241226	125300	18829652800	29850	29850	29850	29800	83
432	20241226	125200	18827175450	29850	29850	29850	29850	203
433	20241226	125100	18821115900	29850	29850	29850	29850	26
434	20241226	125000	18820339800	29850	29850	29900	29850	18
435	20241226	124900	18819802000	29850	29900	29900	29850	220
436	20241226	124800	18813233800	29850	29900	29900	29850	65
437	20241226	124700	18811292800	29900	29900	29900	29850	30
438	20241226	124600	18810396050	29900	29900	29900	29850	315
439	20241226	124500	18800989050	29950	29950	29950	29950	24
440	20241226	124400	18800270250	29950	29900	29950	29900	25
441	20241226	124300	18799521550	29900	29950	29950	29900	20
442	20241226	124200	18798922700	29900	29950	29950	29900	166
443	20241226	124100	18793957100	29950	29950	29950	29950	524
444	20241226	124000	18778263300	29900	29950	29950	29900	115
445	20241226	123900	18774821400	29950	29900	29950	29900	79
446	20241226	123800	18772458150	29950	29900	29950	29850	912
447	20241226	123700	18745162100	29850	29900	29900	29850	568
448	20241226	123600	18728206550	29900	29900	29900	29900	44
449	20241226	123500	18726890950	29850	29900	29900	29850	13
450	20241226	123400	18726502300	29900	29900	29950	29900	1062
451	20241226	123300	18694714250	29900	29900	29900	29850	21
452	20241226	123200	18694086600	29900	29900	29950	29850	665
453	20241226	123100	18674198950	29900	29850	29900	29850	52
454	20241226	123000	18672644200	29900	29850	29900	29850	2177
455	20241226	122900	18607626750	29750	29900	29900	29750	1058
456	20241226	122800	18576058650	29850	29750	29850	29750	2140
457	20241226	122700	18512229600	29750	29700	29800	29650	1771
458	20241226	122600	18459571600	29700	29650	29700	29650	328
459	20241226	122500	18449834300	29650	29600	29700	29550	1122
460	20241226	122400	18416602550	29600	29600	29600	29600	237
461	20241226	122300	18409587350	29600	29600	29700	29600	1878
462	20241226	122200	18353986700	29650	29650	29700	29650	706
463	20241226	122100	18333053300	29700	29700	29700	29700	393
464	20241226	122000	18321381200	29700	29700	29750	29700	1173
465	20241226	121900	18286542100	29800	29750	29800	29700	231
466	20241226	121800	18279674800	29800	29750	29800	29750	757
467	20241226	121700	18257135050	29750	29700	29750	29700	302
468	20241226	121600	18248162350	29650	29750	29750	29650	194
469	20241226	121500	18242399800	29700	29650	29750	29650	60
470	20241226	121400	18240619050	29700	29750	29750	29650	2359
471	20241226	121300	18170578900	29750	29850	29850	29750	1950
472	20241226	121200	18112561600	29850	29850	29850	29800	89
473	20241226	121100	18109908200	29800	29850	29850	29800	96
474	20241226	121000	18107046900	29800	29800	29850	29800	494
475	20241226	120900	18092325050	29850	29800	29850	29800	111
476	20241226	120800	18089014250	29850	29850	29850	29850	21
477	20241226	120700	18088387400	29850	29850	29850	29850	13
478	20241226	120600	18087999350	29850	29800	29850	29800	123
479	20241226	120500	18084332800	29850	29850	29900	29850	26
480	20241226	120400	18083556050	29900	29850	29900	29850	34
481	20241226	120300	18082540150	29800	29850	29900	29800	649
482	20241226	120200	18063189700	29850	29850	29850	29800	534
483	20241226	120100	18047250400	29850	29900	29900	29850	91
484	20241226	120000	18044532300	29900	29900	29900	29850	267
485	20241226	115900	18036550050	29950	29950	29950	29850	764
486	20241226	115800	18013728950	29950	29900	29950	29900	302
487	20241226	115700	18004694300	29950	29850	29950	29850	305
488	20241226	115600	17995561650	29950	29950	29950	29850	1077
489	20241226	115500	17963361600	30000	30000	30050	30000	317
490	20241226	115400	17953850450	30050	30100	30100	30000	69
491	20241226	115300	17951777450	30100	30050	30100	30050	305
492	20241226	115200	17942601900	30100	30100	30100	30050	33
493	20241226	115100	17941609100	30050	30100	30100	30050	60
494	20241226	115000	17939804750	30100	30100	30100	30050	207
495	20241226	114900	17933574200	30000	30000	30100	30000	226
496	20241226	114800	17926774200	30000	29950	30100	29950	386
497	20241226	114700	17915165800	30000	30000	30050	29950	849
498	20241226	114600	17889705200	30000	30050	30050	30000	109
499	20241226	114500	17886431650	30000	30050	30050	30000	41
500	20241226	114400	17885199650	30050	30050	30100	30000	382
501	20241226	114300	17873721550	30050	30050	30100	30050	202
502	20241226	114200	17867651400	30000	29950	30000	29900	451
503	20241226	114100	17854123400	29950	29900	29950	29900	190
504	20241226	114000	17848441650	30000	30000	30000	29900	795
505	20241226	113900	17824625050	30050	30100	30100	30050	752
506	20241226	113800	17802026300	30100	30050	30100	30050	421
507	20241226	113700	17789364650	30050	30100	30100	30050	85
508	20241226	113600	17786808750	30050	30100	30100	30050	834
509	20241226	113500	17761711150	30100	30100	30100	30050	215
510	20241226	113400	17755239700	30050	30100	30100	30050	50
511	20241226	113300	17753734850	30050	30050	30100	30000	1205
512	20241226	113200	17717551700	30050	30100	30100	30050	186
513	20241226	113100	17711953850	30100	30000	30100	29950	819
514	20241226	113000	17687353750	30000	30000	30050	30000	682
515	20241226	112900	17666891900	30000	30000	30000	30000	70
516	20241226	112800	17664791900	29950	29900	30000	29900	89
517	20241226	112700	17662128300	30000	29950	30000	29950	241
518	20241226	112600	17654909700	29950	30000	30000	29900	721
519	20241226	112500	17633309200	29950	29900	29950	29900	430
520	20241226	112400	17620441500	29900	30000	30000	29900	163
521	20241226	112300	17615560200	29950	29950	30000	29950	124
522	20241226	112200	17611845600	30000	30000	30000	30000	107
523	20241226	112100	17608635600	30050	30000	30050	29950	144
524	20241226	112000	17604318200	29950	29950	30050	29950	1095
525	20241226	111900	17571503550	30050	30000	30050	30000	1106
526	20241226	111800	17538269100	30000	30100	30100	30000	1464
527	20241226	111700	17494249100	30150	30150	30150	30100	1258
528	20241226	111600	17456372900	30150	30100	30150	30100	135
529	20241226	111500	17452303200	30100	30150	30200	30100	1976
530	20241226	111400	17392683800	30150	30100	30150	30100	119
531	20241226	111300	17389101250	30100	30000	30100	30000	710
532	20241226	111200	17367766500	30000	29950	30000	29950	788
533	20241226	111100	17344131500	30000	30000	30000	29950	291
534	20241226	111000	17335401600	30000	29950	30000	29950	177
535	20241226	110900	17330092150	30000	29900	30000	29900	591
536	20241226	110800	17312372600	29900	29900	29950	29850	351
537	20241226	110700	17301870750	29900	29800	29950	29800	1590
538	20241226	110600	17254434150	29800	29850	29950	29800	1911
539	20241226	110500	17197408500	29850	29900	29900	29850	552
540	20241226	110400	17180916250	29950	29950	29950	29950	37
541	20241226	110300	17179808100	29950	30000	30050	29950	459
542	20241226	110200	17166058000	30000	29950	30050	29950	1288
543	20241226	110100	17127418550	30000	30100	30100	29900	2666
544	20241226	110000	17047413950	30100	30150	30150	30100	947
545	20241226	105900	17018896750	30150	30200	30250	30150	604
546	20241226	105800	17000655300	30200	30250	30250	30200	1431
547	20241226	105700	16957401000	30200	30300	30300	30200	942
548	20241226	105600	16928940650	30300	30300	30300	30300	468
549	20241226	105500	16914760250	30300	30350	30350	30300	486
550	20241226	105400	16900028650	30350	30350	30400	30350	2431
551	20241226	105300	16826221000	30350	30200	30350	30200	2016
552	20241226	105200	16765209950	30200	30100	30200	30050	3187
553	20241226	105100	16669252150	30100	30050	30150	30050	1189
554	20241226	105000	16633481000	30050	30100	30150	30050	1103
555	20241226	104900	16600298200	30100	30100	30100	30050	458
556	20241226	104800	16586515050	30050	30250	30250	30050	1618
557	20241226	104700	16537667300	30200	30200	30250	30200	2254
558	20241226	104600	16469510450	30250	30300	30400	30200	7087
559	20241226	104500	16254773400	30200	30250	30300	30200	1240
560	20241226	104400	16217263700	30250	30000	30250	30000	5800
561	20241226	104300	16042455700	30050	30050	30050	30000	334
562	20241226	104200	16032430500	30000	30050	30050	29950	763
563	20241226	104100	16009542950	30050	30000	30100	30000	339
564	20241226	104000	15999365250	30100	29950	30100	29950	1197
565	20241226	103900	15963359150	30000	30000	30050	29950	1636
566	20241226	103800	15914322900	30100	30000	30100	30000	1313
567	20241226	103700	15874904700	30000	30050	30050	30000	283
568	20241226	103600	15866406750	30100	30100	30150	30100	296
569	20241226	103500	15857497100	30100	30150	30150	30000	63
570	20241226	103400	15855601750	30100	29900	30100	29900	3196
571	20241226	103300	15759725250	29900	29900	29900	29900	209
572	20241226	103200	15753476150	29950	29950	29950	29900	631
573	20241226	103100	15734591850	29950	30000	30050	29950	229
574	20241226	103000	15727720900	30000	29950	30000	29950	427
575	20241226	102900	15714917550	30000	30050	30100	30000	784
576	20241226	102800	15691365000	30050	30150	30150	30000	2002
577	20241226	102700	15631049450	30200	30200	30250	30150	2578
578	20241226	102600	15553089100	30200	30150	30200	30100	2874
579	20241226	102500	15466361550	30150	29900	30200	29900	10622
580	20241226	102400	15146916050	29900	29900	29900	29850	1268
581	20241226	102300	15109004500	29900	29900	29950	29850	847
582	20241226	102200	15083672450	29900	29950	30000	29900	3033
583	20241226	102100	14992775050	29950	29800	29950	29800	2678
584	20241226	102000	14912793600	29800	29800	29800	29750	809
585	20241226	101900	14888714000	29800	29750	29800	29750	156
586	20241226	101800	14884072050	29800	29700	29800	29700	1824
587	20241226	101700	14829797250	29700	29700	29700	29700	237
588	20241226	101600	14822758350	29700	29700	29750	29700	114
589	20241226	101500	14819372450	29650	29750	29750	29650	1105
590	20241226	101400	14786524550	29800	29750	29800	29750	68
591	20241226	101300	14784499600	29750	29800	29800	29700	959
592	20241226	101200	14755995000	29750	29550	29750	29500	9634
593	20241226	101100	14470773600	29600	29600	29600	29550	353
594	20241226	101000	14460341600	29600	29600	29650	29550	3792
595	20241226	100900	14348253050	29600	29750	29750	29600	2354
596	20241226	100800	14278475550	29750	29800	29800	29700	394
597	20241226	100700	14266749150	29850	29800	29850	29800	282
598	20241226	100600	14258334650	29850	29800	29950	29750	3238
599	20241226	100500	14161863950	29800	29750	29800	29750	1318
600	20241226	100400	14122625500	29800	29800	29900	29800	1805
601	20241226	100300	14068744400	29850	29800	29850	29750	1291
602	20241226	100200	14030290250	29800	29850	29950	29700	5127
603	20241226	100100	13877655250	29850	30000	30000	29850	509
604	20241226	100000	13862423350	30000	29950	30000	29950	220
605	20241226	095900	13855828500	29950	29900	30000	29900	975
606	20241226	095800	13826638000	29950	29900	29950	29850	682
607	20241226	095700	13806260650	29950	29900	30000	29900	1170
608	20241226	095600	13771239100	29900	30050	30050	29900	1465
609	20241226	095500	13727309700	30100	30050	30150	30000	3222
610	20241226	095400	13630299700	30050	30050	30100	30000	1895
611	20241226	095300	13573391700	30050	30050	30100	30050	402
612	20241226	095200	13561297500	30100	29950	30150	29900	2793
613	20241226	095100	13477314650	30000	29900	30000	29850	3002
614	20241226	095000	13387490900	29800	29900	29900	29700	1822
615	20241226	094900	13333203450	29900	30100	30100	29750	3443
616	20241226	094800	13230258000	30100	30150	30150	30050	796
617	20241226	094700	13206278300	30150	30200	30200	30100	782
618	20241226	094600	13182700450	30200	30000	30200	29950	3567
619	20241226	094500	13075417800	30000	30000	30000	29950	401
620	20241226	094400	13063404600	30000	30050	30100	29900	3703
621	20241226	094300	12952336100	30050	30100	30150	30050	725
622	20241226	094200	12930524300	30100	30200	30250	30050	6950
623	20241226	094100	12720673050	30200	30000	30200	29950	10958
624	20241226	094000	12391086100	30000	29800	30000	29800	6738
625	20241226	093900	12189273350	29800	29650	29850	29600	5616
626	20241226	093800	12022368550	29650	29700	29700	29550	3529
627	20241226	093700	11917792500	29700	29650	29800	29600	2150
628	20241226	093600	11853923750	29750	29450	29750	29400	2277
629	20241226	093500	11786746300	29450	29550	29600	29450	2920
630	20241226	093400	11700630650	29600	29600	29650	29500	3258
631	20241226	093300	11604302150	29650	29800	29850	29600	2483
632	20241226	093200	11530575100	29800	29900	29950	29750	3053
633	20241226	093100	11439492100	29900	29700	29950	29700	4762
634	20241226	093000	11297393550	29700	29800	29800	29600	2239
635	20241226	092900	11230833650	29750	29900	29900	29750	2491
636	20241226	092800	11156532450	29950	29750	29950	29750	2338
637	20241226	092700	11086784250	29750	29700	29850	29700	1024
638	20241226	092600	11056314950	29800	29750	29850	29600	3347
639	20241226	092500	10956775750	29750	29800	29900	29500	6125
640	20241226	092400	10774683900	29800	29600	29850	29600	3808
641	20241226	092300	10661481600	29550	29500	29650	29450	5015
642	20241226	092200	10513365550	29500	29700	29700	29500	4958
643	20241226	092100	10366683700	29700	29750	29850	29450	9998
644	20241226	092000	10070405600	29750	30050	30300	29750	7332
645	20241226	091900	9850029700	30050	30200	30200	30050	1686
646	20241226	091800	9799284650	30200	30050	30350	30000	9428
647	20241226	091700	9514685250	30000	29850	30050	29850	6264
648	20241226	091600	9327029150	29850	29950	30000	29800	9639
649	20241226	091500	9039136150	29950	29800	30050	29750	6310
650	20241226	091400	8850573450	29800	30250	30250	29700	8153
651	20241226	091300	8606768000	30150	30150	30600	30100	19546
652	20241226	091200	8013517650	30200	30300	30450	29900	13540
653	20241226	091100	7605335150	30350	30150	30500	30150	24858
654	20241226	091000	6850123450	30150	29550	30200	29550	42750
655	20241226	090900	5574003000	29550	29350	29600	29150	18316
656	20241226	090800	5034724950	29350	29250	29350	29150	6045
657	20241226	090700	4857962950	29250	29350	29500	29200	10108
658	20241226	090600	4560858200	29200	29100	29400	28950	8538
659	20241226	090500	4311677600	29100	29300	29400	29000	8326
660	20241226	090400	4068587400	29250	29000	29350	29000	20512
661	20241226	090300	3469571500	29000	28800	29100	28600	14490
662	20241226	090200	3051584550	28800	29000	29000	28500	16384
663	20241226	090100	2579935750	29100	28500	29500	28450	25389
664	20241226	090000	1841933300	28500	28650	29700	28300	63617