KissMeData/001060/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183300	832958400	24000	24000	24000	24000	618
3	20241223	183200	832958400	24000	24000	24000	24000	0
4	20241223	183100	832958400	24000	24000	24000	24000	0
5	20241223	183000	832958400	24000	24000	24000	24000	0
6	20241223	182900	832958400	24000	24000	24000	24000	0
7	20241223	182800	832958400	24000	24000	24000	24000	0
8	20241223	182700	832958400	24000	24000	24000	24000	0
9	20241223	182600	832958400	24000	24000	24000	24000	0
10	20241223	182500	832958400	24000	24000	24000	24000	0
11	20241223	182400	832958400	24000	24000	24000	24000	0
12	20241223	182300	832958400	24000	24000	24000	24000	0
13	20241223	182200	832958400	24000	24000	24000	24000	0
14	20241223	182100	832958400	24000	24000	24000	24000	0
15	20241223	182000	832958400	24000	24000	24000	24000	0
16	20241223	181900	832958400	24000	24000	24000	24000	0
17	20241223	181800	832958400	24000	24000	24000	24000	0
18	20241223	181700	832958400	24000	24000	24000	24000	0
19	20241223	181600	832958400	24000	24000	24000	24000	0
20	20241223	181500	832958400	24000	24000	24000	24000	0
21	20241223	181400	832958400	24000	24000	24000	24000	0
22	20241223	181300	832958400	24000	24000	24000	24000	0
23	20241223	181200	832958400	24000	24000	24000	24000	0
24	20241223	181100	832958400	24000	24000	24000	24000	0
25	20241223	181000	832958400	24000	24000	24000	24000	0
26	20241223	180900	832958400	24000	24000	24000	24000	0
27	20241223	180800	832958400	24000	24000	24000	24000	0
28	20241223	180700	832958400	24000	24000	24000	24000	0
29	20241223	180600	832958400	24000	24000	24000	24000	0
30	20241223	180500	832958400	24000	24000	24000	24000	0
31	20241223	180400	832958400	24000	24000	24000	24000	0
32	20241223	180300	832958400	24000	24000	24000	24000	618
33	20241223	180200	832958400	24000	24000	24000	24000	0
34	20241223	180100	832958400	24000	24000	24000	24000	0
35	20241223	180000	832958400	24000	24000	24000	24000	0
36	20241223	175900	832958400	24000	24000	24000	24000	0
37	20241223	175800	832958400	24000	24000	24000	24000	0
38	20241223	175700	832958400	24000	24000	24000	24000	0
39	20241223	175600	832958400	24000	24000	24000	24000	0
40	20241223	175500	832958400	24000	24000	24000	24000	0
41	20241223	175400	832958400	24000	24000	24000	24000	0
42	20241223	175300	832958400	24000	24000	24000	24000	0
43	20241223	175200	832958400	24000	24000	24000	24000	0
44	20241223	175100	832958400	24000	24000	24000	24000	0
45	20241223	175000	832958400	24000	24000	24000	24000	0
46	20241223	174900	832958400	24000	24000	24000	24000	0
47	20241223	174800	832958400	24000	24000	24000	24000	0
48	20241223	174700	832958400	24000	24000	24000	24000	0
49	20241223	174600	832958400	24000	24000	24000	24000	0
50	20241223	174500	832958400	24000	24000	24000	24000	0
51	20241223	174400	832958400	24000	24000	24000	24000	0
52	20241223	174300	832958400	24000	24000	24000	24000	0
53	20241223	174200	832958400	24000	24000	24000	24000	0
54	20241223	174100	832958400	24000	24000	24000	24000	0
55	20241223	174000	832958400	24000	24000	24000	24000	0
56	20241223	173900	832958400	24000	24000	24000	24000	0
57	20241223	173800	832958400	24000	24000	24000	24000	0
58	20241223	173700	832958400	24000	24000	24000	24000	0
59	20241223	173600	832958400	24000	24000	24000	24000	0
60	20241223	173500	832958400	24000	24000	24000	24000	0
61	20241223	173400	832958400	24000	24000	24000	24000	0
62	20241223	173300	832958400	24000	24000	24000	24000	618
63	20241223	173200	832958400	24000	24000	24000	24000	0
64	20241223	173100	832958400	24000	24000	24000	24000	0
65	20241223	173000	832958400	24000	24000	24000	24000	0
66	20241223	172900	832958400	24000	24000	24000	24000	0
67	20241223	172800	832958400	24000	24000	24000	24000	0
68	20241223	172700	832958400	24000	24000	24000	24000	0
69	20241223	172600	832958400	24000	24000	24000	24000	0
70	20241223	172500	832958400	24000	24000	24000	24000	0
71	20241223	172400	832958400	24000	24000	24000	24000	0
72	20241223	172300	832958400	24000	24000	24000	24000	0
73	20241223	172200	832958400	24000	24000	24000	24000	0
74	20241223	172100	832958400	24000	24000	24000	24000	0
75	20241223	172000	832958400	24000	24000	24000	24000	0
76	20241223	171900	832958400	24000	24000	24000	24000	0
77	20241223	171800	832958400	24000	24000	24000	24000	0
78	20241223	171700	832958400	24000	24000	24000	24000	0
79	20241223	171600	832958400	24000	24000	24000	24000	0
80	20241223	171500	832958400	24000	24000	24000	24000	0
81	20241223	171400	832958400	24000	24000	24000	24000	0
82	20241223	171300	832958400	24000	24000	24000	24000	0
83	20241223	171200	832958400	24000	24000	24000	24000	0
84	20241223	171100	832958400	24000	24000	24000	24000	0
85	20241223	171000	832958400	24000	24000	24000	24000	0
86	20241223	170900	832958400	24000	24000	24000	24000	0
87	20241223	170800	832958400	24000	24000	24000	24000	0
88	20241223	170700	832958400	24000	24000	24000	24000	0
89	20241223	170600	832958400	24000	24000	24000	24000	0
90	20241223	170500	832958400	24000	24000	24000	24000	0
91	20241223	170400	832958400	24000	24000	24000	24000	0
92	20241223	170300	832958400	24000	24000	24000	24000	618
93	20241223	170200	832958400	24000	24000	24000	24000	0
94	20241223	170100	832958400	24000	24000	24000	24000	0
95	20241223	170000	832958400	24000	24000	24000	24000	0
96	20241223	165900	832958400	24000	24000	24000	24000	0
97	20241223	165800	832958400	24000	24000	24000	24000	0
98	20241223	165700	832958400	24000	24000	24000	24000	0
99	20241223	165600	832958400	24000	24000	24000	24000	0
100	20241223	165500	832958400	24000	24000	24000	24000	0
101	20241223	165400	832958400	24000	24000	24000	24000	0
102	20241223	165300	832958400	24000	24000	24000	24000	0
103	20241223	165200	832958400	24000	24000	24000	24000	0
104	20241223	165100	832958400	24000	24000	24000	24000	0
105	20241223	165000	832958400	24000	24000	24000	24000	0
106	20241223	164900	832958400	24000	24000	24000	24000	0
107	20241223	164800	832958400	24000	24000	24000	24000	0
108	20241223	164700	832958400	24000	24000	24000	24000	0
109	20241223	164600	832958400	24000	24000	24000	24000	0
110	20241223	164500	832958400	24000	24000	24000	24000	0
111	20241223	164400	832958400	24000	24000	24000	24000	0
112	20241223	164300	832958400	24000	24000	24000	24000	0
113	20241223	164200	832958400	24000	24000	24000	24000	0
114	20241223	164100	832958400	24000	24000	24000	24000	0
115	20241223	164000	832958400	24000	24000	24000	24000	0
116	20241223	163900	832958400	24000	24000	24000	24000	0
117	20241223	163800	832958400	24000	24000	24000	24000	0
118	20241223	163700	832958400	24000	24000	24000	24000	0
119	20241223	163600	832958400	24000	24000	24000	24000	0
120	20241223	163500	832958400	24000	24000	24000	24000	0
121	20241223	163400	832958400	24000	24000	24000	24000	0
122	20241223	163300	832958400	24000	24000	24000	24000	618
123	20241223	163200	832958400	24000	24000	24000	24000	0
124	20241223	163100	832958400	24000	24000	24000	24000	0
125	20241223	163000	832958400	24000	24000	24000	24000	0
126	20241223	162900	832958400	24000	24000	24000	24000	0
127	20241223	162800	832958400	24000	24000	24000	24000	0
128	20241223	162700	832958400	24000	24000	24000	24000	0
129	20241223	162600	832958400	24000	24000	24000	24000	0
130	20241223	162500	832958400	24000	24000	24000	24000	0
131	20241223	162400	832958400	24000	24000	24000	24000	0
132	20241223	162300	832958400	24000	24000	24000	24000	0
133	20241223	162200	832958400	24000	24000	24000	24000	0
134	20241223	162100	832958400	24000	24000	24000	24000	0
135	20241223	162000	832958400	24000	24000	24000	24000	0
136	20241223	161900	832958400	24000	24000	24000	24000	0
137	20241223	161800	832958400	24000	24000	24000	24000	0
138	20241223	161700	832958400	24000	24000	24000	24000	0
139	20241223	161600	832958400	24000	24000	24000	24000	0
140	20241223	161500	832958400	24000	24000	24000	24000	0
141	20241223	161400	832958400	24000	24000	24000	24000	0
142	20241223	161300	832958400	24000	24000	24000	24000	0
143	20241223	161200	832958400	24000	24000	24000	24000	0
144	20241223	161100	832958400	24000	24000	24000	24000	0
145	20241223	161000	832958400	24000	24000	24000	24000	0
146	20241223	160900	832958400	24000	24000	24000	24000	0
147	20241223	160800	832958400	24000	24000	24000	24000	0
148	20241223	160700	832958400	24000	24000	24000	24000	0
149	20241223	160600	832958400	24000	24000	24000	24000	0
150	20241223	160500	832958400	24000	24000	24000	24000	0
151	20241223	160400	832958400	24000	24000	24000	24000	0
152	20241223	160300	832958400	24000	24000	24000	24000	618
153	20241223	160200	832958400	24000	24000	24000	24000	0
154	20241223	160100	832958400	24000	24000	24000	24000	0
155	20241223	160000	832958400	24000	24000	24000	24000	0
156	20241223	155900	832958400	24000	24000	24000	24000	0
157	20241223	155800	832958400	24000	24000	24000	24000	0
158	20241223	155700	832958400	24000	24000	24000	24000	0
159	20241223	155600	832958400	24000	24000	24000	24000	0
160	20241223	155500	832958400	24000	24000	24000	24000	0
161	20241223	155400	832958400	24000	24000	24000	24000	0
162	20241223	155300	832958400	24000	24000	24000	24000	0
163	20241223	155200	832958400	24000	24000	24000	24000	0
164	20241223	155100	832958400	24000	24000	24000	24000	0
165	20241223	155000	832958400	24000	24000	24000	24000	0
166	20241223	154900	832958400	24000	24000	24000	24000	0
167	20241223	154800	832958400	24000	24000	24000	24000	0
168	20241223	154700	832958400	24000	24000	24000	24000	0
169	20241223	154600	832958400	24000	24000	24000	24000	0
170	20241223	154500	832958400	24000	24000	24000	24000	0
171	20241223	154400	832958400	24000	24000	24000	24000	0
172	20241223	154300	832958400	24000	24000	24000	24000	0
173	20241223	154200	832958400	24000	24000	24000	24000	0
174	20241223	154100	832958400	24000	24000	24000	24000	0
175	20241223	154000	832958400	24000	24000	24000	24000	0
176	20241223	153900	832958400	24000	24000	24000	24000	0
177	20241223	153800	832958400	24000	24000	24000	24000	0
178	20241223	153700	832958400	24000	24000	24000	24000	0
179	20241223	153600	832958400	24000	24000	24000	24000	0
180	20241223	153500	832958400	24000	24000	24000	24000	0
181	20241223	153400	832958400	24000	24000	24000	24000	0
182	20241223	153300	832958400	24000	24000	24000	24000	618
183	20241223	153200	832958400	24000	24000	24000	24000	0
184	20241223	153100	832958400	24000	24000	24000	24000	0
185	20241223	153000	832958400	24000	24000	24000	24000	618
186	20241223	152900	818126400	24000	24000	24000	24000	0
187	20241223	152800	818126400	24000	24000	24000	24000	0
188	20241223	152700	818126400	24000	24000	24000	24000	0
189	20241223	152600	818126400	24000	24000	24000	24000	0
190	20241223	152500	818126400	24000	24000	24000	24000	0
191	20241223	152400	818126400	24000	24000	24000	24000	0
192	20241223	152300	818126400	24000	24000	24000	24000	0
193	20241223	152200	818126400	24000	24000	24000	24000	0
194	20241223	152100	818126400	24000	24000	24000	24000	0
195	20241223	152000	818126400	24000	24000	24000	24000	0
196	20241223	151900	818126400	24000	23950	24000	23950	2
197	20241223	151800	818078450	23950	24000	24000	23950	351
198	20241223	151700	809660450	24000	24000	24000	24000	99
199	20241223	151600	807284450	24000	24000	24000	24000	210
200	20241223	151500	802244450	24000	24000	24000	23950	567
201	20241223	151400	788636500	24000	24000	24000	23950	158
202	20241223	151300	784847100	24000	23950	24000	23950	104
203	20241223	151200	782351200	24000	24000	24000	24000	104
204	20241223	151100	779855200	24000	24000	24000	23950	88
205	20241223	151000	777743250	24000	23950	24000	23950	150
206	20241223	150900	774143300	23950	24000	24000	23950	91
207	20241223	150800	771959400	24000	24000	24000	24000	73
208	20241223	150700	770207400	24000	24000	24000	23950	93
209	20241223	150600	767975450	24000	24000	24000	24000	96
210	20241223	150500	765671450	24000	23950	24000	23900	239
211	20241223	150400	759947050	23950	23950	23950	23950	147
212	20241223	150300	756426400	23950	23950	23950	23900	57
213	20241223	150200	755061300	23950	23950	23950	23950	32
214	20241223	150100	754294900	23950	24000	24000	23950	77
215	20241223	150000	752448800	24000	24000	24000	24000	91
216	20241223	145900	750264800	23900	23950	24000	23900	28
217	20241223	145800	749592950	24000	24000	24000	23950	131
218	20241223	145700	746451450	24000	23950	24000	23950	26
219	20241223	145600	745827550	24000	24000	24000	23950	96
220	20241223	145500	743523800	24000	24000	24000	23950	96
221	20241223	145400	741219850	23950	24000	24000	23950	31
222	20241223	145300	740475950	23950	23950	24000	23950	82
223	20241223	145200	738508150	23950	24000	24000	23900	229
224	20241223	145100	733022300	23950	24000	24000	23950	61
225	20241223	145000	731559950	24000	23900	24000	23900	1037
226	20241223	144900	706717350	23900	23950	23950	23900	67
227	20241223	144800	705114100	23900	23950	23950	23900	29
228	20241223	144700	704419600	23900	23900	23950	23900	43
229	20241223	144600	703389950	23900	23850	23950	23850	29
230	20241223	144500	702696850	23850	23850	23850	23850	2
231	20241223	144400	702649150	23950	23850	23950	23850	6
232	20241223	144300	702505650	23850	23850	23850	23850	1
233	20241223	144200	702481800	23900	23850	23900	23850	36
234	20241223	144100	701621450	23850	23850	23900	23850	4
235	20241223	144000	701526000	23850	23850	23850	23850	1
236	20241223	143900	701502150	23850	23850	23850	23850	147
237	20241223	143800	697996200	23950	23850	23950	23850	6
238	20241223	143700	697852650	23850	23850	23850	23850	2
239	20241223	143600	697804950	23950	23900	23950	23900	53
240	20241223	143500	696535850	23850	23850	23850	23850	3
241	20241223	143400	696464300	23850	23850	23850	23850	2
242	20241223	143300	696416600	23900	23850	23900	23850	11
243	20241223	143200	696153900	23850	23850	23850	23850	1
244	20241223	143100	696130050	23850	23900	23900	23850	5
245	20241223	143000	696010650	23900	23850	23900	23850	155
246	20241223	142900	692306300	23850	23850	23900	23850	12
247	20241223	142800	692019650	23850	23850	23850	23850	1
248	20241223	142700	691995800	23850	23850	23900	23850	23
249	20241223	142600	691447200	23900	23900	23900	23900	2
250	20241223	142500	691399400	23950	23900	23950	23900	43
251	20241223	142400	690369700	23850	23900	23900	23850	2
252	20241223	142300	690321950	23850	23900	23900	23850	4
253	20241223	142200	690226400	23950	23850	23950	23850	5
254	20241223	142100	690107000	23900	23900	23900	23900	79
255	20241223	142000	688218900	23850	23850	23850	23850	1
256	20241223	141900	688195050	23900	23900	23950	23850	55
257	20241223	141800	686879200	23850	23850	23850	23850	1
258	20241223	141700	686855350	23900	23900	23900	23900	528
259	20241223	141600	674236150	23900	23900	23900	23900	2
260	20241223	141500	674188350	23900	23900	23900	23900	4
261	20241223	141400	674092750	23900	23900	23900	23900	2
262	20241223	141300	674044950	23900	23900	23900	23900	22
263	20241223	141200	673519150	23900	23900	23900	23900	2
264	20241223	141100	673471350	23900	23900	23900	23900	33
265	20241223	141000	672682650	23900	23900	23900	23900	5
266	20241223	140900	672563150	23900	23950	23950	23900	37
267	20241223	140800	671677100	23900	23900	23900	23900	3
268	20241223	140700	671605400	23900	23900	23900	23900	3
269	20241223	140600	671533700	23900	23900	23900	23900	2
270	20241223	140500	671485900	23900	23900	23900	23900	2
271	20241223	140400	671438100	23900	23900	23900	23900	2
272	20241223	140300	671390300	23900	23900	23900	23900	5
273	20241223	140200	671270800	23900	23850	23950	23850	32
274	20241223	140100	670504600	23850	23850	23850	23850	2
275	20241223	140000	670456900	23850	23850	23850	23850	2
276	20241223	135900	670409200	23850	23850	23850	23850	2
277	20241223	135800	670361500	23850	23850	23850	23850	2
278	20241223	135700	670313800	23950	23850	23950	23850	32
279	20241223	135600	669547650	23850	23900	23900	23850	3
280	20241223	135500	669476050	23900	23850	23900	23850	4
281	20241223	135400	669380500	23850	23900	23900	23850	2
282	20241223	135300	669332750	23950	23850	23950	23850	36
283	20241223	135200	668470900	23850	23850	23900	23850	51
284	20241223	135100	667252200	23850	23850	23850	23850	445
285	20241223	135000	656638950	23850	23850	23850	23850	839
286	20241223	134900	636628800	23850	23850	23850	23800	423
287	20241223	134800	626540300	23850	23850	23850	23850	2
288	20241223	134700	626492600	23850	23850	23850	23850	3
289	20241223	134600	626421050	23850	23850	23850	23850	1
290	20241223	134500	626397200	23850	23850	23850	23850	3
291	20241223	134400	626325650	23850	23850	23850	23850	2
292	20241223	134300	626277950	23900	23850	23900	23850	605
293	20241223	134200	611847350	23850	23850	23850	23850	1
294	20241223	134100	611823500	23850	23850	23850	23850	3
295	20241223	134000	611751950	23850	23850	23850	23850	3
296	20241223	133900	611680400	23850	23850	23850	23850	3
297	20241223	133800	611608850	23850	23850	23850	23850	101
298	20241223	133700	609200000	23850	23850	23850	23850	3
299	20241223	133600	609128450	23850	23850	23850	23850	1
300	20241223	133500	609104600	23900	23900	23950	23900	8
301	20241223	133400	608913150	23900	23900	23900	23900	1
302	20241223	133300	608889250	23900	23900	23900	23900	36
303	20241223	133200	608028850	23850	23850	23850	23850	2
304	20241223	133100	607981150	23950	23900	23950	23900	38
305	20241223	133000	607071100	23900	23900	23950	23900	4
306	20241223	132900	606975400	23850	23850	23850	23850	3
307	20241223	132800	606903850	23950	23850	23950	23850	6
308	20241223	132700	606760450	23850	23850	23850	23850	3
309	20241223	132600	606688900	23850	23850	23850	23850	1
310	20241223	132500	606665050	23850	23850	23850	23850	3
311	20241223	132400	606593500	23950	23900	23950	23900	44
312	20241223	132300	605539850	23850	23850	23850	23850	3
313	20241223	132200	605468300	23850	23850	23850	23850	1
314	20241223	132100	605444450	23900	23850	23900	23850	3
315	20241223	132000	605372800	23850	23900	23950	23850	37
316	20241223	131900	604486850	23900	23900	23900	23900	2
317	20241223	131800	604439050	23850	23850	23850	23850	2
318	20241223	131700	604391350	23900	23900	23950	23900	114
319	20241223	131600	601666700	23850	23900	23900	23850	3
320	20241223	131500	601595100	23950	23900	23950	23900	35
321	20241223	131400	600756900	23850	23900	23950	23850	3
322	20241223	131300	600685200	23850	23900	23900	23850	18
323	20241223	131200	600255100	23850	23850	23850	23850	2
324	20241223	131100	600207400	23850	23850	23850	23850	2
325	20241223	131000	600159700	23950	23850	23950	23850	30
326	20241223	130900	599441350	23850	23850	23850	23850	24
327	20241223	130800	598868950	23950	23950	23950	23950	0
328	20241223	130700	598868950	23950	23850	23950	23850	37
329	20241223	130600	597983050	23850	23850	23850	23850	1
330	20241223	130500	597959200	23900	23900	23900	23900	4
331	20241223	130400	597863600	23900	23900	23900	23900	160
332	20241223	130300	594039600	23900	23900	23900	23900	238
333	20241223	130200	588351400	23900	23900	23900	23900	0
334	20241223	130100	588351400	23900	23900	23900	23900	0
335	20241223	130000	588351400	23900	23900	23900	23900	46
336	20241223	125900	587252000	23900	23900	23900	23900	0
337	20241223	125800	587252000	23900	23900	23900	23900	2
338	20241223	125700	587204200	23900	23900	23900	23900	0
339	20241223	125600	587204200	23900	23900	23900	23900	0
340	20241223	125500	587204200	23900	23900	23900	23900	0
341	20241223	125400	587204200	23900	23850	23900	23850	45
342	20241223	125300	586128900	23850	23850	23850	23850	0
343	20241223	125200	586128900	23850	23850	23850	23850	54
344	20241223	125100	584841000	23800	23850	23850	23800	8
345	20241223	125000	584650350	23850	23850	23850	23850	13
346	20241223	124900	584340300	23850	23850	23850	23850	0
347	20241223	124800	584340300	23850	23850	23850	23850	0
348	20241223	124700	584340300	23850	23850	23850	23850	0
349	20241223	124600	584340300	23850	23850	23850	23850	6
350	20241223	124500	584197200	23850	23850	23850	23850	0
351	20241223	124400	584197200	23850	23850	23850	23850	158
352	20241223	124300	580428900	23850	23850	23850	23850	50
353	20241223	124200	579236400	23850	23850	23850	23850	192
354	20241223	124100	574657200	23850	23850	23850	23850	0
355	20241223	124000	574657200	23850	23850	23850	23850	63
356	20241223	123900	573154650	23850	23850	23850	23850	0
357	20241223	123800	573154650	23850	23850	23850	23850	2
358	20241223	123700	573106950	23850	23850	23850	23850	0
359	20241223	123600	573106950	23850	23850	23850	23850	232
360	20241223	123500	567573750	23900	23900	23900	23900	0
361	20241223	123400	567573750	23900	23900	23900	23900	0
362	20241223	123300	567573750	23900	23900	23900	23900	0
363	20241223	123200	567573750	23900	23900	23900	23900	0
364	20241223	123100	567573750	23900	23900	23900	23900	0
365	20241223	123000	567573750	23900	23900	23900	23900	0
366	20241223	122900	567573750	23900	23900	23900	23900	8
367	20241223	122800	567382550	23900	23900	23900	23900	0
368	20241223	122700	567382550	23900	23900	23900	23900	0
369	20241223	122600	567382550	23900	23900	23900	23900	0
370	20241223	122500	567382550	23900	23900	23900	23900	0
371	20241223	122400	567382550	23900	23900	23900	23900	50
372	20241223	122300	566187550	23900	23900	23900	23900	0
373	20241223	122200	566187550	23900	23900	23900	23900	5
374	20241223	122100	566068050	23850	23850	23850	23850	0
375	20241223	122000	566068050	23850	23850	23850	23850	0
376	20241223	121900	566068050	23850	23850	23850	23850	2
377	20241223	121800	566020350	23850	23850	23850	23850	0
378	20241223	121700	566020350	23850	23850	23850	23850	0
379	20241223	121600	566020350	23850	23850	23850	23850	0
380	20241223	121500	566020350	23850	23850	23850	23850	0
381	20241223	121400	566020350	23850	23850	23850	23850	0
382	20241223	121300	566020350	23850	23850	23850	23850	89
383	20241223	121200	563897700	23800	23800	23800	23800	0
384	20241223	121100	563897700	23800	23800	23800	23800	0
385	20241223	121000	563897700	23800	23800	23800	23800	0
386	20241223	120900	563897700	23800	23800	23800	23800	51
387	20241223	120800	562683900	23800	23800	23800	23800	0
388	20241223	120700	562683900	23800	23800	23800	23800	53
389	20241223	120600	561422500	23800	23800	23800	23800	0
390	20241223	120500	561422500	23800	23800	23800	23800	41
391	20241223	120400	560446700	23850	23850	23850	23850	1
392	20241223	120300	560422850	23850	23850	23850	23850	0
393	20241223	120200	560422850	23850	23850	23850	23850	0
394	20241223	120100	560422850	23850	23850	23850	23850	0
395	20241223	120000	560422850	23850	23850	23850	23850	14
396	20241223	115900	560088950	23850	23850	23850	23850	0
397	20241223	115800	560088950	23850	23850	23850	23850	4
398	20241223	115700	559993550	23850	23850	23850	23850	59
399	20241223	115600	558586400	23850	23850	23850	23850	0
400	20241223	115500	558586400	23850	23800	23850	23800	80
401	20241223	115400	556678450	23850	23850	23850	23850	1
402	20241223	115300	556654600	23850	23850	23850	23850	0
403	20241223	115200	556654600	23850	23850	23850	23850	1
404	20241223	115100	556630750	23900	23900	23900	23900	0
405	20241223	115000	556630750	23900	23900	23900	23900	2
406	20241223	114900	556582950	23900	23850	23900	23850	416
407	20241223	114800	546645450	23850	23850	23850	23850	0
408	20241223	114700	546645450	23850	23850	23850	23850	43
409	20241223	114600	545619900	23850	23850	23850	23850	17
410	20241223	114500	545214450	23800	23800	23800	23800	0
411	20241223	114400	545214450	23800	23850	23850	23800	51
412	20241223	114300	543998150	23850	23850	23850	23850	0
413	20241223	114200	543998150	23850	23850	23850	23850	0
414	20241223	114100	543998150	23850	23850	23850	23850	0
415	20241223	114000	543998150	23850	23850	23850	23850	2
416	20241223	113900	543950450	23850	23850	23850	23850	0
417	20241223	113800	543950450	23850	23850	23850	23850	0
418	20241223	113700	543950450	23850	23850	23850	23850	26
419	20241223	113600	543330350	23850	23850	23850	23850	0
420	20241223	113500	543330350	23850	23850	23850	23850	8
421	20241223	113400	543139550	23850	23850	23850	23850	75
422	20241223	113300	541350800	23800	23800	23800	23800	0
423	20241223	113200	541350800	23800	23800	23800	23800	76
424	20241223	113100	539542000	23850	23850	23850	23850	1
425	20241223	113000	539518150	23850	23850	23850	23850	0
426	20241223	112900	539518150	23850	23850	23850	23850	6
427	20241223	112800	539375050	23850	23850	23850	23850	0
428	20241223	112700	539375050	23850	23850	23850	23850	12
429	20241223	112600	539088850	23850	23850	23850	23850	0
430	20241223	112500	539088850	23850	23850	23850	23850	0
431	20241223	112400	539088850	23850	23850	23850	23850	0
432	20241223	112300	539088850	23850	23850	23850	23850	1
433	20241223	112200	539065000	23800	23800	23800	23800	1
434	20241223	112100	539041200	23800	23800	23800	23800	0
435	20241223	112000	539041200	23800	23850	23850	23750	642
436	20241223	111900	523776300	23850	23850	23850	23850	0
437	20241223	111800	523776300	23850	23850	23850	23850	0
438	20241223	111700	523776300	23850	23850	23850	23850	2
439	20241223	111600	523728600	23900	23900	23900	23900	1
440	20241223	111500	523704700	23900	23900	23900	23900	0
441	20241223	111400	523704700	23900	23900	23900	23900	1
442	20241223	111300	523680800	23850	23850	23850	23850	10
443	20241223	111200	523442300	23850	23800	23850	23800	571
444	20241223	111100	509850950	23800	23800	23800	23800	46
445	20241223	111000	508756150	23850	23850	23850	23850	0
446	20241223	110900	508756150	23850	23850	23850	23850	1
447	20241223	110800	508732300	23800	23800	23800	23800	253
448	20241223	110700	502710900	23850	23850	23850	23850	0
449	20241223	110600	502710900	23850	23850	23850	23850	12
450	20241223	110500	502424700	23800	23850	23850	23800	130
451	20241223	110400	499325700	23850	23850	23850	23850	0
452	20241223	110300	499325700	23850	23850	23850	23850	180
453	20241223	110200	495032700	23850	23850	23850	23850	447
454	20241223	110100	484371750	23900	23900	23900	23900	0
455	20241223	110000	484371750	23900	23900	23900	23900	0
456	20241223	105900	484371750	23900	23900	23900	23900	1
457	20241223	105800	484347850	23900	23900	23900	23900	0
458	20241223	105700	484347850	23900	23900	23900	23900	0
459	20241223	105600	484347850	23900	23900	23900	23900	0
460	20241223	105500	484347850	23900	23900	23900	23900	17
461	20241223	105400	483941550	23900	23900	23900	23900	0
462	20241223	105300	483941550	23900	23900	23900	23900	0
463	20241223	105200	483941550	23900	23900	23900	23900	3
464	20241223	105100	483869850	23900	23900	23900	23900	5
465	20241223	105000	483750350	23900	23900	23900	23900	10
466	20241223	104900	483511350	23900	23950	23950	23900	185
467	20241223	104800	479089550	23950	23950	23950	23950	2
468	20241223	104700	479041650	23950	23950	23950	23950	2
469	20241223	104600	478993750	23900	23900	23900	23900	1
470	20241223	104500	478969850	23950	23950	23950	23950	0
471	20241223	104400	478969850	23950	23950	23950	23950	1
472	20241223	104300	478945900	23950	23950	23950	23950	1
473	20241223	104200	478921950	23900	23900	23900	23900	1
474	20241223	104100	478898050	23900	23900	23900	23900	0
475	20241223	104000	478898050	23900	23900	23900	23900	202
476	20241223	103900	474070250	23900	23900	23900	23900	0
477	20241223	103800	474070250	23900	23900	23900	23900	77
478	20241223	103700	472229950	23950	23950	23950	23950	1
479	20241223	103600	472206000	23900	23900	23900	23900	40
480	20241223	103500	471250000	23950	23900	23950	23900	11
481	20241223	103400	470987000	23900	23900	23900	23900	0
482	20241223	103300	470987000	23900	23900	23900	23900	8
483	20241223	103200	470795800	23900	23900	23900	23900	0
484	20241223	103100	470795800	23900	23900	23900	23900	20
485	20241223	103000	470317800	23900	23900	23900	23900	0
486	20241223	102900	470317800	23900	23900	23900	23900	48
487	20241223	102800	469170600	23900	23900	23900	23900	45
488	20241223	102700	468095100	23850	23850	23850	23850	0
489	20241223	102600	468095100	23850	23850	23850	23850	0
490	20241223	102500	468095100	23850	23850	23850	23850	0
491	20241223	102400	468095100	23850	23850	23850	23850	39
492	20241223	102300	467164950	23850	23850	23850	23850	0
493	20241223	102200	467164950	23850	23850	23850	23850	40
494	20241223	102100	466210950	23800	23800	23800	23800	0
495	20241223	102000	466210950	23800	23800	23800	23800	0
496	20241223	101900	466210950	23800	23800	23800	23800	0
497	20241223	101800	466210950	23800	23800	23800	23800	0
498	20241223	101700	466210950	23800	23800	23800	23800	125
499	20241223	101600	463235950	23800	23800	23800	23800	0
500	20241223	101500	463235950	23800	23850	23850	23800	234
501	20241223	101400	457663550	23850	23950	23950	23850	1518
502	20241223	101300	421409200	24050	24050	24050	24050	1
503	20241223	101200	421385150	24000	23950	24000	23950	91
504	20241223	101100	419205650	24000	24000	24000	24000	90
505	20241223	101000	417045650	24050	24050	24050	24050	1
506	20241223	100900	417021600	24050	23950	24050	23950	149
507	20241223	100800	413446550	24000	24000	24000	24000	74
508	20241223	100700	411670550	23950	23950	23950	23950	43
509	20241223	100600	410640700	23950	23950	23950	23950	5
510	20241223	100500	410520950	23950	23950	23950	23950	0
511	20241223	100400	410520950	23950	23950	23950	23950	51
512	20241223	100300	409299500	23900	23900	24000	23900	63
513	20241223	100200	407789800	23900	23950	23950	23900	514
514	20241223	100100	395481450	23950	23900	23950	23900	206
515	20241223	100000	390556650	23900	23900	23900	23900	1
516	20241223	095900	390532750	23900	23900	23900	23900	0
517	20241223	095800	390532750	23900	23900	23900	23900	47
518	20241223	095700	389409450	23900	23900	23900	23900	5
519	20241223	095600	389289950	23900	23850	23900	23850	37
520	20241223	095500	388405700	23800	23800	23800	23800	101
521	20241223	095400	386001900	23900	23900	23900	23900	0
522	20241223	095300	386001900	23900	23850	23900	23850	186
523	20241223	095200	381562550	23900	23900	23900	23900	0
524	20241223	095100	381562550	23900	23850	23900	23850	66
525	20241223	095000	379987050	23900	23900	23900	23900	0
526	20241223	094900	379987050	23900	23900	23900	23900	0
527	20241223	094800	379987050	23900	23900	23900	23900	0
528	20241223	094700	379987050	23900	23900	23900	23900	353
529	20241223	094600	371550350	23900	23900	23900	23900	48
530	20241223	094500	370403150	23900	23900	23900	23900	22
531	20241223	094400	369877350	23900	23700	23900	23700	6708
532	20241223	094300	210204050	23700	23700	23700	23700	142
533	20241223	094200	206838650	23700	23700	23700	23700	76
534	20241223	094100	205037450	23750	23750	23750	23750	75
535	20241223	094000	203256200	23750	23750	23750	23750	401
536	20241223	093900	193732450	23700	23700	23700	23700	605
537	20241223	093800	179393950	23700	23700	23700	23700	1
538	20241223	093700	179370250	23700	23650	23700	23650	310
539	20241223	093600	172038700	23650	23650	23650	23650	7
540	20241223	093500	171873150	23650	23650	23650	23650	6
541	20241223	093400	171731250	23650	23600	23650	23550	51
542	20241223	093300	170527750	23550	23550	23550	23550	9
543	20241223	093200	170315800	23500	23550	23550	23500	11
544	20241223	093100	170056950	23550	23550	23550	23550	9
545	20241223	093000	169845000	23600	23600	23600	23600	10
546	20241223	092900	169609000	23600	23600	23600	23600	0
547	20241223	092800	169609000	23600	23600	23600	23600	0
548	20241223	092700	169609000	23600	23600	23600	23600	0
549	20241223	092600	169609000	23600	23600	23600	23600	6
550	20241223	092500	169467400	23600	23600	23600	23600	0
551	20241223	092400	169467400	23600	23450	23600	23450	50
552	20241223	092300	168294600	23450	23450	23450	23450	1
553	20241223	092200	168271150	23500	23550	23550	23500	1903
554	20241223	092100	123550050	23700	23550	23700	23550	162
555	20241223	092000	119734400	23600	23600	23600	23600	0
556	20241223	091900	119734400	23600	23600	23600	23600	5
557	20241223	091800	119616400	23600	23600	23600	23600	0
558	20241223	091700	119616400	23600	23600	23600	23600	10
559	20241223	091600	119380400	23600	23600	23600	23600	14
560	20241223	091500	119050000	23600	23600	23600	23600	76
561	20241223	091400	117256400	23650	23650	23650	23650	27
562	20241223	091300	116617850	23650	23650	23650	23650	0
563	20241223	091200	116617850	23650	23550	23650	23500	1114
564	20241223	091100	90385600	23550	23550	23550	23550	0
565	20241223	091000	90385600	23550	23600	23600	23550	315
566	20241223	090900	82967200	23550	23650	23650	23550	663
567	20241223	090800	67320650	23600	23600	23600	23600	80
568	20241223	090700	65432650	23600	23600	23600	23600	0
569	20241223	090600	65432650	23600	23600	23650	23600	135
570	20241223	090500	62245050	23550	23550	23550	23550	5
571	20241223	090400	62127300	23550	23600	23600	23500	513
572	20241223	090300	50041750	23750	23700	23750	23650	651
573	20241223	090200	34618950	23650	23700	23700	23650	156
574	20241223	090100	30921950	23600	23600	23600	23600	20
575	20241223	090000	30449950	23700	23550	23700	23550	1292