KissMeData/047920/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193100	4561119150	21850	21850	21850	21850	2903
3	20241223	193000	4561119150	21850	21850	21850	21850	0
4	20241223	192900	4561119150	21850	21850	21850	21850	0
5	20241223	192800	4561119150	21850	21850	21850	21850	0
6	20241223	192700	4561119150	21850	21850	21850	21850	0
7	20241223	192600	4561119150	21850	21850	21850	21850	0
8	20241223	192500	4561119150	21850	21850	21850	21850	0
9	20241223	192400	4561119150	21850	21850	21850	21850	0
10	20241223	192300	4561119150	21850	21850	21850	21850	0
11	20241223	192200	4561119150	21850	21850	21850	21850	0
12	20241223	192100	4561119150	21850	21850	21850	21850	0
13	20241223	192000	4561119150	21850	21850	21850	21850	0
14	20241223	191900	4561119150	21850	21850	21850	21850	0
15	20241223	191800	4561119150	21850	21850	21850	21850	0
16	20241223	191700	4561119150	21850	21850	21850	21850	0
17	20241223	191600	4561119150	21850	21850	21850	21850	0
18	20241223	191500	4561119150	21850	21850	21850	21850	0
19	20241223	191400	4561119150	21850	21850	21850	21850	0
20	20241223	191300	4561119150	21850	21850	21850	21850	0
21	20241223	191200	4561119150	21850	21850	21850	21850	0
22	20241223	191100	4561119150	21850	21850	21850	21850	0
23	20241223	191000	4561119150	21850	21850	21850	21850	0
24	20241223	190900	4561119150	21850	21850	21850	21850	0
25	20241223	190800	4561119150	21850	21850	21850	21850	0
26	20241223	190700	4561119150	21850	21850	21850	21850	0
27	20241223	190600	4561119150	21850	21850	21850	21850	0
28	20241223	190500	4561119150	21850	21850	21850	21850	0
29	20241223	190400	4561119150	21850	21850	21850	21850	0
30	20241223	190300	4561119150	21850	21850	21850	21850	0
31	20241223	190200	4561119150	21850	21850	21850	21850	0
32	20241223	190100	4561119150	21850	21850	21850	21850	2903
33	20241223	190000	4561119150	21850	21850	21850	21850	0
34	20241223	185900	4561119150	21850	21850	21850	21850	0
35	20241223	185800	4561119150	21850	21850	21850	21850	0
36	20241223	185700	4561119150	21850	21850	21850	21850	0
37	20241223	185600	4561119150	21850	21850	21850	21850	0
38	20241223	185500	4561119150	21850	21850	21850	21850	0
39	20241223	185400	4561119150	21850	21850	21850	21850	0
40	20241223	185300	4561119150	21850	21850	21850	21850	0
41	20241223	185200	4561119150	21850	21850	21850	21850	0
42	20241223	185100	4561119150	21850	21850	21850	21850	0
43	20241223	185000	4561119150	21850	21850	21850	21850	0
44	20241223	184900	4561119150	21850	21850	21850	21850	0
45	20241223	184800	4561119150	21850	21850	21850	21850	0
46	20241223	184700	4561119150	21850	21850	21850	21850	0
47	20241223	184600	4561119150	21850	21850	21850	21850	0
48	20241223	184500	4561119150	21850	21850	21850	21850	0
49	20241223	184400	4561119150	21850	21850	21850	21850	0
50	20241223	184300	4561119150	21850	21850	21850	21850	0
51	20241223	184200	4561119150	21850	21850	21850	21850	0
52	20241223	184100	4561119150	21850	21850	21850	21850	0
53	20241223	184000	4561119150	21850	21850	21850	21850	0
54	20241223	183900	4561119150	21850	21850	21850	21850	0
55	20241223	183800	4561119150	21850	21850	21850	21850	0
56	20241223	183700	4561119150	21850	21850	21850	21850	0
57	20241223	183600	4561119150	21850	21850	21850	21850	0
58	20241223	183500	4561119150	21850	21850	21850	21850	0
59	20241223	183400	4561119150	21850	21850	21850	21850	0
60	20241223	183300	4561119150	21850	21850	21850	21850	0
61	20241223	183200	4561119150	21850	21850	21850	21850	0
62	20241223	183100	4561119150	21850	21850	21850	21850	2903
63	20241223	183000	4561119150	21850	21850	21850	21850	0
64	20241223	182900	4561119150	21850	21850	21850	21850	0
65	20241223	182800	4561119150	21850	21850	21850	21850	0
66	20241223	182700	4561119150	21850	21850	21850	21850	0
67	20241223	182600	4561119150	21850	21850	21850	21850	0
68	20241223	182500	4561119150	21850	21850	21850	21850	0
69	20241223	182400	4561119150	21850	21850	21850	21850	0
70	20241223	182300	4561119150	21850	21850	21850	21850	0
71	20241223	182200	4561119150	21850	21850	21850	21850	0
72	20241223	182100	4561119150	21850	21850	21850	21850	0
73	20241223	182000	4561119150	21850	21850	21850	21850	0
74	20241223	181900	4561119150	21850	21850	21850	21850	0
75	20241223	181800	4561119150	21850	21850	21850	21850	0
76	20241223	181700	4561119150	21850	21850	21850	21850	0
77	20241223	181600	4561119150	21850	21850	21850	21850	0
78	20241223	181500	4561119150	21850	21850	21850	21850	0
79	20241223	181400	4561119150	21850	21850	21850	21850	0
80	20241223	181300	4561119150	21850	21850	21850	21850	0
81	20241223	181200	4561119150	21850	21850	21850	21850	0
82	20241223	181100	4561119150	21850	21850	21850	21850	0
83	20241223	181000	4561119150	21850	21850	21850	21850	0
84	20241223	180900	4561119150	21850	21850	21850	21850	0
85	20241223	180800	4561119150	21850	21850	21850	21850	0
86	20241223	180700	4561119150	21850	21850	21850	21850	0
87	20241223	180600	4561119150	21850	21850	21850	21850	0
88	20241223	180500	4561119150	21850	21850	21850	21850	0
89	20241223	180400	4561119150	21850	21850	21850	21850	0
90	20241223	180300	4561119150	21850	21850	21850	21850	0
91	20241223	180200	4561119150	21850	21850	21850	21850	0
92	20241223	180100	4561119150	21850	21850	21850	21850	2903
93	20241223	180000	4561119150	21850	21850	21850	21850	0
94	20241223	175900	4561119150	21850	21850	21850	21850	0
95	20241223	175800	4561119150	21850	21850	21850	21850	0
96	20241223	175700	4561119150	21850	21850	21850	21850	0
97	20241223	175600	4561119150	21850	21850	21850	21850	0
98	20241223	175500	4561119150	21850	21850	21850	21850	0
99	20241223	175400	4561119150	21850	21850	21850	21850	0
100	20241223	175300	4561119150	21850	21850	21850	21850	0
101	20241223	175200	4561119150	21850	21850	21850	21850	0
102	20241223	175100	4561119150	21850	21850	21850	21850	0
103	20241223	175000	4561119150	21850	21850	21850	21850	0
104	20241223	174900	4561119150	21850	21850	21850	21850	0
105	20241223	174800	4561119150	21850	21850	21850	21850	0
106	20241223	174700	4561119150	21850	21850	21850	21850	0
107	20241223	174600	4561119150	21850	21850	21850	21850	0
108	20241223	174500	4561119150	21850	21850	21850	21850	0
109	20241223	174400	4561119150	21850	21850	21850	21850	0
110	20241223	174300	4561119150	21850	21850	21850	21850	0
111	20241223	174200	4561119150	21850	21850	21850	21850	0
112	20241223	174100	4561119150	21850	21850	21850	21850	0
113	20241223	174000	4561119150	21850	21850	21850	21850	0
114	20241223	173900	4561119150	21850	21850	21850	21850	0
115	20241223	173800	4561119150	21850	21850	21850	21850	0
116	20241223	173700	4561119150	21850	21850	21850	21850	0
117	20241223	173600	4561119150	21850	21850	21850	21850	0
118	20241223	173500	4561119150	21850	21850	21850	21850	0
119	20241223	173400	4561119150	21850	21850	21850	21850	0
120	20241223	173300	4561119150	21850	21850	21850	21850	0
121	20241223	173200	4561119150	21850	21850	21850	21850	0
122	20241223	173100	4561119150	21850	21850	21850	21850	2903
123	20241223	173000	4561119150	21850	21850	21850	21850	0
124	20241223	172900	4561119150	21850	21850	21850	21850	0
125	20241223	172800	4561119150	21850	21850	21850	21850	0
126	20241223	172700	4561119150	21850	21850	21850	21850	0
127	20241223	172600	4561119150	21850	21850	21850	21850	0
128	20241223	172500	4561119150	21850	21850	21850	21850	0
129	20241223	172400	4561119150	21850	21850	21850	21850	0
130	20241223	172300	4561119150	21850	21850	21850	21850	0
131	20241223	172200	4561119150	21850	21850	21850	21850	0
132	20241223	172100	4561119150	21850	21850	21850	21850	0
133	20241223	172000	4561119150	21850	21850	21850	21850	0
134	20241223	171900	4561119150	21850	21850	21850	21850	0
135	20241223	171800	4561119150	21850	21850	21850	21850	0
136	20241223	171700	4561119150	21850	21850	21850	21850	0
137	20241223	171600	4561119150	21850	21850	21850	21850	0
138	20241223	171500	4561119150	21850	21850	21850	21850	0
139	20241223	171400	4561119150	21850	21850	21850	21850	0
140	20241223	171300	4561119150	21850	21850	21850	21850	0
141	20241223	171200	4561119150	21850	21850	21850	21850	0
142	20241223	171100	4561119150	21850	21850	21850	21850	0
143	20241223	171000	4561119150	21850	21850	21850	21850	0
144	20241223	170900	4561119150	21850	21850	21850	21850	0
145	20241223	170800	4561119150	21850	21850	21850	21850	0
146	20241223	170700	4561119150	21850	21850	21850	21850	0
147	20241223	170600	4561119150	21850	21850	21850	21850	0
148	20241223	170500	4561119150	21850	21850	21850	21850	0
149	20241223	170400	4561119150	21850	21850	21850	21850	0
150	20241223	170300	4561119150	21850	21850	21850	21850	0
151	20241223	170200	4561119150	21850	21850	21850	21850	0
152	20241223	170100	4561119150	21850	21850	21850	21850	2903
153	20241223	170000	4561119150	21850	21850	21850	21850	0
154	20241223	165900	4561119150	21850	21850	21850	21850	0
155	20241223	165800	4561119150	21850	21850	21850	21850	0
156	20241223	165700	4561119150	21850	21850	21850	21850	0
157	20241223	165600	4561119150	21850	21850	21850	21850	0
158	20241223	165500	4561119150	21850	21850	21850	21850	0
159	20241223	165400	4561119150	21850	21850	21850	21850	0
160	20241223	165300	4561119150	21850	21850	21850	21850	0
161	20241223	165200	4561119150	21850	21850	21850	21850	0
162	20241223	165100	4561119150	21850	21850	21850	21850	0
163	20241223	165000	4561119150	21850	21850	21850	21850	0
164	20241223	164900	4561119150	21850	21850	21850	21850	0
165	20241223	164800	4561119150	21850	21850	21850	21850	0
166	20241223	164700	4561119150	21850	21850	21850	21850	0
167	20241223	164600	4561119150	21850	21850	21850	21850	0
168	20241223	164500	4561119150	21850	21850	21850	21850	0
169	20241223	164400	4561119150	21850	21850	21850	21850	0
170	20241223	164300	4561119150	21850	21850	21850	21850	0
171	20241223	164200	4561119150	21850	21850	21850	21850	0
172	20241223	164100	4561119150	21850	21850	21850	21850	0
173	20241223	164000	4561119150	21850	21850	21850	21850	0
174	20241223	163900	4561119150	21850	21850	21850	21850	0
175	20241223	163800	4561119150	21850	21850	21850	21850	0
176	20241223	163700	4561119150	21850	21850	21850	21850	0
177	20241223	163600	4561119150	21850	21850	21850	21850	0
178	20241223	163500	4561119150	21850	21850	21850	21850	0
179	20241223	163400	4561119150	21850	21850	21850	21850	0
180	20241223	163300	4561119150	21850	21850	21850	21850	0
181	20241223	163200	4561119150	21850	21850	21850	21850	0
182	20241223	163100	4561119150	21850	21850	21850	21850	2903
183	20241223	163000	4561119150	21850	21850	21850	21850	0
184	20241223	162900	4561119150	21850	21850	21850	21850	0
185	20241223	162800	4561119150	21850	21850	21850	21850	0
186	20241223	162700	4561119150	21850	21850	21850	21850	0
187	20241223	162600	4561119150	21850	21850	21850	21850	0
188	20241223	162500	4561119150	21850	21850	21850	21850	0
189	20241223	162400	4561119150	21850	21850	21850	21850	0
190	20241223	162300	4561119150	21850	21850	21850	21850	0
191	20241223	162200	4561119150	21850	21850	21850	21850	0
192	20241223	162100	4561119150	21850	21850	21850	21850	0
193	20241223	162000	4561119150	21850	21850	21850	21850	0
194	20241223	161900	4561119150	21850	21850	21850	21850	0
195	20241223	161800	4561119150	21850	21850	21850	21850	0
196	20241223	161700	4561119150	21850	21850	21850	21850	0
197	20241223	161600	4561119150	21850	21850	21850	21850	0
198	20241223	161500	4561119150	21850	21850	21850	21850	0
199	20241223	161400	4561119150	21850	21850	21850	21850	0
200	20241223	161300	4561119150	21850	21850	21850	21850	0
201	20241223	161200	4561119150	21850	21850	21850	21850	0
202	20241223	161100	4561119150	21850	21850	21850	21850	0
203	20241223	161000	4561119150	21850	21850	21850	21850	0
204	20241223	160900	4561119150	21850	21850	21850	21850	0
205	20241223	160800	4561119150	21850	21850	21850	21850	0
206	20241223	160700	4561119150	21850	21850	21850	21850	0
207	20241223	160600	4561119150	21850	21850	21850	21850	0
208	20241223	160500	4561119150	21850	21850	21850	21850	0
209	20241223	160400	4561119150	21850	21850	21850	21850	0
210	20241223	160300	4561119150	21850	21850	21850	21850	0
211	20241223	160200	4561119150	21850	21850	21850	21850	0
212	20241223	160100	4561119150	21850	21850	21850	21850	2903
213	20241223	160000	4561119150	21850	21850	21850	21850	0
214	20241223	155900	4561119150	21850	21850	21850	21850	0
215	20241223	155800	4561119150	21850	21850	21850	21850	0
216	20241223	155700	4561119150	21850	21850	21850	21850	0
217	20241223	155600	4561119150	21850	21850	21850	21850	0
218	20241223	155500	4561119150	21850	21850	21850	21850	0
219	20241223	155400	4561119150	21850	21850	21850	21850	0
220	20241223	155300	4561119150	21850	21850	21850	21850	0
221	20241223	155200	4561119150	21850	21850	21850	21850	0
222	20241223	155100	4561119150	21850	21850	21850	21850	0
223	20241223	155000	4561119150	21850	21850	21850	21850	0
224	20241223	154900	4561119150	21850	21850	21850	21850	0
225	20241223	154800	4561119150	21850	21850	21850	21850	0
226	20241223	154700	4561119150	21850	21850	21850	21850	0
227	20241223	154600	4561119150	21850	21850	21850	21850	0
228	20241223	154500	4561119150	21850	21850	21850	21850	0
229	20241223	154400	4561119150	21850	21850	21850	21850	0
230	20241223	154300	4561119150	21850	21850	21850	21850	0
231	20241223	154200	4561119150	21850	21850	21850	21850	0
232	20241223	154100	4561119150	21850	21850	21850	21850	0
233	20241223	154000	4561119150	21850	21850	21850	21850	0
234	20241223	153900	4561119150	21850	21850	21850	21850	0
235	20241223	153800	4561119150	21850	21850	21850	21850	0
236	20241223	153700	4561119150	21850	21850	21850	21850	0
237	20241223	153600	4561119150	21850	21850	21850	21850	0
238	20241223	153500	4561119150	21850	21850	21850	21850	0
239	20241223	153400	4561119150	21850	21850	21850	21850	0
240	20241223	153300	4561119150	21850	21850	21850	21850	0
241	20241223	153200	4561119150	21850	21850	21850	21850	0
242	20241223	153100	4561119150	21850	21850	21850	21850	2903
243	20241223	153000	4561119150	21850	21850	21850	21850	2903
244	20241223	152900	4497688600	21900	21900	21900	21900	0
245	20241223	152800	4497688600	21900	21900	21900	21900	0
246	20241223	152700	4497688600	21900	21900	21900	21900	0
247	20241223	152600	4497688600	21900	21900	21900	21900	0
248	20241223	152500	4497688600	21900	21900	21900	21900	0
249	20241223	152400	4497688600	21900	21900	21900	21900	0
250	20241223	152300	4497688600	21900	21900	21900	21900	0
251	20241223	152200	4497688600	21900	21900	21900	21900	0
252	20241223	152100	4497688600	21900	21900	21900	21900	0
253	20241223	152000	4497688600	21900	21900	21900	21900	0
254	20241223	151900	4497688600	21900	21850	21950	21850	2116
255	20241223	151800	4451359950	21900	21850	21900	21850	1665
256	20241223	151700	4414959150	21900	21850	21900	21850	345
257	20241223	151600	4407405450	21900	21900	21950	21900	1582
258	20241223	151500	4372759600	21900	21900	21950	21900	3075
259	20241223	151400	4305407200	21900	21850	21900	21850	546
260	20241223	151300	4293461300	21850	21850	21900	21850	1292
261	20241223	151200	4265198750	21850	21850	21850	21800	1743
262	20241223	151100	4227143650	21850	21800	21850	21800	1032
263	20241223	151000	4204614000	21800	21850	21850	21800	1761
264	20241223	150900	4166211250	21800	21850	21850	21800	1538
265	20241223	150800	4132681700	21850	21900	21900	21800	2196
266	20241223	150700	4084703800	21900	21900	21950	21900	1024
267	20241223	150600	4062277150	21900	21900	21950	21900	1055
268	20241223	150500	4039148600	21850	21800	21900	21800	2821
269	20241223	150400	3977593400	21800	21800	21850	21750	1387
270	20241223	150300	3947366150	21850	22000	22050	21800	13586
271	20241223	150200	3649009700	22000	22100	22100	22000	6252
272	20241223	150100	3511245050	22100	22100	22100	22050	971
273	20241223	150000	3489826850	22100	22100	22100	22050	794
274	20241223	145900	3472294500	22050	22100	22100	22050	211
275	20241223	145800	3467641200	22100	22050	22100	22050	155
276	20241223	145700	3464217050	22050	22100	22100	22050	150
277	20241223	145600	3460905100	22100	22100	22150	22050	595
278	20241223	145500	3447754350	22100	22100	22150	22100	1022
279	20241223	145400	3425168000	22100	22100	22100	22100	223
280	20241223	145300	3420239700	22100	22100	22100	22050	1793
281	20241223	145200	3380615000	22100	22100	22150	22100	1014
282	20241223	145100	3358198000	22100	22050	22100	22050	929
283	20241223	145000	3337681000	22100	22100	22100	22050	293
284	20241223	144900	3331210000	22100	22100	22100	22050	598
285	20241223	144800	3318006850	22100	22100	22100	22050	240
286	20241223	144700	3312706050	22100	22050	22100	22050	180
287	20241223	144600	3308734200	22100	22100	22100	22050	1385
288	20241223	144500	3278181400	22100	22150	22150	22100	5871
289	20241223	144400	3148431200	22100	22200	22200	22100	923
290	20241223	144300	3127988000	22150	22200	22200	22150	236
291	20241223	144200	3122753100	22150	22150	22200	22150	549
292	20241223	144100	3110587750	22200	22150	22200	22150	1327
293	20241223	144000	3081192050	22150	22150	22200	22150	482
294	20241223	143900	3070511600	22150	22200	22200	22150	2023
295	20241223	143800	3025607250	22200	22200	22250	22200	1936
296	20241223	143700	2982626150	22200	22250	22250	22200	465
297	20241223	143600	2972280250	22250	22250	22300	22250	126
298	20241223	143500	2969476700	22250	22250	22250	22250	361
299	20241223	143400	2961444450	22250	22250	22300	22250	237
300	20241223	143300	2956170200	22250	22200	22250	22200	480
301	20241223	143200	2945493150	22200	22200	22250	22200	740
302	20241223	143100	2929043550	22200	22250	22300	22200	2164
303	20241223	143000	2880893900	22250	22250	22250	22250	11
304	20241223	142900	2880649150	22300	22250	22300	22250	600
305	20241223	142800	2867288150	22250	22300	22300	22250	178
306	20241223	142700	2863319100	22300	22250	22300	22250	248
307	20241223	142600	2857795250	22300	22250	22300	22250	51
308	20241223	142500	2856660450	22250	22250	22250	22250	98
309	20241223	142400	2854479950	22300	22250	22300	22250	273
310	20241223	142300	2848405500	22250	22300	22300	22250	1217
311	20241223	142200	2821286800	22300	22300	22300	22300	74
312	20241223	142100	2819636600	22300	22350	22350	22300	343
313	20241223	142000	2811987400	22300	22300	22300	22300	15
314	20241223	141900	2811652900	22300	22250	22300	22250	1096
315	20241223	141800	2787237750	22250	22300	22300	22250	137
316	20241223	141700	2784186900	22300	22300	22300	22300	506
317	20241223	141600	2772903100	22300	22300	22300	22300	187
318	20241223	141500	2768733000	22350	22300	22350	22300	161
319	20241223	141400	2765137650	22300	22300	22300	22300	9
320	20241223	141300	2764936950	22300	22300	22350	22300	181
321	20241223	141200	2760900150	22300	22300	22300	22300	119
322	20241223	141100	2758246450	22350	22300	22350	22300	87
323	20241223	141000	2756306250	22300	22350	22350	22300	97
324	20241223	140900	2754143100	22300	22250	22300	22250	147
325	20241223	140800	2750865650	22300	22250	22300	22250	145
326	20241223	140700	2747635600	22250	22250	22300	22250	651
327	20241223	140600	2733149350	22250	22250	22250	22250	164
328	20241223	140500	2729500350	22250	22250	22250	22250	341
329	20241223	140400	2721913100	22250	22300	22300	22250	2730
330	20241223	140300	2661154850	22300	22300	22300	22300	2077
331	20241223	140200	2614837750	22300	22300	22300	22300	493
332	20241223	140100	2603843850	22300	22300	22300	22300	121
333	20241223	140000	2601145550	22300	22350	22350	22300	144
334	20241223	135900	2597931850	22350	22300	22350	22300	131
335	20241223	135800	2595010500	22300	22350	22350	22300	28
336	20241223	135700	2594386050	22300	22350	22350	22300	56
337	20241223	135600	2593135750	22350	22350	22350	22350	136
338	20241223	135500	2590096150	22350	22350	22350	22350	46
339	20241223	135400	2589068050	22400	22400	22400	22400	1001
340	20241223	135300	2566645650	22350	22350	22350	22350	481
341	20241223	135200	2555895300	22350	22400	22400	22350	140
342	20241223	135100	2552766250	22350	22400	22400	22350	90
343	20241223	135000	2550753850	22400	22350	22400	22350	12
344	20241223	134900	2550485450	22350	22350	22400	22350	45
345	20241223	134800	2549479500	22350	22350	22350	22350	46
346	20241223	134700	2548451400	22350	22350	22400	22350	364
347	20241223	134600	2540298250	22350	22350	22350	22350	97
348	20241223	134500	2538130300	22350	22350	22350	22350	177
349	20241223	134400	2534174350	22350	22350	22400	22350	160
350	20241223	134300	2530598300	22350	22300	22400	22300	123
351	20241223	134200	2527850050	22350	22300	22350	22300	33
352	20241223	134100	2527112850	22300	22350	22350	22300	71
353	20241223	134000	2525526750	22350	22350	22400	22350	137
354	20241223	133900	2522463900	22350	22300	22350	22300	193
355	20241223	133800	2518151850	22300	22300	22300	22300	64
356	20241223	133700	2516724650	22300	22300	22350	22300	174
357	20241223	133600	2512844400	22300	22350	22350	22300	225
358	20241223	133500	2507821400	22350	22300	22350	22300	100
359	20241223	133400	2505589650	22350	22300	22350	22300	111
360	20241223	133300	2503111000	22300	22300	22300	22300	51
361	20241223	133200	2501973700	22300	22300	22350	22300	112
362	20241223	133100	2499471000	22300	22350	22350	22300	22
363	20241223	133000	2498980350	22300	22300	22350	22300	328
364	20241223	132900	2491665900	22350	22350	22350	22350	306
365	20241223	132800	2484826800	22350	22350	22400	22350	39
366	20241223	132700	2483954650	22400	22400	22400	22350	67
367	20241223	132600	2482457100	22350	22300	22350	22300	260
368	20241223	132500	2476651850	22300	22300	22350	22300	273
369	20241223	132400	2470563500	22300	22350	22350	22300	88
370	20241223	132300	2468600250	22350	22300	22350	22300	17
371	20241223	132200	2468221050	22300	22300	22350	22300	272
372	20241223	132100	2462150450	22300	22300	22300	22300	65
373	20241223	132000	2460700950	22300	22350	22350	22300	180
374	20241223	131900	2456686400	22300	22300	22300	22300	954
375	20241223	131800	2435412200	22300	22300	22300	22300	76
376	20241223	131700	2433717400	22300	22300	22300	22300	217
377	20241223	131600	2428878300	22300	22350	22350	22300	58
378	20241223	131500	2427584450	22300	22300	22300	22300	37
379	20241223	131400	2426759350	22300	22300	22300	22300	58
380	20241223	131300	2425465950	22300	22350	22350	22300	89
381	20241223	131200	2423480350	22300	22300	22300	22300	56
382	20241223	131100	2422231550	22300	22300	22350	22300	343
383	20241223	131000	2414575150	22300	22300	22350	22300	229
384	20241223	130900	2409459600	22350	22350	22400	22350	163
385	20241223	130800	2405809050	22350	22350	22350	22350	321
386	20241223	130700	2398634700	22350	22350	22350	22350	15
387	20241223	130600	2398299450	22350	22350	22400	22350	95
388	20241223	130500	2396175650	22350	22350	22350	22350	11
389	20241223	130400	2395929800	22350	22350	22350	22350	293
390	20241223	130300	2389381250	22350	22350	22350	22350	86
391	20241223	130200	2387459150	22350	22350	22350	22350	75
392	20241223	130100	2385782900	22400	22400	22400	22400	6
393	20241223	130000	2385648500	22350	22350	22350	22350	323
394	20241223	125900	2378429450	22350	22350	22350	22350	173
395	20241223	125800	2374562900	22350	22350	22350	22350	66
396	20241223	125700	2373087800	22350	22400	22400	22350	80
397	20241223	125600	2371299300	22400	22350	22400	22350	47
398	20241223	125500	2370248800	22350	22300	22350	22300	148
399	20241223	125400	2366943350	22300	22300	22300	22300	15
400	20241223	125300	2366608850	22350	22350	22350	22300	366
401	20241223	125200	2358429300	22300	22300	22300	22300	102
402	20241223	125100	2356154700	22300	22300	22300	22300	79
403	20241223	125000	2354393000	22300	22350	22350	22300	130
404	20241223	124900	2351488700	22300	22300	22300	22300	8
405	20241223	124800	2351310300	22350	22300	22350	22300	63
406	20241223	124700	2349904100	22300	22300	22300	22300	65
407	20241223	124600	2348454600	22300	22300	22300	22300	220
408	20241223	124500	2343548600	22300	22300	22300	22300	22
409	20241223	124400	2343058000	22300	22350	22350	22300	29
410	20241223	124300	2342411200	22300	22350	22350	22300	168
411	20241223	124200	2338664100	22300	22300	22300	22300	45
412	20241223	124100	2337660600	22300	22350	22350	22300	176
413	20241223	124000	2333731200	22350	22350	22350	22350	30
414	20241223	123900	2333060700	22350	22350	22350	22350	57
415	20241223	123800	2331786750	22350	22300	22350	22300	613
416	20241223	123700	2318086250	22300	22300	22350	22300	36
417	20241223	123600	2317282850	22350	22350	22350	22300	142
418	20241223	123500	2314115500	22350	22350	22350	22350	6
419	20241223	123400	2313981400	22400	22300	22400	22300	564
420	20241223	123300	2301352700	22300	22300	22300	22300	164
421	20241223	123200	2297695500	22300	22350	22350	22300	195
422	20241223	123100	2293346950	22350	22350	22350	22350	21
423	20241223	123000	2292877600	22350	22300	22350	22300	752
424	20241223	122900	2276074900	22300	22300	22300	22300	208
425	20241223	122800	2271436500	22300	22300	22300	22300	136
426	20241223	122700	2268403700	22300	22300	22300	22300	11
427	20241223	122600	2268158400	22300	22300	22350	22300	133
428	20241223	122500	2265187500	22300	22350	22350	22300	66
429	20241223	122400	2263715200	22300	22350	22350	22300	288
430	20241223	122300	2257292450	22350	22350	22350	22350	144
431	20241223	122200	2254074050	22400	22350	22400	22350	74
432	20241223	122100	2252420100	22350	22300	22350	22300	144
433	20241223	122000	2249203050	22350	22350	22350	22300	92
434	20241223	121900	2247149850	22350	22350	22350	22300	329
435	20241223	121800	2239805150	22300	22300	22350	22300	66
436	20241223	121700	2238333300	22300	22300	22300	22300	291
437	20241223	121600	2231844000	22300	22350	22350	22300	214
438	20241223	121500	2227065350	22350	22350	22350	22350	20
439	20241223	121400	2226618350	22350	22350	22350	22350	196
440	20241223	121300	2222237750	22350	22350	22350	22350	63
441	20241223	121200	2220829700	22350	22350	22350	22350	12
442	20241223	121100	2220561500	22350	22350	22350	22350	114
443	20241223	121000	2218013600	22350	22350	22350	22350	23
444	20241223	120900	2217499550	22350	22350	22400	22350	199
445	20241223	120800	2213048400	22400	22450	22450	22400	99
446	20241223	120700	2210830750	22400	22350	22400	22350	264
447	20241223	120600	2204918550	22400	22350	22400	22350	75
448	20241223	120500	2203241950	22400	22400	22400	22350	133
449	20241223	120400	2200267250	22400	22400	22400	22400	2
450	20241223	120300	2200222450	22350	22350	22350	22350	120
451	20241223	120200	2197540450	22350	22350	22350	22350	21
452	20241223	120100	2197071100	22400	22350	22400	22350	97
453	20241223	120000	2194903100	22350	22400	22400	22350	46
454	20241223	115900	2193873300	22350	22400	22400	22350	91
455	20241223	115800	2191835950	22350	22350	22350	22350	138
456	20241223	115700	2188751650	22350	22350	22350	22350	47
457	20241223	115600	2187701200	22350	22350	22350	22350	17
458	20241223	115500	2187321250	22400	22350	22400	22350	133
459	20241223	115400	2184348450	22350	22350	22350	22350	73
460	20241223	115300	2182716900	22350	22350	22350	22350	152
461	20241223	115200	2179319700	22350	22350	22350	22350	258
462	20241223	115100	2173553400	22400	22400	22400	22350	68
463	20241223	115000	2172030950	22350	22350	22400	22350	61
464	20241223	114900	2170667550	22400	22350	22400	22350	19
465	20241223	114800	2170242850	22350	22350	22350	22350	107
466	20241223	114700	2167851400	22350	22400	22400	22350	126
467	20241223	114600	2165033600	22400	22350	22400	22350	142
468	20241223	114500	2161859850	22350	22350	22350	22350	210
469	20241223	114400	2157166350	22350	22350	22350	22350	133
470	20241223	114300	2154193800	22350	22350	22350	22350	74
471	20241223	114200	2152539900	22350	22300	22350	22300	132
472	20241223	114100	2149590450	22350	22250	22350	22250	781
473	20241223	114000	2132145500	22350	22250	22350	22250	100
474	20241223	113900	2129919000	22250	22250	22300	22250	249
475	20241223	113800	2124370500	22300	22300	22300	22300	889
476	20241223	113700	2104545800	22300	22300	22350	22300	65
477	20241223	113600	2103096250	22300	22300	22300	22300	647
478	20241223	113500	2088668150	22300	22300	22300	22300	10
479	20241223	113400	2088445150	22300	22300	22300	22300	368
480	20241223	113300	2080238750	22300	22300	22300	22300	192
481	20241223	113200	2075957150	22300	22350	22350	22300	139
482	20241223	113100	2072852350	22300	22350	22350	22300	100
483	20241223	113000	2070621850	22300	22350	22350	22300	141
484	20241223	112900	2067472750	22300	22300	22350	22300	646
485	20241223	112800	2053066800	22350	22300	22350	22300	426
486	20241223	112700	2043558500	22300	22300	22350	22300	64
487	20241223	112600	2042130800	22300	22300	22350	22300	362
488	20241223	112500	2034048550	22300	22300	22350	22300	92
489	20241223	112400	2031994850	22300	22350	22350	22300	113
490	20241223	112300	2029472600	22300	22300	22300	22300	70
491	20241223	112200	2027911600	22300	22350	22350	22300	521
492	20241223	112100	2016287500	22300	22350	22350	22300	23
493	20241223	112000	2015773850	22350	22300	22400	22300	96
494	20241223	111900	2013628500	22300	22400	22400	22300	105
495	20241223	111800	2011280100	22400	22350	22400	22350	304
496	20241223	111700	2004480700	22350	22300	22400	22300	305
497	20241223	111600	1997665650	22350	22350	22350	22300	524
498	20241223	111500	1985970050	22300	22350	22350	22300	663
499	20241223	111400	1971157500	22400	22400	22400	22350	164
500	20241223	111300	1967491850	22350	22400	22400	22350	1147
501	20241223	111200	1941856250	22400	22400	22400	22350	237
502	20241223	111100	1936557850	22400	22450	22450	22400	2802
503	20241223	111000	1873787850	22450	22450	22450	22400	339
504	20241223	110900	1866178250	22400	22450	22450	22400	126
505	20241223	110800	1863350650	22450	22450	22450	22450	201
506	20241223	110700	1858838200	22450	22450	22450	22450	173
507	20241223	110600	1854954350	22450	22450	22450	22450	9
508	20241223	110500	1854752300	22450	22450	22600	22450	221
509	20241223	110400	1849778750	22450	22500	22500	22450	1847
510	20241223	110300	1808237650	22550	22500	22550	22500	205
511	20241223	110200	1803624050	22550	22500	22550	22500	62
512	20241223	110100	1802229000	22500	22550	22550	22500	55
513	20241223	110000	1800990150	22550	22550	22600	22550	361
514	20241223	105900	1792844600	22550	22500	22550	22500	153
515	20241223	105800	1789399750	22500	22500	22500	22500	217
516	20241223	105700	1784517250	22500	22550	22550	22500	94
517	20241223	105600	1782402100	22500	22600	22600	22500	79
518	20241223	105500	1780623500	22600	22450	22600	22450	420
519	20241223	105400	1771137050	22450	22500	22500	22450	231
520	20241223	105300	1765944600	22500	22450	22500	22450	276
521	20241223	105200	1759745900	22450	22450	22450	22450	589
522	20241223	105100	1746522850	22450	22500	22550	22450	123
523	20241223	105000	1743757600	22550	22500	22550	22500	39
524	20241223	104900	1742880050	22500	22500	22500	22500	951
525	20241223	104800	1721482550	22550	22500	22550	22500	565
526	20241223	104700	1708747350	22500	22500	22600	22500	2337
527	20241223	104600	1656137100	22500	22500	22600	22500	411
528	20241223	104500	1646862450	22500	22500	22500	22500	53
529	20241223	104400	1645669950	22550	22500	22550	22500	29
530	20241223	104300	1645017050	22550	22550	22550	22500	279
531	20241223	104200	1638725900	22550	22500	22550	22500	106
532	20241223	104100	1636339900	22500	22500	22500	22500	78
533	20241223	104000	1634584900	22500	22500	22550	22500	70
534	20241223	103900	1633008650	22550	22500	22550	22500	88
535	20241223	103800	1631025600	22500	22500	22550	22500	1619
536	20241223	103700	1594598050	22500	22450	22500	22450	330
537	20241223	103600	1587178800	22450	22450	22450	22450	201
538	20241223	103500	1582666350	22500	22450	22500	22450	27
539	20241223	103400	1582060050	22500	22450	22500	22450	87
540	20241223	103300	1580103300	22450	22450	22500	22450	60
541	20241223	103200	1578756200	22450	22450	22500	22450	74
542	20241223	103100	1577094750	22450	22500	22500	22450	78
543	20241223	103000	1575343550	22450	22400	22500	22400	1505
544	20241223	102900	1541554850	22400	22450	22450	22400	136
545	20241223	102800	1538503900	22450	22400	22450	22400	146
546	20241223	102700	1535233050	22350	22400	22400	22350	546
547	20241223	102600	1523011100	22400	22400	22400	22400	151
548	20241223	102500	1519628700	22350	22450	22450	22350	800
549	20241223	102400	1501717100	22400	22400	22450	22350	813
550	20241223	102300	1483508700	22400	22400	22400	22400	187
551	20241223	102200	1479319900	22450	22400	22450	22400	140
552	20241223	102100	1476183650	22400	22450	22450	22400	57
553	20241223	102000	1474906800	22400	22500	22500	22400	73
554	20241223	101900	1473271500	22400	22400	22500	22400	140
555	20241223	101800	1470134500	22400	22500	22550	22400	70
556	20241223	101700	1468565350	22400	22500	22500	22400	349
557	20241223	101600	1460733100	22550	22550	22550	22450	26
558	20241223	101500	1460149150	22500	22500	22500	22500	241
559	20241223	101400	1454726650	22500	22550	22550	22500	347
560	20241223	101300	1446919100	22550	22500	22550	22500	33
561	20241223	101200	1446176550	22550	22500	22550	22500	41
562	20241223	101100	1445254000	22550	22500	22550	22500	109
563	20241223	101000	1442801450	22500	22550	22550	22500	202
564	20241223	100900	1438256350	22500	22550	22550	22500	70
565	20241223	100800	1436680800	22500	22450	22500	22450	74
566	20241223	100700	1435016150	22450	22450	22450	22450	150
567	20241223	100600	1431648650	22450	22450	22500	22450	273
568	20241223	100500	1425507800	22450	22450	22450	22450	105
569	20241223	100400	1423150550	22450	22400	22450	22400	30
570	20241223	100300	1422478200	22400	22450	22450	22400	130
571	20241223	100200	1419562800	22450	22450	22500	22450	109
572	20241223	100100	1417114450	22450	22450	22450	22350	10020
573	20241223	100000	1193023450	22450	22550	22550	22450	71
574	20241223	095900	1191428450	22500	22500	22550	22500	2386
575	20241223	095800	1137742350	22500	22500	22500	22500	171
576	20241223	095700	1133894850	22500	22500	22550	22500	207
577	20241223	095600	1129237000	22550	22550	22550	22550	161
578	20241223	095500	1125606450	22600	22550	22600	22550	506
579	20241223	095400	1114196050	22550	22550	22550	22550	78
580	20241223	095300	1112437150	22550	22550	22550	22550	40
581	20241223	095200	1111535150	22550	22550	22600	22550	175
582	20241223	095100	1107583450	22600	22650	22650	22600	423
583	20241223	095000	1098023200	22650	22650	22650	22650	49
584	20241223	094900	1096913350	22650	22600	22650	22550	133
585	20241223	094800	1093908100	22700	22700	22750	22500	1079
586	20241223	094700	1069567550	22700	22600	22700	22600	284
587	20241223	094600	1063142050	22600	22550	22600	22550	342
588	20241223	094500	1055419050	22550	22550	22600	22550	137
589	20241223	094400	1052329550	22550	22550	22600	22550	26
590	20241223	094300	1051743150	22550	22550	22550	22550	169
591	20241223	094200	1047932200	22500	22550	22550	22500	269
592	20241223	094100	1041866550	22550	22600	22600	22550	927
593	20241223	094000	1020917500	22550	22550	22550	22550	309
594	20241223	093900	1013949550	22500	22600	22600	22500	619
595	20241223	093800	999982000	22600	22500	22600	22500	89
596	20241223	093700	997975850	22550	22500	22550	22500	236
597	20241223	093600	992658450	22500	22500	22550	22500	314
598	20241223	093500	985593150	22500	22550	22550	22500	347
599	20241223	093400	977770700	22400	22450	22500	22400	839
600	20241223	093300	958904100	22350	22450	22550	22350	2941
601	20241223	093200	893113100	22500	22350	22500	22350	713
602	20241223	093100	877132400	22300	22400	22400	22300	529
603	20241223	093000	865308950	22350	22450	22450	22350	736
604	20241223	092900	848823650	22400	22450	22450	22400	281
605	20241223	092800	842527500	22450	22450	22450	22450	83
606	20241223	092700	840664150	22450	22500	22500	22450	519
607	20241223	092600	828999200	22450	22500	22500	22450	229
608	20241223	092500	823851750	22500	22450	22500	22400	1065
609	20241223	092400	799921800	22450	22500	22500	22400	167
610	20241223	092300	796173050	22500	22550	22550	22450	639
611	20241223	092200	781796900	22550	22400	22550	22350	1094
612	20241223	092100	757228700	22400	22350	22400	22350	1095
613	20241223	092000	732745250	22300	22400	22500	22250	2345
614	20241223	091900	680343150	22400	22550	22550	22250	1161
615	20241223	091800	654314600	22550	22550	22650	22100	3045
616	20241223	091700	586423600	22700	22750	22750	22500	2198
617	20241223	091600	536717000	22750	22900	22900	22750	4269
618	20241223	091500	439230350	22950	22900	22950	22900	200
619	20241223	091400	434650300	22950	22850	22950	22850	341
620	20241223	091300	426843150	22900	22900	22900	22850	274
621	20241223	091200	420571250	22850	22850	22900	22850	865
622	20241223	091100	400805950	22900	22850	22900	22850	1098
623	20241223	091000	375675350	22850	22850	22900	22850	39
624	20241223	090900	374784100	22900	22900	22900	22850	550
625	20241223	090800	362215350	22900	22950	23000	22850	724
626	20241223	090700	345627900	23000	22950	23000	22950	1434
627	20241223	090600	312691700	22950	22950	22950	22900	3165
628	20241223	090500	240056300	22950	22800	23000	22800	1216
629	20241223	090400	212197700	22750	22750	22850	22750	871
630	20241223	090300	192358850	22950	22950	23050	22800	4046
631	20241223	090200	99714600	22900	22900	22950	22900	803
632	20241223	090100	81297100	22900	23000	23000	22850	1078
633	20241223	090000	56539300	23000	22800	23000	22800	2443