KissMeData/111380/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200700	2130074750	21850	21850	21850	21850	2405
3	20231226	200600	2130074750	21850	21850	21850	21850	0
4	20231226	200500	2130074750	21850	21850	21850	21850	0
5	20231226	200400	2130074750	21850	21850	21850	21850	0
6	20231226	200300	2130074750	21850	21850	21850	21850	0
7	20231226	200200	2130074750	21850	21850	21850	21850	0
8	20231226	200100	2130074750	21850	21850	21850	21850	0
9	20231226	200000	2130074750	21850	21850	21850	21850	0
10	20231226	195900	2130074750	21850	21850	21850	21850	0
11	20231226	195800	2130074750	21850	21850	21850	21850	0
12	20231226	195700	2130074750	21850	21850	21850	21850	0
13	20231226	195600	2130074750	21850	21850	21850	21850	0
14	20231226	195500	2130074750	21850	21850	21850	21850	0
15	20231226	195400	2130074750	21850	21850	21850	21850	0
16	20231226	195300	2130074750	21850	21850	21850	21850	0
17	20231226	195200	2130074750	21850	21850	21850	21850	0
18	20231226	195100	2130074750	21850	21850	21850	21850	0
19	20231226	195000	2130074750	21850	21850	21850	21850	0
20	20231226	194900	2130074750	21850	21850	21850	21850	0
21	20231226	194800	2130074750	21850	21850	21850	21850	0
22	20231226	194700	2130074750	21850	21850	21850	21850	0
23	20231226	194600	2130074750	21850	21850	21850	21850	0
24	20231226	194500	2130074750	21850	21850	21850	21850	0
25	20231226	194400	2130074750	21850	21850	21850	21850	0
26	20231226	194300	2130074750	21850	21850	21850	21850	0
27	20231226	194200	2130074750	21850	21850	21850	21850	0
28	20231226	194100	2130074750	21850	21850	21850	21850	0
29	20231226	194000	2130074750	21850	21850	21850	21850	0
30	20231226	193900	2130074750	21850	21850	21850	21850	0
31	20231226	193800	2130074750	21850	21850	21850	21850	0
32	20231226	193700	2130074750	21850	21850	21850	21850	2405
33	20231226	193600	2130074750	21850	21850	21850	21850	0
34	20231226	193500	2130074750	21850	21850	21850	21850	0
35	20231226	193400	2130074750	21850	21850	21850	21850	0
36	20231226	193300	2130074750	21850	21850	21850	21850	0
37	20231226	193200	2130074750	21850	21850	21850	21850	0
38	20231226	193100	2130074750	21850	21850	21850	21850	0
39	20231226	193000	2130074750	21850	21850	21850	21850	0
40	20231226	192900	2130074750	21850	21850	21850	21850	0
41	20231226	192800	2130074750	21850	21850	21850	21850	0
42	20231226	192700	2130074750	21850	21850	21850	21850	0
43	20231226	192600	2130074750	21850	21850	21850	21850	0
44	20231226	192500	2130074750	21850	21850	21850	21850	0
45	20231226	192400	2130074750	21850	21850	21850	21850	0
46	20231226	192300	2130074750	21850	21850	21850	21850	0
47	20231226	192200	2130074750	21850	21850	21850	21850	0
48	20231226	192100	2130074750	21850	21850	21850	21850	0
49	20231226	192000	2130074750	21850	21850	21850	21850	0
50	20231226	191900	2130074750	21850	21850	21850	21850	0
51	20231226	191800	2130074750	21850	21850	21850	21850	0
52	20231226	191700	2130074750	21850	21850	21850	21850	0
53	20231226	191600	2130074750	21850	21850	21850	21850	0
54	20231226	191500	2130074750	21850	21850	21850	21850	0
55	20231226	191400	2130074750	21850	21850	21850	21850	0
56	20231226	191300	2130074750	21850	21850	21850	21850	0
57	20231226	191200	2130074750	21850	21850	21850	21850	0
58	20231226	191100	2130074750	21850	21850	21850	21850	0
59	20231226	191000	2130074750	21850	21850	21850	21850	0
60	20231226	190900	2130074750	21850	21850	21850	21850	0
61	20231226	190800	2130074750	21850	21850	21850	21850	0
62	20231226	190700	2130074750	21850	21850	21850	21850	2405
63	20231226	190600	2130074750	21850	21850	21850	21850	0
64	20231226	190500	2130074750	21850	21850	21850	21850	0
65	20231226	190400	2130074750	21850	21850	21850	21850	0
66	20231226	190300	2130074750	21850	21850	21850	21850	0
67	20231226	190200	2130074750	21850	21850	21850	21850	0
68	20231226	190100	2130074750	21850	21850	21850	21850	0
69	20231226	190000	2130074750	21850	21850	21850	21850	0
70	20231226	185900	2130074750	21850	21850	21850	21850	0
71	20231226	185800	2130074750	21850	21850	21850	21850	0
72	20231226	185700	2130074750	21850	21850	21850	21850	0
73	20231226	185600	2130074750	21850	21850	21850	21850	0
74	20231226	185500	2130074750	21850	21850	21850	21850	0
75	20231226	185400	2130074750	21850	21850	21850	21850	0
76	20231226	185300	2130074750	21850	21850	21850	21850	0
77	20231226	185200	2130074750	21850	21850	21850	21850	0
78	20231226	185100	2130074750	21850	21850	21850	21850	0
79	20231226	185000	2130074750	21850	21850	21850	21850	0
80	20231226	184900	2130074750	21850	21850	21850	21850	0
81	20231226	184800	2130074750	21850	21850	21850	21850	0
82	20231226	184700	2130074750	21850	21850	21850	21850	0
83	20231226	184600	2130074750	21850	21850	21850	21850	0
84	20231226	184500	2130074750	21850	21850	21850	21850	0
85	20231226	184400	2130074750	21850	21850	21850	21850	0
86	20231226	184300	2130074750	21850	21850	21850	21850	0
87	20231226	184200	2130074750	21850	21850	21850	21850	0
88	20231226	184100	2130074750	21850	21850	21850	21850	0
89	20231226	184000	2130074750	21850	21850	21850	21850	0
90	20231226	183900	2130074750	21850	21850	21850	21850	0
91	20231226	183800	2130074750	21850	21850	21850	21850	0
92	20231226	183700	2130074750	21850	21850	21850	21850	2405
93	20231226	183600	2130074750	21850	21850	21850	21850	0
94	20231226	183500	2130074750	21850	21850	21850	21850	0
95	20231226	183400	2130074750	21850	21850	21850	21850	0
96	20231226	183300	2130074750	21850	21850	21850	21850	0
97	20231226	183200	2130074750	21850	21850	21850	21850	0
98	20231226	183100	2130074750	21850	21850	21850	21850	0
99	20231226	183000	2130074750	21850	21850	21850	21850	0
100	20231226	182900	2130074750	21850	21850	21850	21850	0
101	20231226	182800	2130074750	21850	21850	21850	21850	0
102	20231226	182700	2130074750	21850	21850	21850	21850	0
103	20231226	182600	2130074750	21850	21850	21850	21850	0
104	20231226	182500	2130074750	21850	21850	21850	21850	0
105	20231226	182400	2130074750	21850	21850	21850	21850	0
106	20231226	182300	2130074750	21850	21850	21850	21850	0
107	20231226	182200	2130074750	21850	21850	21850	21850	0
108	20231226	182100	2130074750	21850	21850	21850	21850	0
109	20231226	182000	2130074750	21850	21850	21850	21850	0
110	20231226	181900	2130074750	21850	21850	21850	21850	0
111	20231226	181800	2130074750	21850	21850	21850	21850	0
112	20231226	181700	2130074750	21850	21850	21850	21850	0
113	20231226	181600	2130074750	21850	21850	21850	21850	0
114	20231226	181500	2130074750	21850	21850	21850	21850	0
115	20231226	181400	2130074750	21850	21850	21850	21850	0
116	20231226	181300	2130074750	21850	21850	21850	21850	0
117	20231226	181200	2130074750	21850	21850	21850	21850	0
118	20231226	181100	2130074750	21850	21850	21850	21850	0
119	20231226	181000	2130074750	21850	21850	21850	21850	0
120	20231226	180900	2130074750	21850	21850	21850	21850	0
121	20231226	180800	2130074750	21850	21850	21850	21850	0
122	20231226	180700	2130074750	21850	21850	21850	21850	2405
123	20231226	180600	2130074750	21850	21850	21850	21850	0
124	20231226	180500	2130074750	21850	21850	21850	21850	0
125	20231226	180400	2130074750	21850	21850	21850	21850	0
126	20231226	180300	2130074750	21850	21850	21850	21850	0
127	20231226	180200	2130074750	21850	21850	21850	21850	0
128	20231226	180100	2130074750	21850	21850	21850	21850	0
129	20231226	180000	2130074750	21850	21850	21850	21850	0
130	20231226	175900	2130074750	21850	21850	21850	21850	0
131	20231226	175800	2130074750	21850	21850	21850	21850	0
132	20231226	175700	2130074750	21850	21850	21850	21850	0
133	20231226	175600	2130074750	21850	21850	21850	21850	0
134	20231226	175500	2130074750	21850	21850	21850	21850	0
135	20231226	175400	2130074750	21850	21850	21850	21850	0
136	20231226	175300	2130074750	21850	21850	21850	21850	0
137	20231226	175200	2130074750	21850	21850	21850	21850	0
138	20231226	175100	2130074750	21850	21850	21850	21850	0
139	20231226	175000	2130074750	21850	21850	21850	21850	0
140	20231226	174900	2130074750	21850	21850	21850	21850	0
141	20231226	174800	2130074750	21850	21850	21850	21850	0
142	20231226	174700	2130074750	21850	21850	21850	21850	0
143	20231226	174600	2130074750	21850	21850	21850	21850	0
144	20231226	174500	2130074750	21850	21850	21850	21850	0
145	20231226	174400	2130074750	21850	21850	21850	21850	0
146	20231226	174300	2130074750	21850	21850	21850	21850	0
147	20231226	174200	2130074750	21850	21850	21850	21850	0
148	20231226	174100	2130074750	21850	21850	21850	21850	0
149	20231226	174000	2130074750	21850	21850	21850	21850	0
150	20231226	173900	2130074750	21850	21850	21850	21850	0
151	20231226	173800	2130074750	21850	21850	21850	21850	0
152	20231226	173700	2130074750	21850	21850	21850	21850	2405
153	20231226	173600	2130074750	21850	21850	21850	21850	0
154	20231226	173500	2130074750	21850	21850	21850	21850	0
155	20231226	173400	2130074750	21850	21850	21850	21850	0
156	20231226	173300	2130074750	21850	21850	21850	21850	0
157	20231226	173200	2130074750	21850	21850	21850	21850	0
158	20231226	173100	2130074750	21850	21850	21850	21850	0
159	20231226	173000	2130074750	21850	21850	21850	21850	0
160	20231226	172900	2130074750	21850	21850	21850	21850	0
161	20231226	172800	2130074750	21850	21850	21850	21850	0
162	20231226	172700	2130074750	21850	21850	21850	21850	0
163	20231226	172600	2130074750	21850	21850	21850	21850	0
164	20231226	172500	2130074750	21850	21850	21850	21850	0
165	20231226	172400	2130074750	21850	21850	21850	21850	0
166	20231226	172300	2130074750	21850	21850	21850	21850	0
167	20231226	172200	2130074750	21850	21850	21850	21850	0
168	20231226	172100	2130074750	21850	21850	21850	21850	0
169	20231226	172000	2130074750	21850	21850	21850	21850	0
170	20231226	171900	2130074750	21850	21850	21850	21850	0
171	20231226	171800	2130074750	21850	21850	21850	21850	0
172	20231226	171700	2130074750	21850	21850	21850	21850	0
173	20231226	171600	2130074750	21850	21850	21850	21850	0
174	20231226	171500	2130074750	21850	21850	21850	21850	0
175	20231226	171400	2130074750	21850	21850	21850	21850	0
176	20231226	171300	2130074750	21850	21850	21850	21850	0
177	20231226	171200	2130074750	21850	21850	21850	21850	0
178	20231226	171100	2130074750	21850	21850	21850	21850	0
179	20231226	171000	2130074750	21850	21850	21850	21850	0
180	20231226	170900	2130074750	21850	21850	21850	21850	0
181	20231226	170800	2130074750	21850	21850	21850	21850	0
182	20231226	170700	2130074750	21850	21850	21850	21850	2405
183	20231226	170600	2130074750	21850	21850	21850	21850	0
184	20231226	170500	2130074750	21850	21850	21850	21850	0
185	20231226	170400	2130074750	21850	21850	21850	21850	0
186	20231226	170300	2130074750	21850	21850	21850	21850	0
187	20231226	170200	2130074750	21850	21850	21850	21850	0
188	20231226	170100	2130074750	21850	21850	21850	21850	0
189	20231226	170000	2130074750	21850	21850	21850	21850	0
190	20231226	165900	2130074750	21850	21850	21850	21850	0
191	20231226	165800	2130074750	21850	21850	21850	21850	0
192	20231226	165700	2130074750	21850	21850	21850	21850	0
193	20231226	165600	2130074750	21850	21850	21850	21850	0
194	20231226	165500	2130074750	21850	21850	21850	21850	0
195	20231226	165400	2130074750	21850	21850	21850	21850	0
196	20231226	165300	2130074750	21850	21850	21850	21850	0
197	20231226	165200	2130074750	21850	21850	21850	21850	0
198	20231226	165100	2130074750	21850	21850	21850	21850	0
199	20231226	165000	2130074750	21850	21850	21850	21850	0
200	20231226	164900	2130074750	21850	21850	21850	21850	0
201	20231226	164800	2130074750	21850	21850	21850	21850	0
202	20231226	164700	2130074750	21850	21850	21850	21850	0
203	20231226	164600	2130074750	21850	21850	21850	21850	0
204	20231226	164500	2130074750	21850	21850	21850	21850	0
205	20231226	164400	2130074750	21850	21850	21850	21850	0
206	20231226	164300	2130074750	21850	21850	21850	21850	0
207	20231226	164200	2130074750	21850	21850	21850	21850	0
208	20231226	164100	2130074750	21850	21850	21850	21850	0
209	20231226	164000	2130074750	21850	21850	21850	21850	0
210	20231226	163900	2130074750	21850	21850	21850	21850	0
211	20231226	163800	2130074750	21850	21850	21850	21850	0
212	20231226	163700	2130074750	21850	21850	21850	21850	2405
213	20231226	163600	2130074750	21850	21850	21850	21850	0
214	20231226	163500	2130074750	21850	21850	21850	21850	0
215	20231226	163400	2130074750	21850	21850	21850	21850	0
216	20231226	163300	2130074750	21850	21850	21850	21850	0
217	20231226	163200	2130074750	21850	21850	21850	21850	0
218	20231226	163100	2130074750	21850	21850	21850	21850	0
219	20231226	163000	2130074750	21850	21850	21850	21850	0
220	20231226	162900	2130074750	21850	21850	21850	21850	0
221	20231226	162800	2130074750	21850	21850	21850	21850	0
222	20231226	162700	2130074750	21850	21850	21850	21850	0
223	20231226	162600	2130074750	21850	21850	21850	21850	0
224	20231226	162500	2130074750	21850	21850	21850	21850	0
225	20231226	162400	2130074750	21850	21850	21850	21850	0
226	20231226	162300	2130074750	21850	21850	21850	21850	0
227	20231226	162200	2130074750	21850	21850	21850	21850	0
228	20231226	162100	2130074750	21850	21850	21850	21850	0
229	20231226	162000	2130074750	21850	21850	21850	21850	0
230	20231226	161900	2130074750	21850	21850	21850	21850	0
231	20231226	161800	2130074750	21850	21850	21850	21850	0
232	20231226	161700	2130074750	21850	21850	21850	21850	0
233	20231226	161600	2130074750	21850	21850	21850	21850	0
234	20231226	161500	2130074750	21850	21850	21850	21850	0
235	20231226	161400	2130074750	21850	21850	21850	21850	0
236	20231226	161300	2130074750	21850	21850	21850	21850	0
237	20231226	161200	2130074750	21850	21850	21850	21850	0
238	20231226	161100	2130074750	21850	21850	21850	21850	0
239	20231226	161000	2130074750	21850	21850	21850	21850	0
240	20231226	160900	2130074750	21850	21850	21850	21850	0
241	20231226	160800	2130074750	21850	21850	21850	21850	0
242	20231226	160700	2130074750	21850	21850	21850	21850	2405
243	20231226	160600	2130074750	21850	21850	21850	21850	0
244	20231226	160500	2130074750	21850	21850	21850	21850	0
245	20231226	160400	2130074750	21850	21850	21850	21850	0
246	20231226	160300	2130074750	21850	21850	21850	21850	0
247	20231226	160200	2130074750	21850	21850	21850	21850	0
248	20231226	160100	2130074750	21850	21850	21850	21850	0
249	20231226	160000	2130074750	21850	21850	21850	21850	0
250	20231226	155900	2130074750	21850	21850	21850	21850	0
251	20231226	155800	2130074750	21850	21850	21850	21850	0
252	20231226	155700	2130074750	21850	21850	21850	21850	0
253	20231226	155600	2130074750	21850	21850	21850	21850	0
254	20231226	155500	2130074750	21850	21850	21850	21850	0
255	20231226	155400	2130074750	21850	21850	21850	21850	0
256	20231226	155300	2130074750	21850	21850	21850	21850	0
257	20231226	155200	2130074750	21850	21850	21850	21850	0
258	20231226	155100	2130074750	21850	21850	21850	21850	0
259	20231226	155000	2130074750	21850	21850	21850	21850	0
260	20231226	154900	2130074750	21850	21850	21850	21850	0
261	20231226	154800	2130074750	21850	21850	21850	21850	0
262	20231226	154700	2130074750	21850	21850	21850	21850	0
263	20231226	154600	2130074750	21850	21850	21850	21850	0
264	20231226	154500	2130074750	21850	21850	21850	21850	0
265	20231226	154400	2130074750	21850	21850	21850	21850	0
266	20231226	154300	2130074750	21850	21850	21850	21850	0
267	20231226	154200	2130074750	21850	21850	21850	21850	0
268	20231226	154100	2130074750	21850	21850	21850	21850	0
269	20231226	154000	2130074750	21850	21850	21850	21850	0
270	20231226	153900	2130074750	21850	21850	21850	21850	0
271	20231226	153800	2130074750	21850	21850	21850	21850	0
272	20231226	153700	2130074750	21850	21850	21850	21850	2405
273	20231226	153600	2130074750	21850	21850	21850	21850	0
274	20231226	153500	2130074750	21850	21850	21850	21850	0
275	20231226	153400	2130074750	21850	21850	21850	21850	0
276	20231226	153300	2130074750	21850	21850	21850	21850	0
277	20231226	153200	2130074750	21850	21850	21850	21850	0
278	20231226	153100	2130074750	21850	21850	21850	21850	0
279	20231226	153000	2130074750	21850	21850	21850	21850	2405
280	20231226	152900	2077525500	21750	21750	21750	21750	0
281	20231226	152800	2077525500	21750	21750	21750	21750	0
282	20231226	152700	2077525500	21750	21750	21750	21750	0
283	20231226	152600	2077525500	21750	21750	21750	21750	0
284	20231226	152500	2077525500	21750	21750	21750	21750	0
285	20231226	152400	2077525500	21750	21750	21750	21750	0
286	20231226	152300	2077525500	21750	21750	21750	21750	0
287	20231226	152200	2077525500	21750	21750	21750	21750	0
288	20231226	152100	2077525500	21750	21750	21750	21750	0
289	20231226	152000	2077525500	21750	21750	21750	21750	0
290	20231226	151900	2077525500	21750	21750	21800	21750	329
291	20231226	151800	2070369250	21750	21750	21750	21750	373
292	20231226	151700	2062256500	21750	21800	21800	21700	1282
293	20231226	151600	2034412300	21750	21800	21800	21750	2653
294	20231226	151500	1976697500	21800	21800	21800	21800	123
295	20231226	151400	1974016100	21800	21800	21800	21800	244
296	20231226	151300	1968696900	21800	21800	21800	21800	73
297	20231226	151200	1967105500	21800	21800	21800	21800	299
298	20231226	151100	1960587300	21800	21800	21800	21800	282
299	20231226	151000	1954439700	21850	21850	21850	21850	50
300	20231226	150900	1953347200	21800	21800	21850	21800	349
301	20231226	150800	1945738950	21800	21850	21850	21800	31
302	20231226	150700	1945063100	21850	21800	21850	21800	165
303	20231226	150600	1941465850	21850	21850	21850	21850	75
304	20231226	150500	1939827100	21850	21850	21850	21800	51
305	20231226	150400	1938715050	21850	21850	21850	21850	0
306	20231226	150300	1938715050	21850	21850	21850	21850	0
307	20231226	150200	1938715050	21850	21800	21850	21800	428
308	20231226	150100	1929384600	21850	21800	21850	21800	96
309	20231226	150000	1927291650	21800	21800	21850	21800	52
310	20231226	145900	1926156050	21800	21800	21800	21800	11
311	20231226	145800	1925916250	21850	21850	21850	21850	1
312	20231226	145700	1925894400	21800	21850	21850	21800	241
313	20231226	145600	1920638750	21800	21850	21850	21800	74
314	20231226	145500	1919025050	21850	21850	21850	21850	0
315	20231226	145400	1919025050	21850	21800	21850	21800	204
316	20231226	145300	1914577700	21800	21800	21850	21800	152
317	20231226	145200	1911264050	21800	21800	21800	21800	201
318	20231226	145100	1906882250	21850	21850	21850	21850	96
319	20231226	145000	1904784650	21850	21850	21850	21800	25
320	20231226	144900	1904238750	21900	21850	21900	21850	12
321	20231226	144800	1903976500	21900	21800	21900	21800	116
322	20231226	144700	1901447600	21800	21900	21900	21800	2667
323	20231226	144600	1843269350	21850	21850	21850	21850	30
324	20231226	144500	1842613850	21850	21850	21850	21850	105
325	20231226	144400	1840319600	21850	21900	21900	21850	1427
326	20231226	144300	1809121400	21950	21900	21950	21900	167
327	20231226	144200	1805464050	21900	21900	21900	21900	304
328	20231226	144100	1798806450	21950	21950	21950	21900	38
329	20231226	144000	1797973200	21950	21950	21950	21950	1
330	20231226	143900	1797951250	21950	21950	21950	21950	101
331	20231226	143800	1795734300	21950	21950	21950	21900	148
332	20231226	143700	1792486450	21950	21900	21950	21900	2
333	20231226	143600	1792442600	21900	21900	21900	21900	15
334	20231226	143500	1792114100	21950	21900	21950	21850	195
335	20231226	143400	1787844500	21900	21900	21900	21900	1445
336	20231226	143300	1756199000	21900	21900	21900	21900	0
337	20231226	143200	1756199000	21900	21950	21950	21900	89
338	20231226	143100	1754246050	21950	21950	21950	21950	261
339	20231226	143000	1748517100	21950	21950	21950	21950	0
340	20231226	142900	1748517100	21950	21900	21950	21900	139
341	20231226	142800	1745468500	21950	21900	21950	21900	451
342	20231226	142700	1735581550	21900	21900	21900	21900	86
343	20231226	142600	1733698150	21900	21900	21900	21900	43
344	20231226	142500	1732756450	21900	21900	21900	21900	5
345	20231226	142400	1732646950	21950	21850	21950	21850	122
346	20231226	142300	1729975150	21850	21900	21900	21850	2234
347	20231226	142200	1681063950	21900	21900	21900	21900	11
348	20231226	142100	1680823050	21950	22000	22000	21950	515
349	20231226	142000	1669518750	21950	21950	21950	21950	8
350	20231226	141900	1669343150	21950	21900	21950	21900	54
351	20231226	141800	1668160350	21950	21900	21950	21900	111
352	20231226	141700	1665726950	21950	21900	21950	21900	9
353	20231226	141600	1665529800	21900	21900	21900	21900	12
354	20231226	141500	1665267000	21900	21900	21900	21900	5
355	20231226	141400	1665157500	21950	21950	21950	21950	15
356	20231226	141300	1664828250	22000	21950	22000	21950	5
357	20231226	141200	1664718450	21950	21950	21950	21950	2
358	20231226	141100	1664674550	21950	21900	21950	21900	18
359	20231226	141000	1664279950	21900	21950	22000	21900	77
360	20231226	140900	1662589250	22000	21950	22000	21950	2
361	20231226	140800	1662545300	22000	21950	22000	21950	57
362	20231226	140700	1661294050	21900	21900	21900	21900	16
363	20231226	140600	1660943650	21950	21950	21950	21950	1
364	20231226	140500	1660921700	21900	21900	21900	21900	1
365	20231226	140400	1660899800	21900	21950	21950	21900	597
366	20231226	140300	1647818950	22000	22000	22000	22000	0
367	20231226	140200	1647818950	22000	22000	22000	22000	2
368	20231226	140100	1647774950	21950	21950	21950	21950	15
369	20231226	140000	1647445700	22000	22000	22000	22000	0
370	20231226	135900	1647445700	22000	22000	22000	22000	1
371	20231226	135800	1647423700	22000	22000	22000	21950	1719
372	20231226	135700	1609626150	22050	22050	22050	22050	1
373	20231226	135600	1609604100	22050	22050	22050	22050	6
374	20231226	135500	1609471800	22000	22000	22050	22000	113
375	20231226	135400	1606980800	22050	22050	22050	22050	13
376	20231226	135300	1606694150	22050	22050	22050	22050	1
377	20231226	135200	1606672100	22000	21950	22000	21950	174
378	20231226	135100	1602845100	21950	21950	22000	21950	117
379	20231226	135000	1600276900	21950	21950	21950	21950	0
380	20231226	134900	1600276900	21950	22000	22000	21950	8
381	20231226	134800	1600101250	21950	21950	21950	21950	88
382	20231226	134700	1598169650	21950	21950	21950	21950	11
383	20231226	134600	1597928200	21900	21900	21900	21900	8
384	20231226	134500	1597753000	21900	21900	21900	21900	11
385	20231226	134400	1597512100	21950	21900	21950	21900	2
386	20231226	134300	1597468250	22000	21950	22000	21950	446
387	20231226	134200	1587678500	21950	22000	22000	21950	5
388	20231226	134100	1587568700	22000	22000	22000	22000	11
389	20231226	134000	1587326700	22000	22000	22000	21950	157
390	20231226	133900	1583874700	22000	21900	22000	21900	20
391	20231226	133800	1583435850	21900	21900	21900	21900	4
392	20231226	133700	1583348250	21900	21900	21900	21900	7
393	20231226	133600	1583194950	21950	21950	21950	21900	16
394	20231226	133500	1582844000	21900	21900	21900	21900	42
395	20231226	133400	1581924200	21900	21900	21900	21900	8
396	20231226	133300	1581749000	21900	21900	21900	21900	11
397	20231226	133200	1581508100	21950	21950	21950	21950	16
398	20231226	133100	1581156900	21900	21900	21900	21900	2
399	20231226	133000	1581113100	21900	21900	21900	21900	7
400	20231226	132900	1580959800	21950	21950	21950	21950	30
401	20231226	132800	1580301300	21950	21950	21950	21950	1
402	20231226	132700	1580279350	21900	21900	21900	21900	11
403	20231226	132600	1580038450	22000	22000	22000	22000	0
404	20231226	132500	1580038450	22000	22000	22000	22000	2
405	20231226	132400	1579994450	21950	21850	22000	21850	335
406	20231226	132300	1572655500	21850	21850	21850	21850	0
407	20231226	132200	1572655500	21850	21850	21850	21850	6
408	20231226	132100	1572524400	21850	21900	21900	21850	154
409	20231226	132000	1569156700	21900	21900	21900	21900	145
410	20231226	131900	1565981200	21900	21900	21900	21900	2000
411	20231226	131800	1522181200	21900	21900	21900	21900	7
412	20231226	131700	1522027900	21900	21950	21950	21900	6
413	20231226	131600	1521896450	21900	21950	21950	21900	20
414	20231226	131500	1521457950	21900	21900	21900	21900	8
415	20231226	131400	1521282750	21950	21950	21950	21950	22
416	20231226	131300	1520799850	21950	21950	21950	21950	92
417	20231226	131200	1518780450	21900	21950	21950	21900	12
418	20231226	131100	1518517400	21950	21950	21950	21900	39
419	20231226	131000	1517661750	21950	21950	21950	21950	6
420	20231226	130900	1517530050	21900	21900	21900	21900	0
421	20231226	130800	1517530050	21900	21900	21950	21900	660
422	20231226	130700	1503072950	21950	21950	21950	21950	1
423	20231226	130600	1503051000	21950	22000	22000	21950	8
424	20231226	130500	1502875350	21950	21950	21950	21950	7
425	20231226	130400	1502721700	21950	21950	21950	21950	0
426	20231226	130300	1502721700	21950	21950	21950	21950	8
427	20231226	130200	1502546100	22000	21950	22000	21950	12
428	20231226	130100	1502282650	21950	21950	21950	21950	40
429	20231226	130000	1501404650	21950	21950	21950	21950	11
430	20231226	125900	1501163200	22000	22000	22000	21950	51
431	20231226	125800	1500041450	21950	21950	21950	21950	0
432	20231226	125700	1500041450	21950	21950	21950	21950	11
433	20231226	125600	1499800000	21900	21900	21900	21900	9
434	20231226	125500	1499602900	22000	21950	22000	21950	8
435	20231226	125400	1499427250	21900	21950	21950	21900	56
436	20231226	125300	1498198350	21950	21950	21950	21900	107
437	20231226	125200	1495851450	22000	22000	22000	22000	0
438	20231226	125100	1495851450	22000	22000	22000	22000	13
439	20231226	125000	1495565450	22100	22000	22100	22000	72
440	20231226	124900	1493981350	22000	22150	22150	22000	60
441	20231226	124800	1492661200	21900	22100	22100	21900	1883
442	20231226	124700	1451335600	22150	22100	22150	22100	5
443	20231226	124600	1451224950	22000	22100	22150	22000	7
444	20231226	124500	1451070600	22100	22100	22100	22100	8
445	20231226	124400	1450893800	22000	22100	22150	22000	22
446	20231226	124300	1450409550	22000	22100	22100	22000	17
447	20231226	124200	1450034850	22100	22000	22100	22000	83
448	20231226	124100	1448208000	22100	22000	22100	22000	106
449	20231226	124000	1445875400	22000	22150	22150	22000	7
450	20231226	123900	1445721250	22150	22100	22150	22000	9
451	20231226	123800	1445522350	22100	22000	22100	22000	476
452	20231226	123700	1435049950	21950	21950	22000	21950	14
453	20231226	123600	1434742450	22000	22000	22000	22000	101
454	20231226	123500	1432520450	22000	21950	22000	21950	106
455	20231226	123400	1430188800	22000	21950	22000	21900	116
456	20231226	123300	1427642850	21950	21950	21950	21950	415
457	20231226	123200	1418533600	22000	21950	22000	21950	612
458	20231226	123100	1405100150	21950	22050	22050	21950	1213
459	20231226	123000	1378380100	22100	22100	22100	22100	7
460	20231226	122900	1378225400	22150	22150	22150	22150	1
461	20231226	122800	1378203250	22050	22100	22150	22050	18
462	20231226	122700	1377805750	22050	22050	22050	22050	0
463	20231226	122600	1377805750	22050	22100	22100	22050	13
464	20231226	122500	1377518850	22100	22050	22100	22050	10
465	20231226	122400	1377298300	22100	22100	22100	22100	0
466	20231226	122300	1377298300	22100	22100	22100	22100	87
467	20231226	122200	1375375600	22100	22050	22100	22050	136
468	20231226	122100	1372375350	22050	22050	22100	22050	107
469	20231226	122000	1370015950	22050	22050	22050	22050	10
470	20231226	121900	1369795450	22050	22050	22050	22050	8
471	20231226	121800	1369619050	22050	22150	22150	22050	192
472	20231226	121700	1365385250	22100	22100	22100	22100	58
473	20231226	121600	1364103450	22100	22100	22100	22100	7
474	20231226	121500	1363948750	22150	22150	22150	22150	1
475	20231226	121400	1363926600	22150	22200	22200	22150	2
476	20231226	121300	1363882250	22150	22100	22150	22100	101
477	20231226	121200	1361645150	22100	22150	22150	22100	18
478	20231226	121100	1361246900	22150	22100	22200	22100	32
479	20231226	121000	1360538450	22100	22100	22100	22100	51
480	20231226	120900	1359411350	22100	22100	22100	22100	15
481	20231226	120800	1359079850	22050	22100	22100	22050	51
482	20231226	120700	1357955050	22100	22050	22100	22050	151
483	20231226	120600	1354625450	22050	22100	22100	22050	136
484	20231226	120500	1351622400	22100	22150	22150	22100	598
485	20231226	120400	1338378650	22150	22150	22150	22150	2
486	20231226	120300	1338334350	22150	22200	22300	22150	367
487	20231226	120200	1330186250	22200	22300	22300	22200	9
488	20231226	120100	1329985900	22300	22300	22300	22300	0
489	20231226	120000	1329985900	22300	22350	22350	22300	26
490	20231226	115900	1329405550	22350	22350	22350	22300	45
491	20231226	115800	1328400150	22350	22400	22400	22350	36
492	20231226	115700	1327594450	22400	22400	22400	22200	1025
493	20231226	115600	1304826750	22400	22350	22400	22300	42
494	20231226	115500	1303886450	22400	22400	22400	22350	46
495	20231226	115400	1302856150	22400	22400	22400	22350	27
496	20231226	115300	1302251950	22400	22400	22400	22400	102
497	20231226	115200	1299967150	22350	22400	22400	22350	41
498	20231226	115100	1299049100	22400	22400	22400	22250	284
499	20231226	115000	1292720550	22400	22400	22400	22350	38
500	20231226	114900	1291870250	22400	22400	22400	22350	43
501	20231226	114800	1290907450	22400	22400	22400	22350	136
502	20231226	114700	1287865750	22400	22400	22400	22400	33
503	20231226	114600	1287126550	22400	22400	22400	22300	48
504	20231226	114500	1286053150	22400	22400	22400	22300	33
505	20231226	114400	1285314500	22400	22400	22400	22350	33
506	20231226	114300	1284575350	22400	22350	22400	22250	456
507	20231226	114200	1274416050	22400	22500	22500	22350	84
508	20231226	114100	1272536450	22500	22500	22500	22500	36
509	20231226	114000	1271726450	22500	22500	22500	22450	176
510	20231226	113900	1267766800	22450	22400	22450	22400	71
511	20231226	113800	1266173000	22400	22500	22500	22250	866
512	20231226	113700	1246872450	22500	22500	22550	22450	136
513	20231226	113600	1243812300	22500	22450	22500	22450	59
514	20231226	113500	1242486800	22450	22550	22550	22400	331
515	20231226	113400	1235062400	22550	22550	22550	22450	362
516	20231226	113300	1226911700	22550	22600	22600	22500	77
517	20231226	113200	1225175900	22600	22600	22600	22500	429
518	20231226	113100	1215482450	22600	22500	22700	22500	1879
519	20231226	113000	1172991200	22500	22450	22500	22400	600
520	20231226	112900	1159514600	22450	22500	22500	22400	527
521	20231226	112800	1147682950	22500	22500	22500	22450	128
522	20231226	112700	1144803550	22500	22500	22550	22450	838
523	20231226	112600	1125973950	22500	22400	22500	22400	1456
524	20231226	112500	1093240400	22400	22500	22500	22350	220
525	20231226	112400	1088313850	22400	22400	22500	22350	1286
526	20231226	112300	1059448300	22400	22400	22450	22400	1222
527	20231226	112200	1032040450	22400	22400	22400	22300	308
528	20231226	112100	1025156400	22450	22350	22450	22350	1241
529	20231226	112000	997405750	22350	22300	22350	22250	487
530	20231226	111900	986544500	22300	22300	22350	22250	654
531	20231226	111800	971984450	22300	22300	22300	22300	112
532	20231226	111700	969486850	22300	22300	22300	22250	253
533	20231226	111600	963846450	22300	22300	22300	22200	164
534	20231226	111500	960190950	22300	22200	22300	22200	1787
535	20231226	111400	920480000	22200	22200	22200	22150	55
536	20231226	111300	919259300	22200	22100	22200	22100	140
537	20231226	111200	916157900	22150	22150	22150	22100	137
538	20231226	111100	913123400	22150	22150	22150	22100	353
539	20231226	111000	905304950	22150	22100	22200	22100	89
540	20231226	110900	903333700	22150	22150	22150	22100	179
541	20231226	110800	899368900	22150	22050	22150	22050	202
542	20231226	110700	894902200	22100	22050	22150	22050	101
543	20231226	110600	892669650	22050	22100	22100	22050	58
544	20231226	110500	891388900	22100	22050	22100	22050	90
545	20231226	110400	889400400	22050	22100	22100	22050	31
546	20231226	110300	888715600	22100	22100	22100	22050	40
547	20231226	110200	887832150	22100	22050	22100	22050	32
548	20231226	110100	887125250	22050	22050	22100	22000	20
549	20231226	110000	886683900	22050	22000	22050	21950	79
550	20231226	105900	884946050	21900	21900	21900	21900	1
551	20231226	105800	884924150	21900	21950	22000	21900	47
552	20231226	105700	883892350	21900	21900	21900	21900	145
553	20231226	105600	880716850	21900	21900	21900	21900	0
554	20231226	105500	880716850	21900	21900	21900	21900	6
555	20231226	105400	880585450	21950	21900	21950	21900	12
556	20231226	105300	880322600	21950	21950	21950	21950	936
557	20231226	105200	859777400	22000	22000	22000	21950	214
558	20231226	105100	855070050	22000	21950	22000	21900	56
559	20231226	105000	853840800	21900	21900	21900	21900	917
560	20231226	104900	833758500	21900	21900	21900	21900	44
561	20231226	104800	832794900	21950	21950	21950	21950	207
562	20231226	104700	828251250	22000	22100	22100	22000	394
563	20231226	104600	819583150	22000	22000	22000	22000	10
564	20231226	104500	819363150	22150	22150	22150	22150	0
565	20231226	104400	819363150	22150	22000	22150	22000	250
566	20231226	104300	813855100	22100	22000	22100	22000	28
567	20231226	104200	813238250	22100	22100	22100	22100	0
568	20231226	104100	813238250	22100	22100	22100	22100	1000
569	20231226	104000	791138250	22100	21900	22100	21900	1009
570	20231226	103900	768853300	22000	21900	22000	21900	686
571	20231226	103800	753782800	21900	21900	21900	21900	101
572	20231226	103700	751570900	21900	21850	21900	21850	244
573	20231226	103600	746228700	21850	21900	21900	21850	14
574	20231226	103500	745922750	21850	21850	21850	21850	0
575	20231226	103400	745922750	21850	21850	21850	21850	1
576	20231226	103300	745900900	21850	21850	21900	21850	38
577	20231226	103200	745069550	21900	21900	21900	21900	16
578	20231226	103100	744719150	21900	21850	21900	21850	11
579	20231226	103000	744478300	21850	21850	21850	21850	90
580	20231226	102900	742511800	21850	21850	21850	21850	21
581	20231226	102800	742052950	21900	21850	21900	21850	271
582	20231226	102700	736131550	21850	21850	21850	21850	159
583	20231226	102600	732657400	21900	21850	21900	21850	102
584	20231226	102500	730427900	21900	21900	21900	21900	0
585	20231226	102400	730427900	21900	21850	21900	21850	13
586	20231226	102300	730143800	21850	21850	21900	21850	161
587	20231226	102200	726625900	21850	21850	21850	21850	0
588	20231226	102100	726625900	21850	21900	21900	21850	68
589	20231226	102000	725137550	21850	21850	21850	21850	1
590	20231226	101900	725115700	21850	21850	21850	21850	260
591	20231226	101800	719434700	21850	21850	21850	21850	20
592	20231226	101700	718997700	21900	21900	21900	21900	16
593	20231226	101600	718647300	21850	21850	21850	21850	244
594	20231226	101500	713315900	21850	21850	21850	21850	42
595	20231226	101400	712398200	21900	21900	21900	21900	103
596	20231226	101300	710142500	21900	21900	21900	21900	51
597	20231226	101200	709025600	21850	21850	21850	21850	6
598	20231226	101100	708894500	21850	21900	21900	21850	9
599	20231226	101000	708697800	21850	21800	21850	21800	670
600	20231226	100900	694058350	21850	21850	21850	21800	1364
601	20231226	100800	664255350	21850	21850	21850	21850	107
602	20231226	100700	661917400	21900	21950	21950	21900	1058
603	20231226	100600	638746350	21950	21950	22000	21950	63
604	20231226	100500	637363450	21950	21950	21950	21950	888
605	20231226	100400	617871850	21950	21950	21950	21950	25
606	20231226	100300	617323100	22000	22000	22000	22000	1006
607	20231226	100200	595191100	22050	22000	22050	22000	49
608	20231226	100100	594112750	22050	22050	22050	22050	286
609	20231226	100000	587806450	22050	22000	22050	22000	94
610	20231226	095900	585736000	22000	22000	22050	21950	69
611	20231226	095800	584218600	22000	21950	22000	21950	394
612	20231226	095700	575556800	21950	21950	21950	21950	18
613	20231226	095600	575161700	21950	22000	22000	21950	16
614	20231226	095500	574810450	22000	21950	22000	21950	5
615	20231226	095400	574700600	22000	21900	22000	21850	1347
616	20231226	095300	545221200	21900	21900	21900	21900	35
617	20231226	095200	544454700	21900	21950	21950	21900	145
618	20231226	095100	541273450	21950	21950	21950	21950	22
619	20231226	095000	540790550	21950	21950	21950	21950	11
620	20231226	094900	540549100	21950	21900	21950	21900	17
621	20231226	094800	540176100	21900	21950	21950	21900	605
622	20231226	094700	526923550	21950	22000	22000	21950	59
623	20231226	094600	525628300	22000	22000	22000	22000	5
624	20231226	094500	525518300	22000	22000	22000	21950	60
625	20231226	094400	524198550	21900	21900	21900	21900	20
626	20231226	094300	523760550	21900	21950	22000	21900	52
627	20231226	094200	522619200	21950	21950	21950	21950	0
628	20231226	094100	522619200	21950	21950	21950	21950	3
629	20231226	094000	522553350	21950	22000	22000	21950	741
630	20231226	093900	506254700	22000	22050	22050	22000	368
631	20231226	093800	498145350	22050	22050	22100	22050	254
632	20231226	093700	492544450	22100	22100	22100	22100	0
633	20231226	093600	492544450	22100	22100	22150	22100	111
634	20231226	093500	490091300	22100	22150	22150	22100	126
635	20231226	093400	487306600	22200	22100	22200	22100	49
636	20231226	093300	486223600	22100	22100	22100	22050	5
637	20231226	093200	486113150	22100	22100	22200	22050	906
638	20231226	093100	466132700	22100	22200	22250	22100	1150
639	20231226	093000	440663550	22250	22200	22250	22200	629
640	20231226	092900	426696950	22300	22000	22300	22000	1506
641	20231226	092800	393370500	22000	22000	22000	22000	2
642	20231226	092700	393326500	21950	21900	21950	21900	317
643	20231226	092600	386371850	21900	21900	21900	21900	100
644	20231226	092500	384181850	21850	21850	21850	21850	72
645	20231226	092400	382608650	21900	21900	21900	21850	68
646	20231226	092300	381119500	21900	21850	21900	21850	379
647	20231226	092200	372833000	21800	21800	21800	21800	286
648	20231226	092100	366598200	21800	21800	21800	21750	668
649	20231226	092000	352044550	21750	21950	21950	21750	2978
650	20231226	091900	287144900	21950	21850	21950	21850	124
651	20231226	091800	284428300	21850	21850	21850	21850	139
652	20231226	091700	281391150	21850	21850	21950	21850	1155
653	20231226	091600	256146850	21900	21900	21900	21900	626
654	20231226	091500	242437450	21900	21950	21950	21900	677
655	20231226	091400	227604000	21950	21950	21950	21950	18
656	20231226	091300	227208900	21950	21950	22050	21950	82
657	20231226	091200	225408900	21950	21950	21950	21950	50
658	20231226	091100	224311400	21950	22150	22150	21950	932
659	20231226	091000	203796600	22100	22000	22100	22000	348
660	20231226	090900	196128800	21950	21950	21950	21950	169
661	20231226	090800	192419250	21900	21900	21900	21800	585
662	20231226	090700	179628800	21900	21950	21950	21900	240
663	20231226	090600	174363000	21950	21800	21950	21800	1312
664	20231226	090500	145644250	21850	21900	21900	21750	2580
665	20231226	090400	89406950	21900	21950	22000	21900	720
666	20231226	090300	73623900	21950	22000	22000	21950	456
667	20231226	090200	63599250	22000	22100	22100	22000	829
668	20231226	090100	45332550	22100	22250	22250	22100	1054
669	20231226	090000	21998550	22250	22250	22250	22150	919