KissMeData/214450/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204700	19333238500	256500	256500	256500	256500	1757
3	20241223	204600	19333238500	256500	256500	256500	256500	0
4	20241223	204500	19333238500	256500	256500	256500	256500	0
5	20241223	204400	19333238500	256500	256500	256500	256500	0
6	20241223	204300	19333238500	256500	256500	256500	256500	0
7	20241223	204200	19333238500	256500	256500	256500	256500	0
8	20241223	204100	19333238500	256500	256500	256500	256500	0
9	20241223	204000	19333238500	256500	256500	256500	256500	0
10	20241223	203900	19333238500	256500	256500	256500	256500	0
11	20241223	203800	19333238500	256500	256500	256500	256500	0
12	20241223	203700	19333238500	256500	256500	256500	256500	0
13	20241223	203600	19333238500	256500	256500	256500	256500	0
14	20241223	203500	19333238500	256500	256500	256500	256500	0
15	20241223	203400	19333238500	256500	256500	256500	256500	0
16	20241223	203300	19333238500	256500	256500	256500	256500	0
17	20241223	203200	19333238500	256500	256500	256500	256500	0
18	20241223	203100	19333238500	256500	256500	256500	256500	0
19	20241223	203000	19333238500	256500	256500	256500	256500	0
20	20241223	202900	19333238500	256500	256500	256500	256500	0
21	20241223	202800	19333238500	256500	256500	256500	256500	0
22	20241223	202700	19333238500	256500	256500	256500	256500	0
23	20241223	202600	19333238500	256500	256500	256500	256500	0
24	20241223	202500	19333238500	256500	256500	256500	256500	0
25	20241223	202400	19333238500	256500	256500	256500	256500	0
26	20241223	202300	19333238500	256500	256500	256500	256500	0
27	20241223	202200	19333238500	256500	256500	256500	256500	0
28	20241223	202100	19333238500	256500	256500	256500	256500	0
29	20241223	202000	19333238500	256500	256500	256500	256500	0
30	20241223	201900	19333238500	256500	256500	256500	256500	0
31	20241223	201800	19333238500	256500	256500	256500	256500	0
32	20241223	201700	19333238500	256500	256500	256500	256500	1757
33	20241223	201600	19333238500	256500	256500	256500	256500	0
34	20241223	201500	19333238500	256500	256500	256500	256500	0
35	20241223	201400	19333238500	256500	256500	256500	256500	0
36	20241223	201300	19333238500	256500	256500	256500	256500	0
37	20241223	201200	19333238500	256500	256500	256500	256500	0
38	20241223	201100	19333238500	256500	256500	256500	256500	0
39	20241223	201000	19333238500	256500	256500	256500	256500	0
40	20241223	200900	19333238500	256500	256500	256500	256500	0
41	20241223	200800	19333238500	256500	256500	256500	256500	0
42	20241223	200700	19333238500	256500	256500	256500	256500	0
43	20241223	200600	19333238500	256500	256500	256500	256500	0
44	20241223	200500	19333238500	256500	256500	256500	256500	0
45	20241223	200400	19333238500	256500	256500	256500	256500	0
46	20241223	200300	19333238500	256500	256500	256500	256500	0
47	20241223	200200	19333238500	256500	256500	256500	256500	0
48	20241223	200100	19333238500	256500	256500	256500	256500	0
49	20241223	200000	19333238500	256500	256500	256500	256500	0
50	20241223	195900	19333238500	256500	256500	256500	256500	0
51	20241223	195800	19333238500	256500	256500	256500	256500	0
52	20241223	195700	19333238500	256500	256500	256500	256500	0
53	20241223	195600	19333238500	256500	256500	256500	256500	0
54	20241223	195500	19333238500	256500	256500	256500	256500	0
55	20241223	195400	19333238500	256500	256500	256500	256500	0
56	20241223	195300	19333238500	256500	256500	256500	256500	0
57	20241223	195200	19333238500	256500	256500	256500	256500	0
58	20241223	195100	19333238500	256500	256500	256500	256500	0
59	20241223	195000	19333238500	256500	256500	256500	256500	0
60	20241223	194900	19333238500	256500	256500	256500	256500	0
61	20241223	194800	19333238500	256500	256500	256500	256500	0
62	20241223	194700	19333238500	256500	256500	256500	256500	1757
63	20241223	194600	19333238500	256500	256500	256500	256500	0
64	20241223	194500	19333238500	256500	256500	256500	256500	0
65	20241223	194400	19333238500	256500	256500	256500	256500	0
66	20241223	194300	19333238500	256500	256500	256500	256500	0
67	20241223	194200	19333238500	256500	256500	256500	256500	0
68	20241223	194100	19333238500	256500	256500	256500	256500	0
69	20241223	194000	19333238500	256500	256500	256500	256500	0
70	20241223	193900	19333238500	256500	256500	256500	256500	0
71	20241223	193800	19333238500	256500	256500	256500	256500	0
72	20241223	193700	19333238500	256500	256500	256500	256500	0
73	20241223	193600	19333238500	256500	256500	256500	256500	0
74	20241223	193500	19333238500	256500	256500	256500	256500	0
75	20241223	193400	19333238500	256500	256500	256500	256500	0
76	20241223	193300	19333238500	256500	256500	256500	256500	0
77	20241223	193200	19333238500	256500	256500	256500	256500	0
78	20241223	193100	19333238500	256500	256500	256500	256500	0
79	20241223	193000	19333238500	256500	256500	256500	256500	0
80	20241223	192900	19333238500	256500	256500	256500	256500	0
81	20241223	192800	19333238500	256500	256500	256500	256500	0
82	20241223	192700	19333238500	256500	256500	256500	256500	0
83	20241223	192600	19333238500	256500	256500	256500	256500	0
84	20241223	192500	19333238500	256500	256500	256500	256500	0
85	20241223	192400	19333238500	256500	256500	256500	256500	0
86	20241223	192300	19333238500	256500	256500	256500	256500	0
87	20241223	192200	19333238500	256500	256500	256500	256500	0
88	20241223	192100	19333238500	256500	256500	256500	256500	0
89	20241223	192000	19333238500	256500	256500	256500	256500	0
90	20241223	191900	19333238500	256500	256500	256500	256500	0
91	20241223	191800	19333238500	256500	256500	256500	256500	0
92	20241223	191700	19333238500	256500	256500	256500	256500	1757
93	20241223	191600	19333238500	256500	256500	256500	256500	0
94	20241223	191500	19333238500	256500	256500	256500	256500	0
95	20241223	191400	19333238500	256500	256500	256500	256500	0
96	20241223	191300	19333238500	256500	256500	256500	256500	0
97	20241223	191200	19333238500	256500	256500	256500	256500	0
98	20241223	191100	19333238500	256500	256500	256500	256500	0
99	20241223	191000	19333238500	256500	256500	256500	256500	0
100	20241223	190900	19333238500	256500	256500	256500	256500	0
101	20241223	190800	19333238500	256500	256500	256500	256500	0
102	20241223	190700	19333238500	256500	256500	256500	256500	0
103	20241223	190600	19333238500	256500	256500	256500	256500	0
104	20241223	190500	19333238500	256500	256500	256500	256500	0
105	20241223	190400	19333238500	256500	256500	256500	256500	0
106	20241223	190300	19333238500	256500	256500	256500	256500	0
107	20241223	190200	19333238500	256500	256500	256500	256500	0
108	20241223	190100	19333238500	256500	256500	256500	256500	0
109	20241223	190000	19333238500	256500	256500	256500	256500	0
110	20241223	185900	19333238500	256500	256500	256500	256500	0
111	20241223	185800	19333238500	256500	256500	256500	256500	0
112	20241223	185700	19333238500	256500	256500	256500	256500	0
113	20241223	185600	19333238500	256500	256500	256500	256500	0
114	20241223	185500	19333238500	256500	256500	256500	256500	0
115	20241223	185400	19333238500	256500	256500	256500	256500	0
116	20241223	185300	19333238500	256500	256500	256500	256500	0
117	20241223	185200	19333238500	256500	256500	256500	256500	0
118	20241223	185100	19333238500	256500	256500	256500	256500	0
119	20241223	185000	19333238500	256500	256500	256500	256500	0
120	20241223	184900	19333238500	256500	256500	256500	256500	0
121	20241223	184800	19333238500	256500	256500	256500	256500	0
122	20241223	184700	19333238500	256500	256500	256500	256500	1757
123	20241223	184600	19333238500	256500	256500	256500	256500	0
124	20241223	184500	19333238500	256500	256500	256500	256500	0
125	20241223	184400	19333238500	256500	256500	256500	256500	0
126	20241223	184300	19333238500	256500	256500	256500	256500	0
127	20241223	184200	19333238500	256500	256500	256500	256500	0
128	20241223	184100	19333238500	256500	256500	256500	256500	0
129	20241223	184000	19333238500	256500	256500	256500	256500	0
130	20241223	183900	19333238500	256500	256500	256500	256500	0
131	20241223	183800	19333238500	256500	256500	256500	256500	0
132	20241223	183700	19333238500	256500	256500	256500	256500	0
133	20241223	183600	19333238500	256500	256500	256500	256500	0
134	20241223	183500	19333238500	256500	256500	256500	256500	0
135	20241223	183400	19333238500	256500	256500	256500	256500	0
136	20241223	183300	19333238500	256500	256500	256500	256500	0
137	20241223	183200	19333238500	256500	256500	256500	256500	0
138	20241223	183100	19333238500	256500	256500	256500	256500	0
139	20241223	183000	19333238500	256500	256500	256500	256500	0
140	20241223	182900	19333238500	256500	256500	256500	256500	0
141	20241223	182800	19333238500	256500	256500	256500	256500	0
142	20241223	182700	19333238500	256500	256500	256500	256500	0
143	20241223	182600	19333238500	256500	256500	256500	256500	0
144	20241223	182500	19333238500	256500	256500	256500	256500	0
145	20241223	182400	19333238500	256500	256500	256500	256500	0
146	20241223	182300	19333238500	256500	256500	256500	256500	0
147	20241223	182200	19333238500	256500	256500	256500	256500	0
148	20241223	182100	19333238500	256500	256500	256500	256500	0
149	20241223	182000	19333238500	256500	256500	256500	256500	0
150	20241223	181900	19333238500	256500	256500	256500	256500	0
151	20241223	181800	19333238500	256500	256500	256500	256500	0
152	20241223	181700	19333238500	256500	256500	256500	256500	1757
153	20241223	181600	19333238500	256500	256500	256500	256500	0
154	20241223	181500	19333238500	256500	256500	256500	256500	0
155	20241223	181400	19333238500	256500	256500	256500	256500	0
156	20241223	181300	19333238500	256500	256500	256500	256500	0
157	20241223	181200	19333238500	256500	256500	256500	256500	0
158	20241223	181100	19333238500	256500	256500	256500	256500	0
159	20241223	181000	19333238500	256500	256500	256500	256500	0
160	20241223	180900	19333238500	256500	256500	256500	256500	0
161	20241223	180800	19333238500	256500	256500	256500	256500	0
162	20241223	180700	19333238500	256500	256500	256500	256500	0
163	20241223	180600	19333238500	256500	256500	256500	256500	0
164	20241223	180500	19333238500	256500	256500	256500	256500	0
165	20241223	180400	19333238500	256500	256500	256500	256500	0
166	20241223	180300	19333238500	256500	256500	256500	256500	0
167	20241223	180200	19333238500	256500	256500	256500	256500	0
168	20241223	180100	19333238500	256500	256500	256500	256500	0
169	20241223	180000	19333238500	256500	256500	256500	256500	0
170	20241223	175900	19333238500	256500	256500	256500	256500	0
171	20241223	175800	19333238500	256500	256500	256500	256500	0
172	20241223	175700	19333238500	256500	256500	256500	256500	0
173	20241223	175600	19333238500	256500	256500	256500	256500	0
174	20241223	175500	19333238500	256500	256500	256500	256500	0
175	20241223	175400	19333238500	256500	256500	256500	256500	0
176	20241223	175300	19333238500	256500	256500	256500	256500	0
177	20241223	175200	19333238500	256500	256500	256500	256500	0
178	20241223	175100	19333238500	256500	256500	256500	256500	0
179	20241223	175000	19333238500	256500	256500	256500	256500	0
180	20241223	174900	19333238500	256500	256500	256500	256500	0
181	20241223	174800	19333238500	256500	256500	256500	256500	0
182	20241223	174700	19333238500	256500	256500	256500	256500	1757
183	20241223	174600	19333238500	256500	256500	256500	256500	0
184	20241223	174500	19333238500	256500	256500	256500	256500	0
185	20241223	174400	19333238500	256500	256500	256500	256500	0
186	20241223	174300	19333238500	256500	256500	256500	256500	0
187	20241223	174200	19333238500	256500	256500	256500	256500	0
188	20241223	174100	19333238500	256500	256500	256500	256500	0
189	20241223	174000	19333238500	256500	256500	256500	256500	0
190	20241223	173900	19333238500	256500	256500	256500	256500	0
191	20241223	173800	19333238500	256500	256500	256500	256500	0
192	20241223	173700	19333238500	256500	256500	256500	256500	0
193	20241223	173600	19333238500	256500	256500	256500	256500	0
194	20241223	173500	19333238500	256500	256500	256500	256500	0
195	20241223	173400	19333238500	256500	256500	256500	256500	0
196	20241223	173300	19333238500	256500	256500	256500	256500	0
197	20241223	173200	19333238500	256500	256500	256500	256500	0
198	20241223	173100	19333238500	256500	256500	256500	256500	0
199	20241223	173000	19333238500	256500	256500	256500	256500	0
200	20241223	172900	19333238500	256500	256500	256500	256500	0
201	20241223	172800	19333238500	256500	256500	256500	256500	0
202	20241223	172700	19333238500	256500	256500	256500	256500	0
203	20241223	172600	19333238500	256500	256500	256500	256500	0
204	20241223	172500	19333238500	256500	256500	256500	256500	0
205	20241223	172400	19333238500	256500	256500	256500	256500	0
206	20241223	172300	19333238500	256500	256500	256500	256500	0
207	20241223	172200	19333238500	256500	256500	256500	256500	0
208	20241223	172100	19333238500	256500	256500	256500	256500	0
209	20241223	172000	19333238500	256500	256500	256500	256500	0
210	20241223	171900	19333238500	256500	256500	256500	256500	0
211	20241223	171800	19333238500	256500	256500	256500	256500	0
212	20241223	171700	19333238500	256500	256500	256500	256500	1757
213	20241223	171600	19333238500	256500	256500	256500	256500	0
214	20241223	171500	19333238500	256500	256500	256500	256500	0
215	20241223	171400	19333238500	256500	256500	256500	256500	0
216	20241223	171300	19333238500	256500	256500	256500	256500	0
217	20241223	171200	19333238500	256500	256500	256500	256500	0
218	20241223	171100	19333238500	256500	256500	256500	256500	0
219	20241223	171000	19333238500	256500	256500	256500	256500	0
220	20241223	170900	19333238500	256500	256500	256500	256500	0
221	20241223	170800	19333238500	256500	256500	256500	256500	0
222	20241223	170700	19333238500	256500	256500	256500	256500	0
223	20241223	170600	19333238500	256500	256500	256500	256500	0
224	20241223	170500	19333238500	256500	256500	256500	256500	0
225	20241223	170400	19333238500	256500	256500	256500	256500	0
226	20241223	170300	19333238500	256500	256500	256500	256500	0
227	20241223	170200	19333238500	256500	256500	256500	256500	0
228	20241223	170100	19333238500	256500	256500	256500	256500	0
229	20241223	170000	19333238500	256500	256500	256500	256500	0
230	20241223	165900	19333238500	256500	256500	256500	256500	0
231	20241223	165800	19333238500	256500	256500	256500	256500	0
232	20241223	165700	19333238500	256500	256500	256500	256500	0
233	20241223	165600	19333238500	256500	256500	256500	256500	0
234	20241223	165500	19333238500	256500	256500	256500	256500	0
235	20241223	165400	19333238500	256500	256500	256500	256500	0
236	20241223	165300	19333238500	256500	256500	256500	256500	0
237	20241223	165200	19333238500	256500	256500	256500	256500	0
238	20241223	165100	19333238500	256500	256500	256500	256500	0
239	20241223	165000	19333238500	256500	256500	256500	256500	0
240	20241223	164900	19333238500	256500	256500	256500	256500	0
241	20241223	164800	19333238500	256500	256500	256500	256500	0
242	20241223	164700	19333238500	256500	256500	256500	256500	1757
243	20241223	164600	19333238500	256500	256500	256500	256500	0
244	20241223	164500	19333238500	256500	256500	256500	256500	0
245	20241223	164400	19333238500	256500	256500	256500	256500	0
246	20241223	164300	19333238500	256500	256500	256500	256500	0
247	20241223	164200	19333238500	256500	256500	256500	256500	0
248	20241223	164100	19333238500	256500	256500	256500	256500	0
249	20241223	164000	19333238500	256500	256500	256500	256500	0
250	20241223	163900	19333238500	256500	256500	256500	256500	0
251	20241223	163800	19333238500	256500	256500	256500	256500	0
252	20241223	163700	19333238500	256500	256500	256500	256500	0
253	20241223	163600	19333238500	256500	256500	256500	256500	0
254	20241223	163500	19333238500	256500	256500	256500	256500	0
255	20241223	163400	19333238500	256500	256500	256500	256500	0
256	20241223	163300	19333238500	256500	256500	256500	256500	0
257	20241223	163200	19333238500	256500	256500	256500	256500	0
258	20241223	163100	19333238500	256500	256500	256500	256500	0
259	20241223	163000	19333238500	256500	256500	256500	256500	0
260	20241223	162900	19333238500	256500	256500	256500	256500	0
261	20241223	162800	19333238500	256500	256500	256500	256500	0
262	20241223	162700	19333238500	256500	256500	256500	256500	0
263	20241223	162600	19333238500	256500	256500	256500	256500	0
264	20241223	162500	19333238500	256500	256500	256500	256500	0
265	20241223	162400	19333238500	256500	256500	256500	256500	0
266	20241223	162300	19333238500	256500	256500	256500	256500	0
267	20241223	162200	19333238500	256500	256500	256500	256500	0
268	20241223	162100	19333238500	256500	256500	256500	256500	0
269	20241223	162000	19333238500	256500	256500	256500	256500	0
270	20241223	161900	19333238500	256500	256500	256500	256500	0
271	20241223	161800	19333238500	256500	256500	256500	256500	0
272	20241223	161700	19333238500	256500	256500	256500	256500	1757
273	20241223	161600	19333238500	256500	256500	256500	256500	0
274	20241223	161500	19333238500	256500	256500	256500	256500	0
275	20241223	161400	19333238500	256500	256500	256500	256500	0
276	20241223	161300	19333238500	256500	256500	256500	256500	0
277	20241223	161200	19333238500	256500	256500	256500	256500	0
278	20241223	161100	19333238500	256500	256500	256500	256500	0
279	20241223	161000	19333238500	256500	256500	256500	256500	0
280	20241223	160900	19333238500	256500	256500	256500	256500	0
281	20241223	160800	19333238500	256500	256500	256500	256500	0
282	20241223	160700	19333238500	256500	256500	256500	256500	0
283	20241223	160600	19333238500	256500	256500	256500	256500	0
284	20241223	160500	19333238500	256500	256500	256500	256500	0
285	20241223	160400	19333238500	256500	256500	256500	256500	0
286	20241223	160300	19333238500	256500	256500	256500	256500	0
287	20241223	160200	19333238500	256500	256500	256500	256500	0
288	20241223	160100	19333238500	256500	256500	256500	256500	0
289	20241223	160000	19333238500	256500	256500	256500	256500	0
290	20241223	155900	19333238500	256500	256500	256500	256500	0
291	20241223	155800	19333238500	256500	256500	256500	256500	0
292	20241223	155700	19333238500	256500	256500	256500	256500	0
293	20241223	155600	19333238500	256500	256500	256500	256500	0
294	20241223	155500	19333238500	256500	256500	256500	256500	0
295	20241223	155400	19333238500	256500	256500	256500	256500	0
296	20241223	155300	19333238500	256500	256500	256500	256500	0
297	20241223	155200	19333238500	256500	256500	256500	256500	0
298	20241223	155100	19333238500	256500	256500	256500	256500	0
299	20241223	155000	19333238500	256500	256500	256500	256500	0
300	20241223	154900	19333238500	256500	256500	256500	256500	0
301	20241223	154800	19333238500	256500	256500	256500	256500	0
302	20241223	154700	19333238500	256500	256500	256500	256500	1757
303	20241223	154600	19333238500	256500	256500	256500	256500	0
304	20241223	154500	19333238500	256500	256500	256500	256500	0
305	20241223	154400	19333238500	256500	256500	256500	256500	0
306	20241223	154300	19333238500	256500	256500	256500	256500	0
307	20241223	154200	19333238500	256500	256500	256500	256500	0
308	20241223	154100	19333238500	256500	256500	256500	256500	0
309	20241223	154000	19333238500	256500	256500	256500	256500	0
310	20241223	153900	19333238500	256500	256500	256500	256500	0
311	20241223	153800	19333238500	256500	256500	256500	256500	0
312	20241223	153700	19333238500	256500	256500	256500	256500	0
313	20241223	153600	19333238500	256500	256500	256500	256500	0
314	20241223	153500	19333238500	256500	256500	256500	256500	0
315	20241223	153400	19333238500	256500	256500	256500	256500	0
316	20241223	153300	19333238500	256500	256500	256500	256500	0
317	20241223	153200	19333238500	256500	256500	256500	256500	0
318	20241223	153100	19333238500	256500	256500	256500	256500	0
319	20241223	153000	19333238500	256500	256500	256500	256500	1757
320	20241223	152900	18882568000	257000	257000	257000	257000	0
321	20241223	152800	18882568000	257000	257000	257000	257000	0
322	20241223	152700	18882568000	257000	257000	257000	257000	0
323	20241223	152600	18882568000	257000	257000	257000	257000	0
324	20241223	152500	18882568000	257000	257000	257000	257000	0
325	20241223	152400	18882568000	257000	257000	257000	257000	0
326	20241223	152300	18882568000	257000	257000	257000	257000	0
327	20241223	152200	18882568000	257000	257000	257000	257000	0
328	20241223	152100	18882568000	257000	257000	257000	257000	0
329	20241223	152000	18882568000	257000	257000	257000	257000	0
330	20241223	151900	18882568000	257000	256500	257000	256500	141
331	20241223	151800	18846394500	257000	257000	257500	256500	110
332	20241223	151700	18818129000	257000	257000	257500	257000	24
333	20241223	151600	18811957500	257000	256500	257500	256500	110
334	20241223	151500	18783695500	257500	256500	257500	256500	5
335	20241223	151400	18782412000	257000	256500	257000	256500	30
336	20241223	151300	18774709500	256500	257000	257500	256000	1099
337	20241223	151200	18492590500	257500	257500	257500	257000	123
338	20241223	151100	18460918500	258000	257500	258000	257500	77
339	20241223	151000	18441088500	257500	257500	258000	257500	34
340	20241223	150900	18432324500	257500	258000	258000	257500	90
341	20241223	150800	18409120500	257500	258000	258000	257500	151
342	20241223	150700	18370182000	258000	257500	258000	257500	152
343	20241223	150600	18330972000	258000	258000	258000	257500	77
344	20241223	150500	18311137000	258000	258000	258000	257500	71
345	20241223	150400	18292834500	258000	257500	258000	257500	291
346	20241223	150300	18217889000	257500	257500	257500	257000	68
347	20241223	150200	18200380500	258000	258000	258000	257500	84
348	20241223	150100	18178733500	258000	257500	258000	257000	57
349	20241223	150000	18164056500	257000	258500	259000	257000	146
350	20241223	145900	18126418500	258500	259000	259000	258500	188
351	20241223	145800	18077811000	259000	258000	259000	257500	2060
352	20241223	145700	17546147500	258000	258000	258000	257500	116
353	20241223	145600	17516270500	257500	257000	258000	256500	1140
354	20241223	145500	17222681500	257000	257500	257500	257000	67
355	20241223	145400	17205446500	257500	256500	257500	256500	140
356	20241223	145300	17169452000	256500	257000	257500	256500	105
357	20241223	145200	17142464500	257000	257500	257500	257000	70
358	20241223	145100	17124461500	257500	257500	257500	257000	143
359	20241223	145000	17087642500	257500	257000	257500	257000	27
360	20241223	144900	17080696500	257000	257000	257500	257000	575
361	20241223	144800	16932895500	257500	257000	257500	257000	55
362	20241223	144700	16918750000	257000	257000	257500	256500	699
363	20241223	144600	16739106000	257000	257000	257000	256500	80
364	20241223	144500	16718563500	257000	257500	257500	256500	549
365	20241223	144400	16577461000	257000	257500	257500	257000	282
366	20241223	144300	16504982000	257000	257500	257500	257000	59
367	20241223	144200	16489793500	257500	257500	257500	257000	39
368	20241223	144100	16479762500	257500	257500	257500	257000	216
369	20241223	144000	16424143500	257500	257500	257500	257000	111
370	20241223	143900	16395561500	257500	257500	257500	257000	242
371	20241223	143800	16333355500	257500	257500	257500	257000	50
372	20241223	143700	16320483500	257000	257500	257500	257000	29
373	20241223	143600	16313019500	257000	257000	257500	257000	53
374	20241223	143500	16299374500	257000	257000	257500	257000	27
375	20241223	143400	16292425000	257500	257000	257500	257000	339
376	20241223	143300	16205286500	257500	257500	257500	257000	46
377	20241223	143200	16193449000	257500	257500	257500	257000	38
378	20241223	143100	16183664500	257500	257500	257500	257000	27
379	20241223	143000	16176719000	257500	256500	257500	256500	332
380	20241223	142900	16091396000	256500	257000	257000	256500	8
381	20241223	142800	16089340500	256500	257000	257000	256500	57
382	20241223	142700	16074701000	256500	256500	257000	256500	39
383	20241223	142600	16064683000	257000	257000	257000	256500	61
384	20241223	142500	16049017000	257000	257000	257000	256500	32
385	20241223	142400	16040793500	257000	256500	257000	256500	27
386	20241223	142300	16033857000	257000	257000	257000	256500	113
387	20241223	142200	16004856500	257000	257500	257500	256500	76
388	20241223	142100	15985318500	257000	257000	257500	257000	66
389	20241223	142000	15968340500	257000	257500	257500	257000	21
390	20241223	141900	15962936500	257500	256500	257500	256500	112
391	20241223	141800	15934151000	257000	257000	257000	256500	181
392	20241223	141700	15887646500	257000	257000	257000	256500	50
393	20241223	141600	15874797000	256500	256500	257000	256500	19
394	20241223	141500	15869920500	257000	257000	257000	256500	45
395	20241223	141400	15858361500	257000	256500	257000	256500	20
396	20241223	141300	15853225500	257000	256500	257000	256500	84
397	20241223	141200	15831653500	257000	257000	257000	256500	90
398	20241223	141100	15808530500	257000	257000	257500	257000	205
399	20241223	141000	15755837500	257000	257000	257500	257000	69
400	20241223	140900	15738097000	257500	257500	257500	256500	347
401	20241223	140800	15648911500	257000	257500	257500	256500	55
402	20241223	140700	15634760000	257500	257500	257500	257000	13
403	20241223	140600	15631413000	257500	257000	257500	256500	60
404	20241223	140500	15615985500	257000	257500	257500	257000	60
405	20241223	140400	15600557000	256500	256500	257500	256500	1120
406	20241223	140300	15312683500	257000	256500	257000	256500	28
407	20241223	140200	15305488500	257000	256500	257000	256500	43
408	20241223	140100	15294446500	257000	257000	257000	256500	15
409	20241223	140000	15290592500	257000	256500	257000	256500	122
410	20241223	135900	15259281000	256500	256500	257000	256500	51
411	20241223	135800	15246185500	257000	257000	257000	256500	33
412	20241223	135700	15237713000	257000	257500	257500	256500	174
413	20241223	135600	15192985500	257000	257000	257500	257000	27
414	20241223	135500	15186043000	257500	257000	257500	256500	27
415	20241223	135400	15179099000	257500	257000	257500	257000	23
416	20241223	135300	15173183000	257500	257000	257500	257000	13
417	20241223	135200	15169839000	257500	257000	257500	257000	145
418	20241223	135100	15132513000	256500	257000	257500	256500	63
419	20241223	135000	15116320000	257500	257000	257500	256500	202
420	20241223	134900	15064405500	257000	257000	257500	257000	27
421	20241223	134800	15057463500	257000	257000	257500	257000	14
422	20241223	134700	15053862500	257000	257000	257500	257000	1082
423	20241223	134600	14775248500	257500	257000	258000	257000	48
424	20241223	134500	14762902500	257500	257000	257500	257000	550
425	20241223	134400	14621286000	257500	257000	257500	257000	19
426	20241223	134300	14616400000	257500	257000	257500	257000	44
427	20241223	134200	14605090500	257000	257000	257500	257000	23
428	20241223	134100	14599175000	257500	257500	257500	257000	21
429	20241223	134000	14593773500	257000	257000	257500	256500	48
430	20241223	133900	14581444500	257000	257000	257500	257000	20
431	20241223	133800	14576297500	257000	257000	257500	257000	18
432	20241223	133700	14571669500	257500	257500	257500	257000	36
433	20241223	133600	14562414000	257500	257000	257500	257000	16
434	20241223	133500	14558299500	257000	257500	257500	256500	326
435	20241223	133400	14474508500	257500	257000	258000	257000	76
436	20241223	133300	14454938000	257000	257000	258000	257000	72
437	20241223	133200	14436407500	257500	257500	258000	257000	58
438	20241223	133100	14421472500	257500	257000	258000	257000	116
439	20241223	133000	14391568500	258000	257000	258000	257000	75
440	20241223	132900	14372281500	257500	257500	257500	257000	151
441	20241223	132800	14333400000	257500	258000	258000	257500	42
442	20241223	132700	14322582000	258000	257500	258000	257500	14
443	20241223	132600	14318974000	257500	258000	258000	257500	160
444	20241223	132500	14277713000	258000	257500	258000	257000	2042
445	20241223	132400	13751809000	257000	257500	257500	257000	217
446	20241223	132300	13695959000	257500	257500	258000	257500	34
447	20241223	132200	13687201000	258000	257500	258000	257500	42
448	20241223	132100	13676380500	258000	257500	258000	257500	28
449	20241223	132000	13669167500	257500	257000	257500	257000	838
450	20241223	131900	13453791500	257500	257500	258000	257000	524
451	20241223	131800	13319023000	257500	258000	258000	257500	32
452	20241223	131700	13310775500	258000	257500	258000	257500	7
453	20241223	131600	13308971000	257500	258000	258000	257500	38
454	20241223	131500	13299181500	257500	257500	258000	257500	5
455	20241223	131400	13297893500	258000	257500	258000	257500	83
456	20241223	131300	13276515000	258000	258000	258000	257500	7
457	20241223	131200	13274709500	257500	257500	258000	257500	43
458	20241223	131100	13263635500	258000	257500	258000	257500	102
459	20241223	131000	13237364000	257500	258000	258000	257500	127
460	20241223	130900	13204628000	258000	258000	258000	258000	35
461	20241223	130800	13195598000	258000	258000	258000	257500	14
462	20241223	130700	13191988000	257500	257500	257500	257500	198
463	20241223	130600	13141003000	257500	257500	257500	257000	20
464	20241223	130500	13135860500	257000	257500	257500	257000	19
465	20241223	130400	13130968500	257500	257500	258000	257000	274
466	20241223	130300	13060413500	258000	258000	258000	258000	9
467	20241223	130200	13058091500	258000	258000	258000	258000	6
468	20241223	130100	13056543500	258000	258000	258500	257500	44
469	20241223	130000	13045191000	258500	258500	258500	258000	173
470	20241223	125900	13000499000	258500	258500	259000	258500	108
471	20241223	125800	12972580000	258500	258500	258500	258500	139
472	20241223	125700	12936648500	258500	258500	258500	258000	4
473	20241223	125600	12935615000	258500	259000	259000	258500	23
474	20241223	125500	12929668500	258500	258500	259000	258500	246
475	20241223	125400	12866074000	259000	259000	259000	259000	4
476	20241223	125300	12865038000	258500	259000	259000	258500	20
477	20241223	125200	12859859000	259000	258500	259000	258500	24
478	20241223	125100	12853643500	259000	259000	259000	259000	123
479	20241223	125000	12821786500	259000	259000	259500	259000	387
480	20241223	124900	12721546000	259000	259000	259000	259000	355
481	20241223	124800	12629601000	259000	258000	259000	258000	6
482	20241223	124700	12628050000	258500	259000	259500	258000	239
483	20241223	124600	12566190000	259000	258500	259000	258500	20
484	20241223	124500	12561017000	259000	258500	259000	258500	110
485	20241223	124400	12532561500	258000	259000	259500	258000	84
486	20241223	124300	12510813500	259000	260000	260000	259000	55
487	20241223	124200	12496534000	260000	260000	260000	259500	312
488	20241223	124100	12415434500	259500	260000	260000	259500	224
489	20241223	124000	12357254500	259500	259500	260000	259500	1126
490	20241223	123900	12064830500	259500	258500	259500	258500	1426
491	20241223	123800	11695497500	258500	258000	258500	258000	231
492	20241223	123700	11635796000	258000	258500	258500	257500	47
493	20241223	123600	11623669500	257500	258000	258500	257500	195
494	20241223	123500	11573427500	258000	258500	258500	258000	129
495	20241223	123400	11540115000	258500	257500	258500	257500	656
496	20241223	123300	11370872000	258000	258000	258000	257500	240
497	20241223	123200	11308957000	257500	258000	258000	257500	14
498	20241223	123100	11305346000	257500	257500	257500	257500	2
499	20241223	123000	11304831000	257500	258000	258000	257000	20
500	20241223	122900	11299679000	256500	257000	258000	256500	1603
501	20241223	122800	10887387000	257000	257000	257000	257000	7
502	20241223	122700	10885588000	257000	256500	257000	256500	241
503	20241223	122600	10823661000	257000	257000	257000	256500	9
504	20241223	122500	10821349500	257000	257000	257000	256500	58
505	20241223	122400	10806444000	257000	257000	257000	256500	19
506	20241223	122300	10801561500	257000	257000	257000	256500	8
507	20241223	122200	10799507000	257000	257000	257000	256500	13
508	20241223	122100	10796168000	257000	257000	257000	257000	200
509	20241223	122000	10744768000	256500	256500	257000	256500	8
510	20241223	121900	10742715500	257000	256500	257000	256500	261
511	20241223	121800	10675766500	256000	256500	256500	256000	7
512	20241223	121700	10673971500	256500	256500	257000	256500	43
513	20241223	121600	10662941000	257000	257000	257000	256500	122
514	20241223	121500	10631639500	257000	257000	257000	257000	21
515	20241223	121400	10626242500	257000	256500	257000	256500	303
516	20241223	121300	10548511500	256500	256500	256500	256500	19
517	20241223	121200	10543638000	256500	256500	256500	256000	49
518	20241223	121100	10531070000	256500	256500	256500	256000	64
519	20241223	121000	10514655500	256500	256500	256500	256000	12
520	20241223	120900	10511578000	256500	256500	256500	256500	5
521	20241223	120800	10510295500	256500	256000	256500	256000	13
522	20241223	120700	10506965500	256000	256500	256500	256000	18
523	20241223	120600	10502352500	256500	256500	256500	256000	77
524	20241223	120500	10482636500	256500	256500	256500	256000	112
525	20241223	120400	10453959000	256500	256500	256500	256000	108
526	20241223	120300	10426308500	255500	256500	256500	255500	263
527	20241223	120200	10358996500	256500	256500	256500	256000	12
528	20241223	120100	10355921000	256500	256500	256500	256000	33
529	20241223	120000	10347466000	256000	256500	256500	256000	26
530	20241223	115900	10340797500	256500	256500	256500	256500	22
531	20241223	115800	10335154500	256500	256500	256500	256500	7
532	20241223	115700	10333359000	256500	256500	256500	256500	14
533	20241223	115600	10329768000	256500	256500	256500	256500	13
534	20241223	115500	10326433500	256500	256000	256500	256000	64
535	20241223	115400	10310021500	256500	256000	256500	256000	9
536	20241223	115300	10307714500	256000	256000	256000	255500	234
537	20241223	115200	10247812500	256000	256000	256000	256000	39
538	20241223	115100	10237828500	256000	255500	256000	255500	5
539	20241223	115000	10236549000	256000	256000	256000	256000	2
540	20241223	114900	10236037000	256000	256000	256000	255500	57
541	20241223	114800	10221445500	255500	255500	256000	255500	12
542	20241223	114700	10218379000	256000	256000	256000	256000	78
543	20241223	114600	10198411000	256000	255500	256000	255500	12
544	20241223	114500	10195339500	255500	256000	256000	255500	4
545	20241223	114400	10194316000	255500	256000	256000	255500	23
546	20241223	114300	10188431000	256000	256000	256000	255500	11
547	20241223	114200	10185616000	256000	256000	256000	256000	5
548	20241223	114100	10184336000	256000	256000	256000	256000	12
549	20241223	114000	10181264000	255500	256000	256000	255500	8
550	20241223	113900	10179217500	256000	256000	256000	256000	11
551	20241223	113800	10176401500	256000	256000	256000	255500	85
552	20241223	113700	10154656500	255500	256000	256500	255500	285
553	20241223	113600	10081697000	256500	256500	256500	256500	26
554	20241223	113500	10075028000	256000	256500	256500	256000	4
555	20241223	113400	10074002500	256500	256500	256500	256500	10
556	20241223	113300	10071437500	256500	256500	256500	256500	23
557	20241223	113200	10065538000	256500	256500	256500	256500	108
558	20241223	113100	10037836000	256500	257000	257000	256000	40
559	20241223	113000	10027565000	257000	255000	257000	255000	1234
560	20241223	112900	9711442000	255000	255000	255000	255000	21
561	20241223	112800	9706087000	255000	255000	255000	255000	127
562	20241223	112700	9673702000	255000	254500	255000	254500	111
563	20241223	112600	9645449500	255000	255000	255000	255000	4
564	20241223	112500	9644429500	255000	255000	255000	254500	40
565	20241223	112400	9634230000	255000	255000	255000	255000	3
566	20241223	112300	9633465000	254500	255000	255000	254500	89
567	20241223	112200	9610810000	254500	254500	254500	254500	4
568	20241223	112100	9609792000	254500	255000	255000	254500	22
569	20241223	112000	9604183000	255000	255000	255000	254500	33
570	20241223	111900	9595769000	255000	255000	255000	254500	6
571	20241223	111800	9594239500	255000	255000	255000	255000	9
572	20241223	111700	9591944500	254500	254500	255000	254500	487
573	20241223	111600	9468000000	254500	254500	254500	254500	29
574	20241223	111500	9460619500	254500	254500	254500	254500	99
575	20241223	111400	9435424000	254500	254500	254500	254500	5
576	20241223	111300	9434151500	254000	254500	254500	254000	19
577	20241223	111200	9429316500	254500	254500	254500	254000	76
578	20241223	111100	9409976000	254500	255000	255000	254500	204
579	20241223	111000	9358056500	255000	255000	255000	255000	3
580	20241223	110900	9357291500	254500	255000	255000	254500	12
581	20241223	110800	9354233000	255000	254500	255000	254500	9
582	20241223	110700	9351941000	255000	254500	255000	254500	33
583	20241223	110600	9343527000	255000	255500	255500	255000	21
584	20241223	110500	9338166500	255500	255000	255500	255000	13
585	20241223	110400	9334846500	255000	255000	255000	255000	13
586	20241223	110300	9331531500	254500	254500	254500	254500	11
587	20241223	110200	9328732000	255000	254500	255000	254500	86
588	20241223	110100	9306841500	254500	255500	255500	254500	86
589	20241223	110000	9284947000	255500	255500	255500	255000	109
590	20241223	105900	9257149000	255500	255000	255500	255000	12
591	20241223	105800	9254087500	255000	256000	256000	255000	224
592	20241223	105700	9196891000	256000	256000	256000	256000	15
593	20241223	105600	9193051000	256000	256500	256500	256000	409
594	20241223	105500	9088201500	256500	255500	256500	255500	126
595	20241223	105400	9055943000	256000	256000	256000	256000	56
596	20241223	105300	9041607000	256000	256000	256000	256000	34
597	20241223	105200	9032903000	256000	256000	256000	256000	19
598	20241223	105100	9028039000	256000	256500	256500	255500	27
599	20241223	105000	9021127000	256000	256000	256000	256000	168
600	20241223	104900	8978119000	256000	255000	256000	255000	431
601	20241223	104800	8867915500	255000	255000	255000	255000	17
602	20241223	104700	8863580500	255000	255000	255000	255000	10
603	20241223	104600	8861030500	255500	255500	255500	255500	131
604	20241223	104500	8827560000	255000	255000	255500	255000	255
605	20241223	104400	8762514000	254500	254500	255000	254500	18
606	20241223	104300	8757932000	254000	254500	254500	254000	42
607	20241223	104200	8747244500	254500	254500	254500	254500	21
608	20241223	104100	8741900000	254500	254000	254500	254000	18
609	20241223	104000	8737321500	254000	254000	254000	254000	139
610	20241223	103900	8702015500	253500	253500	254000	253500	25
611	20241223	103800	8695677500	254000	253500	254000	253000	9
612	20241223	103700	8693396000	253500	253500	254000	253500	84
613	20241223	103600	8672100500	253500	253500	253500	253000	7
614	20241223	103500	8670326500	253500	254000	254000	253000	114
615	20241223	103400	8641426500	254000	254000	254000	254000	13
616	20241223	103300	8638124500	254000	253500	254000	253500	37
617	20241223	103200	8628739500	253000	254500	254500	253000	257
618	20241223	103100	8563600500	254000	254000	254000	253500	13
619	20241223	103000	8560299000	254000	254000	254000	254000	19
620	20241223	102900	8555473000	254000	254000	254000	254000	29
621	20241223	102800	8548107000	254000	253500	254500	253500	558
622	20241223	102700	8406381500	253000	253500	253500	253000	7
623	20241223	102600	8404607500	253500	253500	253500	253000	37
624	20241223	102500	8395228500	253000	253000	253000	253000	9
625	20241223	102400	8392951500	253000	253500	253500	253000	12
626	20241223	102300	8389910500	253000	253500	253500	253000	30
627	20241223	102200	8382309000	253000	253000	253000	252500	45
628	20241223	102100	8370924500	252500	252500	252500	252500	3
629	20241223	102000	8370167000	253000	253000	253000	252500	23
630	20241223	101900	8364358500	252500	252500	252500	252500	1
631	20241223	101800	8364106000	252500	252500	253000	252500	13
632	20241223	101700	8360819000	252500	252500	252500	252500	76
633	20241223	101600	8341629000	252500	252500	253000	252000	260
634	20241223	101500	8275981500	253000	253000	253000	252500	10
635	20241223	101400	8273454500	253000	253000	253000	252500	41
636	20241223	101300	8263085500	252500	253000	253000	252500	93
637	20241223	101200	8239571500	253000	253000	253000	253000	159
638	20241223	101100	8199344500	253000	252500	253000	252500	31
639	20241223	101000	8191504000	253000	253000	253000	253000	25
640	20241223	100900	8185179000	253000	253000	253000	252500	17
641	20241223	100800	8180878500	253000	252500	253000	252500	24
642	20241223	100700	8174809500	252500	252000	253000	252000	38
643	20241223	100600	8165220000	252500	252500	252500	252000	213
644	20241223	100500	8111438500	252000	252500	252500	252000	102
645	20241223	100400	8085723500	252000	252000	253000	252000	177
646	20241223	100300	8041105000	252000	252500	252500	252000	35
647	20241223	100200	8032279500	252000	252500	252500	252000	33
648	20241223	100100	8023948000	252500	252000	252500	252000	27
649	20241223	100000	8017131000	252000	253000	253000	252000	176
650	20241223	095900	7972690500	253000	254000	254000	252500	646
651	20241223	095800	7809007000	254000	254000	254000	253500	33
652	20241223	095700	7800637000	254000	253000	254000	253000	97
653	20241223	095600	7776038500	253500	253000	253500	252500	42
654	20241223	095500	7765415500	253000	252500	253000	252500	57
655	20241223	095400	7751012500	252500	253500	253500	252500	792
656	20241223	095300	7550652000	253500	254000	254000	253500	71
657	20241223	095200	7532653000	254000	253500	254000	253500	150
658	20241223	095100	7494611500	254000	253500	254000	253000	47
659	20241223	095000	7482694500	254000	254000	254000	253500	30
660	20241223	094900	7475088500	254000	253500	254000	253500	52
661	20241223	094800	7461906000	253500	253000	253500	253000	250
662	20241223	094700	7398616500	253500	254000	254000	253500	146
663	20241223	094600	7361604500	254000	254500	254500	253000	155
664	20241223	094500	7322305500	254500	255000	255000	253000	969
665	20241223	094400	7076473000	255000	254000	255000	254000	617
666	20241223	094300	6919536500	253500	254000	254000	253500	358
667	20241223	094200	6828620000	254500	256500	256500	254500	608
668	20241223	094100	6673399500	256000	256500	256500	256000	95
669	20241223	094000	6649054500	256000	255500	256000	255000	133
670	20241223	093900	6615051500	255000	256500	256500	255000	612
671	20241223	093800	6458517500	256000	257000	257500	256000	134
672	20241223	093700	6424144000	257000	256500	257500	256500	51
673	20241223	093600	6411037000	256500	257000	257000	256000	399
674	20241223	093500	6308655500	257500	257500	258000	257500	56
675	20241223	093400	6294235000	257500	257000	257500	257000	592
676	20241223	093300	6141914000	257000	257500	258000	257000	118
677	20241223	093200	6111533000	258000	258000	258500	257500	784
678	20241223	093100	5909142500	258000	257500	258000	257500	345
679	20241223	093000	5820167000	257500	258000	258500	256500	1348
680	20241223	092900	5472836000	258500	258000	259000	258000	1513
681	20241223	092800	5081721000	258000	256000	258000	256000	1903
682	20241223	092700	4592841000	256000	255500	256000	255500	53
683	20241223	092600	4579283500	255500	256000	256000	255500	52
684	20241223	092500	4565997000	256000	255500	256000	255500	147
685	20241223	092400	4528438000	255500	254500	255500	254500	83
686	20241223	092300	4507257500	254500	255000	255500	254500	148
687	20241223	092200	4469521000	255000	254000	255000	254000	589
688	20241223	092100	4319700000	254000	253500	254000	253500	33
689	20241223	092000	4311320500	253500	253500	253500	253500	11
690	20241223	091900	4308532000	253000	253500	253500	253000	226
691	20241223	091800	4251273000	253500	253500	253500	253000	82
692	20241223	091700	4230490500	253500	254000	254500	253500	1352
693	20241223	091600	3887097500	253500	253500	253500	253500	71
694	20241223	091500	3869099000	253000	253500	254000	253000	789
695	20241223	091400	3669234500	254000	254000	254000	254000	193
696	20241223	091300	3620212500	253000	252500	253500	252000	306
697	20241223	091200	3542813000	252500	253000	253500	252500	175
698	20241223	091100	3498578500	253500	252500	253500	252500	237
699	20241223	091000	3438664500	253000	251000	253000	251000	1067
700	20241223	090900	3170005500	250500	252000	252000	250500	291
701	20241223	090800	3096868000	252000	253000	253000	251500	446
702	20241223	090700	2984509500	253000	250500	253000	250500	593
703	20241223	090600	2835548500	251000	252000	252500	251000	556
704	20241223	090500	2695596500	251500	251000	254500	250000	1445
705	20241223	090400	2332131500	250500	252000	252000	249500	1842
706	20241223	090300	1869914500	252500	254000	255500	252000	905
707	20241223	090200	1640205500	254000	254500	255500	253500	1108
708	20241223	090100	1358562000	254500	256500	257000	254500	1863
709	20241223	090000	880993000	257000	256000	257500	255500	3405