KissMeData/041830/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	192600	576490750	21800	21800	21800	21800	619
3	20241223	192500	576490750	21800	21800	21800	21800	0
4	20241223	192400	576490750	21800	21800	21800	21800	0
5	20241223	192300	576490750	21800	21800	21800	21800	0
6	20241223	192200	576490750	21800	21800	21800	21800	0
7	20241223	192100	576490750	21800	21800	21800	21800	0
8	20241223	192000	576490750	21800	21800	21800	21800	0
9	20241223	191900	576490750	21800	21800	21800	21800	0
10	20241223	191800	576490750	21800	21800	21800	21800	0
11	20241223	191700	576490750	21800	21800	21800	21800	0
12	20241223	191600	576490750	21800	21800	21800	21800	0
13	20241223	191500	576490750	21800	21800	21800	21800	0
14	20241223	191400	576490750	21800	21800	21800	21800	0
15	20241223	191300	576490750	21800	21800	21800	21800	0
16	20241223	191200	576490750	21800	21800	21800	21800	0
17	20241223	191100	576490750	21800	21800	21800	21800	0
18	20241223	191000	576490750	21800	21800	21800	21800	0
19	20241223	190900	576490750	21800	21800	21800	21800	0
20	20241223	190800	576490750	21800	21800	21800	21800	0
21	20241223	190700	576490750	21800	21800	21800	21800	0
22	20241223	190600	576490750	21800	21800	21800	21800	0
23	20241223	190500	576490750	21800	21800	21800	21800	0
24	20241223	190400	576490750	21800	21800	21800	21800	0
25	20241223	190300	576490750	21800	21800	21800	21800	0
26	20241223	190200	576490750	21800	21800	21800	21800	0
27	20241223	190100	576490750	21800	21800	21800	21800	0
28	20241223	190000	576490750	21800	21800	21800	21800	0
29	20241223	185900	576490750	21800	21800	21800	21800	0
30	20241223	185800	576490750	21800	21800	21800	21800	0
31	20241223	185700	576490750	21800	21800	21800	21800	0
32	20241223	185600	576490750	21800	21800	21800	21800	619
33	20241223	185500	576490750	21800	21800	21800	21800	0
34	20241223	185400	576490750	21800	21800	21800	21800	0
35	20241223	185300	576490750	21800	21800	21800	21800	0
36	20241223	185200	576490750	21800	21800	21800	21800	0
37	20241223	185100	576490750	21800	21800	21800	21800	0
38	20241223	185000	576490750	21800	21800	21800	21800	0
39	20241223	184900	576490750	21800	21800	21800	21800	0
40	20241223	184800	576490750	21800	21800	21800	21800	0
41	20241223	184700	576490750	21800	21800	21800	21800	0
42	20241223	184600	576490750	21800	21800	21800	21800	0
43	20241223	184500	576490750	21800	21800	21800	21800	0
44	20241223	184400	576490750	21800	21800	21800	21800	0
45	20241223	184300	576490750	21800	21800	21800	21800	0
46	20241223	184200	576490750	21800	21800	21800	21800	0
47	20241223	184100	576490750	21800	21800	21800	21800	0
48	20241223	184000	576490750	21800	21800	21800	21800	0
49	20241223	183900	576490750	21800	21800	21800	21800	0
50	20241223	183800	576490750	21800	21800	21800	21800	0
51	20241223	183700	576490750	21800	21800	21800	21800	0
52	20241223	183600	576490750	21800	21800	21800	21800	0
53	20241223	183500	576490750	21800	21800	21800	21800	0
54	20241223	183400	576490750	21800	21800	21800	21800	0
55	20241223	183300	576490750	21800	21800	21800	21800	0
56	20241223	183200	576490750	21800	21800	21800	21800	0
57	20241223	183100	576490750	21800	21800	21800	21800	0
58	20241223	183000	576490750	21800	21800	21800	21800	0
59	20241223	182900	576490750	21800	21800	21800	21800	0
60	20241223	182800	576490750	21800	21800	21800	21800	0
61	20241223	182700	576490750	21800	21800	21800	21800	0
62	20241223	182600	576490750	21800	21800	21800	21800	619
63	20241223	182500	576490750	21800	21800	21800	21800	0
64	20241223	182400	576490750	21800	21800	21800	21800	0
65	20241223	182300	576490750	21800	21800	21800	21800	0
66	20241223	182200	576490750	21800	21800	21800	21800	0
67	20241223	182100	576490750	21800	21800	21800	21800	0
68	20241223	182000	576490750	21800	21800	21800	21800	0
69	20241223	181900	576490750	21800	21800	21800	21800	0
70	20241223	181800	576490750	21800	21800	21800	21800	0
71	20241223	181700	576490750	21800	21800	21800	21800	0
72	20241223	181600	576490750	21800	21800	21800	21800	0
73	20241223	181500	576490750	21800	21800	21800	21800	0
74	20241223	181400	576490750	21800	21800	21800	21800	0
75	20241223	181300	576490750	21800	21800	21800	21800	0
76	20241223	181200	576490750	21800	21800	21800	21800	0
77	20241223	181100	576490750	21800	21800	21800	21800	0
78	20241223	181000	576490750	21800	21800	21800	21800	0
79	20241223	180900	576490750	21800	21800	21800	21800	0
80	20241223	180800	576490750	21800	21800	21800	21800	0
81	20241223	180700	576490750	21800	21800	21800	21800	0
82	20241223	180600	576490750	21800	21800	21800	21800	0
83	20241223	180500	576490750	21800	21800	21800	21800	0
84	20241223	180400	576490750	21800	21800	21800	21800	0
85	20241223	180300	576490750	21800	21800	21800	21800	0
86	20241223	180200	576490750	21800	21800	21800	21800	0
87	20241223	180100	576490750	21800	21800	21800	21800	0
88	20241223	180000	576490750	21800	21800	21800	21800	0
89	20241223	175900	576490750	21800	21800	21800	21800	0
90	20241223	175800	576490750	21800	21800	21800	21800	0
91	20241223	175700	576490750	21800	21800	21800	21800	0
92	20241223	175600	576490750	21800	21800	21800	21800	619
93	20241223	175500	576490750	21800	21800	21800	21800	0
94	20241223	175400	576490750	21800	21800	21800	21800	0
95	20241223	175300	576490750	21800	21800	21800	21800	0
96	20241223	175200	576490750	21800	21800	21800	21800	0
97	20241223	175100	576490750	21800	21800	21800	21800	0
98	20241223	175000	576490750	21800	21800	21800	21800	0
99	20241223	174900	576490750	21800	21800	21800	21800	0
100	20241223	174800	576490750	21800	21800	21800	21800	0
101	20241223	174700	576490750	21800	21800	21800	21800	0
102	20241223	174600	576490750	21800	21800	21800	21800	0
103	20241223	174500	576490750	21800	21800	21800	21800	0
104	20241223	174400	576490750	21800	21800	21800	21800	0
105	20241223	174300	576490750	21800	21800	21800	21800	0
106	20241223	174200	576490750	21800	21800	21800	21800	0
107	20241223	174100	576490750	21800	21800	21800	21800	0
108	20241223	174000	576490750	21800	21800	21800	21800	0
109	20241223	173900	576490750	21800	21800	21800	21800	0
110	20241223	173800	576490750	21800	21800	21800	21800	0
111	20241223	173700	576490750	21800	21800	21800	21800	0
112	20241223	173600	576490750	21800	21800	21800	21800	0
113	20241223	173500	576490750	21800	21800	21800	21800	0
114	20241223	173400	576490750	21800	21800	21800	21800	0
115	20241223	173300	576490750	21800	21800	21800	21800	0
116	20241223	173200	576490750	21800	21800	21800	21800	0
117	20241223	173100	576490750	21800	21800	21800	21800	0
118	20241223	173000	576490750	21800	21800	21800	21800	0
119	20241223	172900	576490750	21800	21800	21800	21800	0
120	20241223	172800	576490750	21800	21800	21800	21800	0
121	20241223	172700	576490750	21800	21800	21800	21800	0
122	20241223	172600	576490750	21800	21800	21800	21800	619
123	20241223	172500	576490750	21800	21800	21800	21800	0
124	20241223	172400	576490750	21800	21800	21800	21800	0
125	20241223	172300	576490750	21800	21800	21800	21800	0
126	20241223	172200	576490750	21800	21800	21800	21800	0
127	20241223	172100	576490750	21800	21800	21800	21800	0
128	20241223	172000	576490750	21800	21800	21800	21800	0
129	20241223	171900	576490750	21800	21800	21800	21800	0
130	20241223	171800	576490750	21800	21800	21800	21800	0
131	20241223	171700	576490750	21800	21800	21800	21800	0
132	20241223	171600	576490750	21800	21800	21800	21800	0
133	20241223	171500	576490750	21800	21800	21800	21800	0
134	20241223	171400	576490750	21800	21800	21800	21800	0
135	20241223	171300	576490750	21800	21800	21800	21800	0
136	20241223	171200	576490750	21800	21800	21800	21800	0
137	20241223	171100	576490750	21800	21800	21800	21800	0
138	20241223	171000	576490750	21800	21800	21800	21800	0
139	20241223	170900	576490750	21800	21800	21800	21800	0
140	20241223	170800	576490750	21800	21800	21800	21800	0
141	20241223	170700	576490750	21800	21800	21800	21800	0
142	20241223	170600	576490750	21800	21800	21800	21800	0
143	20241223	170500	576490750	21800	21800	21800	21800	0
144	20241223	170400	576490750	21800	21800	21800	21800	0
145	20241223	170300	576490750	21800	21800	21800	21800	0
146	20241223	170200	576490750	21800	21800	21800	21800	0
147	20241223	170100	576490750	21800	21800	21800	21800	0
148	20241223	170000	576490750	21800	21800	21800	21800	0
149	20241223	165900	576490750	21800	21800	21800	21800	0
150	20241223	165800	576490750	21800	21800	21800	21800	0
151	20241223	165700	576490750	21800	21800	21800	21800	0
152	20241223	165600	576490750	21800	21800	21800	21800	619
153	20241223	165500	576490750	21800	21800	21800	21800	0
154	20241223	165400	576490750	21800	21800	21800	21800	0
155	20241223	165300	576490750	21800	21800	21800	21800	0
156	20241223	165200	576490750	21800	21800	21800	21800	0
157	20241223	165100	576490750	21800	21800	21800	21800	0
158	20241223	165000	576490750	21800	21800	21800	21800	0
159	20241223	164900	576490750	21800	21800	21800	21800	0
160	20241223	164800	576490750	21800	21800	21800	21800	0
161	20241223	164700	576490750	21800	21800	21800	21800	0
162	20241223	164600	576490750	21800	21800	21800	21800	0
163	20241223	164500	576490750	21800	21800	21800	21800	0
164	20241223	164400	576490750	21800	21800	21800	21800	0
165	20241223	164300	576490750	21800	21800	21800	21800	0
166	20241223	164200	576490750	21800	21800	21800	21800	0
167	20241223	164100	576490750	21800	21800	21800	21800	0
168	20241223	164000	576490750	21800	21800	21800	21800	0
169	20241223	163900	576490750	21800	21800	21800	21800	0
170	20241223	163800	576490750	21800	21800	21800	21800	0
171	20241223	163700	576490750	21800	21800	21800	21800	0
172	20241223	163600	576490750	21800	21800	21800	21800	0
173	20241223	163500	576490750	21800	21800	21800	21800	0
174	20241223	163400	576490750	21800	21800	21800	21800	0
175	20241223	163300	576490750	21800	21800	21800	21800	0
176	20241223	163200	576490750	21800	21800	21800	21800	0
177	20241223	163100	576490750	21800	21800	21800	21800	0
178	20241223	163000	576490750	21800	21800	21800	21800	0
179	20241223	162900	576490750	21800	21800	21800	21800	0
180	20241223	162800	576490750	21800	21800	21800	21800	0
181	20241223	162700	576490750	21800	21800	21800	21800	0
182	20241223	162600	576490750	21800	21800	21800	21800	619
183	20241223	162500	576490750	21800	21800	21800	21800	0
184	20241223	162400	576490750	21800	21800	21800	21800	0
185	20241223	162300	576490750	21800	21800	21800	21800	0
186	20241223	162200	576490750	21800	21800	21800	21800	0
187	20241223	162100	576490750	21800	21800	21800	21800	0
188	20241223	162000	576490750	21800	21800	21800	21800	0
189	20241223	161900	576490750	21800	21800	21800	21800	0
190	20241223	161800	576490750	21800	21800	21800	21800	0
191	20241223	161700	576490750	21800	21800	21800	21800	0
192	20241223	161600	576490750	21800	21800	21800	21800	0
193	20241223	161500	576490750	21800	21800	21800	21800	0
194	20241223	161400	576490750	21800	21800	21800	21800	0
195	20241223	161300	576490750	21800	21800	21800	21800	0
196	20241223	161200	576490750	21800	21800	21800	21800	0
197	20241223	161100	576490750	21800	21800	21800	21800	0
198	20241223	161000	576490750	21800	21800	21800	21800	0
199	20241223	160900	576490750	21800	21800	21800	21800	0
200	20241223	160800	576490750	21800	21800	21800	21800	0
201	20241223	160700	576490750	21800	21800	21800	21800	0
202	20241223	160600	576490750	21800	21800	21800	21800	0
203	20241223	160500	576490750	21800	21800	21800	21800	0
204	20241223	160400	576490750	21800	21800	21800	21800	0
205	20241223	160300	576490750	21800	21800	21800	21800	0
206	20241223	160200	576490750	21800	21800	21800	21800	0
207	20241223	160100	576490750	21800	21800	21800	21800	0
208	20241223	160000	576490750	21800	21800	21800	21800	0
209	20241223	155900	576490750	21800	21800	21800	21800	0
210	20241223	155800	576490750	21800	21800	21800	21800	0
211	20241223	155700	576490750	21800	21800	21800	21800	0
212	20241223	155600	576490750	21800	21800	21800	21800	619
213	20241223	155500	576490750	21800	21800	21800	21800	0
214	20241223	155400	576490750	21800	21800	21800	21800	0
215	20241223	155300	576490750	21800	21800	21800	21800	0
216	20241223	155200	576490750	21800	21800	21800	21800	0
217	20241223	155100	576490750	21800	21800	21800	21800	0
218	20241223	155000	576490750	21800	21800	21800	21800	0
219	20241223	154900	576490750	21800	21800	21800	21800	0
220	20241223	154800	576490750	21800	21800	21800	21800	0
221	20241223	154700	576490750	21800	21800	21800	21800	0
222	20241223	154600	576490750	21800	21800	21800	21800	0
223	20241223	154500	576490750	21800	21800	21800	21800	0
224	20241223	154400	576490750	21800	21800	21800	21800	0
225	20241223	154300	576490750	21800	21800	21800	21800	0
226	20241223	154200	576490750	21800	21800	21800	21800	0
227	20241223	154100	576490750	21800	21800	21800	21800	0
228	20241223	154000	576490750	21800	21800	21800	21800	0
229	20241223	153900	576490750	21800	21800	21800	21800	0
230	20241223	153800	576490750	21800	21800	21800	21800	0
231	20241223	153700	576490750	21800	21800	21800	21800	0
232	20241223	153600	576490750	21800	21800	21800	21800	0
233	20241223	153500	576490750	21800	21800	21800	21800	0
234	20241223	153400	576490750	21800	21800	21800	21800	0
235	20241223	153300	576490750	21800	21800	21800	21800	0
236	20241223	153200	576490750	21800	21800	21800	21800	0
237	20241223	153100	576490750	21800	21800	21800	21800	0
238	20241223	153000	576490750	21800	21800	21800	21800	619
239	20241223	152900	562996550	21900	21900	21900	21900	0
240	20241223	152800	562996550	21900	21900	21900	21900	0
241	20241223	152700	562996550	21900	21900	21900	21900	0
242	20241223	152600	562996550	21900	21900	21900	21900	0
243	20241223	152500	562996550	21900	21900	21900	21900	0
244	20241223	152400	562996550	21900	21900	21900	21900	0
245	20241223	152300	562996550	21900	21900	21900	21900	0
246	20241223	152200	562996550	21900	21900	21900	21900	0
247	20241223	152100	562996550	21900	21900	21900	21900	0
248	20241223	152000	562996550	21900	21900	21900	21900	0
249	20241223	151900	562996550	21900	21850	21900	21850	25
250	20241223	151800	562449600	21850	21800	21850	21800	117
251	20241223	151700	559898600	21800	21800	21800	21800	0
252	20241223	151600	559898600	21800	21800	21800	21800	39
253	20241223	151500	559048400	21850	21850	21850	21850	82
254	20241223	151400	557256700	21900	21900	21900	21900	1
255	20241223	151300	557234800	21900	21900	21900	21900	58
256	20241223	151200	555964600	21900	21900	21900	21900	20
257	20241223	151100	555526600	21900	21900	21900	21900	49
258	20241223	151000	554453500	21900	21850	21900	21850	20
259	20241223	150900	554016450	21850	21850	21850	21850	0
260	20241223	150800	554016450	21850	21900	21900	21850	34
261	20241223	150700	553273500	21850	21800	21850	21800	136
262	20241223	150600	550302500	21850	21850	21850	21850	12
263	20241223	150500	550040300	21850	21850	21850	21850	0
264	20241223	150400	550040300	21850	21850	21850	21850	12
265	20241223	150300	549778100	21850	21750	21850	21750	29
266	20241223	150200	549146450	21750	21750	21750	21750	38
267	20241223	150100	548319950	21750	21750	21750	21750	19
268	20241223	150000	547906700	21750	21800	21800	21750	81
269	20241223	145900	546141950	21800	21850	21850	21800	105
270	20241223	145800	543852450	21850	21850	21850	21850	10
271	20241223	145700	543633950	21850	21850	21850	21850	0
272	20241223	145600	543633950	21850	21850	21850	21850	0
273	20241223	145500	543633950	21850	21850	21850	21850	36
274	20241223	145400	542847350	21850	21850	21850	21850	0
275	20241223	145300	542847350	21850	21850	21850	21850	0
276	20241223	145200	542847350	21850	21850	21850	21850	16
277	20241223	145100	542497750	21850	21850	21850	21850	44
278	20241223	145000	541536350	21850	21850	21850	21850	94
279	20241223	144900	539482450	21850	21850	21850	21850	0
280	20241223	144800	539482450	21850	21850	21850	21850	117
281	20241223	144700	536926000	21850	21850	21850	21850	63
282	20241223	144600	535549450	21850	21850	21850	21850	0
283	20241223	144500	535549450	21850	21850	21850	21850	56
284	20241223	144400	534325850	21850	21850	21850	21850	4
285	20241223	144300	534238450	21850	21850	21850	21850	0
286	20241223	144200	534238450	21850	21850	21850	21850	0
287	20241223	144100	534238450	21850	21800	21850	21800	631
288	20241223	144000	520479300	21850	21850	21850	21850	0
289	20241223	143900	520479300	21850	21850	21850	21850	7
290	20241223	143800	520326350	21850	21850	21850	21850	0
291	20241223	143700	520326350	21850	21850	21850	21850	0
292	20241223	143600	520326350	21850	21850	21850	21850	0
293	20241223	143500	520326350	21850	21850	21850	21850	0
294	20241223	143400	520326350	21850	21850	21850	21850	0
295	20241223	143300	520326350	21850	21850	21850	21850	4
296	20241223	143200	520238950	21900	21900	21900	21900	0
297	20241223	143100	520238950	21900	21900	21900	21900	4
298	20241223	143000	520151350	21900	21900	21900	21900	50
299	20241223	142900	519056350	21900	21900	21900	21900	0
300	20241223	142800	519056350	21900	21900	21900	21900	0
301	20241223	142700	519056350	21900	21900	21900	21900	50
302	20241223	142600	517961350	21900	21900	21900	21900	1
303	20241223	142500	517939450	21900	21900	21900	21900	100
304	20241223	142400	515749450	21900	21900	21900	21900	2
305	20241223	142300	515705650	21900	21900	21900	21900	55
306	20241223	142200	514501150	21900	21900	21900	21900	0
307	20241223	142100	514501150	21900	21900	21900	21900	53
308	20241223	142000	513340450	21800	21800	21800	21800	38
309	20241223	141900	512512050	21800	21850	21850	21800	19
310	20241223	141800	512097750	21800	21800	21800	21800	20
311	20241223	141700	511661750	21800	21800	21800	21800	38
312	20241223	141600	510833350	21800	21800	21800	21800	19
313	20241223	141500	510419150	21800	21900	21900	21800	295
314	20241223	141400	503977050	21900	21900	21900	21900	0
315	20241223	141300	503977050	21900	21900	21900	21900	59
316	20241223	141200	502684950	21900	21900	21900	21900	0
317	20241223	141100	502684950	21900	21900	21900	21900	0
318	20241223	141000	502684950	21900	21900	21900	21900	50
319	20241223	140900	501589950	21900	21900	21900	21900	12
320	20241223	140800	501327150	21800	21800	21800	21800	0
321	20241223	140700	501327150	21800	21850	21900	21800	176
322	20241223	140600	497481150	21850	21850	21850	21850	50
323	20241223	140500	496388650	21850	21850	21850	21850	0
324	20241223	140400	496388650	21850	21850	21850	21850	59
325	20241223	140300	495099500	21850	21850	21850	21850	0
326	20241223	140200	495099500	21850	21850	21850	21850	50
327	20241223	140100	494007000	21850	21850	21850	21850	0
328	20241223	140000	494007000	21850	21850	21850	21850	70
329	20241223	135900	492477500	21850	21850	21850	21850	11
330	20241223	135800	492237150	21850	21850	21850	21850	109
331	20241223	135700	489855500	21850	21850	21850	21850	0
332	20241223	135600	489855500	21850	21850	21850	21850	111
333	20241223	135500	487430150	21850	21850	21850	21850	0
334	20241223	135400	487430150	21850	21850	21850	21850	0
335	20241223	135300	487430150	21850	21850	21850	21850	50
336	20241223	135200	486337650	21850	21850	21850	21850	9
337	20241223	135100	486141000	21800	21800	21800	21800	20
338	20241223	135000	485705000	21800	21800	21800	21800	38
339	20241223	134900	484876600	21800	21800	21800	21800	19
340	20241223	134800	484462400	21800	21800	21800	21800	195
341	20241223	134700	480211400	21850	21850	21850	21850	51
342	20241223	134600	479097050	21850	21850	21850	21850	0
343	20241223	134500	479097050	21850	21850	21850	21850	60
344	20241223	134400	477786050	21850	21850	21850	21850	14
345	20241223	134300	477480150	21850	21850	21850	21850	50
346	20241223	134200	476387650	21850	21850	21850	21850	0
347	20241223	134100	476387650	21850	21850	21850	21850	50
348	20241223	134000	475295150	21850	21850	21850	21850	0
349	20241223	133900	475295150	21850	21850	21850	21850	50
350	20241223	133800	474202650	21850	21800	21850	21800	274
351	20241223	133700	468228950	21850	21850	21850	21850	12
352	20241223	133600	467966750	21850	21850	21850	21850	160
353	20241223	133500	464470750	21850	21850	21850	21850	33
354	20241223	133400	463749700	21850	21850	21850	21850	109
355	20241223	133300	461368050	21850	21850	21850	21850	0
356	20241223	133200	461368050	21850	21850	21850	21850	50
357	20241223	133100	460275550	21850	21850	21850	21850	0
358	20241223	133000	460275550	21850	21850	21850	21850	50
359	20241223	132900	459183050	21850	21750	21850	21750	42
360	20241223	132800	458269150	21750	21750	21750	21750	3
361	20241223	132700	458203900	21850	21850	21850	21850	5
362	20241223	132600	458094650	21850	21800	21850	21800	434
363	20241223	132500	448631850	21800	21800	21800	21800	5
364	20241223	132400	448522850	21800	21800	21800	21800	62
365	20241223	132300	447171250	21800	21800	21800	21800	0
366	20241223	132200	447171250	21800	21800	21800	21800	50
367	20241223	132100	446081250	21800	21800	21800	21800	0
368	20241223	132000	446081250	21800	21800	21800	21800	61
369	20241223	131900	444751450	21800	21800	21800	21800	10
370	20241223	131800	444533450	21800	21800	21800	21800	7
371	20241223	131700	444380850	21800	21800	21800	21800	59
372	20241223	131600	443094650	21800	21800	21800	21800	1
373	20241223	131500	443072850	21800	21800	21800	21800	50
374	20241223	131400	441982850	21800	21800	21800	21800	5
375	20241223	131300	441873850	21800	21800	21800	21800	71
376	20241223	131200	440326050	21800	21800	21800	21800	5
377	20241223	131100	440217050	21800	21800	21800	21800	111
378	20241223	131000	437797250	21800	21800	21800	21800	0
379	20241223	130900	437797250	21800	21750	21800	21750	127
380	20241223	130800	435034500	21750	21650	21750	21650	133
381	20241223	130700	432144950	21650	21750	21750	21650	62
382	20241223	130600	430797650	21750	21650	21750	21650	35
383	20241223	130500	430038900	21650	21650	21650	21650	39
384	20241223	130400	429194550	21650	21650	21650	21650	52
385	20241223	130300	428068750	21750	21750	21750	21750	66
386	20241223	130200	426633250	21750	21750	21750	21750	1
387	20241223	130100	426611500	21750	21750	21750	21750	33
388	20241223	130000	425893750	21750	21700	21750	21700	271
389	20241223	125900	420009800	21700	21700	21700	21700	122
390	20241223	125800	417362400	21750	21750	21750	21750	50
391	20241223	125700	416274900	21750	21750	21750	21750	0
392	20241223	125600	416274900	21750	21750	21750	21750	119
393	20241223	125500	413686650	21750	21750	21750	21750	20
394	20241223	125400	413251650	21800	21800	21800	21800	61
395	20241223	125300	411921850	21800	21800	21800	21800	0
396	20241223	125200	411921850	21800	21800	21800	21800	50
397	20241223	125100	410831850	21800	21800	21800	21800	0
398	20241223	125000	410831850	21800	21800	21800	21800	60
399	20241223	124900	409523850	21800	21800	21800	21800	0
400	20241223	124800	409523850	21800	21800	21800	21800	60
401	20241223	124700	408215850	21800	21800	21800	21800	0
402	20241223	124600	408215850	21800	21800	21800	21800	50
403	20241223	124500	407125850	21800	21800	21800	21800	0
404	20241223	124400	407125850	21800	21800	21800	21800	1
405	20241223	124300	407104050	21800	21800	21800	21800	100
406	20241223	124200	404924050	21800	21800	21800	21800	2
407	20241223	124100	404880450	21800	21800	21800	21800	50
408	20241223	124000	403790450	21850	21850	21850	21850	0
409	20241223	123900	403790450	21850	21850	21850	21850	50
410	20241223	123800	402697950	21850	21850	21850	21850	0
411	20241223	123700	402697950	21850	21850	21850	21750	54
412	20241223	123600	401520400	21850	21850	21850	21850	0
413	20241223	123500	401520400	21850	21850	21850	21850	60
414	20241223	123400	400209400	21850	21850	21850	21850	0
415	20241223	123300	400209400	21850	21850	21850	21850	50
416	20241223	123200	399116900	21850	21850	21850	21850	0
417	20241223	123100	399116900	21850	21850	21850	21850	61
418	20241223	123000	397784050	21850	21850	21850	21850	0
419	20241223	122900	397784050	21850	21850	21850	21850	50
420	20241223	122800	396691550	21850	21850	21850	21850	0
421	20241223	122700	396691550	21850	21850	21850	21850	0
422	20241223	122600	396691550	21850	21850	21850	21850	59
423	20241223	122500	395402400	21850	21850	21850	21850	1
424	20241223	122400	395380550	21850	21850	21850	21850	50
425	20241223	122300	394288050	21850	21800	21850	21800	29
426	20241223	122200	393655350	21800	21800	21800	21800	161
427	20241223	122100	390145550	21800	21800	21800	21800	209
428	20241223	122000	385589350	21850	21850	21850	21850	50
429	20241223	121900	384496850	21850	21850	21850	21850	0
430	20241223	121800	384496850	21850	21850	21850	21850	60
431	20241223	121700	383185850	21850	21850	21850	21850	0
432	20241223	121600	383185850	21850	21850	21850	21850	50
433	20241223	121500	382093350	21850	21850	21850	21850	0
434	20241223	121400	382093350	21850	21850	21850	21850	74
435	20241223	121300	380476450	21850	21850	21850	21850	0
436	20241223	121200	380476450	21850	21850	21850	21850	50
437	20241223	121100	379383950	21850	21850	21850	21850	0
438	20241223	121000	379383950	21850	21850	21850	21850	50
439	20241223	120900	378291450	21850	21850	21850	21850	5
440	20241223	120800	378182200	21850	21850	21850	21850	0
441	20241223	120700	378182200	21850	21850	21850	21850	50
442	20241223	120600	377089700	21850	21850	21850	21850	0
443	20241223	120500	377089700	21850	21850	21850	21850	113
444	20241223	120400	374620650	21850	21850	21850	21850	0
445	20241223	120300	374620650	21850	21850	21850	21850	54
446	20241223	120200	373440750	21850	21850	21850	21850	0
447	20241223	120100	373440750	21850	21850	21850	21850	58
448	20241223	120000	372173450	21850	21850	21850	21850	142
449	20241223	115900	369070750	21850	21800	21850	21800	477
450	20241223	115800	358666450	21800	21800	21800	21800	88
451	20241223	115700	356748050	21800	21800	21800	21800	55
452	20241223	115600	355549050	21800	21800	21800	21800	0
453	20241223	115500	355549050	21800	21800	21800	21800	50
454	20241223	115400	354459050	21800	21800	21800	21800	2
455	20241223	115300	354415450	21800	21850	21850	21800	181
456	20241223	115200	350464650	21850	21850	21850	21850	2
457	20241223	115100	350420950	21800	21800	21800	21800	19
458	20241223	115000	350006750	21800	21800	21800	21800	0
459	20241223	114900	350006750	21800	21800	21800	21800	0
460	20241223	114800	350006750	21800	21800	21800	21800	76
461	20241223	114700	348349950	21800	21800	21800	21800	90
462	20241223	114600	346387950	21750	21700	21750	21700	125
463	20241223	114500	343670150	21700	21700	21700	21700	83
464	20241223	114400	341869050	21750	21750	21750	21750	71
465	20241223	114300	340324800	21750	21750	21750	21750	0
466	20241223	114200	340324800	21750	21800	21800	21750	68
467	20241223	114100	338843750	21800	21800	21800	21800	8
468	20241223	114000	338669350	21800	21800	21800	21800	50
469	20241223	113900	337579350	21800	21800	21800	21800	38
470	20241223	113800	336750950	21800	21700	21800	21700	766
471	20241223	113700	320086000	21700	21700	21700	21700	130
472	20241223	113600	317265000	21700	21700	21700	21700	58
473	20241223	113500	316006400	21700	21700	21700	21700	35
474	20241223	113400	315246900	21700	21700	21700	21700	29
475	20241223	113300	314617600	21700	21650	21700	21650	1165
476	20241223	113200	289374250	21650	21650	21650	21650	0
477	20241223	113100	289374250	21650	21650	21650	21650	50
478	20241223	113000	288291750	21650	21650	21650	21650	4
479	20241223	112900	288205150	21650	21650	21650	21650	60
480	20241223	112800	286906150	21650	21650	21650	21650	0
481	20241223	112700	286906150	21650	21650	21650	21650	100
482	20241223	112600	284741150	21650	21650	21650	21650	0
483	20241223	112500	284741150	21650	21650	21650	21650	50
484	20241223	112400	283658650	21650	21650	21650	21650	0
485	20241223	112300	283658650	21650	21650	21650	21650	50
486	20241223	112200	282576150	21650	21650	21650	21650	0
487	20241223	112100	282576150	21650	21650	21650	21650	114
488	20241223	112000	280108050	21600	21600	21650	21600	472
489	20241223	111900	269912800	21600	21600	21600	21600	21
490	20241223	111800	269459200	21600	21600	21600	21600	21
491	20241223	111700	269005600	21600	21600	21600	21600	85
492	20241223	111600	267169600	21600	21600	21600	21600	23
493	20241223	111500	266672800	21750	21750	21750	21750	10
494	20241223	111400	266455300	21750	21750	21750	21750	50
495	20241223	111300	265367800	21750	21750	21750	21600	179
496	20241223	111200	261475900	21700	21650	21700	21650	1095
497	20241223	111100	237743150	21600	21550	21600	21550	1994
498	20241223	111000	194705250	21550	21550	21550	21550	51
499	20241223	110900	193606200	21550	21500	21550	21500	344
500	20241223	110800	186199100	21550	21500	21550	21500	471
501	20241223	110700	176072550	21550	21550	21550	21550	377
502	20241223	110600	167948200	21600	21600	21600	21600	8
503	20241223	110500	167775400	21550	21550	21550	21550	0
504	20241223	110400	167775400	21550	21550	21550	21550	0
505	20241223	110300	167775400	21550	21550	21550	21550	0
506	20241223	110200	167775400	21550	21550	21550	21550	0
507	20241223	110100	167775400	21550	21550	21550	21550	34
508	20241223	110000	167042700	21600	21600	21600	21600	50
509	20241223	105900	165962700	21600	21600	21600	21600	10
510	20241223	105800	165746700	21500	21500	21500	21500	0
511	20241223	105700	165746700	21500	21500	21500	21500	0
512	20241223	105600	165746700	21500	21500	21500	21500	0
513	20241223	105500	165746700	21500	21550	21550	21500	200
514	20241223	105400	161442000	21600	21600	21600	21600	0
515	20241223	105300	161442000	21600	21600	21600	21600	0
516	20241223	105200	161442000	21600	21600	21600	21600	11
517	20241223	105100	161204400	21600	21600	21600	21600	0
518	20241223	105000	161204400	21600	21600	21600	21600	101
519	20241223	104900	159022800	21600	21600	21600	21600	0
520	20241223	104800	159022800	21600	21600	21600	21600	0
521	20241223	104700	159022800	21600	21600	21600	21600	1
522	20241223	104600	159001200	21600	21600	21600	21600	0
523	20241223	104500	159001200	21600	21600	21600	21600	0
524	20241223	104400	159001200	21600	21600	21600	21600	0
525	20241223	104300	159001200	21600	21600	21600	21600	6
526	20241223	104200	158871600	21600	21600	21600	21600	0
527	20241223	104100	158871600	21600	21600	21600	21600	0
528	20241223	104000	158871600	21600	21600	21600	21600	0
529	20241223	103900	158871600	21600	21600	21600	21600	1
530	20241223	103800	158850000	21600	21600	21600	21600	0
531	20241223	103700	158850000	21600	21600	21600	21600	0
532	20241223	103600	158850000	21600	21600	21600	21600	0
533	20241223	103500	158850000	21600	21600	21600	21600	1
534	20241223	103400	158828400	21600	21550	21600	21550	277
535	20241223	103300	152859000	21600	21600	21600	21600	0
536	20241223	103200	152859000	21600	21600	21600	21600	2
537	20241223	103100	152815800	21550	21550	21550	21550	0
538	20241223	103000	152815800	21550	21600	21600	21550	104
539	20241223	102900	150574400	21600	21600	21600	21600	9
540	20241223	102800	150380000	21600	21550	21600	21550	22
541	20241223	102700	149905850	21600	21600	21600	21600	0
542	20241223	102600	149905850	21600	21600	21600	21600	0
543	20241223	102500	149905850	21600	21600	21600	21600	12
544	20241223	102400	149646650	21600	21600	21600	21600	5
545	20241223	102300	149538650	21600	21600	21600	21600	1
546	20241223	102200	149517050	21600	21600	21600	21600	0
547	20241223	102100	149517050	21600	21600	21600	21600	0
548	20241223	102000	149517050	21600	21600	21600	21600	9
549	20241223	101900	149322650	21600	21600	21600	21600	1
550	20241223	101800	149301050	21600	21600	21600	21600	5
551	20241223	101700	149193050	21600	21600	21600	21600	10
552	20241223	101600	148977050	21600	21600	21600	21600	0
553	20241223	101500	148977050	21600	21600	21600	21600	0
554	20241223	101400	148977050	21600	21600	21600	21600	10
555	20241223	101300	148761050	21600	21600	21600	21600	0
556	20241223	101200	148761050	21600	21600	21600	21600	141
557	20241223	101100	145715450	21600	21600	21600	21600	83
558	20241223	101000	143922650	21600	21550	21600	21550	227
559	20241223	100900	139029450	21550	21450	21550	21450	1964
560	20241223	100800	96799050	21500	21500	21500	21450	11
561	20241223	100700	96562600	21500	21450	21500	21450	110
562	20241223	100600	94197850	21500	21500	21500	21500	1
563	20241223	100500	94176350	21500	21500	21500	21500	0
564	20241223	100400	94176350	21500	21500	21500	21500	0
565	20241223	100300	94176350	21500	21500	21500	21500	0
566	20241223	100200	94176350	21500	21500	21500	21500	2
567	20241223	100100	94133350	21500	21500	21500	21500	0
568	20241223	100000	94133350	21500	21500	21500	21500	11
569	20241223	095900	93896850	21500	21500	21500	21500	1
570	20241223	095800	93875350	21500	21500	21500	21500	10
571	20241223	095700	93660350	21500	21500	21500	21500	0
572	20241223	095600	93660350	21500	21500	21500	21500	1
573	20241223	095500	93638850	21500	21500	21500	21500	8
574	20241223	095400	93466850	21500	21500	21500	21500	0
575	20241223	095300	93466850	21500	21500	21500	21500	1
576	20241223	095200	93445350	21500	21500	21500	21500	1
577	20241223	095100	93423850	21500	21500	21500	21500	0
578	20241223	095000	93423850	21500	21500	21500	21500	0
579	20241223	094900	93423850	21500	21550	21550	21500	192
580	20241223	094800	89295800	21550	21550	21550	21550	5
581	20241223	094700	89188050	21550	21550	21550	21550	4
582	20241223	094600	89101850	21550	21550	21550	21550	1
583	20241223	094500	89080300	21550	21550	21550	21550	345
584	20241223	094400	81645550	21600	21550	21600	21550	8
585	20241223	094300	81472900	21550	21550	21550	21550	97
586	20241223	094200	79382550	21600	21600	21600	21600	31
587	20241223	094100	78712950	21600	21600	21600	21600	70
588	20241223	094000	77200950	21600	21600	21600	21600	30
589	20241223	093900	76552950	21600	21600	21600	21600	19
590	20241223	093800	76142550	21600	21600	21600	21600	61
591	20241223	093700	74824950	21550	21500	21550	21500	588
592	20241223	093600	62176500	21450	21450	21450	21450	111
593	20241223	093500	59795550	21450	21400	21450	21400	714
594	20241223	093400	44510300	21350	21350	21350	21350	0
595	20241223	093300	44510300	21350	21350	21350	21350	0
596	20241223	093200	44510300	21350	21350	21350	21350	0
597	20241223	093100	44510300	21350	21350	21350	21350	0
598	20241223	093000	44510300	21350	21350	21350	21350	0
599	20241223	092900	44510300	21350	21350	21350	21350	4
600	20241223	092800	44424900	21400	21350	21400	21350	135
601	20241223	092700	41539000	21400	21400	21400	21400	0
602	20241223	092600	41539000	21400	21400	21400	21400	21
603	20241223	092500	41089600	21350	21450	21450	21350	406
604	20241223	092400	32416350	21500	21500	21500	21500	1
605	20241223	092300	32394850	21500	21500	21500	21500	0
606	20241223	092200	32394850	21500	21500	21500	21500	36
607	20241223	092100	31620850	21450	21450	21450	21450	5
608	20241223	092000	31513600	21550	21550	21550	21550	7
609	20241223	091900	31362750	21550	21550	21550	21450	307
610	20241223	091800	24763000	21550	21550	21550	21550	7
611	20241223	091700	24612150	21550	21550	21550	21550	2
612	20241223	091600	24569050	21550	21550	21550	21550	0
613	20241223	091500	24569050	21550	21550	21550	21550	5
614	20241223	091400	24461300	21550	21550	21550	21550	86
615	20241223	091300	22608000	21550	21550	21550	21550	203
616	20241223	091200	18233350	21550	21650	21650	21550	54
617	20241223	091100	17067650	21650	21650	21650	21650	12
618	20241223	091000	16807850	21650	21650	21650	21650	1
619	20241223	090900	16786200	21650	21750	21750	21650	12
620	20241223	090800	16526300	21750	21750	21750	21750	0
621	20241223	090700	16526300	21750	21750	21750	21500	41
622	20241223	090600	15636000	21700	21700	21700	21700	0
623	20241223	090500	15636000	21700	21700	21700	21700	2
624	20241223	090400	15592600	21700	21700	21700	21700	450
625	20241223	090300	5827600	21700	21700	21700	21700	2
626	20241223	090200	5784200	21700	21700	21700	21700	0
627	20241223	090100	5784200	21700	21700	21700	21700	0
628	20241223	090000	5784200	21700	21750	21750	21700	266