KissMeData/039840/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192100	1063798800	21800	21800	21800	21800	954
3	20231226	192000	1063798800	21800	21800	21800	21800	0
4	20231226	191900	1063798800	21800	21800	21800	21800	0
5	20231226	191800	1063798800	21800	21800	21800	21800	0
6	20231226	191700	1063798800	21800	21800	21800	21800	0
7	20231226	191600	1063798800	21800	21800	21800	21800	0
8	20231226	191500	1063798800	21800	21800	21800	21800	0
9	20231226	191400	1063798800	21800	21800	21800	21800	0
10	20231226	191300	1063798800	21800	21800	21800	21800	0
11	20231226	191200	1063798800	21800	21800	21800	21800	0
12	20231226	191100	1063798800	21800	21800	21800	21800	0
13	20231226	191000	1063798800	21800	21800	21800	21800	0
14	20231226	190900	1063798800	21800	21800	21800	21800	0
15	20231226	190800	1063798800	21800	21800	21800	21800	0
16	20231226	190700	1063798800	21800	21800	21800	21800	0
17	20231226	190600	1063798800	21800	21800	21800	21800	0
18	20231226	190500	1063798800	21800	21800	21800	21800	0
19	20231226	190400	1063798800	21800	21800	21800	21800	0
20	20231226	190300	1063798800	21800	21800	21800	21800	0
21	20231226	190200	1063798800	21800	21800	21800	21800	0
22	20231226	190100	1063798800	21800	21800	21800	21800	0
23	20231226	190000	1063798800	21800	21800	21800	21800	0
24	20231226	185900	1063798800	21800	21800	21800	21800	0
25	20231226	185800	1063798800	21800	21800	21800	21800	0
26	20231226	185700	1063798800	21800	21800	21800	21800	0
27	20231226	185600	1063798800	21800	21800	21800	21800	0
28	20231226	185500	1063798800	21800	21800	21800	21800	0
29	20231226	185400	1063798800	21800	21800	21800	21800	0
30	20231226	185300	1063798800	21800	21800	21800	21800	0
31	20231226	185200	1063798800	21800	21800	21800	21800	0
32	20231226	185100	1063798800	21800	21800	21800	21800	954
33	20231226	185000	1063798800	21800	21800	21800	21800	0
34	20231226	184900	1063798800	21800	21800	21800	21800	0
35	20231226	184800	1063798800	21800	21800	21800	21800	0
36	20231226	184700	1063798800	21800	21800	21800	21800	0
37	20231226	184600	1063798800	21800	21800	21800	21800	0
38	20231226	184500	1063798800	21800	21800	21800	21800	0
39	20231226	184400	1063798800	21800	21800	21800	21800	0
40	20231226	184300	1063798800	21800	21800	21800	21800	0
41	20231226	184200	1063798800	21800	21800	21800	21800	0
42	20231226	184100	1063798800	21800	21800	21800	21800	0
43	20231226	184000	1063798800	21800	21800	21800	21800	0
44	20231226	183900	1063798800	21800	21800	21800	21800	0
45	20231226	183800	1063798800	21800	21800	21800	21800	0
46	20231226	183700	1063798800	21800	21800	21800	21800	0
47	20231226	183600	1063798800	21800	21800	21800	21800	0
48	20231226	183500	1063798800	21800	21800	21800	21800	0
49	20231226	183400	1063798800	21800	21800	21800	21800	0
50	20231226	183300	1063798800	21800	21800	21800	21800	0
51	20231226	183200	1063798800	21800	21800	21800	21800	0
52	20231226	183100	1063798800	21800	21800	21800	21800	0
53	20231226	183000	1063798800	21800	21800	21800	21800	0
54	20231226	182900	1063798800	21800	21800	21800	21800	0
55	20231226	182800	1063798800	21800	21800	21800	21800	0
56	20231226	182700	1063798800	21800	21800	21800	21800	0
57	20231226	182600	1063798800	21800	21800	21800	21800	0
58	20231226	182500	1063798800	21800	21800	21800	21800	0
59	20231226	182400	1063798800	21800	21800	21800	21800	0
60	20231226	182300	1063798800	21800	21800	21800	21800	0
61	20231226	182200	1063798800	21800	21800	21800	21800	0
62	20231226	182100	1063798800	21800	21800	21800	21800	954
63	20231226	182000	1063798800	21800	21800	21800	21800	0
64	20231226	181900	1063798800	21800	21800	21800	21800	0
65	20231226	181800	1063798800	21800	21800	21800	21800	0
66	20231226	181700	1063798800	21800	21800	21800	21800	0
67	20231226	181600	1063798800	21800	21800	21800	21800	0
68	20231226	181500	1063798800	21800	21800	21800	21800	0
69	20231226	181400	1063798800	21800	21800	21800	21800	0
70	20231226	181300	1063798800	21800	21800	21800	21800	0
71	20231226	181200	1063798800	21800	21800	21800	21800	0
72	20231226	181100	1063798800	21800	21800	21800	21800	0
73	20231226	181000	1063798800	21800	21800	21800	21800	0
74	20231226	180900	1063798800	21800	21800	21800	21800	0
75	20231226	180800	1063798800	21800	21800	21800	21800	0
76	20231226	180700	1063798800	21800	21800	21800	21800	0
77	20231226	180600	1063798800	21800	21800	21800	21800	0
78	20231226	180500	1063798800	21800	21800	21800	21800	0
79	20231226	180400	1063798800	21800	21800	21800	21800	0
80	20231226	180300	1063798800	21800	21800	21800	21800	0
81	20231226	180200	1063798800	21800	21800	21800	21800	0
82	20231226	180100	1063798800	21800	21800	21800	21800	0
83	20231226	180000	1063798800	21800	21800	21800	21800	0
84	20231226	175900	1063798800	21800	21800	21800	21800	0
85	20231226	175800	1063798800	21800	21800	21800	21800	0
86	20231226	175700	1063798800	21800	21800	21800	21800	0
87	20231226	175600	1063798800	21800	21800	21800	21800	0
88	20231226	175500	1063798800	21800	21800	21800	21800	0
89	20231226	175400	1063798800	21800	21800	21800	21800	0
90	20231226	175300	1063798800	21800	21800	21800	21800	0
91	20231226	175200	1063798800	21800	21800	21800	21800	0
92	20231226	175100	1063798800	21800	21800	21800	21800	954
93	20231226	175000	1063798800	21800	21800	21800	21800	0
94	20231226	174900	1063798800	21800	21800	21800	21800	0
95	20231226	174800	1063798800	21800	21800	21800	21800	0
96	20231226	174700	1063798800	21800	21800	21800	21800	0
97	20231226	174600	1063798800	21800	21800	21800	21800	0
98	20231226	174500	1063798800	21800	21800	21800	21800	0
99	20231226	174400	1063798800	21800	21800	21800	21800	0
100	20231226	174300	1063798800	21800	21800	21800	21800	0
101	20231226	174200	1063798800	21800	21800	21800	21800	0
102	20231226	174100	1063798800	21800	21800	21800	21800	0
103	20231226	174000	1063798800	21800	21800	21800	21800	0
104	20231226	173900	1063798800	21800	21800	21800	21800	0
105	20231226	173800	1063798800	21800	21800	21800	21800	0
106	20231226	173700	1063798800	21800	21800	21800	21800	0
107	20231226	173600	1063798800	21800	21800	21800	21800	0
108	20231226	173500	1063798800	21800	21800	21800	21800	0
109	20231226	173400	1063798800	21800	21800	21800	21800	0
110	20231226	173300	1063798800	21800	21800	21800	21800	0
111	20231226	173200	1063798800	21800	21800	21800	21800	0
112	20231226	173100	1063798800	21800	21800	21800	21800	0
113	20231226	173000	1063798800	21800	21800	21800	21800	0
114	20231226	172900	1063798800	21800	21800	21800	21800	0
115	20231226	172800	1063798800	21800	21800	21800	21800	0
116	20231226	172700	1063798800	21800	21800	21800	21800	0
117	20231226	172600	1063798800	21800	21800	21800	21800	0
118	20231226	172500	1063798800	21800	21800	21800	21800	0
119	20231226	172400	1063798800	21800	21800	21800	21800	0
120	20231226	172300	1063798800	21800	21800	21800	21800	0
121	20231226	172200	1063798800	21800	21800	21800	21800	0
122	20231226	172100	1063798800	21800	21800	21800	21800	954
123	20231226	172000	1063798800	21800	21800	21800	21800	0
124	20231226	171900	1063798800	21800	21800	21800	21800	0
125	20231226	171800	1063798800	21800	21800	21800	21800	0
126	20231226	171700	1063798800	21800	21800	21800	21800	0
127	20231226	171600	1063798800	21800	21800	21800	21800	0
128	20231226	171500	1063798800	21800	21800	21800	21800	0
129	20231226	171400	1063798800	21800	21800	21800	21800	0
130	20231226	171300	1063798800	21800	21800	21800	21800	0
131	20231226	171200	1063798800	21800	21800	21800	21800	0
132	20231226	171100	1063798800	21800	21800	21800	21800	0
133	20231226	171000	1063798800	21800	21800	21800	21800	0
134	20231226	170900	1063798800	21800	21800	21800	21800	0
135	20231226	170800	1063798800	21800	21800	21800	21800	0
136	20231226	170700	1063798800	21800	21800	21800	21800	0
137	20231226	170600	1063798800	21800	21800	21800	21800	0
138	20231226	170500	1063798800	21800	21800	21800	21800	0
139	20231226	170400	1063798800	21800	21800	21800	21800	0
140	20231226	170300	1063798800	21800	21800	21800	21800	0
141	20231226	170200	1063798800	21800	21800	21800	21800	0
142	20231226	170100	1063798800	21800	21800	21800	21800	0
143	20231226	170000	1063798800	21800	21800	21800	21800	0
144	20231226	165900	1063798800	21800	21800	21800	21800	0
145	20231226	165800	1063798800	21800	21800	21800	21800	0
146	20231226	165700	1063798800	21800	21800	21800	21800	0
147	20231226	165600	1063798800	21800	21800	21800	21800	0
148	20231226	165500	1063798800	21800	21800	21800	21800	0
149	20231226	165400	1063798800	21800	21800	21800	21800	0
150	20231226	165300	1063798800	21800	21800	21800	21800	0
151	20231226	165200	1063798800	21800	21800	21800	21800	0
152	20231226	165100	1063798800	21800	21800	21800	21800	954
153	20231226	165000	1063798800	21800	21800	21800	21800	0
154	20231226	164900	1063798800	21800	21800	21800	21800	0
155	20231226	164800	1063798800	21800	21800	21800	21800	0
156	20231226	164700	1063798800	21800	21800	21800	21800	0
157	20231226	164600	1063798800	21800	21800	21800	21800	0
158	20231226	164500	1063798800	21800	21800	21800	21800	0
159	20231226	164400	1063798800	21800	21800	21800	21800	0
160	20231226	164300	1063798800	21800	21800	21800	21800	0
161	20231226	164200	1063798800	21800	21800	21800	21800	0
162	20231226	164100	1063798800	21800	21800	21800	21800	0
163	20231226	164000	1063798800	21800	21800	21800	21800	0
164	20231226	163900	1063798800	21800	21800	21800	21800	0
165	20231226	163800	1063798800	21800	21800	21800	21800	0
166	20231226	163700	1063798800	21800	21800	21800	21800	0
167	20231226	163600	1063798800	21800	21800	21800	21800	0
168	20231226	163500	1063798800	21800	21800	21800	21800	0
169	20231226	163400	1063798800	21800	21800	21800	21800	0
170	20231226	163300	1063798800	21800	21800	21800	21800	0
171	20231226	163200	1063798800	21800	21800	21800	21800	0
172	20231226	163100	1063798800	21800	21800	21800	21800	0
173	20231226	163000	1063798800	21800	21800	21800	21800	0
174	20231226	162900	1063798800	21800	21800	21800	21800	0
175	20231226	162800	1063798800	21800	21800	21800	21800	0
176	20231226	162700	1063798800	21800	21800	21800	21800	0
177	20231226	162600	1063798800	21800	21800	21800	21800	0
178	20231226	162500	1063798800	21800	21800	21800	21800	0
179	20231226	162400	1063798800	21800	21800	21800	21800	0
180	20231226	162300	1063798800	21800	21800	21800	21800	0
181	20231226	162200	1063798800	21800	21800	21800	21800	0
182	20231226	162100	1063798800	21800	21800	21800	21800	954
183	20231226	162000	1063798800	21800	21800	21800	21800	0
184	20231226	161900	1063798800	21800	21800	21800	21800	0
185	20231226	161800	1063798800	21800	21800	21800	21800	0
186	20231226	161700	1063798800	21800	21800	21800	21800	0
187	20231226	161600	1063798800	21800	21800	21800	21800	0
188	20231226	161500	1063798800	21800	21800	21800	21800	0
189	20231226	161400	1063798800	21800	21800	21800	21800	0
190	20231226	161300	1063798800	21800	21800	21800	21800	0
191	20231226	161200	1063798800	21800	21800	21800	21800	0
192	20231226	161100	1063798800	21800	21800	21800	21800	0
193	20231226	161000	1063798800	21800	21800	21800	21800	0
194	20231226	160900	1063798800	21800	21800	21800	21800	0
195	20231226	160800	1063798800	21800	21800	21800	21800	0
196	20231226	160700	1063798800	21800	21800	21800	21800	0
197	20231226	160600	1063798800	21800	21800	21800	21800	0
198	20231226	160500	1063798800	21800	21800	21800	21800	0
199	20231226	160400	1063798800	21800	21800	21800	21800	0
200	20231226	160300	1063798800	21800	21800	21800	21800	0
201	20231226	160200	1063798800	21800	21800	21800	21800	0
202	20231226	160100	1063798800	21800	21800	21800	21800	0
203	20231226	160000	1063798800	21800	21800	21800	21800	0
204	20231226	155900	1063798800	21800	21800	21800	21800	0
205	20231226	155800	1063798800	21800	21800	21800	21800	0
206	20231226	155700	1063798800	21800	21800	21800	21800	0
207	20231226	155600	1063798800	21800	21800	21800	21800	0
208	20231226	155500	1063798800	21800	21800	21800	21800	0
209	20231226	155400	1063798800	21800	21800	21800	21800	0
210	20231226	155300	1063798800	21800	21800	21800	21800	0
211	20231226	155200	1063798800	21800	21800	21800	21800	0
212	20231226	155100	1063798800	21800	21800	21800	21800	954
213	20231226	155000	1063798800	21800	21800	21800	21800	0
214	20231226	154900	1063798800	21800	21800	21800	21800	0
215	20231226	154800	1063798800	21800	21800	21800	21800	0
216	20231226	154700	1063798800	21800	21800	21800	21800	0
217	20231226	154600	1063798800	21800	21800	21800	21800	0
218	20231226	154500	1063798800	21800	21800	21800	21800	0
219	20231226	154400	1063798800	21800	21800	21800	21800	0
220	20231226	154300	1063798800	21800	21800	21800	21800	0
221	20231226	154200	1063798800	21800	21800	21800	21800	0
222	20231226	154100	1063798800	21800	21800	21800	21800	0
223	20231226	154000	1063798800	21800	21800	21800	21800	0
224	20231226	153900	1063798800	21800	21800	21800	21800	0
225	20231226	153800	1063798800	21800	21800	21800	21800	0
226	20231226	153700	1063798800	21800	21800	21800	21800	0
227	20231226	153600	1063798800	21800	21800	21800	21800	0
228	20231226	153500	1063798800	21800	21800	21800	21800	0
229	20231226	153400	1063798800	21800	21800	21800	21800	0
230	20231226	153300	1063798800	21800	21800	21800	21800	0
231	20231226	153200	1063798800	21800	21800	21800	21800	0
232	20231226	153100	1063798800	21800	21800	21800	21800	0
233	20231226	153000	1063798800	21800	21800	21800	21800	954
234	20231226	152900	1043001600	21800	21800	21800	21800	0
235	20231226	152800	1043001600	21800	21800	21800	21800	0
236	20231226	152700	1043001600	21800	21800	21800	21800	0
237	20231226	152600	1043001600	21800	21800	21800	21800	0
238	20231226	152500	1043001600	21800	21800	21800	21800	0
239	20231226	152400	1043001600	21800	21800	21800	21800	0
240	20231226	152300	1043001600	21800	21800	21800	21800	0
241	20231226	152200	1043001600	21800	21800	21800	21800	0
242	20231226	152100	1043001600	21800	21800	21800	21800	0
243	20231226	152000	1043001600	21800	21800	21800	21800	0
244	20231226	151900	1043001600	21800	21850	21900	21800	121
245	20231226	151800	1040362200	21850	21800	21850	21800	156
246	20231226	151700	1036953750	21850	21850	21850	21850	1
247	20231226	151600	1036931900	21800	21800	21800	21800	315
248	20231226	151500	1030064900	21800	21850	21850	21800	101
249	20231226	151400	1027863050	21800	21850	21850	21800	171
250	20231226	151300	1024135200	21850	21850	21850	21850	131
251	20231226	151200	1021272850	21850	21850	21850	21850	85
252	20231226	151100	1019415600	21850	21850	21850	21850	165
253	20231226	151000	1015810350	21850	21850	21850	21850	106
254	20231226	150900	1013494250	21850	21850	21850	21850	95
255	20231226	150800	1011418500	21850	21850	21850	21850	2
256	20231226	150700	1011374800	21850	21850	21850	21850	105
257	20231226	150600	1009080550	21850	21800	21850	21800	310
258	20231226	150500	1002317050	21850	21850	21850	21850	1
259	20231226	150400	1002295200	21850	21850	21850	21850	127
260	20231226	150300	999520250	21800	21800	21800	21800	527
261	20231226	150200	988031650	21850	21800	21850	21800	201
262	20231226	150100	983649800	21900	21900	21900	21900	20
263	20231226	150000	983211800	21900	21900	21900	21850	122
264	20231226	145900	980545600	21800	21800	21800	21800	6
265	20231226	145800	980414800	21900	21900	21900	21900	11
266	20231226	145700	980173900	21900	21900	21900	21900	36
267	20231226	145600	979385500	21800	21850	21900	21800	53
268	20231226	145500	978227650	21850	21850	21850	21850	54
269	20231226	145400	977047750	21850	21850	21850	21850	251
270	20231226	145300	971563400	21850	21850	21850	21850	304
271	20231226	145200	964921000	21850	21900	21900	21850	221
272	20231226	145100	960091100	21900	21850	21900	21850	16
273	20231226	145000	959740900	21900	21900	21900	21900	32
274	20231226	144900	959040100	21900	21850	21900	21850	44
275	20231226	144800	958077500	21900	21850	21900	21850	27
276	20231226	144700	957486750	21850	21850	21850	21850	0
277	20231226	144600	957486750	21850	21850	21850	21850	30
278	20231226	144500	956831250	21850	21900	21900	21850	314
279	20231226	144400	949970250	21900	21900	21900	21900	13
280	20231226	144300	949685550	21900	21900	21900	21900	1
281	20231226	144200	949663650	21900	21900	21900	21900	0
282	20231226	144100	949663650	21900	21900	21900	21900	301
283	20231226	144000	943071750	21950	21950	21950	21950	0
284	20231226	143900	943071750	21950	21950	21950	21950	0
285	20231226	143800	943071750	21950	21950	21950	21950	17
286	20231226	143700	942698600	21950	21950	21950	21950	7
287	20231226	143600	942544950	21900	21900	21900	21900	0
288	20231226	143500	942544950	21900	21900	21900	21900	0
289	20231226	143400	942544950	21900	21900	21900	21900	0
290	20231226	143300	942544950	21900	21900	21900	21900	10
291	20231226	143200	942325950	21950	21950	21950	21950	1
292	20231226	143100	942304000	21950	21900	21950	21900	401
293	20231226	143000	933522050	21900	21900	21900	21900	1
294	20231226	142900	933500150	21900	21900	21900	21900	1
295	20231226	142800	933478250	21900	21900	21900	21900	0
296	20231226	142700	933478250	21900	21900	21900	21900	1551
297	20231226	142600	899511350	21900	21900	21900	21900	30
298	20231226	142500	898854350	21950	21950	21950	21950	0
299	20231226	142400	898854350	21950	21900	21950	21900	16
300	20231226	142300	898503900	21900	21900	21900	21900	1
301	20231226	142200	898482000	21900	21900	21900	21900	179
302	20231226	142100	894561900	21950	21950	21950	21950	91
303	20231226	142000	892564450	21950	21950	21950	21950	0
304	20231226	141900	892564450	21950	21950	21950	21950	0
305	20231226	141800	892564450	21950	21950	21950	21950	1
306	20231226	141700	892542500	21950	21950	21950	21950	1
307	20231226	141600	892520550	21950	21950	21950	21950	0
308	20231226	141500	892520550	21950	21950	21950	21950	0
309	20231226	141400	892520550	21950	21950	21950	21950	0
310	20231226	141300	892520550	21950	21950	21950	21950	1
311	20231226	141200	892498600	21900	21900	21900	21900	0
312	20231226	141100	892498600	21900	21900	21900	21900	20
313	20231226	141000	892060600	21950	21950	21950	21950	0
314	20231226	140900	892060600	21950	21950	21950	21950	0
315	20231226	140800	892060600	21950	21950	21950	21950	0
316	20231226	140700	892060600	21950	21950	21950	21950	17
317	20231226	140600	891687450	21950	21950	21950	21950	3
318	20231226	140500	891621600	21950	21950	21950	21950	0
319	20231226	140400	891621600	21950	21950	21950	21950	0
320	20231226	140300	891621600	21950	21950	21950	21950	5
321	20231226	140200	891511850	21950	21950	21950	21950	0
322	20231226	140100	891511850	21950	21950	21950	21950	0
323	20231226	140000	891511850	21950	21950	21950	21950	4
324	20231226	135900	891424050	21950	21950	21950	21950	0
325	20231226	135800	891424050	21950	21950	21950	21950	10
326	20231226	135700	891204550	21950	21950	21950	21950	0
327	20231226	135600	891204550	21950	21950	21950	21950	0
328	20231226	135500	891204550	21950	21950	21950	21950	106
329	20231226	135400	888877850	21950	21950	21950	21950	0
330	20231226	135300	888877850	21950	21950	21950	21950	0
331	20231226	135200	888877850	21950	21950	21950	21950	7
332	20231226	135100	888724200	21900	21900	21900	21900	0
333	20231226	135000	888724200	21900	21900	21900	21900	0
334	20231226	134900	888724200	21900	21900	21900	21900	0
335	20231226	134800	888724200	21900	21900	21900	21900	0
336	20231226	134700	888724200	21900	21900	21900	21900	0
337	20231226	134600	888724200	21900	21900	21900	21900	198
338	20231226	134500	884388000	21850	21850	21850	21850	0
339	20231226	134400	884388000	21850	21850	21850	21850	20
340	20231226	134300	883951000	21800	22000	22000	21800	6003
341	20231226	134200	752911150	22000	22000	22000	22000	0
342	20231226	134100	752911150	22000	22000	22000	22000	0
343	20231226	134000	752911150	22000	22000	22000	22000	47
344	20231226	133900	751877150	22000	22000	22000	22000	20
345	20231226	133800	751437150	22000	21900	22000	21900	7
346	20231226	133700	751283600	21900	21900	21900	21900	1
347	20231226	133600	751261700	21900	21900	21900	21900	0
348	20231226	133500	751261700	21900	21900	21900	21900	0
349	20231226	133400	751261700	21900	21950	21950	21900	1000
350	20231226	133300	729360650	21950	21950	21950	21950	0
351	20231226	133200	729360650	21950	21950	21950	21950	28
352	20231226	133100	728746050	21950	21950	21950	21950	0
353	20231226	133000	728746050	21950	21950	21950	21950	10
354	20231226	132900	728526550	21900	21950	21950	21900	230
355	20231226	132800	723478200	21950	21950	21950	21950	12
356	20231226	132700	723214800	21900	21900	21900	21900	0
357	20231226	132600	723214800	21900	21950	21950	21900	2727
358	20231226	132500	663457150	21950	21950	21950	21950	2
359	20231226	132400	663413250	22000	22000	22000	22000	10
360	20231226	132300	663193250	22000	22000	22000	22000	5
361	20231226	132200	663083250	21950	21950	21950	21950	3
362	20231226	132100	663017400	22000	22000	22000	22000	1
363	20231226	132000	662995400	22000	22000	22000	22000	1
364	20231226	131900	662973400	22000	22000	22000	22000	1
365	20231226	131800	662951400	21950	21950	21950	21950	0
366	20231226	131700	662951400	21950	21950	21950	21950	0
367	20231226	131600	662951400	21950	21950	21950	21950	1
368	20231226	131500	662929450	22000	22000	22000	22000	86
369	20231226	131400	661037450	22000	22000	22000	22000	0
370	20231226	131300	661037450	22000	22000	22000	22000	0
371	20231226	131200	661037450	22000	22000	22000	22000	0
372	20231226	131100	661037450	22000	22000	22000	22000	0
373	20231226	131000	661037450	22000	22000	22000	22000	0
374	20231226	130900	661037450	22000	22000	22000	22000	0
375	20231226	130800	661037450	22000	22000	22000	22000	50
376	20231226	130700	659937450	22000	22000	22000	22000	0
377	20231226	130600	659937450	22000	22000	22000	22000	52
378	20231226	130500	658793450	22050	22050	22050	22050	3
379	20231226	130400	658727300	22000	22000	22000	22000	0
380	20231226	130300	658727300	22000	22000	22000	22000	0
381	20231226	130200	658727300	22000	22000	22000	22000	9
382	20231226	130100	658529300	22100	22100	22100	22100	0
383	20231226	130000	658529300	22100	22050	22100	21950	232
384	20231226	125900	653431550	22050	22000	22050	21950	1150
385	20231226	125800	628173050	22050	22000	22050	21950	19
386	20231226	125700	627755300	22050	22050	22050	22050	0
387	20231226	125600	627755300	22050	22050	22050	22050	1
388	20231226	125500	627733250	22050	22050	22050	22050	1
389	20231226	125400	627711200	22050	22050	22050	22050	12
390	20231226	125300	627446600	22050	22050	22050	22050	6
391	20231226	125200	627314300	22000	22000	22000	22000	1
392	20231226	125100	627292300	21950	21950	21950	21950	0
393	20231226	125000	627292300	21950	21950	21950	21950	11
394	20231226	124900	627050850	21950	21950	21950	21950	21
395	20231226	124800	626589900	21950	22050	22050	21950	35
396	20231226	124700	625820350	21950	21950	21950	21950	21
397	20231226	124600	625359400	21950	21950	22000	21950	22
398	20231226	124500	624876450	21950	21950	21950	21950	10
399	20231226	124400	624656950	22000	22000	22000	22000	101
400	20231226	124300	622434950	22000	22000	22000	22000	15
401	20231226	124200	622104950	22000	22000	22000	22000	210
402	20231226	124100	617484950	22000	22000	22000	22000	0
403	20231226	124000	617484950	22000	21950	22000	21950	14
404	20231226	123900	617177000	22000	22000	22000	22000	202
405	20231226	123800	612733000	22000	22000	22000	22000	50
406	20231226	123700	611633000	22000	22000	22000	22000	0
407	20231226	123600	611633000	22000	22000	22000	22000	1
408	20231226	123500	611611000	21950	21950	21950	21950	35
409	20231226	123400	610842750	21950	21950	21950	21950	5
410	20231226	123300	610733000	21950	22000	22000	21950	6
411	20231226	123200	610601250	22000	22000	22000	22000	0
412	20231226	123100	610601250	22000	22000	22000	22000	0
413	20231226	123000	610601250	22000	22000	22000	21950	35
414	20231226	122900	609831800	21900	21950	21950	21900	369
415	20231226	122800	601734500	21950	21950	21950	21950	116
416	20231226	122700	599188300	21950	21950	21950	21950	109
417	20231226	122600	596795750	22000	22000	22000	22000	9
418	20231226	122500	596597750	21900	21950	21950	21900	1998
419	20231226	122400	552800100	22000	22000	22000	22000	79
420	20231226	122300	551062100	22000	22000	22000	22000	40
421	20231226	122200	550182100	22100	22100	22100	22100	5
422	20231226	122100	550071600	22100	22100	22100	22100	0
423	20231226	122000	550071600	22100	22100	22100	22100	5
424	20231226	121900	549961100	22100	22100	22100	22100	0
425	20231226	121800	549961100	22100	22100	22100	22100	5
426	20231226	121700	549850600	22100	22100	22100	22100	0
427	20231226	121600	549850600	22100	22100	22100	22100	1
428	20231226	121500	549828500	22100	22100	22100	22100	5
429	20231226	121400	549718000	21950	21950	21950	21950	100
430	20231226	121300	547523000	22000	22000	22000	22000	0
431	20231226	121200	547523000	22000	22000	22000	22000	229
432	20231226	121100	542485000	22050	22050	22050	22050	2
433	20231226	121000	542440900	22050	22050	22050	22050	0
434	20231226	120900	542440900	22050	22050	22050	22050	0
435	20231226	120800	542440900	22050	22050	22050	22050	50
436	20231226	120700	541338400	22000	22000	22000	22000	0
437	20231226	120600	541338400	22000	22000	22000	22000	0
438	20231226	120500	541338400	22000	22000	22000	22000	1
439	20231226	120400	541316400	22000	22000	22000	22000	0
440	20231226	120300	541316400	22000	22000	22000	22000	0
441	20231226	120200	541316400	22000	22000	22000	22000	0
442	20231226	120100	541316400	22000	22000	22000	22000	118
443	20231226	120000	538720400	22000	22000	22000	22000	2
444	20231226	115900	538676400	22050	22050	22050	22050	50
445	20231226	115800	537573900	22050	22050	22050	22050	4
446	20231226	115700	537485700	22050	22050	22050	22050	5
447	20231226	115600	537375450	22050	22000	22050	22000	210
448	20231226	115500	532754950	22000	22000	22000	22000	1
449	20231226	115400	532732950	22000	22050	22050	22000	8
450	20231226	115300	532556700	22050	22050	22050	22050	126
451	20231226	115200	529778400	22050	22050	22050	22050	1
452	20231226	115100	529756350	22050	22050	22050	22050	0
453	20231226	115000	529756350	22050	22050	22050	22050	78
454	20231226	114900	528036450	22000	22000	22000	22000	0
455	20231226	114800	528036450	22000	22000	22000	22000	0
456	20231226	114700	528036450	22000	22000	22000	22000	0
457	20231226	114600	528036450	22000	22000	22000	22000	0
458	20231226	114500	528036450	22000	22000	22000	22000	40
459	20231226	114400	527156450	22050	22050	22050	22050	0
460	20231226	114300	527156450	22050	22050	22050	22050	0
461	20231226	114200	527156450	22050	22050	22050	22050	0
462	20231226	114100	527156450	22050	22050	22050	22050	3
463	20231226	114000	527090300	22000	22000	22000	22000	16
464	20231226	113900	526738300	22000	22000	22000	22000	2
465	20231226	113800	526694300	22050	22050	22050	22050	0
466	20231226	113700	526694300	22050	22050	22050	22050	0
467	20231226	113600	526694300	22050	22050	22050	22050	1
468	20231226	113500	526672250	22050	22050	22050	22050	4
469	20231226	113400	526584050	22050	22050	22050	22050	0
470	20231226	113300	526584050	22050	22050	22050	22050	1
471	20231226	113200	526562000	22000	22000	22000	22000	185
472	20231226	113100	522492000	22000	22000	22000	22000	0
473	20231226	113000	522492000	22000	22000	22000	22000	0
474	20231226	112900	522492000	22000	22000	22000	22000	30
475	20231226	112800	521832000	22000	22000	22000	22000	5
476	20231226	112700	521722000	22000	22000	22000	22000	0
477	20231226	112600	521722000	22000	22000	22000	22000	0
478	20231226	112500	521722000	22000	22050	22050	22000	5
479	20231226	112400	521611950	22100	22100	22100	22100	50
480	20231226	112300	520506950	22100	22100	22100	22100	1
481	20231226	112200	520484850	22100	22050	22100	22050	3
482	20231226	112100	520418650	22050	22050	22050	22050	0
483	20231226	112000	520418650	22050	22100	22100	22050	22
484	20231226	111900	519933500	22050	22050	22050	22050	29
485	20231226	111800	519294050	22000	22050	22050	22000	360
486	20231226	111700	511364050	22050	22050	22050	22050	0
487	20231226	111600	511364050	22050	22050	22050	22050	1
488	20231226	111500	511342000	22050	22050	22050	22050	2
489	20231226	111400	511297900	22050	22050	22050	22050	0
490	20231226	111300	511297900	22050	22050	22050	22050	2
491	20231226	111200	511253800	22050	22050	22050	22050	0
492	20231226	111100	511253800	22050	22050	22050	22050	0
493	20231226	111000	511253800	22050	22050	22050	22050	0
494	20231226	110900	511253800	22050	22050	22050	22050	1
495	20231226	110800	511231750	22050	22000	22050	22000	34
496	20231226	110700	510483200	22000	22000	22000	22000	0
497	20231226	110600	510483200	22000	22000	22000	22000	0
498	20231226	110500	510483200	22000	22000	22000	22000	0
499	20231226	110400	510483200	22000	22000	22000	22000	0
500	20231226	110300	510483200	22000	22000	22000	22000	0
501	20231226	110200	510483200	22000	22000	22000	22000	1
502	20231226	110100	510461200	22000	22000	22000	22000	1917
503	20231226	110000	468287200	22000	22000	22000	22000	10
504	20231226	105900	468067200	21950	22000	22000	21950	27
505	20231226	105800	467474450	22000	22000	22000	22000	40
506	20231226	105700	466594450	21950	21950	21950	21950	0
507	20231226	105600	466594450	21950	21950	21950	21950	173
508	20231226	105500	462797100	21950	21950	21950	21950	101
509	20231226	105400	460580150	22000	22000	22000	22000	0
510	20231226	105300	460580150	22000	22000	22000	22000	1
511	20231226	105200	460558150	21950	21950	21950	21950	70
512	20231226	105100	459021650	22000	22000	22000	22000	1
513	20231226	105000	458999650	21950	21950	21950	21950	2
514	20231226	104900	458955750	21950	21950	21950	21950	0
515	20231226	104800	458955750	21950	21950	21950	21950	16
516	20231226	104700	458604550	22000	21950	22000	21950	25
517	20231226	104600	458055050	22000	22000	22000	22000	90
518	20231226	104500	456075050	22000	22000	22000	22000	0
519	20231226	104400	456075050	22000	22000	22000	22000	24
520	20231226	104300	455547050	22000	22000	22000	22000	0
521	20231226	104200	455547050	22000	22000	22000	22000	0
522	20231226	104100	455547050	22000	22000	22000	22000	0
523	20231226	104000	455547050	22000	22000	22000	22000	0
524	20231226	103900	455547050	22000	22000	22000	22000	1
525	20231226	103800	455525050	22000	22000	22000	22000	0
526	20231226	103700	455525050	22000	22000	22000	22000	0
527	20231226	103600	455525050	22000	22000	22000	22000	0
528	20231226	103500	455525050	22000	22000	22000	22000	21
529	20231226	103400	455063050	22000	22000	22000	22000	2
530	20231226	103300	455019050	22000	22000	22000	22000	22
531	20231226	103200	454535050	22000	22000	22000	22000	0
532	20231226	103100	454535050	22000	22000	22000	22000	0
533	20231226	103000	454535050	22000	22000	22000	22000	0
534	20231226	102900	454535050	22000	22000	22000	22000	59
535	20231226	102800	453237050	22000	22000	22000	22000	0
536	20231226	102700	453237050	22000	22000	22000	22000	0
537	20231226	102600	453237050	22000	22000	22000	22000	297
538	20231226	102500	446703050	22000	22000	22000	22000	0
539	20231226	102400	446703050	22000	22000	22000	22000	0
540	20231226	102300	446703050	22000	22000	22000	22000	0
541	20231226	102200	446703050	22000	22000	22000	22000	27
542	20231226	102100	446109050	22000	22000	22000	22000	17
543	20231226	102000	445735050	22000	22000	22050	22000	17
544	20231226	101900	445361000	22050	22050	22050	22050	10
545	20231226	101800	445140500	22050	22050	22050	22050	7
546	20231226	101700	444986150	22000	22000	22000	22000	340
547	20231226	101600	437506150	22000	22000	22000	22000	1
548	20231226	101500	437484150	22000	22000	22000	22000	10
549	20231226	101400	437264150	22000	22000	22000	22000	83
550	20231226	101300	435438150	22000	22000	22000	22000	2
551	20231226	101200	435394150	21950	21950	21950	21950	1
552	20231226	101100	435372200	22000	22000	22000	22000	0
553	20231226	101000	435372200	22000	22000	22000	22000	0
554	20231226	100900	435372200	22000	22000	22000	22000	0
555	20231226	100800	435372200	22000	22000	22000	22000	1
556	20231226	100700	435350200	22000	22000	22000	22000	20
557	20231226	100600	434910200	22000	22000	22000	22000	20
558	20231226	100500	434470200	22000	22000	22000	22000	0
559	20231226	100400	434470200	22000	22000	22000	22000	1
560	20231226	100300	434448200	21950	21950	21950	21950	0
561	20231226	100200	434448200	21950	21950	21950	21950	0
562	20231226	100100	434448200	21950	21950	21950	21950	47
563	20231226	100000	433416550	21950	21950	21950	21950	245
564	20231226	095900	428038800	21950	21950	21950	21950	50
565	20231226	095800	426941300	22000	22000	22000	22000	0
566	20231226	095700	426941300	22000	21950	22000	21950	606
567	20231226	095600	413639550	22000	22000	22000	22000	23
568	20231226	095500	413133550	22000	22000	22000	22000	5
569	20231226	095400	413023550	22000	22000	22000	22000	342
570	20231226	095300	405499550	22000	21950	22000	21950	127
571	20231226	095200	402711850	22000	22000	22000	22000	0
572	20231226	095100	402711850	22000	22000	22000	22000	0
573	20231226	095000	402711850	22000	21950	22000	21950	353
574	20231226	094900	394963450	21950	21950	21950	21950	10
575	20231226	094800	394743950	21950	21950	21950	21950	0
576	20231226	094700	394743950	21950	21950	21950	21950	0
577	20231226	094600	394743950	21950	21950	21950	21950	0
578	20231226	094500	394743950	21950	21950	22000	21950	71
579	20231226	094400	393185450	22000	22000	22000	22000	3
580	20231226	094300	393119450	21950	22000	22000	21950	4
581	20231226	094200	393031500	22000	22000	22000	22000	0
582	20231226	094100	393031500	22000	21950	22000	21950	28
583	20231226	094000	392416500	21950	21900	21950	21900	25
584	20231226	093900	391868950	21900	21950	21950	21900	1506
585	20231226	093800	358885850	21950	22000	22000	21950	33
586	20231226	093700	358161350	22000	21900	22000	21900	23
587	20231226	093600	357657050	21900	21900	21900	21900	245
588	20231226	093500	352291550	21900	21900	21950	21900	253
589	20231226	093400	346744650	21950	21950	21950	21950	62
590	20231226	093300	345383750	21950	22000	22000	21950	1146
591	20231226	093200	320222500	22050	22000	22050	21950	261
592	20231226	093100	314480300	22000	22000	22000	22000	482
593	20231226	093000	303876300	22000	22000	22000	22000	363
594	20231226	092900	295890300	22050	22050	22050	22000	252
595	20231226	092800	290346200	22000	22050	22050	22000	783
596	20231226	092700	273113700	22050	22050	22050	22050	13
597	20231226	092600	272827050	22050	22100	22100	22050	775
598	20231226	092500	255725200	22000	22000	22150	22000	2532
599	20231226	092400	199879950	22050	22100	22100	22050	789
600	20231226	092300	182482150	22100	22100	22100	22100	674
601	20231226	092200	167586750	22050	22100	22100	22050	1023
602	20231226	092100	145029050	22100	22100	22150	22100	636
603	20231226	092000	130973400	22100	22150	22150	22100	1524
604	20231226	091900	97281000	22200	22200	22200	22200	100
605	20231226	091800	95061000	22200	22300	22300	22200	405
606	20231226	091700	86066250	22250	22250	22250	22250	23
607	20231226	091600	85554500	22250	22250	22250	22250	88
608	20231226	091500	83596500	22250	22250	22250	22250	12
609	20231226	091400	83329500	22250	22250	22250	22250	152
610	20231226	091300	79947500	22200	22250	22250	22200	120
611	20231226	091200	77279700	22250	22250	22250	22250	24
612	20231226	091100	76745700	22250	22250	22250	22250	130
613	20231226	091000	73853200	22300	22300	22300	22300	20
614	20231226	090900	73407200	22350	22200	22350	22200	14
615	20231226	090800	73096250	22200	22100	22200	22100	1151
616	20231226	090700	47643250	22200	22150	22200	22150	130
617	20231226	090600	44758450	22150	22150	22150	22150	48
618	20231226	090500	43695250	22100	22150	22150	22100	39
619	20231226	090400	42833000	22200	22250	22250	22200	423
620	20231226	090300	33439900	22200	22200	22200	22200	12
621	20231226	090200	33173500	22150	22400	22400	22150	734
622	20231226	090100	16781700	22500	22450	22500	22450	49
623	20231226	090000	15680000	22400	22400	22400	22400	700