KissMeData/004990/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184400	1657376150	21800	21800	21800	21800	4285
3	20241230	184300	1657376150	21800	21800	21800	21800	0
4	20241230	184200	1657376150	21800	21800	21800	21800	0
5	20241230	184100	1657376150	21800	21800	21800	21800	0
6	20241230	184000	1657376150	21800	21800	21800	21800	0
7	20241230	183900	1657376150	21800	21800	21800	21800	0
8	20241230	183800	1657376150	21800	21800	21800	21800	0
9	20241230	183700	1657376150	21800	21800	21800	21800	0
10	20241230	183600	1657376150	21800	21800	21800	21800	0
11	20241230	183500	1657376150	21800	21800	21800	21800	0
12	20241230	183400	1657376150	21800	21800	21800	21800	0
13	20241230	183300	1657376150	21800	21800	21800	21800	0
14	20241230	183200	1657376150	21800	21800	21800	21800	0
15	20241230	183100	1657376150	21800	21800	21800	21800	0
16	20241230	183000	1657376150	21800	21800	21800	21800	0
17	20241230	182900	1657376150	21800	21800	21800	21800	0
18	20241230	182800	1657376150	21800	21800	21800	21800	0
19	20241230	182700	1657376150	21800	21800	21800	21800	0
20	20241230	182600	1657376150	21800	21800	21800	21800	0
21	20241230	182500	1657376150	21800	21800	21800	21800	0
22	20241230	182400	1657376150	21800	21800	21800	21800	0
23	20241230	182300	1657376150	21800	21800	21800	21800	0
24	20241230	182200	1657376150	21800	21800	21800	21800	0
25	20241230	182100	1657376150	21800	21800	21800	21800	0
26	20241230	182000	1657376150	21800	21800	21800	21800	0
27	20241230	181900	1657376150	21800	21800	21800	21800	0
28	20241230	181800	1657376150	21800	21800	21800	21800	0
29	20241230	181700	1657376150	21800	21800	21800	21800	0
30	20241230	181600	1657376150	21800	21800	21800	21800	0
31	20241230	181500	1657376150	21800	21800	21800	21800	0
32	20241230	181400	1657376150	21800	21800	21800	21800	4285
33	20241230	181300	1657376150	21800	21800	21800	21800	0
34	20241230	181200	1657376150	21800	21800	21800	21800	0
35	20241230	181100	1657376150	21800	21800	21800	21800	0
36	20241230	181000	1657376150	21800	21800	21800	21800	0
37	20241230	180900	1657376150	21800	21800	21800	21800	0
38	20241230	180800	1657376150	21800	21800	21800	21800	0
39	20241230	180700	1657376150	21800	21800	21800	21800	0
40	20241230	180600	1657376150	21800	21800	21800	21800	0
41	20241230	180500	1657376150	21800	21800	21800	21800	0
42	20241230	180400	1657376150	21800	21800	21800	21800	0
43	20241230	180300	1657376150	21800	21800	21800	21800	0
44	20241230	180200	1657376150	21800	21800	21800	21800	0
45	20241230	180100	1657376150	21800	21800	21800	21800	0
46	20241230	180000	1657376150	21800	21800	21800	21800	0
47	20241230	175900	1657376150	21800	21800	21800	21800	0
48	20241230	175800	1657376150	21800	21800	21800	21800	0
49	20241230	175700	1657376150	21800	21800	21800	21800	0
50	20241230	175600	1657376150	21800	21800	21800	21800	0
51	20241230	175500	1657376150	21800	21800	21800	21800	0
52	20241230	175400	1657376150	21800	21800	21800	21800	0
53	20241230	175300	1657376150	21800	21800	21800	21800	0
54	20241230	175200	1657376150	21800	21800	21800	21800	0
55	20241230	175100	1657376150	21800	21800	21800	21800	0
56	20241230	175000	1657376150	21800	21800	21800	21800	0
57	20241230	174900	1657376150	21800	21800	21800	21800	0
58	20241230	174800	1657376150	21800	21800	21800	21800	0
59	20241230	174700	1657376150	21800	21800	21800	21800	0
60	20241230	174600	1657376150	21800	21800	21800	21800	0
61	20241230	174500	1657376150	21800	21800	21800	21800	0
62	20241230	174400	1657376150	21800	21800	21800	21800	4285
63	20241230	174300	1657376150	21800	21800	21800	21800	0
64	20241230	174200	1657376150	21800	21800	21800	21800	0
65	20241230	174100	1657376150	21800	21800	21800	21800	0
66	20241230	174000	1657376150	21800	21800	21800	21800	0
67	20241230	173900	1657376150	21800	21800	21800	21800	0
68	20241230	173800	1657376150	21800	21800	21800	21800	0
69	20241230	173700	1657376150	21800	21800	21800	21800	0
70	20241230	173600	1657376150	21800	21800	21800	21800	0
71	20241230	173500	1657376150	21800	21800	21800	21800	0
72	20241230	173400	1657376150	21800	21800	21800	21800	0
73	20241230	173300	1657376150	21800	21800	21800	21800	0
74	20241230	173200	1657376150	21800	21800	21800	21800	0
75	20241230	173100	1657376150	21800	21800	21800	21800	0
76	20241230	173000	1657376150	21800	21800	21800	21800	0
77	20241230	172900	1657376150	21800	21800	21800	21800	0
78	20241230	172800	1657376150	21800	21800	21800	21800	0
79	20241230	172700	1657376150	21800	21800	21800	21800	0
80	20241230	172600	1657376150	21800	21800	21800	21800	0
81	20241230	172500	1657376150	21800	21800	21800	21800	0
82	20241230	172400	1657376150	21800	21800	21800	21800	0
83	20241230	172300	1657376150	21800	21800	21800	21800	0
84	20241230	172200	1657376150	21800	21800	21800	21800	0
85	20241230	172100	1657376150	21800	21800	21800	21800	0
86	20241230	172000	1657376150	21800	21800	21800	21800	0
87	20241230	171900	1657376150	21800	21800	21800	21800	0
88	20241230	171800	1657376150	21800	21800	21800	21800	0
89	20241230	171700	1657376150	21800	21800	21800	21800	0
90	20241230	171600	1657376150	21800	21800	21800	21800	0
91	20241230	171500	1657376150	21800	21800	21800	21800	0
92	20241230	171400	1657376150	21800	21800	21800	21800	4285
93	20241230	171300	1657376150	21800	21800	21800	21800	0
94	20241230	171200	1657376150	21800	21800	21800	21800	0
95	20241230	171100	1657376150	21800	21800	21800	21800	0
96	20241230	171000	1657376150	21800	21800	21800	21800	0
97	20241230	170900	1657376150	21800	21800	21800	21800	0
98	20241230	170800	1657376150	21800	21800	21800	21800	0
99	20241230	170700	1657376150	21800	21800	21800	21800	0
100	20241230	170600	1657376150	21800	21800	21800	21800	0
101	20241230	170500	1657376150	21800	21800	21800	21800	0
102	20241230	170400	1657376150	21800	21800	21800	21800	0
103	20241230	170300	1657376150	21800	21800	21800	21800	0
104	20241230	170200	1657376150	21800	21800	21800	21800	0
105	20241230	170100	1657376150	21800	21800	21800	21800	0
106	20241230	170000	1657376150	21800	21800	21800	21800	0
107	20241230	165900	1657376150	21800	21800	21800	21800	0
108	20241230	165800	1657376150	21800	21800	21800	21800	0
109	20241230	165700	1657376150	21800	21800	21800	21800	0
110	20241230	165600	1657376150	21800	21800	21800	21800	0
111	20241230	165500	1657376150	21800	21800	21800	21800	0
112	20241230	165400	1657376150	21800	21800	21800	21800	0
113	20241230	165300	1657376150	21800	21800	21800	21800	0
114	20241230	165200	1657376150	21800	21800	21800	21800	0
115	20241230	165100	1657376150	21800	21800	21800	21800	0
116	20241230	165000	1657376150	21800	21800	21800	21800	0
117	20241230	164900	1657376150	21800	21800	21800	21800	0
118	20241230	164800	1657376150	21800	21800	21800	21800	0
119	20241230	164700	1657376150	21800	21800	21800	21800	0
120	20241230	164600	1657376150	21800	21800	21800	21800	0
121	20241230	164500	1657376150	21800	21800	21800	21800	0
122	20241230	164400	1657376150	21800	21800	21800	21800	4285
123	20241230	164300	1657376150	21800	21800	21800	21800	0
124	20241230	164200	1657376150	21800	21800	21800	21800	0
125	20241230	164100	1657376150	21800	21800	21800	21800	0
126	20241230	164000	1657376150	21800	21800	21800	21800	0
127	20241230	163900	1657376150	21800	21800	21800	21800	0
128	20241230	163800	1657376150	21800	21800	21800	21800	0
129	20241230	163700	1657376150	21800	21800	21800	21800	0
130	20241230	163600	1657376150	21800	21800	21800	21800	0
131	20241230	163500	1657376150	21800	21800	21800	21800	0
132	20241230	163400	1657376150	21800	21800	21800	21800	0
133	20241230	163300	1657376150	21800	21800	21800	21800	0
134	20241230	163200	1657376150	21800	21800	21800	21800	0
135	20241230	163100	1657376150	21800	21800	21800	21800	0
136	20241230	163000	1657376150	21800	21800	21800	21800	0
137	20241230	162900	1657376150	21800	21800	21800	21800	0
138	20241230	162800	1657376150	21800	21800	21800	21800	0
139	20241230	162700	1657376150	21800	21800	21800	21800	0
140	20241230	162600	1657376150	21800	21800	21800	21800	0
141	20241230	162500	1657376150	21800	21800	21800	21800	0
142	20241230	162400	1657376150	21800	21800	21800	21800	0
143	20241230	162300	1657376150	21800	21800	21800	21800	0
144	20241230	162200	1657376150	21800	21800	21800	21800	0
145	20241230	162100	1657376150	21800	21800	21800	21800	0
146	20241230	162000	1657376150	21800	21800	21800	21800	0
147	20241230	161900	1657376150	21800	21800	21800	21800	0
148	20241230	161800	1657376150	21800	21800	21800	21800	0
149	20241230	161700	1657376150	21800	21800	21800	21800	0
150	20241230	161600	1657376150	21800	21800	21800	21800	0
151	20241230	161500	1657376150	21800	21800	21800	21800	0
152	20241230	161400	1657376150	21800	21800	21800	21800	4285
153	20241230	161300	1657376150	21800	21800	21800	21800	0
154	20241230	161200	1657376150	21800	21800	21800	21800	0
155	20241230	161100	1657376150	21800	21800	21800	21800	0
156	20241230	161000	1657376150	21800	21800	21800	21800	0
157	20241230	160900	1657376150	21800	21800	21800	21800	0
158	20241230	160800	1657376150	21800	21800	21800	21800	0
159	20241230	160700	1657376150	21800	21800	21800	21800	0
160	20241230	160600	1657376150	21800	21800	21800	21800	0
161	20241230	160500	1657376150	21800	21800	21800	21800	0
162	20241230	160400	1657376150	21800	21800	21800	21800	0
163	20241230	160300	1657376150	21800	21800	21800	21800	0
164	20241230	160200	1657376150	21800	21800	21800	21800	0
165	20241230	160100	1657376150	21800	21800	21800	21800	0
166	20241230	160000	1657376150	21800	21800	21800	21800	0
167	20241230	155900	1657376150	21800	21800	21800	21800	0
168	20241230	155800	1657376150	21800	21800	21800	21800	0
169	20241230	155700	1657376150	21800	21800	21800	21800	0
170	20241230	155600	1657376150	21800	21800	21800	21800	0
171	20241230	155500	1657376150	21800	21800	21800	21800	0
172	20241230	155400	1657376150	21800	21800	21800	21800	0
173	20241230	155300	1657376150	21800	21800	21800	21800	0
174	20241230	155200	1657376150	21800	21800	21800	21800	0
175	20241230	155100	1657376150	21800	21800	21800	21800	0
176	20241230	155000	1657376150	21800	21800	21800	21800	0
177	20241230	154900	1657376150	21800	21800	21800	21800	0
178	20241230	154800	1657376150	21800	21800	21800	21800	0
179	20241230	154700	1657376150	21800	21800	21800	21800	0
180	20241230	154600	1657376150	21800	21800	21800	21800	0
181	20241230	154500	1657376150	21800	21800	21800	21800	0
182	20241230	154400	1657376150	21800	21800	21800	21800	4285
183	20241230	154300	1657376150	21800	21800	21800	21800	0
184	20241230	154200	1657376150	21800	21800	21800	21800	0
185	20241230	154100	1657376150	21800	21800	21800	21800	0
186	20241230	154000	1657376150	21800	21800	21800	21800	0
187	20241230	153900	1657376150	21800	21800	21800	21800	0
188	20241230	153800	1657376150	21800	21800	21800	21800	0
189	20241230	153700	1657376150	21800	21800	21800	21800	0
190	20241230	153600	1657376150	21800	21800	21800	21800	0
191	20241230	153500	1657376150	21800	21800	21800	21800	0
192	20241230	153400	1657376150	21800	21800	21800	21800	0
193	20241230	153300	1657376150	21800	21800	21800	21800	0
194	20241230	153200	1657376150	21800	21800	21800	21800	0
195	20241230	153100	1657376150	21800	21800	21800	21800	0
196	20241230	153000	1657376150	21800	21800	21800	21800	4285
197	20241230	152900	1563963150	21800	21800	21800	21800	0
198	20241230	152800	1563963150	21800	21800	21800	21800	0
199	20241230	152700	1563963150	21800	21800	21800	21800	0
200	20241230	152600	1563963150	21800	21800	21800	21800	0
201	20241230	152500	1563963150	21800	21800	21800	21800	0
202	20241230	152400	1563963150	21800	21800	21800	21800	0
203	20241230	152300	1563963150	21800	21800	21800	21800	0
204	20241230	152200	1563963150	21800	21800	21800	21800	0
205	20241230	152100	1563963150	21800	21800	21800	21800	0
206	20241230	152000	1563963150	21800	21800	21800	21800	0
207	20241230	151900	1563963150	21800	21850	21850	21800	112
208	20241230	151800	1561519100	21850	21750	21850	21750	986
209	20241230	151700	1540019400	21800	21800	21800	21800	116
210	20241230	151600	1537490600	21750	21800	21800	21750	1768
211	20241230	151500	1498951150	21800	21800	21800	21750	834
212	20241230	151400	1480770800	21800	21800	21800	21800	58
213	20241230	151300	1479506400	21800	21800	21800	21800	83
214	20241230	151200	1477697000	21800	21850	21850	21800	111
215	20241230	151100	1475275000	21800	21800	21850	21800	241
216	20241230	151000	1470018300	21850	21850	21850	21800	98
217	20241230	150900	1467878300	21850	21850	21850	21800	68
218	20241230	150800	1466393500	21850	21850	21850	21800	192
219	20241230	150700	1462204750	21850	21850	21850	21800	124
220	20241230	150600	1459496400	21850	21850	21850	21800	387
221	20241230	150500	1451044150	21850	21800	21850	21800	122
222	20241230	150400	1448380450	21850	21850	21850	21800	112
223	20241230	150300	1445935100	21800	21850	21850	21800	47
224	20241230	150200	1444909050	21800	21850	21850	21800	232
225	20241230	150100	1439841850	21800	21850	21850	21800	50
226	20241230	150000	1438750400	21800	21850	21850	21800	94
227	20241230	145900	1436697650	21800	21800	21850	21800	87
228	20241230	145800	1434799450	21800	21850	21850	21800	53
229	20241230	145700	1433642600	21800	21800	21850	21800	84
230	20241230	145600	1431809250	21850	21850	21850	21800	54
231	20241230	145500	1430630150	21850	21800	21850	21800	129
232	20241230	145400	1427813350	21800	21800	21850	21800	128
233	20241230	145300	1425018500	21850	21850	21850	21800	75
234	20241230	145200	1423380750	21850	21850	21850	21800	112
235	20241230	145100	1420934650	21800	21800	21800	21800	54
236	20241230	145000	1419757450	21850	21800	21850	21800	69
237	20241230	144900	1418250800	21850	21850	21850	21800	397
238	20241230	144800	1409591600	21850	21850	21850	21800	129
239	20241230	144700	1406775400	21850	21900	21900	21800	829
240	20241230	144600	1388665600	21850	21850	21850	21800	736
241	20241230	144500	1372585050	21800	21800	21850	21800	100
242	20241230	144400	1370403600	21850	21850	21850	21800	51
243	20241230	144300	1369290250	21850	21800	21850	21800	114
244	20241230	144200	1366801900	21850	21800	21850	21800	91
245	20241230	144100	1364815300	21850	21850	21850	21800	52
246	20241230	144000	1363680100	21850	21800	21850	21800	98
247	20241230	143900	1361540800	21850	21800	21850	21800	53
248	20241230	143800	1360383950	21800	21850	21850	21800	34
249	20241230	143700	1359642650	21850	21800	21850	21800	69
250	20241230	143600	1358137000	21800	21800	21850	21800	103
251	20241230	143500	1355887900	21850	21850	21850	21800	89
252	20241230	143400	1353944050	21800	21850	21850	21800	93
253	20241230	143300	1351914750	21850	21850	21850	21800	129
254	20241230	143200	1349097100	21850	21850	21850	21800	85
255	20241230	143100	1347240850	21800	21800	21850	21800	77
256	20241230	143000	1345560400	21850	21850	21850	21800	61
257	20241230	142900	1344229000	21800	21800	21800	21800	55
258	20241230	142800	1343030000	21800	21800	21800	21800	17
259	20241230	142700	1342659400	21850	21850	21850	21800	589
260	20241230	142600	1329815500	21850	21800	21850	21800	175
261	20241230	142500	1325993550	21850	21850	21850	21800	112
262	20241230	142400	1323549650	21850	21850	21850	21800	154
263	20241230	142300	1320186450	21850	21850	21850	21800	81
264	20241230	142200	1318419600	21850	21850	21850	21800	654
265	20241230	142100	1304130500	21850	21850	21850	21800	797
266	20241230	142000	1286739300	21850	21850	21850	21800	82
267	20241230	141900	1284949600	21850	21800	21850	21800	48
268	20241230	141800	1283901650	21850	21850	21850	21800	151
269	20241230	141700	1280603400	21800	21800	21800	21800	56
270	20241230	141600	1279382600	21800	21850	21850	21800	20
271	20241230	141500	1278946450	21850	21800	21850	21800	87
272	20241230	141400	1277047500	21800	21800	21850	21800	138
273	20241230	141300	1274038500	21850	21800	21850	21750	348
274	20241230	141200	1266451050	21750	21800	21850	21750	574
275	20241230	141100	1253942250	21850	21850	21850	21800	79
276	20241230	141000	1252219650	21850	21850	21850	21800	119
277	20241230	140900	1249620450	21800	21800	21800	21800	41
278	20241230	140800	1248726650	21800	21800	21850	21800	66
279	20241230	140700	1247286400	21850	21850	21850	21800	160
280	20241230	140600	1243791300	21850	21800	21850	21800	146
281	20241230	140500	1240607100	21800	21850	21850	21800	50
282	20241230	140400	1239517000	21800	21800	21800	21750	137
283	20241230	140300	1236532150	21800	21800	21850	21800	173
284	20241230	140200	1232760350	21850	21800	21850	21750	157
285	20241230	140100	1229338450	21800	21750	21850	21750	323
286	20241230	140000	1222297550	21800	21750	21850	21750	146
287	20241230	135900	1219116400	21750	21750	21750	21750	20
288	20241230	135800	1218681400	21800	21750	21800	21750	63
289	20241230	135700	1217310300	21800	21800	21800	21800	851
290	20241230	135600	1198758500	21800	21750	21800	21750	106
291	20241230	135500	1196447800	21750	21800	21800	21750	60
292	20241230	135400	1195142600	21750	21750	21750	21750	23
293	20241230	135300	1194642350	21750	21750	21750	21750	27
294	20241230	135200	1194055100	21750	21800	21800	21750	275
295	20241230	135100	1188062050	21750	21750	21800	21750	37
296	20241230	135000	1187257250	21750	21750	21750	21750	44
297	20241230	134900	1186300250	21800	21750	21800	21750	25
298	20241230	134800	1185756450	21750	21750	21750	21750	100
299	20241230	134700	1183581450	21750	21750	21800	21750	57
300	20241230	134600	1182341650	21800	21750	21800	21750	948
301	20241230	134500	1161676600	21750	21750	21750	21750	18
302	20241230	134400	1161285100	21750	21750	21750	21750	42
303	20241230	134300	1160371600	21750	21750	21750	21750	42
304	20241230	134200	1159458100	21800	21800	21850	21750	20
305	20241230	134100	1159022150	21800	21800	21800	21800	41
306	20241230	134000	1158128350	21800	21800	21800	21750	72
307	20241230	133900	1156560050	21800	21800	21800	21800	1190
308	20241230	133800	1130618050	21800	21800	21800	21800	109
309	20241230	133700	1128241850	21800	21800	21800	21800	21
310	20241230	133600	1127784050	21800	21800	21800	21800	52
311	20241230	133500	1126650450	21800	21800	21800	21800	19
312	20241230	133400	1126236250	21800	21800	21800	21800	38
313	20241230	133300	1125407850	21800	21800	21850	21800	632
314	20241230	133200	1111626600	21800	21800	21800	21800	231
315	20241230	133100	1106590800	21800	21800	21800	21800	320
316	20241230	133000	1099614800	21800	21800	21850	21800	1100
317	20241230	132900	1075634450	21850	21850	21850	21800	47
318	20241230	132800	1074608500	21850	21850	21850	21800	559
319	20241230	132700	1062415700	21850	21850	21850	21800	52
320	20241230	132600	1061281450	21850	21800	21850	21800	44
321	20241230	132500	1060321750	21850	21850	21850	21800	67
322	20241230	132400	1058859650	21850	21800	21850	21800	81
323	20241230	132300	1057092800	21850	21800	21850	21800	19
324	20241230	132200	1056678550	21800	21800	21800	21800	45
325	20241230	132100	1055697550	21800	21800	21800	21800	69
326	20241230	132000	1054193350	21800	21800	21800	21800	25
327	20241230	131900	1053648350	21800	21800	21800	21800	92
328	20241230	131800	1051642750	21800	21800	21800	21800	23
329	20241230	131700	1051141350	21800	21800	21800	21800	37
330	20241230	131600	1050334750	21800	21800	21800	21800	86
331	20241230	131500	1048459950	21850	21800	21850	21800	49
332	20241230	131400	1047391650	21800	21800	21800	21800	19
333	20241230	131300	1046977450	21800	21800	21800	21800	56
334	20241230	131200	1045756650	21800	21800	21850	21800	28
335	20241230	131100	1045146100	21800	21800	21800	21800	20
336	20241230	131000	1044710100	21800	21800	21850	21800	45
337	20241230	130900	1043729050	21800	21800	21800	21800	23
338	20241230	130800	1043227650	21800	21800	21800	21800	60
339	20241230	130700	1041919650	21800	21800	21800	21800	20
340	20241230	130600	1041483650	21800	21800	21800	21800	27
341	20241230	130500	1040895050	21800	21800	21800	21800	57
342	20241230	130400	1039652450	21800	21800	21800	21800	37
343	20241230	130300	1038845850	21800	21800	21850	21800	287
344	20241230	130200	1032589000	21800	21800	21800	21800	115
345	20241230	130100	1030082000	21800	21850	21850	21800	27
346	20241230	130000	1029492950	21800	21850	21900	21800	4131
347	20241230	125900	939250050	21850	21850	21900	21850	41
348	20241230	125800	938354100	21850	21850	21850	21850	20
349	20241230	125700	937917100	21900	21900	21900	21850	35
350	20241230	125600	937151700	21900	21850	21900	21850	70
351	20241230	125500	935621450	21900	21850	21900	21850	68
352	20241230	125400	934133150	21900	21850	21900	21850	45
353	20241230	125300	933149650	21900	21850	21900	21850	42
354	20241230	125200	932231000	21850	21900	21900	21850	19
355	20241230	125100	931815800	21900	21850	21900	21850	66
356	20241230	125000	930373150	21900	21900	21900	21850	30
357	20241230	124900	929717200	21900	21900	21900	21850	29
358	20241230	124800	929083050	21900	21900	21900	21850	67
359	20241230	124700	927617750	21900	21900	21900	21850	46
360	20241230	124600	926612150	21900	21850	21900	21850	20
361	20241230	124500	926175100	21850	21900	21900	21850	41
362	20241230	124400	925279200	21900	21900	21900	21850	29
363	20241230	124300	924645200	21850	21900	21900	21850	154
364	20241230	124200	921274800	21900	21900	21900	21850	48
365	20241230	124100	920225600	21900	21850	21900	21850	23
366	20241230	124000	919722950	21900	21850	21900	21850	51
367	20241230	123900	918608150	21850	21850	21900	21850	34
368	20241230	123800	917865150	21900	21900	21900	21850	30
369	20241230	123700	917209200	21850	21850	21900	21850	44
370	20241230	123600	916247650	21900	21850	21900	21850	48
371	20241230	123500	915197350	21900	21900	21900	21850	143
372	20241230	123400	912066750	21850	21850	21850	21850	58
373	20241230	123300	910799450	21900	21850	21900	21850	448
374	20241230	123200	900989050	21850	21850	21850	21850	36
375	20241230	123100	900202450	21900	21900	21900	21900	221
376	20241230	123000	895362550	21850	21850	21850	21850	49
377	20241230	122900	894291900	21900	21900	21950	21900	461
378	20241230	122800	884193150	21850	21850	21900	21850	41
379	20241230	122700	883297200	21900	21900	21900	21850	23
380	20241230	122600	882794500	21950	21850	21950	21850	607
381	20241230	122500	869499150	21900	21850	21900	21850	25
382	20241230	122400	868952800	21900	21900	21900	21850	35
383	20241230	122300	868187200	21900	21900	21900	21850	54
384	20241230	122200	867006600	21900	21850	21900	21800	1160
385	20241230	122100	841699150	21900	21900	21900	21800	425
386	20241230	122000	832394100	21900	21800	21900	21800	291
387	20241230	121900	826034500	21850	21800	21850	21800	23
388	20241230	121800	825532950	21850	21850	21850	21800	60
389	20241230	121700	824222950	21850	21800	21850	21800	521
390	20241230	121600	812841850	21850	21850	21850	21850	9
391	20241230	121500	812645200	21900	21800	21900	21800	208
392	20241230	121400	808102150	21800	21800	21800	21800	23
393	20241230	121300	807600750	21800	21850	21850	21800	67
394	20241230	121200	806138650	21850	21800	21850	21800	60
395	20241230	121100	804829600	21850	21800	21850	21800	298
396	20241230	121000	798330300	21800	21850	21850	21800	49
397	20241230	120900	797262000	21800	21800	21850	21800	63
398	20241230	120800	795888400	21800	21800	21800	21800	16
399	20241230	120700	795539600	21850	21800	21850	21800	51
400	20241230	120600	794427750	21800	21800	21850	21800	64
401	20241230	120500	793031550	21800	21850	21850	21800	21
402	20241230	120400	792573650	21850	21850	21850	21800	78
403	20241230	120300	790871300	21800	21800	21800	21800	39
404	20241230	120200	790021100	21850	21800	21850	21800	18
405	20241230	120100	789628650	21850	21800	21850	21800	58
406	20241230	120000	788363350	21850	21850	21850	21800	36
407	20241230	115900	787577500	21850	21850	21850	21850	31
408	20241230	115800	786900150	21850	21850	21850	21850	16
409	20241230	115700	786550550	21900	21850	21900	21850	167
410	20241230	115600	782901550	21850	21850	21850	21850	32
411	20241230	115500	782202350	21850	21850	21850	21850	42
412	20241230	115400	781284650	21850	21850	21850	21850	23
413	20241230	115300	780782100	21850	21900	21900	21850	49
414	20241230	115200	779711400	21850	21850	21850	21850	105
415	20241230	115100	777417150	21850	21900	21900	21850	34
416	20241230	115000	776673750	21900	21900	21900	21850	24
417	20241230	114900	776148950	21850	21850	21900	21850	42
418	20241230	114800	775231150	21900	21900	21900	21850	25
419	20241230	114700	774684750	21900	21850	21900	21850	62
420	20241230	114600	773329600	21900	21850	21900	21850	27
421	20241230	114500	772739350	21900	21900	21900	21850	31
422	20241230	114400	772061550	21900	21850	21900	21850	47
423	20241230	114300	771034200	21900	21800	21900	21800	59
424	20241230	114200	769746000	21850	21850	21850	21850	33
425	20241230	114100	769024950	21850	21850	21900	21800	382
426	20241230	114000	760678850	21850	21850	21850	21850	18
427	20241230	113900	760285550	21850	21850	21850	21850	39
428	20241230	113800	759433400	21850	21850	21900	21850	71
429	20241230	113700	757882000	21850	21900	21900	21850	17
430	20241230	113600	757510500	21850	21850	21850	21850	530
431	20241230	113500	745930000	21850	21850	21850	21850	15
432	20241230	113400	745602250	21900	21900	21900	21900	4
433	20241230	113300	745514650	21900	21900	21900	21900	0
434	20241230	113200	745514650	21900	21900	21900	21900	10
435	20241230	113100	745295650	21900	21900	21900	21900	2
436	20241230	113000	745251850	21850	21900	21900	21850	17
437	20241230	112900	744880300	21900	21900	21900	21900	5
438	20241230	112800	744770800	21900	21900	21900	21900	1
439	20241230	112700	744748900	21900	21900	21900	21900	6
440	20241230	112600	744617500	21850	21850	21900	21850	44
441	20241230	112500	743656000	21900	21900	21900	21900	1
442	20241230	112400	743634100	21900	21900	21900	21900	0
443	20241230	112300	743634100	21900	21900	21900	21900	4
444	20241230	112200	743546500	21900	21900	21900	21900	1466
445	20241230	112100	711441100	21900	21950	21950	21900	30
446	20241230	112000	710782800	21950	21950	21950	21950	1
447	20241230	111900	710760850	21900	21900	21900	21900	46
448	20241230	111800	709753450	22000	22000	22000	22000	1
449	20241230	111700	709731450	21900	21900	21900	21900	15
450	20241230	111600	709402950	22000	22000	22000	22000	46
451	20241230	111500	708390950	22000	22000	22000	22000	0
452	20241230	111400	708390950	22000	22000	22000	21950	465
453	20241230	111300	698183600	21950	21950	21950	21950	44
454	20241230	111200	697217800	22000	22000	22000	22000	25
455	20241230	111100	696667800	21950	21950	21950	21950	0
456	20241230	111000	696667800	21950	21950	21950	21950	0
457	20241230	110900	696667800	21950	22000	22000	21950	20
458	20241230	110800	696228550	22000	22000	22000	22000	1
459	20241230	110700	696206550	22000	22000	22000	22000	0
460	20241230	110600	696206550	22000	22000	22000	22000	8
461	20241230	110500	696030550	22000	21950	22000	21950	25
462	20241230	110400	695481300	22000	22000	22000	22000	1
463	20241230	110300	695459300	22000	22000	22000	22000	0
464	20241230	110200	695459300	22000	22000	22000	22000	1
465	20241230	110100	695437300	22000	22000	22000	22000	5
466	20241230	110000	695327300	21950	21950	21950	21950	349
467	20241230	105900	687666750	21950	21950	21950	21950	0
468	20241230	105800	687666750	21950	21950	21950	21950	0
469	20241230	105700	687666750	21950	21950	21950	21950	0
470	20241230	105600	687666750	21950	22000	22000	21950	16
471	20241230	105500	687315500	22000	22000	22000	22000	76
472	20241230	105400	685643500	22000	22000	22000	22000	3
473	20241230	105300	685577500	22000	22000	22000	22000	6
474	20241230	105200	685445500	22000	21950	22000	21950	21
475	20241230	105100	684984250	21950	21950	21950	21950	0
476	20241230	105000	684984250	21950	21950	21950	21950	0
477	20241230	104900	684984250	21950	21950	21950	21950	27
478	20241230	104800	684391600	21950	21950	21950	21950	35
479	20241230	104700	683623350	22000	22000	22000	22000	22
480	20241230	104600	683139350	21950	21950	21950	21950	53
481	20241230	104500	681976000	21950	21950	21950	21950	7
482	20241230	104400	681822350	21950	21950	21950	21950	0
483	20241230	104300	681822350	21950	21950	21950	21950	15
484	20241230	104200	681493100	22000	22000	22000	22000	106
485	20241230	104100	679161100	22000	22050	22050	22000	1254
486	20241230	104000	651572700	22050	22050	22050	22050	20
487	20241230	103900	651131700	22050	22050	22050	22000	140
488	20241230	103800	648049150	22050	22050	22050	22050	2
489	20241230	103700	648005050	22050	22050	22050	22000	27
490	20241230	103600	647410850	22050	22050	22050	22050	269
491	20241230	103500	641479400	22050	22000	22050	21950	1865
492	20241230	103400	600448300	22000	22000	22000	22000	42
493	20241230	103300	599524300	22000	21950	22000	21950	255
494	20241230	103200	593926100	21950	21950	21950	21950	5
495	20241230	103100	593816350	21950	21900	21950	21900	29
496	20241230	103000	593181150	21950	21900	21950	21900	253
497	20241230	102900	587640200	21950	21900	21950	21900	68
498	20241230	102800	586150700	21900	21900	21900	21900	2
499	20241230	102700	586106900	21900	21900	21900	21900	1
500	20241230	102600	586085000	21950	21950	22000	21850	29
501	20241230	102500	585449750	22000	21950	22000	21850	317
502	20241230	102400	578521850	21900	21950	22000	21900	372
503	20241230	102300	570360350	22000	21950	22000	21950	70
504	20241230	102200	568822250	22000	21950	22000	21900	79
505	20241230	102100	567087600	22000	21950	22000	21950	9
506	20241230	102000	566889700	22000	21950	22000	21950	97
507	20241230	101900	564757900	21950	21950	21950	21950	2
508	20241230	101800	564714000	22000	21950	22000	21850	139
509	20241230	101700	561664400	21950	21950	21950	21900	58
510	20241230	101600	560391400	21950	21900	21950	21900	37
511	20241230	101500	559579350	21900	21900	21900	21900	1
512	20241230	101400	559557450	21950	21950	21950	21850	67
513	20241230	101300	558087650	21900	21950	21950	21900	54
514	20241230	101200	556904650	21900	21900	21900	21900	38
515	20241230	101100	556072450	21950	21950	21950	21900	20
516	20241230	101000	555633500	21950	21950	21950	21900	88
517	20241230	100900	553702000	21850	21900	21950	21850	612
518	20241230	100800	540321900	21900	21850	21900	21850	6
519	20241230	100700	540190550	21900	21900	21900	21850	6
520	20241230	100600	540059250	21900	21900	21900	21850	16
521	20241230	100500	539708900	21850	21900	21900	21850	511
522	20241230	100400	528541550	21850	21850	21850	21850	202
523	20241230	100300	524127850	21850	21850	21900	21850	48
524	20241230	100200	523078550	21850	21950	21950	21850	139
525	20241230	100100	520027700	21950	21850	21950	21750	2870
526	20241230	100000	457426500	21900	21900	21900	21850	13
527	20241230	095900	457141900	21850	21900	21900	21850	3
528	20241230	095800	457076300	21850	21950	21950	21850	40
529	20241230	095700	456199950	21900	21950	21950	21900	30
530	20241230	095600	455541550	21950	21900	21950	21850	72
531	20241230	095500	453962850	21950	21950	21950	21850	74
532	20241230	095400	452344200	21950	21900	21950	21900	4051
533	20241230	095300	363604750	21900	21900	21900	21850	241
534	20241230	095200	358327050	21850	21850	21900	21800	22
535	20241230	095100	357847050	21800	21800	21800	21800	770
536	20241230	095000	341061050	21850	21800	21850	21800	87
537	20241230	094900	339164350	21850	21850	21850	21800	25
538	20241230	094800	338619150	21850	21800	21850	21800	18
539	20241230	094700	338226700	21850	21800	21900	21800	3594
540	20241230	094600	259851350	21750	21850	21850	21750	1938
541	20241230	094500	217601050	21850	21850	21850	21800	11
542	20241230	094400	217360800	21850	21800	21900	21800	62
543	20241230	094300	216006350	21850	21900	21900	21850	5
544	20241230	094200	215896950	21850	21850	21900	21850	28
545	20241230	094100	215283900	21900	21850	21900	21800	1091
546	20241230	094000	191443650	21900	21850	21900	21850	22
547	20241230	093900	190962750	21800	21900	21900	21800	19
548	20241230	093800	190547600	21850	21900	21950	21850	114
549	20241230	093700	188046250	21950	21850	21950	21850	578
550	20241230	093600	175387850	21900	21850	21900	21850	29
551	20241230	093500	174752800	21850	21900	21950	21850	624
552	20241230	093400	161113550	21950	21900	21950	21900	165
553	20241230	093300	157499000	21950	21950	21950	21900	27
554	20241230	093200	156906950	21950	21900	21950	21900	196
555	20241230	093100	152604800	21950	21900	21950	21900	261
556	20241230	093000	146885950	21950	21950	21950	21900	37
557	20241230	092900	146074800	21950	21950	21950	21950	65
558	20241230	092800	144648050	22000	21950	22000	21950	52
559	20241230	092700	143506550	22000	21900	22000	21900	660
560	20241230	092600	129018250	21950	21950	21950	21950	1
561	20241230	092500	128996300	21900	21950	21950	21900	212
562	20241230	092400	124353250	21950	21900	21950	21900	40
563	20241230	092300	123477200	21900	21950	21950	21900	7
564	20241230	092200	123323700	21950	21950	21950	21950	456
565	20241230	092100	113314500	21950	21950	21950	21850	104
566	20241230	092000	111040300	21950	21950	21950	21900	81
567	20241230	091900	109262450	21950	21900	21950	21900	36
568	20241230	091800	108473050	21900	21950	21950	21900	147
569	20241230	091700	105252900	21950	21900	21950	21900	67
570	20241230	091600	103784900	21950	21900	21950	21900	39
571	20241230	091500	102930150	21900	21950	21950	21900	92
572	20241230	091400	100913500	21950	21950	21950	21950	23
573	20241230	091300	100408650	21950	21950	21950	21850	32
574	20241230	091200	99708250	21950	21950	21950	21950	2
575	20241230	091100	99664350	21950	21950	21950	21950	317
576	20241230	091000	92706200	21950	21950	21950	21850	74
577	20241230	090900	91084200	22000	21800	22000	21800	2123
578	20241230	090800	44774700	21750	21750	21800	21750	45
579	20241230	090700	43795750	21750	21800	21800	21700	264
580	20241230	090600	38051650	21800	21800	21800	21800	33
581	20241230	090500	37332250	21750	21750	21750	21750	162
582	20241230	090400	33808750	21800	21800	21800	21800	18
583	20241230	090300	33416350	21800	21850	21950	21750	107
584	20241230	090200	31083800	21750	21800	21800	21750	228
585	20241230	090100	26124050	21900	21850	21900	21750	155
586	20241230	090000	22749900	21850	22000	22000	21850	1035