KissMeData/091120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	200300	7284629200	27450	27450	27450	27450	2729
3	20241223	200200	7284629200	27450	27450	27450	27450	0
4	20241223	200100	7284629200	27450	27450	27450	27450	0
5	20241223	200000	7284629200	27450	27450	27450	27450	0
6	20241223	195900	7284629200	27450	27450	27450	27450	0
7	20241223	195800	7284629200	27450	27450	27450	27450	0
8	20241223	195700	7284629200	27450	27450	27450	27450	0
9	20241223	195600	7284629200	27450	27450	27450	27450	0
10	20241223	195500	7284629200	27450	27450	27450	27450	0
11	20241223	195400	7284629200	27450	27450	27450	27450	0
12	20241223	195300	7284629200	27450	27450	27450	27450	0
13	20241223	195200	7284629200	27450	27450	27450	27450	0
14	20241223	195100	7284629200	27450	27450	27450	27450	0
15	20241223	195000	7284629200	27450	27450	27450	27450	0
16	20241223	194900	7284629200	27450	27450	27450	27450	0
17	20241223	194800	7284629200	27450	27450	27450	27450	0
18	20241223	194700	7284629200	27450	27450	27450	27450	0
19	20241223	194600	7284629200	27450	27450	27450	27450	0
20	20241223	194500	7284629200	27450	27450	27450	27450	0
21	20241223	194400	7284629200	27450	27450	27450	27450	0
22	20241223	194300	7284629200	27450	27450	27450	27450	0
23	20241223	194200	7284629200	27450	27450	27450	27450	0
24	20241223	194100	7284629200	27450	27450	27450	27450	0
25	20241223	194000	7284629200	27450	27450	27450	27450	0
26	20241223	193900	7284629200	27450	27450	27450	27450	0
27	20241223	193800	7284629200	27450	27450	27450	27450	0
28	20241223	193700	7284629200	27450	27450	27450	27450	0
29	20241223	193600	7284629200	27450	27450	27450	27450	0
30	20241223	193500	7284629200	27450	27450	27450	27450	0
31	20241223	193400	7284629200	27450	27450	27450	27450	0
32	20241223	193300	7284629200	27450	27450	27450	27450	2729
33	20241223	193200	7284629200	27450	27450	27450	27450	0
34	20241223	193100	7284629200	27450	27450	27450	27450	0
35	20241223	193000	7284629200	27450	27450	27450	27450	0
36	20241223	192900	7284629200	27450	27450	27450	27450	0
37	20241223	192800	7284629200	27450	27450	27450	27450	0
38	20241223	192700	7284629200	27450	27450	27450	27450	0
39	20241223	192600	7284629200	27450	27450	27450	27450	0
40	20241223	192500	7284629200	27450	27450	27450	27450	0
41	20241223	192400	7284629200	27450	27450	27450	27450	0
42	20241223	192300	7284629200	27450	27450	27450	27450	0
43	20241223	192200	7284629200	27450	27450	27450	27450	0
44	20241223	192100	7284629200	27450	27450	27450	27450	0
45	20241223	192000	7284629200	27450	27450	27450	27450	0
46	20241223	191900	7284629200	27450	27450	27450	27450	0
47	20241223	191800	7284629200	27450	27450	27450	27450	0
48	20241223	191700	7284629200	27450	27450	27450	27450	0
49	20241223	191600	7284629200	27450	27450	27450	27450	0
50	20241223	191500	7284629200	27450	27450	27450	27450	0
51	20241223	191400	7284629200	27450	27450	27450	27450	0
52	20241223	191300	7284629200	27450	27450	27450	27450	0
53	20241223	191200	7284629200	27450	27450	27450	27450	0
54	20241223	191100	7284629200	27450	27450	27450	27450	0
55	20241223	191000	7284629200	27450	27450	27450	27450	0
56	20241223	190900	7284629200	27450	27450	27450	27450	0
57	20241223	190800	7284629200	27450	27450	27450	27450	0
58	20241223	190700	7284629200	27450	27450	27450	27450	0
59	20241223	190600	7284629200	27450	27450	27450	27450	0
60	20241223	190500	7284629200	27450	27450	27450	27450	0
61	20241223	190400	7284629200	27450	27450	27450	27450	0
62	20241223	190300	7284629200	27450	27450	27450	27450	2729
63	20241223	190200	7284629200	27450	27450	27450	27450	0
64	20241223	190100	7284629200	27450	27450	27450	27450	0
65	20241223	190000	7284629200	27450	27450	27450	27450	0
66	20241223	185900	7284629200	27450	27450	27450	27450	0
67	20241223	185800	7284629200	27450	27450	27450	27450	0
68	20241223	185700	7284629200	27450	27450	27450	27450	0
69	20241223	185600	7284629200	27450	27450	27450	27450	0
70	20241223	185500	7284629200	27450	27450	27450	27450	0
71	20241223	185400	7284629200	27450	27450	27450	27450	0
72	20241223	185300	7284629200	27450	27450	27450	27450	0
73	20241223	185200	7284629200	27450	27450	27450	27450	0
74	20241223	185100	7284629200	27450	27450	27450	27450	0
75	20241223	185000	7284629200	27450	27450	27450	27450	0
76	20241223	184900	7284629200	27450	27450	27450	27450	0
77	20241223	184800	7284629200	27450	27450	27450	27450	0
78	20241223	184700	7284629200	27450	27450	27450	27450	0
79	20241223	184600	7284629200	27450	27450	27450	27450	0
80	20241223	184500	7284629200	27450	27450	27450	27450	0
81	20241223	184400	7284629200	27450	27450	27450	27450	0
82	20241223	184300	7284629200	27450	27450	27450	27450	0
83	20241223	184200	7284629200	27450	27450	27450	27450	0
84	20241223	184100	7284629200	27450	27450	27450	27450	0
85	20241223	184000	7284629200	27450	27450	27450	27450	0
86	20241223	183900	7284629200	27450	27450	27450	27450	0
87	20241223	183800	7284629200	27450	27450	27450	27450	0
88	20241223	183700	7284629200	27450	27450	27450	27450	0
89	20241223	183600	7284629200	27450	27450	27450	27450	0
90	20241223	183500	7284629200	27450	27450	27450	27450	0
91	20241223	183400	7284629200	27450	27450	27450	27450	0
92	20241223	183300	7284629200	27450	27450	27450	27450	2729
93	20241223	183200	7284629200	27450	27450	27450	27450	0
94	20241223	183100	7284629200	27450	27450	27450	27450	0
95	20241223	183000	7284629200	27450	27450	27450	27450	0
96	20241223	182900	7284629200	27450	27450	27450	27450	0
97	20241223	182800	7284629200	27450	27450	27450	27450	0
98	20241223	182700	7284629200	27450	27450	27450	27450	0
99	20241223	182600	7284629200	27450	27450	27450	27450	0
100	20241223	182500	7284629200	27450	27450	27450	27450	0
101	20241223	182400	7284629200	27450	27450	27450	27450	0
102	20241223	182300	7284629200	27450	27450	27450	27450	0
103	20241223	182200	7284629200	27450	27450	27450	27450	0
104	20241223	182100	7284629200	27450	27450	27450	27450	0
105	20241223	182000	7284629200	27450	27450	27450	27450	0
106	20241223	181900	7284629200	27450	27450	27450	27450	0
107	20241223	181800	7284629200	27450	27450	27450	27450	0
108	20241223	181700	7284629200	27450	27450	27450	27450	0
109	20241223	181600	7284629200	27450	27450	27450	27450	0
110	20241223	181500	7284629200	27450	27450	27450	27450	0
111	20241223	181400	7284629200	27450	27450	27450	27450	0
112	20241223	181300	7284629200	27450	27450	27450	27450	0
113	20241223	181200	7284629200	27450	27450	27450	27450	0
114	20241223	181100	7284629200	27450	27450	27450	27450	0
115	20241223	181000	7284629200	27450	27450	27450	27450	0
116	20241223	180900	7284629200	27450	27450	27450	27450	0
117	20241223	180800	7284629200	27450	27450	27450	27450	0
118	20241223	180700	7284629200	27450	27450	27450	27450	0
119	20241223	180600	7284629200	27450	27450	27450	27450	0
120	20241223	180500	7284629200	27450	27450	27450	27450	0
121	20241223	180400	7284629200	27450	27450	27450	27450	0
122	20241223	180300	7284629200	27450	27450	27450	27450	2729
123	20241223	180200	7284629200	27450	27450	27450	27450	0
124	20241223	180100	7284629200	27450	27450	27450	27450	0
125	20241223	180000	7284629200	27450	27450	27450	27450	0
126	20241223	175900	7284629200	27450	27450	27450	27450	0
127	20241223	175800	7284629200	27450	27450	27450	27450	0
128	20241223	175700	7284629200	27450	27450	27450	27450	0
129	20241223	175600	7284629200	27450	27450	27450	27450	0
130	20241223	175500	7284629200	27450	27450	27450	27450	0
131	20241223	175400	7284629200	27450	27450	27450	27450	0
132	20241223	175300	7284629200	27450	27450	27450	27450	0
133	20241223	175200	7284629200	27450	27450	27450	27450	0
134	20241223	175100	7284629200	27450	27450	27450	27450	0
135	20241223	175000	7284629200	27450	27450	27450	27450	0
136	20241223	174900	7284629200	27450	27450	27450	27450	0
137	20241223	174800	7284629200	27450	27450	27450	27450	0
138	20241223	174700	7284629200	27450	27450	27450	27450	0
139	20241223	174600	7284629200	27450	27450	27450	27450	0
140	20241223	174500	7284629200	27450	27450	27450	27450	0
141	20241223	174400	7284629200	27450	27450	27450	27450	0
142	20241223	174300	7284629200	27450	27450	27450	27450	0
143	20241223	174200	7284629200	27450	27450	27450	27450	0
144	20241223	174100	7284629200	27450	27450	27450	27450	0
145	20241223	174000	7284629200	27450	27450	27450	27450	0
146	20241223	173900	7284629200	27450	27450	27450	27450	0
147	20241223	173800	7284629200	27450	27450	27450	27450	0
148	20241223	173700	7284629200	27450	27450	27450	27450	0
149	20241223	173600	7284629200	27450	27450	27450	27450	0
150	20241223	173500	7284629200	27450	27450	27450	27450	0
151	20241223	173400	7284629200	27450	27450	27450	27450	0
152	20241223	173300	7284629200	27450	27450	27450	27450	2729
153	20241223	173200	7284629200	27450	27450	27450	27450	0
154	20241223	173100	7284629200	27450	27450	27450	27450	0
155	20241223	173000	7284629200	27450	27450	27450	27450	0
156	20241223	172900	7284629200	27450	27450	27450	27450	0
157	20241223	172800	7284629200	27450	27450	27450	27450	0
158	20241223	172700	7284629200	27450	27450	27450	27450	0
159	20241223	172600	7284629200	27450	27450	27450	27450	0
160	20241223	172500	7284629200	27450	27450	27450	27450	0
161	20241223	172400	7284629200	27450	27450	27450	27450	0
162	20241223	172300	7284629200	27450	27450	27450	27450	0
163	20241223	172200	7284629200	27450	27450	27450	27450	0
164	20241223	172100	7284629200	27450	27450	27450	27450	0
165	20241223	172000	7284629200	27450	27450	27450	27450	0
166	20241223	171900	7284629200	27450	27450	27450	27450	0
167	20241223	171800	7284629200	27450	27450	27450	27450	0
168	20241223	171700	7284629200	27450	27450	27450	27450	0
169	20241223	171600	7284629200	27450	27450	27450	27450	0
170	20241223	171500	7284629200	27450	27450	27450	27450	0
171	20241223	171400	7284629200	27450	27450	27450	27450	0
172	20241223	171300	7284629200	27450	27450	27450	27450	0
173	20241223	171200	7284629200	27450	27450	27450	27450	0
174	20241223	171100	7284629200	27450	27450	27450	27450	0
175	20241223	171000	7284629200	27450	27450	27450	27450	0
176	20241223	170900	7284629200	27450	27450	27450	27450	0
177	20241223	170800	7284629200	27450	27450	27450	27450	0
178	20241223	170700	7284629200	27450	27450	27450	27450	0
179	20241223	170600	7284629200	27450	27450	27450	27450	0
180	20241223	170500	7284629200	27450	27450	27450	27450	0
181	20241223	170400	7284629200	27450	27450	27450	27450	0
182	20241223	170300	7284629200	27450	27450	27450	27450	2729
183	20241223	170200	7284629200	27450	27450	27450	27450	0
184	20241223	170100	7284629200	27450	27450	27450	27450	0
185	20241223	170000	7284629200	27450	27450	27450	27450	0
186	20241223	165900	7284629200	27450	27450	27450	27450	0
187	20241223	165800	7284629200	27450	27450	27450	27450	0
188	20241223	165700	7284629200	27450	27450	27450	27450	0
189	20241223	165600	7284629200	27450	27450	27450	27450	0
190	20241223	165500	7284629200	27450	27450	27450	27450	0
191	20241223	165400	7284629200	27450	27450	27450	27450	0
192	20241223	165300	7284629200	27450	27450	27450	27450	0
193	20241223	165200	7284629200	27450	27450	27450	27450	0
194	20241223	165100	7284629200	27450	27450	27450	27450	0
195	20241223	165000	7284629200	27450	27450	27450	27450	0
196	20241223	164900	7284629200	27450	27450	27450	27450	0
197	20241223	164800	7284629200	27450	27450	27450	27450	0
198	20241223	164700	7284629200	27450	27450	27450	27450	0
199	20241223	164600	7284629200	27450	27450	27450	27450	0
200	20241223	164500	7284629200	27450	27450	27450	27450	0
201	20241223	164400	7284629200	27450	27450	27450	27450	0
202	20241223	164300	7284629200	27450	27450	27450	27450	0
203	20241223	164200	7284629200	27450	27450	27450	27450	0
204	20241223	164100	7284629200	27450	27450	27450	27450	0
205	20241223	164000	7284629200	27450	27450	27450	27450	0
206	20241223	163900	7284629200	27450	27450	27450	27450	0
207	20241223	163800	7284629200	27450	27450	27450	27450	0
208	20241223	163700	7284629200	27450	27450	27450	27450	0
209	20241223	163600	7284629200	27450	27450	27450	27450	0
210	20241223	163500	7284629200	27450	27450	27450	27450	0
211	20241223	163400	7284629200	27450	27450	27450	27450	0
212	20241223	163300	7284629200	27450	27450	27450	27450	2729
213	20241223	163200	7284629200	27450	27450	27450	27450	0
214	20241223	163100	7284629200	27450	27450	27450	27450	0
215	20241223	163000	7284629200	27450	27450	27450	27450	0
216	20241223	162900	7284629200	27450	27450	27450	27450	0
217	20241223	162800	7284629200	27450	27450	27450	27450	0
218	20241223	162700	7284629200	27450	27450	27450	27450	0
219	20241223	162600	7284629200	27450	27450	27450	27450	0
220	20241223	162500	7284629200	27450	27450	27450	27450	0
221	20241223	162400	7284629200	27450	27450	27450	27450	0
222	20241223	162300	7284629200	27450	27450	27450	27450	0
223	20241223	162200	7284629200	27450	27450	27450	27450	0
224	20241223	162100	7284629200	27450	27450	27450	27450	0
225	20241223	162000	7284629200	27450	27450	27450	27450	0
226	20241223	161900	7284629200	27450	27450	27450	27450	0
227	20241223	161800	7284629200	27450	27450	27450	27450	0
228	20241223	161700	7284629200	27450	27450	27450	27450	0
229	20241223	161600	7284629200	27450	27450	27450	27450	0
230	20241223	161500	7284629200	27450	27450	27450	27450	0
231	20241223	161400	7284629200	27450	27450	27450	27450	0
232	20241223	161300	7284629200	27450	27450	27450	27450	0
233	20241223	161200	7284629200	27450	27450	27450	27450	0
234	20241223	161100	7284629200	27450	27450	27450	27450	0
235	20241223	161000	7284629200	27450	27450	27450	27450	0
236	20241223	160900	7284629200	27450	27450	27450	27450	0
237	20241223	160800	7284629200	27450	27450	27450	27450	0
238	20241223	160700	7284629200	27450	27450	27450	27450	0
239	20241223	160600	7284629200	27450	27450	27450	27450	0
240	20241223	160500	7284629200	27450	27450	27450	27450	0
241	20241223	160400	7284629200	27450	27450	27450	27450	0
242	20241223	160300	7284629200	27450	27450	27450	27450	2729
243	20241223	160200	7284629200	27450	27450	27450	27450	0
244	20241223	160100	7284629200	27450	27450	27450	27450	0
245	20241223	160000	7284629200	27450	27450	27450	27450	0
246	20241223	155900	7284629200	27450	27450	27450	27450	0
247	20241223	155800	7284629200	27450	27450	27450	27450	0
248	20241223	155700	7284629200	27450	27450	27450	27450	0
249	20241223	155600	7284629200	27450	27450	27450	27450	0
250	20241223	155500	7284629200	27450	27450	27450	27450	0
251	20241223	155400	7284629200	27450	27450	27450	27450	0
252	20241223	155300	7284629200	27450	27450	27450	27450	0
253	20241223	155200	7284629200	27450	27450	27450	27450	0
254	20241223	155100	7284629200	27450	27450	27450	27450	0
255	20241223	155000	7284629200	27450	27450	27450	27450	0
256	20241223	154900	7284629200	27450	27450	27450	27450	0
257	20241223	154800	7284629200	27450	27450	27450	27450	0
258	20241223	154700	7284629200	27450	27450	27450	27450	0
259	20241223	154600	7284629200	27450	27450	27450	27450	0
260	20241223	154500	7284629200	27450	27450	27450	27450	0
261	20241223	154400	7284629200	27450	27450	27450	27450	0
262	20241223	154300	7284629200	27450	27450	27450	27450	0
263	20241223	154200	7284629200	27450	27450	27450	27450	0
264	20241223	154100	7284629200	27450	27450	27450	27450	0
265	20241223	154000	7284629200	27450	27450	27450	27450	0
266	20241223	153900	7284629200	27450	27450	27450	27450	0
267	20241223	153800	7284629200	27450	27450	27450	27450	0
268	20241223	153700	7284629200	27450	27450	27450	27450	0
269	20241223	153600	7284629200	27450	27450	27450	27450	0
270	20241223	153500	7284629200	27450	27450	27450	27450	0
271	20241223	153400	7284629200	27450	27450	27450	27450	0
272	20241223	153300	7284629200	27450	27450	27450	27450	2729
273	20241223	153200	7284629200	27450	27450	27450	27450	0
274	20241223	153100	7284629200	27450	27450	27450	27450	0
275	20241223	153000	7284629200	27450	27450	27450	27450	2729
276	20241223	152900	7209718150	27450	27450	27450	27450	0
277	20241223	152800	7209718150	27450	27450	27450	27450	0
278	20241223	152700	7209718150	27450	27450	27450	27450	0
279	20241223	152600	7209718150	27450	27450	27450	27450	0
280	20241223	152500	7209718150	27450	27450	27450	27450	0
281	20241223	152400	7209718150	27450	27450	27450	27450	0
282	20241223	152300	7209718150	27450	27450	27450	27450	0
283	20241223	152200	7209718150	27450	27450	27450	27450	0
284	20241223	152100	7209718150	27450	27450	27450	27450	0
285	20241223	152000	7209718150	27450	27450	27450	27450	0
286	20241223	151900	7209718150	27450	27500	27500	27400	419
287	20241223	151800	7198211850	27550	27400	27550	27350	2864
288	20241223	151700	7119495400	27400	27400	27450	27400	294
289	20241223	151600	7111434700	27400	27350	27450	27350	419
290	20241223	151500	7099948050	27400	27400	27400	27350	206
291	20241223	151400	7094309750	27400	27400	27400	27400	251
292	20241223	151300	7087432350	27400	27400	27400	27350	849
293	20241223	151200	7064180350	27400	27500	27500	27400	207
294	20241223	151100	7058508450	27400	27450	27500	27400	1197
295	20241223	151000	7025636800	27450	27500	27500	27450	206
296	20241223	150900	7019978400	27500	27500	27550	27500	272
297	20241223	150800	7012498300	27500	27550	27550	27500	478
298	20241223	150700	6999349600	27500	27500	27500	27500	2
299	20241223	150600	6999294600	27500	27500	27500	27500	609
300	20241223	150500	6982547100	27450	27450	27500	27400	766
301	20241223	150400	6961523500	27450	27450	27450	27450	73
302	20241223	150300	6959519650	27500	27500	27500	27500	0
303	20241223	150200	6959519650	27500	27500	27500	27450	618
304	20241223	150100	6942524700	27450	27500	27500	27450	124
305	20241223	150000	6939119450	27500	27500	27500	27500	248
306	20241223	145900	6932299450	27500	27550	27600	27500	419
307	20241223	145800	6920771550	27550	27600	27600	27450	3051
308	20241223	145700	6836872400	27600	27600	27600	27600	88
309	20241223	145600	6834443600	27600	27600	27650	27600	135
310	20241223	145500	6830717150	27550	27600	27600	27550	972
311	20241223	145400	6803934600	27600	27600	27600	27550	561
312	20241223	145300	6788453800	27600	27650	27650	27600	624
313	20241223	145200	6771201800	27700	27700	27700	27700	200
314	20241223	145100	6765661800	27700	27650	27700	27650	58
315	20241223	145000	6764057550	27650	27650	27650	27650	180
316	20241223	144900	6759080550	27700	27700	27700	27650	353
317	20241223	144800	6749309200	27650	27650	27700	27650	1143
318	20241223	144700	6717671300	27650	27550	27650	27500	2049
319	20241223	144600	6661078250	27500	27550	27550	27500	60
320	20241223	144500	6659427700	27550	27550	27550	27550	10
321	20241223	144400	6659152200	27550	27500	27550	27500	144
322	20241223	144300	6655189500	27500	27550	27550	27500	160
323	20241223	144200	6650788850	27550	27550	27550	27550	206
324	20241223	144100	6645113550	27550	27550	27550	27550	656
325	20241223	144000	6627040750	27500	27550	27550	27500	63
326	20241223	143900	6625308050	27550	27550	27550	27550	189
327	20241223	143800	6620101100	27550	27550	27550	27550	98
328	20241223	143700	6617401200	27600	27550	27600	27500	331
329	20241223	143600	6608291150	27550	27550	27550	27550	0
330	20241223	143500	6608291150	27550	27500	27600	27500	294
331	20241223	143400	6600199500	27550	27550	27550	27500	1012
332	20241223	143300	6572341750	27550	27600	27600	27550	635
333	20241223	143200	6554841150	27650	27650	27650	27600	1106
334	20241223	143100	6524307750	27650	27650	27650	27600	405
335	20241223	143000	6513116050	27700	27650	27700	27650	43
336	20241223	142900	6511926100	27650	27650	27650	27600	82
337	20241223	142800	6509661450	27600	27650	27650	27600	55
338	20241223	142700	6508142650	27700	27700	27700	27700	0
339	20241223	142600	6508142650	27700	27700	27700	27650	726
340	20241223	142500	6488057450	27650	27600	27650	27600	298
341	20241223	142400	6479821000	27650	27600	27650	27600	124
342	20241223	142300	6476395400	27600	27600	27600	27600	0
343	20241223	142200	6476395400	27600	27650	27650	27600	367
344	20241223	142100	6466250050	27700	27700	27700	27700	5
345	20241223	142000	6466111550	27650	27650	27650	27650	500
346	20241223	141900	6452286550	27650	27650	27650	27650	334
347	20241223	141800	6443051450	27650	27650	27650	27650	0
348	20241223	141700	6443051450	27650	27650	27650	27650	116
349	20241223	141600	6439844050	27650	27650	27650	27600	7
350	20241223	141500	6439650550	27650	27650	27650	27650	311
351	20241223	141400	6431051400	27650	27650	27650	27650	280
352	20241223	141300	6423309400	27650	27650	27650	27650	0
353	20241223	141200	6423309400	27650	27650	27650	27650	5
354	20241223	141100	6423171150	27650	27700	27700	27650	202
355	20241223	141000	6417584150	27700	27700	27700	27700	391
356	20241223	140900	6406753450	27700	27700	27700	27700	222
357	20241223	140800	6400604050	27700	27700	27700	27700	107
358	20241223	140700	6397640150	27650	27650	27650	27600	542
359	20241223	140600	6382653900	27650	27650	27650	27650	52
360	20241223	140500	6381216100	27650	27600	27650	27600	103
361	20241223	140400	6378373150	27600	27550	27600	27550	385
362	20241223	140300	6367747850	27550	27600	27600	27550	1945
363	20241223	140200	6314130950	27600	27600	27650	27600	61
364	20241223	140100	6312444850	27650	27600	27650	27600	12
365	20241223	140000	6312113550	27600	27600	27600	27600	281
366	20241223	135900	6304357950	27650	27650	27650	27650	0
367	20241223	135800	6304357950	27650	27650	27650	27650	167
368	20241223	135700	6299740400	27650	27650	27650	27650	22
369	20241223	135600	6299132100	27650	27700	27700	27650	138
370	20241223	135500	6295311000	27700	27650	27700	27650	169
371	20241223	135400	6290629750	27650	27650	27650	27650	87
372	20241223	135300	6288224200	27650	27700	27700	27650	642
373	20241223	135200	6270449750	27700	27750	27750	27700	63
374	20241223	135100	6268703600	27750	27750	27750	27750	14
375	20241223	135000	6268315100	27750	27700	27750	27700	55
376	20241223	134900	6266791550	27700	27700	27700	27700	0
377	20241223	134800	6266791550	27700	27800	27800	27700	160
378	20241223	134700	6262349600	27700	27700	27700	27700	120
379	20241223	134600	6259025600	27700	27750	27750	27700	482
380	20241223	134500	6245662950	27800	27800	27800	27800	591
381	20241223	134400	6229233150	27800	27800	27800	27800	95
382	20241223	134300	6226592150	27800	27800	27800	27800	19
383	20241223	134200	6226063950	27750	27850	27850	27750	134
384	20241223	134100	6222341200	27800	27800	27800	27800	25
385	20241223	134000	6221646200	27800	27800	27800	27800	255
386	20241223	133900	6214557200	27800	27800	27800	27800	193
387	20241223	133800	6209191800	27800	27850	27850	27800	203
388	20241223	133700	6203543300	27850	27900	27900	27850	388
389	20241223	133600	6192725150	27950	27950	27950	27950	1
390	20241223	133500	6192697200	27900	27900	27900	27850	145
391	20241223	133400	6188652450	27900	27900	27900	27900	1270
392	20241223	133300	6153219450	27850	27850	27850	27850	12
393	20241223	133200	6152885250	27800	27900	27900	27800	195
394	20241223	133100	6147453750	27900	27850	27900	27850	219
395	20241223	133000	6141343800	27900	27900	27900	27900	21
396	20241223	132900	6140757900	27950	27900	27950	27900	1375
397	20241223	132800	6102390400	27850	27800	27850	27800	1706
398	20241223	132700	6054950050	27800	27850	27850	27800	92
399	20241223	132600	6052389400	27850	27850	27850	27850	10
400	20241223	132500	6052110900	27850	27900	27900	27800	558
401	20241223	132400	6036583600	27900	27900	27900	27900	306
402	20241223	132300	6028046200	27900	27850	27900	27850	209
403	20241223	132200	6022220350	27900	27900	27950	27900	623
404	20241223	132100	6004834150	27900	27900	27900	27900	589
405	20241223	132000	5988401050	27850	27850	27850	27850	311
406	20241223	131900	5979739700	27750	27850	27850	27750	631
407	20241223	131800	5962182500	27900	27900	27900	27900	51
408	20241223	131700	5960759600	27900	27900	27900	27900	279
409	20241223	131600	5952975500	27950	27950	27950	27950	52
410	20241223	131500	5951522100	27950	28000	28000	27950	211
411	20241223	131400	5945624150	28000	27950	28000	27950	41
412	20241223	131300	5944476200	28000	28000	28000	27950	1086
413	20241223	131200	5914089650	28000	28000	28000	27950	1024
414	20241223	131100	5885417950	28000	27950	28000	27950	1973
415	20241223	131000	5830272550	28000	28000	28050	28000	858
416	20241223	130900	5806247850	27950	27950	27950	27900	957
417	20241223	130800	5779502200	27900	27900	28000	27900	504
418	20241223	130700	5765429850	28000	27900	28000	27900	1922
419	20241223	130600	5711689150	27900	27650	27900	27650	2109
420	20241223	130500	5653137700	27650	27500	27650	27500	385
421	20241223	130400	5642520900	27400	27600	27650	27400	2153
422	20241223	130300	5583405300	27650	27700	27700	27650	615
423	20241223	130200	5566383750	27750	27750	27750	27750	151
424	20241223	130100	5562193500	27750	27700	27750	27700	39
425	20241223	130000	5561111300	27700	27700	27700	27650	633
426	20241223	125900	5543582650	27750	27800	27800	27750	61
427	20241223	125800	5541889850	27800	27700	27800	27700	123
428	20241223	125700	5538475900	27700	27700	27800	27700	534
429	20241223	125600	5523656650	27700	27700	27700	27700	215
430	20241223	125500	5517701150	27650	27650	27650	27650	205
431	20241223	125400	5512032900	27650	27800	27850	27650	1712
432	20241223	125300	5464508350	27800	27850	27950	27750	2754
433	20241223	125200	5387719900	27900	27750	27900	27750	1813
434	20241223	125100	5337283850	27700	28050	28050	27650	4887
435	20241223	125000	5201422250	28100	27700	28400	27650	22784
436	20241223	124900	4562692400	27700	27700	27700	27700	317
437	20241223	124800	4553911500	27700	27750	27750	27700	107
438	20241223	124700	4550942950	27750	27550	27750	27550	2377
439	20241223	124600	4485136400	27500	27500	27500	27500	57
440	20241223	124500	4483568900	27500	27500	27500	27500	40
441	20241223	124400	4482468900	27550	27600	27600	27550	68
442	20241223	124300	4480595450	27600	27550	27600	27550	70
443	20241223	124200	4478666900	27600	27600	27600	27600	0
444	20241223	124100	4478666900	27600	27550	27600	27550	52
445	20241223	124000	4477234250	27600	27450	27600	27450	728
446	20241223	123900	4457206000	27450	27450	27450	27450	31
447	20241223	123800	4456355050	27450	27450	27450	27450	0
448	20241223	123700	4456355050	27450	27450	27450	27450	20
449	20241223	123600	4455806050	27450	27450	27450	27400	432
450	20241223	123500	4443947700	27450	27450	27450	27450	67
451	20241223	123400	4442108550	27400	27450	27450	27400	49
452	20241223	123300	4440765700	27450	27450	27450	27450	28
453	20241223	123200	4439997100	27400	27400	27400	27400	50
454	20241223	123100	4438627100	27400	27450	27450	27400	110
455	20241223	123000	4435608650	27500	27500	27500	27500	263
456	20241223	122900	4428376150	27550	27550	27550	27550	95
457	20241223	122800	4425758900	27550	27550	27550	27550	73
458	20241223	122700	4423747750	27550	27550	27550	27500	71
459	20241223	122600	4421792700	27550	27550	27550	27550	8
460	20241223	122500	4421572300	27550	27550	27550	27550	46
461	20241223	122400	4420305000	27600	27600	27600	27600	50
462	20241223	122300	4418925000	27600	27600	27600	27600	0
463	20241223	122200	4418925000	27600	27500	27600	27500	2
464	20241223	122100	4418869900	27500	27500	27500	27500	126
465	20241223	122000	4415404900	27500	27500	27500	27450	1445
466	20241223	121900	4375667950	27500	27450	27500	27450	248
467	20241223	121800	4368852150	27500	27600	27600	27500	586
468	20241223	121700	4352718850	27600	27550	27600	27550	2450
469	20241223	121600	4285179450	27550	27550	27550	27500	329
470	20241223	121500	4276117500	27600	27600	27600	27600	299
471	20241223	121400	4267865100	27600	27600	27600	27600	60
472	20241223	121300	4266209100	27650	27650	27650	27650	0
473	20241223	121200	4266209100	27650	27650	27650	27650	499
474	20241223	121100	4252411750	27650	27650	27650	27650	0
475	20241223	121000	4252411750	27650	27650	27650	27650	0
476	20241223	120900	4252411750	27650	27650	27650	27650	693
477	20241223	120800	4233250300	27650	27650	27650	27650	82
478	20241223	120700	4230983000	27650	27600	27650	27600	20
479	20241223	120600	4230430900	27650	27700	27700	27650	28
480	20241223	120500	4229655550	27650	27700	27700	27650	335
481	20241223	120400	4220392050	27700	27700	27700	27700	151
482	20241223	120300	4216209350	27750	27750	27750	27750	22
483	20241223	120200	4215598850	27750	27750	27750	27750	2
484	20241223	120100	4215543350	27750	27750	27750	27750	131
485	20241223	120000	4211908100	27750	27750	27750	27750	156
486	20241223	115900	4207579100	27800	27700	27800	27700	536
487	20241223	115800	4192702950	27700	27700	27700	27700	108
488	20241223	115700	4189711350	27700	27700	27700	27700	213
489	20241223	115600	4183811250	27650	27700	27700	27650	70
490	20241223	115500	4181873200	27700	27750	27750	27700	302
491	20241223	115400	4173500600	27750	27750	27750	27750	32
492	20241223	115300	4172612600	27750	27750	27750	27750	65
493	20241223	115200	4170808850	27750	27750	27750	27750	102
494	20241223	115100	4167978350	27750	27750	27800	27750	33
495	20241223	115000	4167062450	27750	27700	27750	27700	394
496	20241223	114900	4156129450	27650	27700	27700	27600	1698
497	20241223	114800	4109128250	27650	27650	27650	27650	14
498	20241223	114700	4108741150	27650	27650	27650	27650	62
499	20241223	114600	4107026850	27650	27650	27650	27650	249
500	20241223	114500	4100142000	27650	27650	27650	27650	458
501	20241223	114400	4087478300	27650	27700	27700	27650	280
502	20241223	114300	4079734800	27700	27750	27750	27700	807
503	20241223	114200	4057375900	27750	27850	27900	27750	1563
504	20241223	114100	4013945000	27850	27800	27850	27800	898
505	20241223	114000	3988939100	27800	27750	27800	27750	976
506	20241223	113900	3961823550	27750	27700	27750	27650	1191
507	20241223	113800	3928779850	27700	27700	27750	27700	842
508	20241223	113700	3905438150	27700	27700	27700	27700	582
509	20241223	113600	3889316750	27650	27650	27650	27650	129
510	20241223	113500	3885749900	27650	27650	27650	27650	346
511	20241223	113400	3876183000	27650	27650	27650	27650	57
512	20241223	113300	3874606950	27650	27650	27650	27650	76
513	20241223	113200	3872505550	27650	27650	27700	27650	504
514	20241223	113100	3858569000	27650	27650	27650	27550	32
515	20241223	113000	3857685200	27650	27650	27700	27650	176
516	20241223	112900	3852817600	27650	27650	27700	27650	210
517	20241223	112800	3847006050	27650	27700	27700	27650	508
518	20241223	112700	3832954650	27700	27600	27700	27600	1165
519	20241223	112600	3800769300	27600	27600	27600	27600	36
520	20241223	112500	3799775700	27600	27500	27600	27500	682
521	20241223	112400	3781008800	27550	27500	27550	27500	75
522	20241223	112300	3778942600	27500	27650	27650	27500	307
523	20241223	112200	3770474850	27650	27600	27650	27550	517
524	20241223	112100	3756200250	27600	27600	27650	27600	482
525	20241223	112000	3742894400	27500	27600	27650	27500	747
526	20241223	111900	3722280150	27600	27450	27600	27450	989
527	20241223	111800	3695053900	27450	27400	27450	27400	85
528	20241223	111700	3692724750	27400	27400	27400	27400	361
529	20241223	111600	3682833350	27400	27350	27400	27350	691
530	20241223	111500	3663900450	27350	27350	27350	27350	160
531	20241223	111400	3659524450	27350	27450	27450	27350	273
532	20241223	111300	3652044800	27450	27500	27550	27450	1089
533	20241223	111200	3622096950	27450	27450	27450	27450	60
534	20241223	111100	3620449950	27450	27450	27450	27450	343
535	20241223	111000	3611034600	27450	27450	27450	27450	180
536	20241223	110900	3606093600	27350	27450	27450	27350	534
537	20241223	110800	3591451600	27400	27450	27450	27350	200
538	20241223	110700	3585967950	27450	27400	27450	27400	248
539	20241223	110600	3579172650	27500	27300	27650	27300	3698
540	20241223	110500	3477614950	27300	27300	27350	27300	446
541	20241223	110400	3465426250	27300	27300	27300	27300	224
542	20241223	110300	3459311050	27200	27300	27300	27200	142
543	20241223	110200	3455443650	27250	27250	27300	27250	662
544	20241223	110100	3437394150	27250	27250	27250	27250	15
545	20241223	110000	3436985400	27250	27200	27250	27200	316
546	20241223	105900	3428374700	27150	27200	27200	27150	120
547	20241223	105800	3425114300	27200	27250	27250	27200	668
548	20241223	105700	3406914650	27300	27200	27300	27200	322
549	20241223	105600	3398140950	27200	27300	27300	27200	513
550	20241223	105500	3384166100	27300	27300	27300	27250	698
551	20241223	105400	3365115800	27350	27350	27350	27350	130
552	20241223	105300	3361560300	27350	27300	27350	27300	222
553	20241223	105200	3355498600	27300	27300	27300	27300	167
554	20241223	105100	3350939500	27300	27250	27400	27250	1007
555	20241223	105000	3323465100	27250	27250	27250	27250	154
556	20241223	104900	3319268600	27250	27300	27300	27250	71
557	20241223	104800	3317330350	27300	27300	27300	27250	345
558	20241223	104700	3307914100	27300	27350	27350	27300	247
559	20241223	104600	3301158850	27350	27350	27350	27300	886
560	20241223	104500	3276933350	27350	27300	28000	27300	8729
561	20241223	104400	3036066200	27250	27200	27300	27200	334
562	20241223	104300	3026972450	27200	27150	27200	27150	575
563	20241223	104200	3011334750	27150	27100	27200	27050	1020
564	20241223	104100	2983624400	27100	27100	27150	27050	306
565	20241223	104000	2975331650	27050	27000	27200	27000	2593
566	20241223	103900	2905086000	27000	26950	27000	26950	915
567	20241223	103800	2880403350	26950	26900	27000	26850	884
568	20241223	103700	2856619700	27000	27000	27000	27000	1059
569	20241223	103600	2828026700	27000	26950	27000	26950	52
570	20241223	103500	2826622750	27000	26900	27000	26900	1587
571	20241223	103400	2783799500	26900	26900	26900	26850	410
572	20241223	103300	2772775000	26900	26900	26950	26850	650
573	20241223	103200	2755281500	26850	26850	26850	26850	327
574	20241223	103100	2746501550	26850	26850	26900	26850	76
575	20241223	103000	2744458550	26900	26900	26900	26900	22
576	20241223	102900	2743866750	26900	26850	26900	26800	701
577	20241223	102800	2725026000	26850	26850	26950	26800	361
578	20241223	102700	2715327400	26900	26800	26900	26800	232
579	20241223	102600	2709089800	26800	26700	26800	26650	858
580	20241223	102500	2686176550	26650	26650	26650	26650	736
581	20241223	102400	2666562150	26600	26500	26600	26500	259
582	20241223	102300	2659681350	26550	26550	26550	26550	7
583	20241223	102200	2659495500	26500	26550	26550	26500	6
584	20241223	102100	2659336250	26500	26550	26550	26500	38
585	20241223	102000	2658328500	26550	26550	26550	26550	141
586	20241223	101900	2654584950	26600	26550	26600	26550	114
587	20241223	101800	2651552600	26550	26600	26600	26500	1128
588	20241223	101700	2621640600	26650	26650	26650	26550	2514
589	20241223	101600	2554768900	26650	26700	26750	26650	384
590	20241223	101500	2544514100	26700	26750	26750	26700	3
591	20241223	101400	2544433950	26700	26750	26750	26700	241
592	20241223	101300	2537997200	26750	26850	26850	26650	1978
593	20241223	101200	2485104000	26950	26850	26950	26800	954
594	20241223	101100	2459454700	26850	26900	27000	26850	1646
595	20241223	101000	2415165600	27000	26900	27000	26900	948
596	20241223	100900	2389617850	26950	26950	26950	26900	301
597	20241223	100800	2381518900	26950	26800	26950	26800	891
598	20241223	100700	2357534600	26800	26750	26850	26750	1426
599	20241223	100600	2319306600	26800	26700	26800	26700	375
600	20241223	100500	2309279250	26700	26550	26700	26550	770
601	20241223	100400	2288772050	26600	26500	26600	26500	326
602	20241223	100300	2280117550	26500	26400	26500	26400	301
603	20241223	100200	2272162800	26400	26400	26400	26400	117
604	20241223	100100	2269074000	26400	26400	26400	26350	966
605	20241223	100000	2243611100	26400	26400	26450	26400	336
606	20241223	095900	2234739450	26400	26400	26450	26400	79
607	20241223	095800	2232652000	26450	26450	26450	26450	148
608	20241223	095700	2228737400	26450	26450	26450	26450	14
609	20241223	095600	2228367100	26450	26450	26450	26400	116
610	20241223	095500	2225298950	26450	26450	26450	26400	194
611	20241223	095400	2220168800	26400	26600	26600	26400	485
612	20241223	095300	2207324750	26600	26600	26700	26500	1498
613	20241223	095200	2167547950	26600	26500	26600	26450	1217
614	20241223	095100	2135272600	26500	26500	26550	26450	1221
615	20241223	095000	2102930200	26500	26550	26550	26500	325
616	20241223	094900	2094310400	26550	26500	26550	26400	1650
617	20241223	094800	2050604050	26500	26450	26550	26450	4057
618	20241223	094700	1943121800	26400	26350	26400	26300	822
619	20241223	094600	1921435550	26300	26200	26300	26200	1592
620	20241223	094500	1879617700	26200	26150	26200	26150	75
621	20241223	094400	1877655600	26100	26100	26150	26100	100
622	20241223	094300	1875042850	26150	26150	26150	26100	225
623	20241223	094200	1869165100	26100	26150	26200	26100	266
624	20241223	094100	1862219350	26200	26250	26250	26100	755
625	20241223	094000	1842442000	26250	26200	26300	26200	761
626	20241223	093900	1822455400	26200	26150	26200	26150	160
627	20241223	093800	1818265300	26200	26100	26200	26100	1023
628	20241223	093700	1791499150	26050	25950	26150	25900	2010
629	20241223	093600	1739233700	25950	25750	26000	25750	2015
630	20241223	093500	1687152900	25700	25750	25750	25700	345
631	20241223	093400	1678285950	25750	25650	25750	25600	1205
632	20241223	093300	1647398400	25700	25550	25700	25450	3733
633	20241223	093200	1551962150	25500	25550	25550	25500	52
634	20241223	093100	1550635200	25550	25500	25550	25500	1849
635	20241223	093000	1503485350	25450	25500	25550	25450	779
636	20241223	092900	1483645750	25500	25550	25550	25500	297
637	20241223	092800	1476058550	25500	25550	25550	25350	2385
638	20241223	092700	1415363100	25600	25600	25600	25600	38
639	20241223	092600	1414390300	25600	25450	25600	25450	1101
640	20241223	092500	1386342100	25500	25550	25550	25450	323
641	20241223	092400	1378107800	25550	25650	25650	25500	721
642	20241223	092300	1359704100	25650	25600	25650	25550	724
643	20241223	092200	1341179250	25600	25450	25600	25450	401
644	20241223	092100	1330960050	25500	25500	25500	25400	1691
645	20241223	092000	1287946700	25500	25600	25650	25500	2397
646	20241223	091900	1226726650	25600	25700	25700	25600	1489
647	20241223	091800	1188604950	25700	25650	25700	25600	189
648	20241223	091700	1183757800	25650	25700	25700	25650	117
649	20241223	091600	1180755750	25650	25650	25650	25650	393
650	20241223	091500	1170675300	25650	25750	25750	25650	566
651	20241223	091400	1156146200	25750	25750	25800	25700	1551
652	20241223	091300	1116275100	25800	25750	25800	25700	1419
653	20241223	091200	1079758250	25750	25750	25800	25700	1216
654	20241223	091100	1048466050	25750	25800	25850	25750	705
655	20241223	091000	1030310200	25750	25800	25850	25750	456
656	20241223	090900	1018559000	25750	25600	25750	25550	1352
657	20241223	090800	983928700	25600	25450	25600	25400	1643
658	20241223	090700	942078800	25450	25450	25700	25400	2888
659	20241223	090600	868387200	25450	25700	25700	25450	1913
660	20241223	090500	819507150	25750	25550	25750	25550	2399
661	20241223	090400	758144600	25500	25850	25850	25500	3453
662	20241223	090300	669394050	26000	25500	26450	25350	9395
663	20241223	090200	426275700	25600	26100	26100	25350	5719
664	20241223	090100	279182050	26050	26500	26500	25600	6264
665	20241223	090000	116012700	26850	26100	26850	26100	4414