KissMeData/091120/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200300	4476532350	26600	26600	26600	26600	7437
3	20241224	200200	4476532350	26600	26600	26600	26600	0
4	20241224	200100	4476532350	26600	26600	26600	26600	0
5	20241224	200000	4476532350	26600	26600	26600	26600	0
6	20241224	195900	4476532350	26600	26600	26600	26600	0
7	20241224	195800	4476532350	26600	26600	26600	26600	0
8	20241224	195700	4476532350	26600	26600	26600	26600	0
9	20241224	195600	4476532350	26600	26600	26600	26600	0
10	20241224	195500	4476532350	26600	26600	26600	26600	0
11	20241224	195400	4476532350	26600	26600	26600	26600	0
12	20241224	195300	4476532350	26600	26600	26600	26600	0
13	20241224	195200	4476532350	26600	26600	26600	26600	0
14	20241224	195100	4476532350	26600	26600	26600	26600	0
15	20241224	195000	4476532350	26600	26600	26600	26600	0
16	20241224	194900	4476532350	26600	26600	26600	26600	0
17	20241224	194800	4476532350	26600	26600	26600	26600	0
18	20241224	194700	4476532350	26600	26600	26600	26600	0
19	20241224	194600	4476532350	26600	26600	26600	26600	0
20	20241224	194500	4476532350	26600	26600	26600	26600	0
21	20241224	194400	4476532350	26600	26600	26600	26600	0
22	20241224	194300	4476532350	26600	26600	26600	26600	0
23	20241224	194200	4476532350	26600	26600	26600	26600	0
24	20241224	194100	4476532350	26600	26600	26600	26600	0
25	20241224	194000	4476532350	26600	26600	26600	26600	0
26	20241224	193900	4476532350	26600	26600	26600	26600	0
27	20241224	193800	4476532350	26600	26600	26600	26600	0
28	20241224	193700	4476532350	26600	26600	26600	26600	0
29	20241224	193600	4476532350	26600	26600	26600	26600	0
30	20241224	193500	4476532350	26600	26600	26600	26600	0
31	20241224	193400	4476532350	26600	26600	26600	26600	0
32	20241224	193300	4476532350	26600	26600	26600	26600	7437
33	20241224	193200	4476532350	26600	26600	26600	26600	0
34	20241224	193100	4476532350	26600	26600	26600	26600	0
35	20241224	193000	4476532350	26600	26600	26600	26600	0
36	20241224	192900	4476532350	26600	26600	26600	26600	0
37	20241224	192800	4476532350	26600	26600	26600	26600	0
38	20241224	192700	4476532350	26600	26600	26600	26600	0
39	20241224	192600	4476532350	26600	26600	26600	26600	0
40	20241224	192500	4476532350	26600	26600	26600	26600	0
41	20241224	192400	4476532350	26600	26600	26600	26600	0
42	20241224	192300	4476532350	26600	26600	26600	26600	0
43	20241224	192200	4476532350	26600	26600	26600	26600	0
44	20241224	192100	4476532350	26600	26600	26600	26600	0
45	20241224	192000	4476532350	26600	26600	26600	26600	0
46	20241224	191900	4476532350	26600	26600	26600	26600	0
47	20241224	191800	4476532350	26600	26600	26600	26600	0
48	20241224	191700	4476532350	26600	26600	26600	26600	0
49	20241224	191600	4476532350	26600	26600	26600	26600	0
50	20241224	191500	4476532350	26600	26600	26600	26600	0
51	20241224	191400	4476532350	26600	26600	26600	26600	0
52	20241224	191300	4476532350	26600	26600	26600	26600	0
53	20241224	191200	4476532350	26600	26600	26600	26600	0
54	20241224	191100	4476532350	26600	26600	26600	26600	0
55	20241224	191000	4476532350	26600	26600	26600	26600	0
56	20241224	190900	4476532350	26600	26600	26600	26600	0
57	20241224	190800	4476532350	26600	26600	26600	26600	0
58	20241224	190700	4476532350	26600	26600	26600	26600	0
59	20241224	190600	4476532350	26600	26600	26600	26600	0
60	20241224	190500	4476532350	26600	26600	26600	26600	0
61	20241224	190400	4476532350	26600	26600	26600	26600	0
62	20241224	190300	4476532350	26600	26600	26600	26600	7437
63	20241224	190200	4476532350	26600	26600	26600	26600	0
64	20241224	190100	4476532350	26600	26600	26600	26600	0
65	20241224	190000	4476532350	26600	26600	26600	26600	0
66	20241224	185900	4476532350	26600	26600	26600	26600	0
67	20241224	185800	4476532350	26600	26600	26600	26600	0
68	20241224	185700	4476532350	26600	26600	26600	26600	0
69	20241224	185600	4476532350	26600	26600	26600	26600	0
70	20241224	185500	4476532350	26600	26600	26600	26600	0
71	20241224	185400	4476532350	26600	26600	26600	26600	0
72	20241224	185300	4476532350	26600	26600	26600	26600	0
73	20241224	185200	4476532350	26600	26600	26600	26600	0
74	20241224	185100	4476532350	26600	26600	26600	26600	0
75	20241224	185000	4476532350	26600	26600	26600	26600	0
76	20241224	184900	4476532350	26600	26600	26600	26600	0
77	20241224	184800	4476532350	26600	26600	26600	26600	0
78	20241224	184700	4476532350	26600	26600	26600	26600	0
79	20241224	184600	4476532350	26600	26600	26600	26600	0
80	20241224	184500	4476532350	26600	26600	26600	26600	0
81	20241224	184400	4476532350	26600	26600	26600	26600	0
82	20241224	184300	4476532350	26600	26600	26600	26600	0
83	20241224	184200	4476532350	26600	26600	26600	26600	0
84	20241224	184100	4476532350	26600	26600	26600	26600	0
85	20241224	184000	4476532350	26600	26600	26600	26600	0
86	20241224	183900	4476532350	26600	26600	26600	26600	0
87	20241224	183800	4476532350	26600	26600	26600	26600	0
88	20241224	183700	4476532350	26600	26600	26600	26600	0
89	20241224	183600	4476532350	26600	26600	26600	26600	0
90	20241224	183500	4476532350	26600	26600	26600	26600	0
91	20241224	183400	4476532350	26600	26600	26600	26600	0
92	20241224	183300	4476532350	26600	26600	26600	26600	7437
93	20241224	183200	4476532350	26600	26600	26600	26600	0
94	20241224	183100	4476532350	26600	26600	26600	26600	0
95	20241224	183000	4476532350	26600	26600	26600	26600	0
96	20241224	182900	4476532350	26600	26600	26600	26600	0
97	20241224	182800	4476532350	26600	26600	26600	26600	0
98	20241224	182700	4476532350	26600	26600	26600	26600	0
99	20241224	182600	4476532350	26600	26600	26600	26600	0
100	20241224	182500	4476532350	26600	26600	26600	26600	0
101	20241224	182400	4476532350	26600	26600	26600	26600	0
102	20241224	182300	4476532350	26600	26600	26600	26600	0
103	20241224	182200	4476532350	26600	26600	26600	26600	0
104	20241224	182100	4476532350	26600	26600	26600	26600	0
105	20241224	182000	4476532350	26600	26600	26600	26600	0
106	20241224	181900	4476532350	26600	26600	26600	26600	0
107	20241224	181800	4476532350	26600	26600	26600	26600	0
108	20241224	181700	4476532350	26600	26600	26600	26600	0
109	20241224	181600	4476532350	26600	26600	26600	26600	0
110	20241224	181500	4476532350	26600	26600	26600	26600	0
111	20241224	181400	4476532350	26600	26600	26600	26600	0
112	20241224	181300	4476532350	26600	26600	26600	26600	0
113	20241224	181200	4476532350	26600	26600	26600	26600	0
114	20241224	181100	4476532350	26600	26600	26600	26600	0
115	20241224	181000	4476532350	26600	26600	26600	26600	0
116	20241224	180900	4476532350	26600	26600	26600	26600	0
117	20241224	180800	4476532350	26600	26600	26600	26600	0
118	20241224	180700	4476532350	26600	26600	26600	26600	0
119	20241224	180600	4476532350	26600	26600	26600	26600	0
120	20241224	180500	4476532350	26600	26600	26600	26600	0
121	20241224	180400	4476532350	26600	26600	26600	26600	0
122	20241224	180300	4476532350	26600	26600	26600	26600	7437
123	20241224	180200	4476532350	26600	26600	26600	26600	0
124	20241224	180100	4476532350	26600	26600	26600	26600	0
125	20241224	180000	4476532350	26600	26600	26600	26600	0
126	20241224	175900	4476532350	26600	26600	26600	26600	0
127	20241224	175800	4476532350	26600	26600	26600	26600	0
128	20241224	175700	4476532350	26600	26600	26600	26600	0
129	20241224	175600	4476532350	26600	26600	26600	26600	0
130	20241224	175500	4476532350	26600	26600	26600	26600	0
131	20241224	175400	4476532350	26600	26600	26600	26600	0
132	20241224	175300	4476532350	26600	26600	26600	26600	0
133	20241224	175200	4476532350	26600	26600	26600	26600	0
134	20241224	175100	4476532350	26600	26600	26600	26600	0
135	20241224	175000	4476532350	26600	26600	26600	26600	0
136	20241224	174900	4476532350	26600	26600	26600	26600	0
137	20241224	174800	4476532350	26600	26600	26600	26600	0
138	20241224	174700	4476532350	26600	26600	26600	26600	0
139	20241224	174600	4476532350	26600	26600	26600	26600	0
140	20241224	174500	4476532350	26600	26600	26600	26600	0
141	20241224	174400	4476532350	26600	26600	26600	26600	0
142	20241224	174300	4476532350	26600	26600	26600	26600	0
143	20241224	174200	4476532350	26600	26600	26600	26600	0
144	20241224	174100	4476532350	26600	26600	26600	26600	0
145	20241224	174000	4476532350	26600	26600	26600	26600	0
146	20241224	173900	4476532350	26600	26600	26600	26600	0
147	20241224	173800	4476532350	26600	26600	26600	26600	0
148	20241224	173700	4476532350	26600	26600	26600	26600	0
149	20241224	173600	4476532350	26600	26600	26600	26600	0
150	20241224	173500	4476532350	26600	26600	26600	26600	0
151	20241224	173400	4476532350	26600	26600	26600	26600	0
152	20241224	173300	4476532350	26600	26600	26600	26600	7437
153	20241224	173200	4476532350	26600	26600	26600	26600	0
154	20241224	173100	4476532350	26600	26600	26600	26600	0
155	20241224	173000	4476532350	26600	26600	26600	26600	0
156	20241224	172900	4476532350	26600	26600	26600	26600	0
157	20241224	172800	4476532350	26600	26600	26600	26600	0
158	20241224	172700	4476532350	26600	26600	26600	26600	0
159	20241224	172600	4476532350	26600	26600	26600	26600	0
160	20241224	172500	4476532350	26600	26600	26600	26600	0
161	20241224	172400	4476532350	26600	26600	26600	26600	0
162	20241224	172300	4476532350	26600	26600	26600	26600	0
163	20241224	172200	4476532350	26600	26600	26600	26600	0
164	20241224	172100	4476532350	26600	26600	26600	26600	0
165	20241224	172000	4476532350	26600	26600	26600	26600	0
166	20241224	171900	4476532350	26600	26600	26600	26600	0
167	20241224	171800	4476532350	26600	26600	26600	26600	0
168	20241224	171700	4476532350	26600	26600	26600	26600	0
169	20241224	171600	4476532350	26600	26600	26600	26600	0
170	20241224	171500	4476532350	26600	26600	26600	26600	0
171	20241224	171400	4476532350	26600	26600	26600	26600	0
172	20241224	171300	4476532350	26600	26600	26600	26600	0
173	20241224	171200	4476532350	26600	26600	26600	26600	0
174	20241224	171100	4476532350	26600	26600	26600	26600	0
175	20241224	171000	4476532350	26600	26600	26600	26600	0
176	20241224	170900	4476532350	26600	26600	26600	26600	0
177	20241224	170800	4476532350	26600	26600	26600	26600	0
178	20241224	170700	4476532350	26600	26600	26600	26600	0
179	20241224	170600	4476532350	26600	26600	26600	26600	0
180	20241224	170500	4476532350	26600	26600	26600	26600	0
181	20241224	170400	4476532350	26600	26600	26600	26600	0
182	20241224	170300	4476532350	26600	26600	26600	26600	7437
183	20241224	170200	4476532350	26600	26600	26600	26600	0
184	20241224	170100	4476532350	26600	26600	26600	26600	0
185	20241224	170000	4476532350	26600	26600	26600	26600	0
186	20241224	165900	4476532350	26600	26600	26600	26600	0
187	20241224	165800	4476532350	26600	26600	26600	26600	0
188	20241224	165700	4476532350	26600	26600	26600	26600	0
189	20241224	165600	4476532350	26600	26600	26600	26600	0
190	20241224	165500	4476532350	26600	26600	26600	26600	0
191	20241224	165400	4476532350	26600	26600	26600	26600	0
192	20241224	165300	4476532350	26600	26600	26600	26600	0
193	20241224	165200	4476532350	26600	26600	26600	26600	0
194	20241224	165100	4476532350	26600	26600	26600	26600	0
195	20241224	165000	4476532350	26600	26600	26600	26600	0
196	20241224	164900	4476532350	26600	26600	26600	26600	0
197	20241224	164800	4476532350	26600	26600	26600	26600	0
198	20241224	164700	4476532350	26600	26600	26600	26600	0
199	20241224	164600	4476532350	26600	26600	26600	26600	0
200	20241224	164500	4476532350	26600	26600	26600	26600	0
201	20241224	164400	4476532350	26600	26600	26600	26600	0
202	20241224	164300	4476532350	26600	26600	26600	26600	0
203	20241224	164200	4476532350	26600	26600	26600	26600	0
204	20241224	164100	4476532350	26600	26600	26600	26600	0
205	20241224	164000	4476532350	26600	26600	26600	26600	0
206	20241224	163900	4476532350	26600	26600	26600	26600	0
207	20241224	163800	4476532350	26600	26600	26600	26600	0
208	20241224	163700	4476532350	26600	26600	26600	26600	0
209	20241224	163600	4476532350	26600	26600	26600	26600	0
210	20241224	163500	4476532350	26600	26600	26600	26600	0
211	20241224	163400	4476532350	26600	26600	26600	26600	0
212	20241224	163300	4476532350	26600	26600	26600	26600	7437
213	20241224	163200	4476532350	26600	26600	26600	26600	0
214	20241224	163100	4476532350	26600	26600	26600	26600	0
215	20241224	163000	4476532350	26600	26600	26600	26600	0
216	20241224	162900	4476532350	26600	26600	26600	26600	0
217	20241224	162800	4476532350	26600	26600	26600	26600	0
218	20241224	162700	4476532350	26600	26600	26600	26600	0
219	20241224	162600	4476532350	26600	26600	26600	26600	0
220	20241224	162500	4476532350	26600	26600	26600	26600	0
221	20241224	162400	4476532350	26600	26600	26600	26600	0
222	20241224	162300	4476532350	26600	26600	26600	26600	0
223	20241224	162200	4476532350	26600	26600	26600	26600	0
224	20241224	162100	4476532350	26600	26600	26600	26600	0
225	20241224	162000	4476532350	26600	26600	26600	26600	0
226	20241224	161900	4476532350	26600	26600	26600	26600	0
227	20241224	161800	4476532350	26600	26600	26600	26600	0
228	20241224	161700	4476532350	26600	26600	26600	26600	0
229	20241224	161600	4476532350	26600	26600	26600	26600	0
230	20241224	161500	4476532350	26600	26600	26600	26600	0
231	20241224	161400	4476532350	26600	26600	26600	26600	0
232	20241224	161300	4476532350	26600	26600	26600	26600	0
233	20241224	161200	4476532350	26600	26600	26600	26600	0
234	20241224	161100	4476532350	26600	26600	26600	26600	0
235	20241224	161000	4476532350	26600	26600	26600	26600	0
236	20241224	160900	4476532350	26600	26600	26600	26600	0
237	20241224	160800	4476532350	26600	26600	26600	26600	0
238	20241224	160700	4476532350	26600	26600	26600	26600	0
239	20241224	160600	4476532350	26600	26600	26600	26600	0
240	20241224	160500	4476532350	26600	26600	26600	26600	0
241	20241224	160400	4476532350	26600	26600	26600	26600	0
242	20241224	160300	4476532350	26600	26600	26600	26600	7437
243	20241224	160200	4476532350	26600	26600	26600	26600	0
244	20241224	160100	4476532350	26600	26600	26600	26600	0
245	20241224	160000	4476532350	26600	26600	26600	26600	0
246	20241224	155900	4476532350	26600	26600	26600	26600	0
247	20241224	155800	4476532350	26600	26600	26600	26600	0
248	20241224	155700	4476532350	26600	26600	26600	26600	0
249	20241224	155600	4476532350	26600	26600	26600	26600	0
250	20241224	155500	4476532350	26600	26600	26600	26600	0
251	20241224	155400	4476532350	26600	26600	26600	26600	0
252	20241224	155300	4476532350	26600	26600	26600	26600	0
253	20241224	155200	4476532350	26600	26600	26600	26600	0
254	20241224	155100	4476532350	26600	26600	26600	26600	0
255	20241224	155000	4476532350	26600	26600	26600	26600	0
256	20241224	154900	4476532350	26600	26600	26600	26600	0
257	20241224	154800	4476532350	26600	26600	26600	26600	0
258	20241224	154700	4476532350	26600	26600	26600	26600	0
259	20241224	154600	4476532350	26600	26600	26600	26600	0
260	20241224	154500	4476532350	26600	26600	26600	26600	0
261	20241224	154400	4476532350	26600	26600	26600	26600	0
262	20241224	154300	4476532350	26600	26600	26600	26600	0
263	20241224	154200	4476532350	26600	26600	26600	26600	0
264	20241224	154100	4476532350	26600	26600	26600	26600	0
265	20241224	154000	4476532350	26600	26600	26600	26600	0
266	20241224	153900	4476532350	26600	26600	26600	26600	0
267	20241224	153800	4476532350	26600	26600	26600	26600	0
268	20241224	153700	4476532350	26600	26600	26600	26600	0
269	20241224	153600	4476532350	26600	26600	26600	26600	0
270	20241224	153500	4476532350	26600	26600	26600	26600	0
271	20241224	153400	4476532350	26600	26600	26600	26600	0
272	20241224	153300	4476532350	26600	26600	26600	26600	7437
273	20241224	153200	4476532350	26600	26600	26600	26600	0
274	20241224	153100	4476532350	26600	26600	26600	26600	0
275	20241224	153000	4476532350	26600	26600	26600	26600	7437
276	20241224	152900	4278708150	26700	26700	26700	26700	0
277	20241224	152800	4278708150	26700	26700	26700	26700	0
278	20241224	152700	4278708150	26700	26700	26700	26700	0
279	20241224	152600	4278708150	26700	26700	26700	26700	0
280	20241224	152500	4278708150	26700	26700	26700	26700	0
281	20241224	152400	4278708150	26700	26700	26700	26700	0
282	20241224	152300	4278708150	26700	26700	26700	26700	0
283	20241224	152200	4278708150	26700	26700	26700	26700	0
284	20241224	152100	4278708150	26700	26700	26700	26700	0
285	20241224	152000	4278708150	26700	26700	26700	26700	0
286	20241224	151900	4278708150	26700	26750	26900	26700	731
287	20241224	151800	4259167000	26750	26950	26950	26750	155
288	20241224	151700	4255002150	26950	26950	26950	26800	195
289	20241224	151600	4249765350	26950	26750	26950	26750	398
290	20241224	151500	4239118650	26750	26800	26800	26650	1017
291	20241224	151400	4211973500	26750	26750	26950	26750	701
292	20241224	151300	4193221500	26750	26700	26750	26650	1140
293	20241224	151200	4162794650	26750	26850	26850	26750	151
294	20241224	151100	4158752200	26950	26950	26950	26850	271
295	20241224	151000	4151467300	26950	26700	26950	26650	3610
296	20241224	150900	4054619050	26700	26700	26750	26700	923
297	20241224	150800	4029957950	26700	26700	26700	26650	413
298	20241224	150700	4018934400	26700	26650	26700	26650	533
299	20241224	150600	4004725950	26700	26700	26700	26700	1787
300	20241224	150500	3957013050	26750	26850	26850	26700	1747
301	20241224	150400	3910230150	26850	26850	26850	26800	383
302	20241224	150300	3899953700	26850	26900	26900	26850	71
303	20241224	150200	3898046800	26850	26900	26900	26850	111
304	20241224	150100	3895065400	26850	26900	26950	26850	290
305	20241224	150000	3887266350	26850	26850	26950	26850	673
306	20241224	145900	3869195900	26950	26850	26950	26850	5
307	20241224	145800	3869061550	26950	26950	26950	26950	94
308	20241224	145700	3866528250	26950	26950	26950	26950	0
309	20241224	145600	3866528250	26950	26950	26950	26900	331
310	20241224	145500	3857619100	26950	26950	27000	26950	76
311	20241224	145400	3855568300	27000	26950	27000	26950	76
312	20241224	145300	3853520000	27000	26900	27000	26900	350
313	20241224	145200	3844088950	26950	26950	26950	26950	13
314	20241224	145100	3843738600	27000	27050	27050	26850	3224
315	20241224	145000	3757027750	27050	27050	27050	27000	44
316	20241224	144900	3755837650	27050	27000	27050	27000	192
317	20241224	144800	3750653600	26950	27000	27000	26950	2
318	20241224	144700	3750599650	26950	26950	27000	26950	439
319	20241224	144600	3738768550	27000	27050	27050	27000	405
320	20241224	144500	3727831650	27050	27050	27050	27050	1
321	20241224	144400	3727804600	27050	27050	27050	27050	6
322	20241224	144300	3727642300	27050	27050	27050	27050	51
323	20241224	144200	3726262750	27050	27050	27050	27050	0
324	20241224	144100	3726262750	27050	27050	27050	27000	79
325	20241224	144000	3724129150	26950	27000	27050	26950	195
326	20241224	143900	3718864150	27000	27050	27050	26950	99
327	20241224	143800	3716195400	27000	27100	27100	27000	3179
328	20241224	143700	3630285000	27050	27100	27100	27050	1231
329	20241224	143600	3596929350	27150	27150	27150	27150	0
330	20241224	143500	3596929350	27150	27150	27150	27150	0
331	20241224	143400	3596929350	27150	27150	27150	27100	54
332	20241224	143300	3595465650	27150	27150	27200	27150	104
333	20241224	143200	3592642000	27150	27150	27150	27150	6
334	20241224	143100	3592479100	27200	27150	27200	27150	204
335	20241224	143000	3586940450	27150	27150	27150	27150	175
336	20241224	142900	3582189200	27200	27150	27200	27150	46
337	20241224	142800	3580940250	27200	27200	27200	27200	20
338	20241224	142700	3580396250	27200	27200	27200	27200	0
339	20241224	142600	3580396250	27200	27150	27200	27150	521
340	20241224	142500	3566247500	27200	27150	27200	27150	2
341	20241224	142400	3566193150	27200	27150	27200	27150	4
342	20241224	142300	3566084500	27200	27200	27200	27200	5
343	20241224	142200	3565948500	27200	27200	27200	27200	0
344	20241224	142100	3565948500	27200	27200	27200	27200	0
345	20241224	142000	3565948500	27200	27200	27200	27200	0
346	20241224	141900	3565948500	27200	27200	27200	27200	0
347	20241224	141800	3565948500	27200	27150	27200	27150	302
348	20241224	141700	3557749100	27150	27150	27150	27150	20
349	20241224	141600	3557206100	27150	27100	27150	27100	419
350	20241224	141500	3545850250	27100	27200	27200	27100	2216
351	20241224	141400	3485632700	27300	27300	27350	27200	616
352	20241224	141300	3468842050	27300	27300	27300	27250	71
353	20241224	141200	3466907150	27300	27250	27300	27250	1395
354	20241224	141100	3428832100	27250	27250	27250	27250	63
355	20241224	141000	3427115350	27250	27200	27250	27200	106
356	20241224	140900	3424226900	27250	27250	27250	27250	465
357	20241224	140800	3411555650	27250	27250	27250	27250	0
358	20241224	140700	3411555650	27250	27250	27250	27250	31
359	20241224	140600	3410710900	27250	27150	27250	27150	97
360	20241224	140500	3408077250	27250	27150	27250	27150	101
361	20241224	140400	3405325750	27250	27200	27250	27200	236
362	20241224	140300	3398903400	27200	27200	27200	27200	90
363	20241224	140200	3396455400	27200	27200	27200	27200	3
364	20241224	140100	3396373800	27150	27200	27200	27150	149
365	20241224	140000	3392321500	27200	27200	27200	27200	213
366	20241224	135900	3386527900	27200	27300	27300	27200	28
367	20241224	135800	3385765000	27300	27200	27300	27200	348
368	20241224	135700	3376296850	27150	27150	27150	27150	52
369	20241224	135600	3374885050	27150	27150	27150	27150	149
370	20241224	135500	3370839700	27150	27150	27200	27150	27
371	20241224	135400	3370106600	27200	27200	27200	27200	68
372	20241224	135300	3368257000	27200	27200	27200	27200	14
373	20241224	135200	3367876200	27200	27100	27200	27100	772
374	20241224	135100	3346930850	27100	27100	27150	27100	127
375	20241224	135000	3343487900	27100	27100	27150	27100	50
376	20241224	134900	3342132650	27150	27150	27150	27150	20
377	20241224	134800	3341589650	27150	27150	27150	27150	126
378	20241224	134700	3338168750	27150	27200	27200	27150	2
379	20241224	134600	3338114400	27150	27100	27150	27050	405
380	20241224	134500	3327122500	27050	27150	27150	27050	51
381	20241224	134400	3325737950	27050	27050	27050	27050	1
382	20241224	134300	3325710900	27150	27150	27150	27150	3
383	20241224	134200	3325629450	27050	27050	27050	27050	72
384	20241224	134100	3323681850	27050	27150	27150	27050	2
385	20241224	134000	3323627650	27100	27100	27100	27100	100
386	20241224	133900	3320917650	27050	27050	27050	27050	251
387	20241224	133800	3314128100	27100	27050	27100	27050	389
388	20241224	133700	3303590650	27050	27050	27050	27050	260
389	20241224	133600	3296557650	27100	27100	27100	27100	86
390	20241224	133500	3294227050	27100	27100	27100	27100	23
391	20241224	133400	3293603750	27100	27050	27100	27050	89
392	20241224	133300	3291193800	27000	27050	27050	27000	411
393	20241224	133200	3280077400	27000	27000	27050	27000	107
394	20241224	133100	3277185900	27000	27000	27000	27000	52
395	20241224	133000	3275781900	27050	27050	27050	27050	253
396	20241224	132900	3268938250	27050	27050	27050	27050	0
397	20241224	132800	3268938250	27050	27050	27050	27050	0
398	20241224	132700	3268938250	27050	27050	27050	27050	0
399	20241224	132600	3268938250	27050	27050	27050	27050	19
400	20241224	132500	3268424300	27100	27050	27100	27050	381
401	20241224	132400	3258118200	27050	27050	27050	27050	2
402	20241224	132300	3258064100	27050	27050	27050	27050	0
403	20241224	132200	3258064100	27050	27050	27050	27050	172
404	20241224	132100	3253411500	27050	27050	27050	27050	36
405	20241224	132000	3252437700	27050	27050	27050	27050	0
406	20241224	131900	3252437700	27050	27050	27050	27050	7
407	20241224	131800	3252248350	27050	27050	27050	27050	29
408	20241224	131700	3251463900	27050	27000	27150	27000	40
409	20241224	131600	3250380000	27000	27050	27050	27000	155
410	20241224	131500	3246188550	27050	27050	27050	27050	331
411	20241224	131400	3237235000	27100	27100	27100	27100	100
412	20241224	131300	3234525000	27150	27100	27150	27100	345
413	20241224	131200	3225175450	27050	27050	27050	27050	100
414	20241224	131100	3222470450	27050	27050	27050	27050	20
415	20241224	131000	3221929450	27050	27050	27050	27050	200
416	20241224	130900	3216519450	27050	27050	27050	27050	65
417	20241224	130800	3214761200	27050	27050	27050	27050	100
418	20241224	130700	3212056200	27050	27050	27050	27050	150
419	20241224	130600	3207998700	27100	27050	27100	27050	970
420	20241224	130500	3181743650	27000	27050	27050	27000	421
421	20241224	130400	3170356150	27050	27000	27050	27000	539
422	20241224	130300	3155793100	27000	27000	27000	27000	93
423	20241224	130200	3153282100	26950	26950	26950	26950	2
424	20241224	130100	3153228200	26950	27000	27000	26950	4
425	20241224	130000	3153120350	27000	27050	27050	27000	119
426	20241224	125900	3149906850	27050	27050	27050	27050	11
427	20241224	125800	3149609300	27050	27000	27050	27000	112
428	20241224	125700	3146585050	27000	27000	27000	27000	0
429	20241224	125600	3146585050	27000	27000	27000	27000	367
430	20241224	125500	3136676050	27000	27000	27000	27000	80
431	20241224	125400	3134516050	26950	26950	26950	26950	0
432	20241224	125300	3134516050	26950	26950	26950	26950	70
433	20241224	125200	3132629550	26950	26950	26950	26950	164
434	20241224	125100	3128209750	26950	26950	26950	26950	0
435	20241224	125000	3128209750	26950	26950	26950	26950	35
436	20241224	124900	3127266500	26950	26950	26950	26950	17
437	20241224	124800	3126808350	26950	27000	27000	26950	67
438	20241224	124700	3125001200	27000	27000	27000	27000	129
439	20241224	124600	3121518200	27000	26950	27000	26900	26
440	20241224	124500	3120816750	27000	27000	27000	27000	3
441	20241224	124400	3120735750	27000	26950	27000	26950	206
442	20241224	124300	3115183650	26900	26900	26900	26900	1
443	20241224	124200	3115156750	26900	26900	26900	26900	0
444	20241224	124100	3115156750	26900	26900	26900	26900	51
445	20241224	124000	3113784850	26900	26900	26900	26900	0
446	20241224	123900	3113784850	26900	26900	26900	26900	0
447	20241224	123800	3113784850	26900	26900	26900	26900	0
448	20241224	123700	3113784850	26900	26900	26900	26900	210
449	20241224	123600	3108135850	26950	26950	26950	26950	1
450	20241224	123500	3108108900	26950	26950	26950	26950	20
451	20241224	123400	3107569900	26950	26950	26950	26950	3
452	20241224	123300	3107489050	26950	26900	26950	26900	48
453	20241224	123200	3106196350	26900	26900	26900	26900	7
454	20241224	123100	3106008050	26900	26950	26950	26850	1300
455	20241224	123000	3071052600	26950	27000	27000	26950	189
456	20241224	122900	3065950350	27100	27000	27100	27000	1313
457	20241224	122800	3030457850	26950	26850	26950	26850	961
458	20241224	122700	3004589100	26850	26850	26850	26850	94
459	20241224	122600	3002065200	26800	26800	26800	26800	253
460	20241224	122500	2995284800	26800	26800	26800	26800	203
461	20241224	122400	2989844400	26800	26800	26850	26800	179
462	20241224	122300	2985046500	26800	26800	26800	26800	76
463	20241224	122200	2983009700	26850	26850	26850	26850	420
464	20241224	122100	2971732700	26850	26850	26850	26850	0
465	20241224	122000	2971732700	26850	26850	26850	26850	10
466	20241224	121900	2971464200	26850	26850	26850	26850	2
467	20241224	121800	2971410500	26850	26850	26850	26850	50
468	20241224	121700	2970068000	26850	26850	26850	26850	102
469	20241224	121600	2967329300	26850	26900	26900	26850	533
470	20241224	121500	2953002500	26900	26900	26900	26900	0
471	20241224	121400	2953002500	26900	26900	26900	26900	0
472	20241224	121300	2953002500	26900	26900	26900	26900	0
473	20241224	121200	2953002500	26900	26950	26950	26900	1753
474	20241224	121100	2905799650	26950	27000	27000	26950	501
475	20241224	121000	2892272700	26950	26950	26950	26950	51
476	20241224	120900	2890898250	27000	27000	27000	27000	0
477	20241224	120800	2890898250	27000	27000	27000	27000	49
478	20241224	120700	2889575250	27000	27000	27000	27000	452
479	20241224	120600	2877371250	27000	27000	27000	27000	0
480	20241224	120500	2877371250	27000	27000	27000	27000	2
481	20241224	120400	2877317250	26950	26950	26950	26950	1
482	20241224	120300	2877290300	26950	26950	26950	26950	13
483	20241224	120200	2876939950	26950	26950	26950	26950	117
484	20241224	120100	2873786800	26950	26950	26950	26950	0
485	20241224	120000	2873786800	26950	26950	26950	26950	0
486	20241224	115900	2873786800	26950	26950	26950	26950	0
487	20241224	115800	2873786800	26950	26950	26950	26950	38
488	20241224	115700	2872762700	27000	27000	27000	27000	2
489	20241224	115600	2872708700	26950	26950	26950	26950	64
490	20241224	115500	2870983900	26900	26950	26950	26900	157
491	20241224	115400	2866757750	27000	27000	27000	27000	22
492	20241224	115300	2866163750	27000	27000	27000	27000	36
493	20241224	115200	2865191750	26900	26950	26950	26900	526
494	20241224	115100	2851041550	26950	26950	26950	26950	0
495	20241224	115000	2851041550	26950	26900	26950	26900	16
496	20241224	114900	2850610400	26950	26950	26950	26950	40
497	20241224	114800	2849532400	26950	26950	26950	26950	9
498	20241224	114700	2849289850	26950	26950	26950	26950	0
499	20241224	114600	2849289850	26950	27000	27000	26950	262
500	20241224	114500	2842228450	27000	27000	27000	27000	0
501	20241224	114400	2842228450	27000	27000	27000	27000	0
502	20241224	114300	2842228450	27000	27000	27000	27000	0
503	20241224	114200	2842228450	27000	27000	27000	26950	37
504	20241224	114100	2841229500	26950	27000	27000	26950	281
505	20241224	114000	2833648500	27000	27000	27000	27000	210
506	20241224	113900	2827978500	27000	27000	27000	27000	148
507	20241224	113800	2823982500	27000	27000	27000	27000	141
508	20241224	113700	2820175500	27000	27050	27050	27000	456
509	20241224	113600	2807863450	27050	27050	27050	27050	11
510	20241224	113500	2807565900	27050	27050	27050	27050	50
511	20241224	113400	2806213400	27000	27050	27050	27000	4
512	20241224	113300	2806105300	27000	27000	27000	27000	50
513	20241224	113200	2804755300	27000	27000	27000	27000	30
514	20241224	113100	2803945300	27000	27000	27000	27000	0
515	20241224	113000	2803945300	27000	27000	27000	27000	2
516	20241224	112900	2803891300	27000	27000	27000	27000	651
517	20241224	112800	2786314300	27000	27000	27000	27000	17
518	20241224	112700	2785855300	27000	27000	27000	27000	0
519	20241224	112600	2785855300	27000	26900	27000	26900	454
520	20241224	112500	2773612800	26900	26900	26900	26900	180
521	20241224	112400	2768770800	26900	26900	26900	26900	5
522	20241224	112300	2768636300	26850	26900	27000	26850	499
523	20241224	112200	2755209850	26900	26900	26900	26900	0
524	20241224	112100	2755209850	26900	26900	26900	26900	5
525	20241224	112000	2755075350	26900	26900	26900	26900	0
526	20241224	111900	2755075350	26900	26900	26900	26900	2
527	20241224	111800	2755021550	26900	26900	26900	26900	0
528	20241224	111700	2755021550	26900	26850	26900	26850	135
529	20241224	111600	2751393800	26850	26950	26950	26850	317
530	20241224	111500	2742874550	26900	26950	26950	26900	474
531	20241224	111400	2730117650	27000	27000	27000	27000	0
532	20241224	111300	2730117650	27000	26950	27000	26950	1262
533	20241224	111200	2696105700	27050	27000	27100	27000	1500
534	20241224	111100	2655597650	27000	26950	27000	26950	179
535	20241224	111000	2650773150	26950	26900	26950	26900	46
536	20241224	110900	2649535700	26900	26900	26900	26900	0
537	20241224	110800	2649535700	26900	26900	26900	26900	1
538	20241224	110700	2649508800	26800	26800	26800	26800	51
539	20241224	110600	2648142000	26900	26850	26900	26850	118
540	20241224	110500	2644973600	26900	26850	26900	26850	21
541	20241224	110400	2644409700	26900	26850	26900	26850	40
542	20241224	110300	2643334000	26850	26750	26850	26750	514
543	20241224	110200	2629570400	26750	26750	26750	26750	1
544	20241224	110100	2629543650	26750	26750	26750	26700	18
545	20241224	110000	2629062250	26750	26700	26750	26700	8
546	20241224	105900	2628848350	26750	26750	26800	26750	71
547	20241224	105800	2626949050	26800	26750	26800	26700	123
548	20241224	105700	2623658850	26750	26750	26750	26750	6
549	20241224	105600	2623498350	26700	26750	26750	26700	385
550	20241224	105500	2613205850	26800	26750	26800	26750	864
551	20241224	105400	2590093200	26800	26750	26800	26750	151
552	20241224	105300	2586053900	26750	26750	26750	26750	4
553	20241224	105200	2585946900	26800	26700	26800	26700	22
554	20241224	105100	2585359200	26700	26700	26700	26700	107
555	20241224	105000	2582502300	26700	26700	26700	26650	238
556	20241224	104900	2576148700	26900	26900	26900	26750	411
557	20241224	104800	2565143300	26900	26900	26900	26800	639
558	20241224	104700	2548017800	26950	26900	26950	26900	211
559	20241224	104600	2542341350	26900	26900	26900	26750	26
560	20241224	104500	2541642500	26900	26850	26900	26850	398
561	20241224	104400	2530956150	26850	26750	26850	26750	33
562	20241224	104300	2530073300	26850	26850	26850	26800	8
563	20241224	104200	2529858650	26850	26750	26850	26700	119
564	20241224	104100	2526680100	26850	26800	26850	26800	99
565	20241224	104000	2524022950	26800	26650	26800	26650	1065
566	20241224	103900	2495543750	26650	26750	26800	26650	3044
567	20241224	103800	2414303250	26800	26900	26900	26800	1823
568	20241224	103700	2365379050	27050	27000	27050	27000	5
569	20241224	103600	2365244000	27050	27050	27100	26950	1313
570	20241224	103500	2329842750	27100	27000	27100	27000	494
571	20241224	103400	2316496250	27000	26950	27000	26950	1152
572	20241224	103300	2285449800	26950	26950	26950	26950	0
573	20241224	103200	2285449800	26950	26900	26950	26900	3
574	20241224	103100	2285369050	26950	26850	26950	26850	23
575	20241224	103000	2284750600	26900	26850	26950	26850	32
576	20241224	102900	2283891200	26950	26900	26950	26900	10
577	20241224	102800	2283622100	26950	26900	26950	26900	12
578	20241224	102700	2283299250	26950	26900	26950	26900	260
579	20241224	102600	2276305100	26900	26800	26900	26800	885
580	20241224	102500	2252559650	26800	26700	26800	26700	103
581	20241224	102400	2249802100	26750	26700	26750	26700	35
582	20241224	102300	2248867500	26700	26650	26750	26650	25
583	20241224	102200	2248200000	26750	26700	26750	26700	290
584	20241224	102100	2240456900	26750	26700	26750	26650	18
585	20241224	102000	2239976200	26700	26800	26800	26700	183
586	20241224	101900	2235081800	26750	26750	26750	26750	115
587	20241224	101800	2232005550	26800	26750	26800	26750	104
588	20241224	101700	2229218450	26700	26750	26800	26700	1110
589	20241224	101600	2199556450	26750	26750	26750	26700	206
590	20241224	101500	2194046200	26750	26750	26750	26700	59
591	20241224	101400	2192469800	26750	26700	26750	26700	137
592	20241224	101300	2188811100	26750	26750	26750	26750	2
593	20241224	101200	2188757600	26750	26850	26850	26750	926
594	20241224	101100	2163982900	26850	26850	26850	26850	10
595	20241224	101000	2163714400	26850	26850	26850	26800	26
596	20241224	100900	2163016550	26850	26900	26900	26800	50
597	20241224	100800	2161676350	26850	26950	27000	26850	189
598	20241224	100700	2156593050	27000	27000	27000	27000	38
599	20241224	100600	2155567050	27000	26950	27000	26950	53
600	20241224	100500	2154138650	27050	26750	27050	26750	3228
601	20241224	100400	2067158200	26750	26700	26750	26700	10
602	20241224	100300	2066890750	26750	26600	26750	26600	591
603	20241224	100200	2051109750	26650	26700	26700	26600	1028
604	20241224	100100	2023759300	26700	26750	26750	26650	1232
605	20241224	100000	1990858750	26800	26750	26800	26750	74
606	20241224	095900	1988879100	26750	26750	26800	26750	147
607	20241224	095800	1984946750	26750	26750	26750	26750	37
608	20241224	095700	1983957000	26800	26850	26850	26750	1249
609	20241224	095600	1950436400	26900	26650	26950	26650	1197
610	20241224	095500	1918459050	26650	26750	26800	26650	2409
611	20241224	095400	1854162750	26750	26750	26750	26750	190
612	20241224	095300	1849080250	26750	26850	26950	26750	2116
613	20241224	095200	1792450800	26850	26900	26900	26800	433
614	20241224	095100	1780823250	26900	26900	26950	26850	103
615	20241224	095000	1778054950	26950	26950	27000	26900	157
616	20241224	094900	1773829400	26950	26900	26950	26900	12
617	20241224	094800	1773506450	26950	26850	26950	26850	64
618	20241224	094700	1771786650	26950	26900	27000	26900	398
619	20241224	094600	1761075800	26900	26900	26900	26800	284
620	20241224	094500	1753456200	26900	27100	27100	26800	1937
621	20241224	094400	1701457000	27150	26950	27200	26950	3081
622	20241224	094300	1618045650	26950	26850	27000	26800	1770
623	20241224	094200	1570503800	27000	27000	27050	26900	1461
624	20241224	094100	1531143450	27000	26900	27050	26900	2207
625	20241224	094000	1471588800	26900	26750	26900	26650	4350
626	20241224	093900	1355429400	26750	26800	26800	26700	1164
627	20241224	093800	1324287350	26800	26850	26950	26800	1320
628	20241224	093700	1288882600	26850	26950	26950	26800	1067
629	20241224	093600	1260268050	26950	26950	26950	26800	621
630	20241224	093500	1243587900	26950	27100	27100	26800	3354
631	20241224	093400	1153230150	27050	27100	27150	27050	811
632	20241224	093300	1131269400	27100	27100	27100	27050	560
633	20241224	093200	1116113000	27050	27150	27200	27050	1328
634	20241224	093100	1080129600	27150	27200	27250	27150	551
635	20241224	093000	1065169500	27250	27250	27300	27200	1499
636	20241224	092900	1024289050	27400	27400	27400	27200	702
637	20241224	092800	1005139950	27400	27400	27400	27250	301
638	20241224	092700	996932300	27250	27300	27350	27150	1889
639	20241224	092600	945489100	27300	27300	27350	27250	461
640	20241224	092500	932914450	27350	27300	27350	27250	356
641	20241224	092400	923195000	27300	27350	27400	27300	438
642	20241224	092300	911228950	27350	27350	27450	27350	340
643	20241224	092200	901929750	27350	27450	27450	27350	388
644	20241224	092100	891302550	27450	27450	27500	27350	138
645	20241224	092000	887516950	27500	27250	27500	27200	734
646	20241224	091900	867434950	27250	27300	27350	27250	2082
647	20241224	091800	810674550	27300	27400	27400	27300	878
648	20241224	091700	786655250	27400	27450	27500	27400	1731
649	20241224	091600	739148750	27450	27500	27500	27450	806
650	20241224	091500	717008800	27500	27450	27500	27450	1252
651	20241224	091400	682627800	27500	27750	27750	27500	2313
652	20241224	091300	618698950	27800	27800	27800	27800	87
653	20241224	091200	616280350	27800	28100	28150	27800	2002
654	20241224	091100	560375150	28200	28100	28200	28000	2273
655	20241224	091000	496533100	28400	27850	28400	27850	2799
656	20241224	090900	417677250	27850	27800	27850	27800	138
657	20241224	090800	413837500	27750	27750	27800	27700	1305
658	20241224	090700	377620550	27750	27500	27750	27450	1283
659	20241224	090600	342294200	27600	27650	27700	27500	1597
660	20241224	090500	298292550	27700	27700	27700	27600	1248
661	20241224	090400	263755550	27700	27700	27750	27700	821
662	20241224	090300	241012850	27650	27550	27750	27550	1184
663	20241224	090200	208282700	27550	27950	27950	27550	1842
664	20241224	090100	157259300	27950	27950	28000	27850	2718
665	20241224	090000	81441850	27950	27800	28100	27800	2918