KissMeData/006400/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	184700	62841915500	447000	447000	447000	447000	14209
3	20231226	184600	62841915500	447000	447000	447000	447000	0
4	20231226	184500	62841915500	447000	447000	447000	447000	0
5	20231226	184400	62841915500	447000	447000	447000	447000	0
6	20231226	184300	62841915500	447000	447000	447000	447000	0
7	20231226	184200	62841915500	447000	447000	447000	447000	0
8	20231226	184100	62841915500	447000	447000	447000	447000	0
9	20231226	184000	62841915500	447000	447000	447000	447000	0
10	20231226	183900	62841915500	447000	447000	447000	447000	0
11	20231226	183800	62841915500	447000	447000	447000	447000	0
12	20231226	183700	62841915500	447000	447000	447000	447000	0
13	20231226	183600	62841915500	447000	447000	447000	447000	0
14	20231226	183500	62841915500	447000	447000	447000	447000	0
15	20231226	183400	62841915500	447000	447000	447000	447000	0
16	20231226	183300	62841915500	447000	447000	447000	447000	0
17	20231226	183200	62841915500	447000	447000	447000	447000	0
18	20231226	183100	62841915500	447000	447000	447000	447000	0
19	20231226	183000	62841915500	447000	447000	447000	447000	0
20	20231226	182900	62841915500	447000	447000	447000	447000	0
21	20231226	182800	62841915500	447000	447000	447000	447000	0
22	20231226	182700	62841915500	447000	447000	447000	447000	0
23	20231226	182600	62841915500	447000	447000	447000	447000	0
24	20231226	182500	62841915500	447000	447000	447000	447000	0
25	20231226	182400	62841915500	447000	447000	447000	447000	0
26	20231226	182300	62841915500	447000	447000	447000	447000	0
27	20231226	182200	62841915500	447000	447000	447000	447000	0
28	20231226	182100	62841915500	447000	447000	447000	447000	0
29	20231226	182000	62841915500	447000	447000	447000	447000	0
30	20231226	181900	62841915500	447000	447000	447000	447000	0
31	20231226	181800	62841915500	447000	447000	447000	447000	0
32	20231226	181700	62841915500	447000	447000	447000	447000	14209
33	20231226	181600	62841915500	447000	447000	447000	447000	0
34	20231226	181500	62841915500	447000	447000	447000	447000	0
35	20231226	181400	62841915500	447000	447000	447000	447000	0
36	20231226	181300	62841915500	447000	447000	447000	447000	0
37	20231226	181200	62841915500	447000	447000	447000	447000	0
38	20231226	181100	62841915500	447000	447000	447000	447000	0
39	20231226	181000	62841915500	447000	447000	447000	447000	0
40	20231226	180900	62841915500	447000	447000	447000	447000	0
41	20231226	180800	62841915500	447000	447000	447000	447000	0
42	20231226	180700	62841915500	447000	447000	447000	447000	0
43	20231226	180600	62841915500	447000	447000	447000	447000	0
44	20231226	180500	62841915500	447000	447000	447000	447000	0
45	20231226	180400	62841915500	447000	447000	447000	447000	0
46	20231226	180300	62841915500	447000	447000	447000	447000	0
47	20231226	180200	62841915500	447000	447000	447000	447000	0
48	20231226	180100	62841915500	447000	447000	447000	447000	0
49	20231226	180000	62841915500	447000	447000	447000	447000	0
50	20231226	175900	62841915500	447000	447000	447000	447000	0
51	20231226	175800	62841915500	447000	447000	447000	447000	0
52	20231226	175700	62841915500	447000	447000	447000	447000	0
53	20231226	175600	62841915500	447000	447000	447000	447000	0
54	20231226	175500	62841915500	447000	447000	447000	447000	0
55	20231226	175400	62841915500	447000	447000	447000	447000	0
56	20231226	175300	62841915500	447000	447000	447000	447000	0
57	20231226	175200	62841915500	447000	447000	447000	447000	0
58	20231226	175100	62841915500	447000	447000	447000	447000	0
59	20231226	175000	62841915500	447000	447000	447000	447000	0
60	20231226	174900	62841915500	447000	447000	447000	447000	0
61	20231226	174800	62841915500	447000	447000	447000	447000	0
62	20231226	174700	62841915500	447000	447000	447000	447000	14209
63	20231226	174600	62841915500	447000	447000	447000	447000	0
64	20231226	174500	62841915500	447000	447000	447000	447000	0
65	20231226	174400	62841915500	447000	447000	447000	447000	0
66	20231226	174300	62841915500	447000	447000	447000	447000	0
67	20231226	174200	62841915500	447000	447000	447000	447000	0
68	20231226	174100	62841915500	447000	447000	447000	447000	0
69	20231226	174000	62841915500	447000	447000	447000	447000	0
70	20231226	173900	62841915500	447000	447000	447000	447000	0
71	20231226	173800	62841915500	447000	447000	447000	447000	0
72	20231226	173700	62841915500	447000	447000	447000	447000	0
73	20231226	173600	62841915500	447000	447000	447000	447000	0
74	20231226	173500	62841915500	447000	447000	447000	447000	0
75	20231226	173400	62841915500	447000	447000	447000	447000	0
76	20231226	173300	62841915500	447000	447000	447000	447000	0
77	20231226	173200	62841915500	447000	447000	447000	447000	0
78	20231226	173100	62841915500	447000	447000	447000	447000	0
79	20231226	173000	62841915500	447000	447000	447000	447000	0
80	20231226	172900	62841915500	447000	447000	447000	447000	0
81	20231226	172800	62841915500	447000	447000	447000	447000	0
82	20231226	172700	62841915500	447000	447000	447000	447000	0
83	20231226	172600	62841915500	447000	447000	447000	447000	0
84	20231226	172500	62841915500	447000	447000	447000	447000	0
85	20231226	172400	62841915500	447000	447000	447000	447000	0
86	20231226	172300	62841915500	447000	447000	447000	447000	0
87	20231226	172200	62841915500	447000	447000	447000	447000	0
88	20231226	172100	62841915500	447000	447000	447000	447000	0
89	20231226	172000	62841915500	447000	447000	447000	447000	0
90	20231226	171900	62841915500	447000	447000	447000	447000	0
91	20231226	171800	62841915500	447000	447000	447000	447000	0
92	20231226	171700	62841915500	447000	447000	447000	447000	14209
93	20231226	171600	62841915500	447000	447000	447000	447000	0
94	20231226	171500	62841915500	447000	447000	447000	447000	0
95	20231226	171400	62841915500	447000	447000	447000	447000	0
96	20231226	171300	62841915500	447000	447000	447000	447000	0
97	20231226	171200	62841915500	447000	447000	447000	447000	0
98	20231226	171100	62841915500	447000	447000	447000	447000	0
99	20231226	171000	62841915500	447000	447000	447000	447000	0
100	20231226	170900	62841915500	447000	447000	447000	447000	0
101	20231226	170800	62841915500	447000	447000	447000	447000	0
102	20231226	170700	62841915500	447000	447000	447000	447000	0
103	20231226	170600	62841915500	447000	447000	447000	447000	0
104	20231226	170500	62841915500	447000	447000	447000	447000	0
105	20231226	170400	62841915500	447000	447000	447000	447000	0
106	20231226	170300	62841915500	447000	447000	447000	447000	0
107	20231226	170200	62841915500	447000	447000	447000	447000	0
108	20231226	170100	62841915500	447000	447000	447000	447000	0
109	20231226	170000	62841915500	447000	447000	447000	447000	0
110	20231226	165900	62841915500	447000	447000	447000	447000	0
111	20231226	165800	62841915500	447000	447000	447000	447000	0
112	20231226	165700	62841915500	447000	447000	447000	447000	0
113	20231226	165600	62841915500	447000	447000	447000	447000	0
114	20231226	165500	62841915500	447000	447000	447000	447000	0
115	20231226	165400	62841915500	447000	447000	447000	447000	0
116	20231226	165300	62841915500	447000	447000	447000	447000	0
117	20231226	165200	62841915500	447000	447000	447000	447000	0
118	20231226	165100	62841915500	447000	447000	447000	447000	0
119	20231226	165000	62841915500	447000	447000	447000	447000	0
120	20231226	164900	62841915500	447000	447000	447000	447000	0
121	20231226	164800	62841915500	447000	447000	447000	447000	0
122	20231226	164700	62841915500	447000	447000	447000	447000	14209
123	20231226	164600	62841915500	447000	447000	447000	447000	0
124	20231226	164500	62841915500	447000	447000	447000	447000	0
125	20231226	164400	62841915500	447000	447000	447000	447000	0
126	20231226	164300	62841915500	447000	447000	447000	447000	0
127	20231226	164200	62841915500	447000	447000	447000	447000	0
128	20231226	164100	62841915500	447000	447000	447000	447000	0
129	20231226	164000	62841915500	447000	447000	447000	447000	0
130	20231226	163900	62841915500	447000	447000	447000	447000	0
131	20231226	163800	62841915500	447000	447000	447000	447000	0
132	20231226	163700	62841915500	447000	447000	447000	447000	0
133	20231226	163600	62841915500	447000	447000	447000	447000	0
134	20231226	163500	62841915500	447000	447000	447000	447000	0
135	20231226	163400	62841915500	447000	447000	447000	447000	0
136	20231226	163300	62841915500	447000	447000	447000	447000	0
137	20231226	163200	62841915500	447000	447000	447000	447000	0
138	20231226	163100	62841915500	447000	447000	447000	447000	0
139	20231226	163000	62841915500	447000	447000	447000	447000	0
140	20231226	162900	62841915500	447000	447000	447000	447000	0
141	20231226	162800	62841915500	447000	447000	447000	447000	0
142	20231226	162700	62841915500	447000	447000	447000	447000	0
143	20231226	162600	62841915500	447000	447000	447000	447000	0
144	20231226	162500	62841915500	447000	447000	447000	447000	0
145	20231226	162400	62841915500	447000	447000	447000	447000	0
146	20231226	162300	62841915500	447000	447000	447000	447000	0
147	20231226	162200	62841915500	447000	447000	447000	447000	0
148	20231226	162100	62841915500	447000	447000	447000	447000	0
149	20231226	162000	62841915500	447000	447000	447000	447000	0
150	20231226	161900	62841915500	447000	447000	447000	447000	0
151	20231226	161800	62841915500	447000	447000	447000	447000	0
152	20231226	161700	62841915500	447000	447000	447000	447000	14209
153	20231226	161600	62841915500	447000	447000	447000	447000	0
154	20231226	161500	62841915500	447000	447000	447000	447000	0
155	20231226	161400	62841915500	447000	447000	447000	447000	0
156	20231226	161300	62841915500	447000	447000	447000	447000	0
157	20231226	161200	62841915500	447000	447000	447000	447000	0
158	20231226	161100	62841915500	447000	447000	447000	447000	0
159	20231226	161000	62841915500	447000	447000	447000	447000	0
160	20231226	160900	62841915500	447000	447000	447000	447000	0
161	20231226	160800	62841915500	447000	447000	447000	447000	0
162	20231226	160700	62841915500	447000	447000	447000	447000	0
163	20231226	160600	62841915500	447000	447000	447000	447000	0
164	20231226	160500	62841915500	447000	447000	447000	447000	0
165	20231226	160400	62841915500	447000	447000	447000	447000	0
166	20231226	160300	62841915500	447000	447000	447000	447000	0
167	20231226	160200	62841915500	447000	447000	447000	447000	0
168	20231226	160100	62841915500	447000	447000	447000	447000	0
169	20231226	160000	62841915500	447000	447000	447000	447000	0
170	20231226	155900	62841915500	447000	447000	447000	447000	0
171	20231226	155800	62841915500	447000	447000	447000	447000	0
172	20231226	155700	62841915500	447000	447000	447000	447000	0
173	20231226	155600	62841915500	447000	447000	447000	447000	0
174	20231226	155500	62841915500	447000	447000	447000	447000	0
175	20231226	155400	62841915500	447000	447000	447000	447000	0
176	20231226	155300	62841915500	447000	447000	447000	447000	0
177	20231226	155200	62841915500	447000	447000	447000	447000	0
178	20231226	155100	62841915500	447000	447000	447000	447000	0
179	20231226	155000	62841915500	447000	447000	447000	447000	0
180	20231226	154900	62841915500	447000	447000	447000	447000	0
181	20231226	154800	62841915500	447000	447000	447000	447000	0
182	20231226	154700	62841915500	447000	447000	447000	447000	14209
183	20231226	154600	62841915500	447000	447000	447000	447000	0
184	20231226	154500	62841915500	447000	447000	447000	447000	0
185	20231226	154400	62841915500	447000	447000	447000	447000	0
186	20231226	154300	62841915500	447000	447000	447000	447000	0
187	20231226	154200	62841915500	447000	447000	447000	447000	0
188	20231226	154100	62841915500	447000	447000	447000	447000	0
189	20231226	154000	62841915500	447000	447000	447000	447000	0
190	20231226	153900	62841915500	447000	447000	447000	447000	0
191	20231226	153800	62841915500	447000	447000	447000	447000	0
192	20231226	153700	62841915500	447000	447000	447000	447000	0
193	20231226	153600	62841915500	447000	447000	447000	447000	0
194	20231226	153500	62841915500	447000	447000	447000	447000	0
195	20231226	153400	62841915500	447000	447000	447000	447000	0
196	20231226	153300	62841915500	447000	447000	447000	447000	0
197	20231226	153200	62841915500	447000	447000	447000	447000	0
198	20231226	153100	62841915500	447000	447000	447000	447000	0
199	20231226	153000	62841915500	447000	447000	447000	447000	14209
200	20231226	152900	56490492500	449000	449000	449000	449000	0
201	20231226	152800	56490492500	449000	449000	449000	449000	0
202	20231226	152700	56490492500	449000	449000	449000	449000	0
203	20231226	152600	56490492500	449000	449000	449000	449000	0
204	20231226	152500	56490492500	449000	449000	449000	449000	0
205	20231226	152400	56490492500	449000	449000	449000	449000	0
206	20231226	152300	56490492500	449000	449000	449000	449000	0
207	20231226	152200	56490492500	449000	449000	449000	449000	0
208	20231226	152100	56490492500	449000	449000	449000	449000	0
209	20231226	152000	56490492500	449000	449000	449000	449000	0
210	20231226	151900	56490492500	449000	448500	449000	448000	1521
211	20231226	151800	55807738500	448500	448500	449000	448500	1470
212	20231226	151700	55148418000	448500	449000	449000	448500	354
213	20231226	151600	54989610000	448500	448500	449000	448500	206
214	20231226	151500	54897167500	449000	449000	449000	448500	376
215	20231226	151400	54728490500	449000	448500	449000	448500	222
216	20231226	151300	54628882000	449000	449000	449000	448500	255
217	20231226	151200	54514498500	448500	448000	449000	448000	1165
218	20231226	151100	53992011500	448500	448500	448500	448000	324
219	20231226	151000	53846714500	448000	449000	449000	448000	1093
220	20231226	150900	53356512000	448500	448500	449000	448500	306
221	20231226	150800	53219211000	448500	448500	449000	448500	114
222	20231226	150700	53168068000	448500	448000	449000	448000	305
223	20231226	150600	53031284000	448000	448500	449000	448000	1053
224	20231226	150500	52559009000	448500	449000	449000	448500	161
225	20231226	150400	52486767000	448500	449000	449500	448500	128
226	20231226	150300	52429313000	449000	448500	449500	448500	840
227	20231226	150200	52052192000	448500	449000	449500	448500	539
228	20231226	150100	51810201500	449000	449000	449500	448500	475
229	20231226	150000	51596733500	449000	448500	449500	448500	1014
230	20231226	145900	51141455000	448500	448500	449000	448500	277
231	20231226	145800	51017108500	449000	448500	449000	448500	130
232	20231226	145700	50958775000	449000	448000	449000	448000	2175
233	20231226	145600	49983307000	448000	448000	448500	448000	150
234	20231226	145500	49916055000	448000	448500	449000	448000	437
235	20231226	145400	49720088000	448500	448000	448500	448000	317
236	20231226	145300	49577938500	448000	448000	448500	448000	87
237	20231226	145200	49538935000	448000	448500	449000	448000	660
238	20231226	145100	49242925500	448500	449000	449000	448500	602
239	20231226	145000	48972895000	448500	448500	449500	448500	142
240	20231226	144900	48909141000	448500	449000	449500	448500	225
241	20231226	144800	48808107000	449000	449500	449500	449000	291
242	20231226	144700	48677433000	449000	449500	449500	449000	455
243	20231226	144600	48473104000	449000	449000	449500	448500	646
244	20231226	144500	48183052000	449000	449000	449500	448500	344
245	20231226	144400	48028597000	448500	449000	449000	448500	119
246	20231226	144300	47975170500	449000	449000	449000	448500	233
247	20231226	144200	47870556500	449000	449000	449000	448500	59
248	20231226	144100	47844069000	449000	449500	449500	448500	253
249	20231226	144000	47730463000	449000	449500	449500	449000	85
250	20231226	143900	47692267000	449500	449500	449500	448500	162
251	20231226	143800	47619542000	449500	449500	449500	449000	650
252	20231226	143700	47327648500	449500	449500	449500	449000	100
253	20231226	143600	47282704000	449000	450000	450000	449000	150
254	20231226	143500	47215277000	450000	450000	450000	449000	126
255	20231226	143400	47158614500	450000	449500	450000	449500	418
256	20231226	143300	46970711000	449500	450000	450000	449000	521
257	20231226	143200	46736549500	450000	450000	450000	449500	119
258	20231226	143100	46683023500	450000	450000	450500	449000	1201
259	20231226	143000	46142758000	450000	449500	450000	449500	118
260	20231226	142900	46089662000	450000	450000	450000	449500	117
261	20231226	142800	46037040000	449500	450000	450000	449500	729
262	20231226	142700	45709083500	449500	449500	450000	449500	199
263	20231226	142600	45619596500	449500	450000	450000	449500	69
264	20231226	142500	45588560500	449500	449500	450000	449000	122
265	20231226	142400	45533714500	449500	449500	450000	449000	591
266	20231226	142300	45268053000	449500	449000	450000	449000	289
267	20231226	142200	45138146000	449500	449500	449500	449000	126
268	20231226	142100	45081535500	449500	450000	450000	449500	923
269	20231226	142000	44666625000	449500	450000	450000	449500	186
270	20231226	141900	44582930000	450000	450000	450000	449500	163
271	20231226	141800	44509595500	449500	449000	450000	448500	1500
272	20231226	141700	43835701000	449000	449000	449000	448500	110
273	20231226	141600	43786312500	449000	448500	449000	448500	92
274	20231226	141500	43745012500	448500	448500	449000	448500	549
275	20231226	141400	43498759500	448000	448500	448500	448000	67
276	20231226	141300	43468712500	448500	448000	448500	448000	59
277	20231226	141200	43442255000	448000	448500	448500	448000	100
278	20231226	141100	43397419000	448000	447500	448000	447500	170
279	20231226	141000	43321271000	448000	448500	448500	447500	818
280	20231226	140900	42954866500	448000	448500	448500	448000	52
281	20231226	140800	42931558000	448500	448000	448500	448000	193
282	20231226	140700	42845010500	448000	448000	448500	448000	35
283	20231226	140600	42829324500	448000	448000	448500	447500	255
284	20231226	140500	42715078000	448500	448500	448500	448000	58
285	20231226	140400	42689082500	448000	448500	448500	448000	181
286	20231226	140300	42607981500	448000	449000	449000	448000	91
287	20231226	140200	42567205000	449000	448500	449000	448000	248
288	20231226	140100	42455959000	448500	449000	449000	448500	120
289	20231226	140000	42402125500	448500	448500	449000	448000	591
290	20231226	135900	42137060500	448500	448500	449000	448500	449
291	20231226	135800	41935658000	449000	448000	449000	448000	313
292	20231226	135700	41795279500	448000	448000	448500	448000	310
293	20231226	135600	41656267500	448000	448000	448500	448000	103
294	20231226	135500	41610098500	448000	447500	448500	447500	818
295	20231226	135400	41243639000	448000	447500	448000	447500	73
296	20231226	135300	41210948000	448000	448000	448000	447500	93
297	20231226	135200	41169292000	448000	447500	448000	447000	58
298	20231226	135100	41143337000	447500	447500	448000	447000	307
299	20231226	135000	41005953500	447500	447500	447500	447000	51
300	20231226	134900	40983138000	447500	447000	448000	447000	157
301	20231226	134800	40912882000	447000	447000	447500	447000	506
302	20231226	134700	40686458000	447000	447000	447500	447000	43
303	20231226	134600	40667228000	447500	447500	447500	447000	231
304	20231226	134500	40563946000	447000	447000	447500	446500	60
305	20231226	134400	40537124500	447000	447000	447000	446500	92
306	20231226	134300	40496005000	446500	446500	447500	446500	129
307	20231226	134200	40438360000	447000	447500	447500	446500	105
308	20231226	134100	40391431000	447000	447000	447500	447000	157
309	20231226	134000	40321246000	447000	447000	447500	447000	60
310	20231226	133900	40294411500	447000	447000	447500	447000	355
311	20231226	133800	40135709000	447500	447500	447500	447000	166
312	20231226	133700	40061486000	447000	447000	447500	447000	43
313	20231226	133600	40042253000	447500	447000	447500	446500	57
314	20231226	133500	40016762000	447000	447000	447500	446500	874
315	20231226	133400	39626072000	447500	447000	447500	447000	74
316	20231226	133300	39592965000	447000	447000	447500	447000	26
317	20231226	133200	39581339500	447500	447000	447500	447000	22
318	20231226	133100	39571505000	447000	447500	447500	447000	21
319	20231226	133000	39562116500	447000	447000	447500	447000	292
320	20231226	132900	39431589000	447000	447500	447500	447000	43
321	20231226	132800	39412364500	447000	447000	447500	446500	120
322	20231226	132700	39358721500	447000	447000	447000	446500	28
323	20231226	132600	39346211500	447000	447500	447500	447000	222
324	20231226	132500	39246975500	447000	447000	447500	446500	712
325	20231226	132400	38928670500	447000	447500	447500	447000	103
326	20231226	132300	38882614000	447000	447500	447500	447000	9
327	20231226	132200	38878590000	447500	447500	447500	447000	553
328	20231226	132100	38631335500	447500	447500	447500	447000	34
329	20231226	132000	38616134500	447500	447500	447500	447000	37
330	20231226	131900	38599589000	447000	447500	447500	447000	54
331	20231226	131800	38575428500	447500	447000	447500	447000	132
332	20231226	131700	38516413000	446500	447000	447500	446500	69
333	20231226	131600	38485584500	447000	446500	447500	446500	292
334	20231226	131500	38355066500	447000	447500	447500	446500	49
335	20231226	131400	38333165500	447500	447000	447500	446500	300
336	20231226	131300	38199070000	446500	447000	447000	446500	67
337	20231226	131200	38169142500	447000	447000	447500	446500	812
338	20231226	131100	37806020500	447000	447000	447000	446500	226
339	20231226	131000	37704999000	447000	447000	447000	446500	82
340	20231226	130900	37668348000	447000	447000	447000	446500	211
341	20231226	130800	37574057000	446500	446500	447000	446500	107
342	20231226	130700	37526251500	447000	446500	447500	446500	129
343	20231226	130600	37468608000	447500	447000	447500	446500	339
344	20231226	130500	37317075500	447000	447500	447500	447000	112
345	20231226	130400	37266958000	447000	447000	447500	447000	25
346	20231226	130300	37255780000	447500	447500	447500	447000	103
347	20231226	130200	37209693500	447000	447000	447000	446500	499
348	20231226	130100	36986653000	446500	446500	447000	446500	33
349	20231226	130000	36971908500	446500	447000	447000	446500	38
350	20231226	125900	36954925000	447000	446500	447000	446500	35
351	20231226	125800	36939286500	446500	447000	447000	446500	87
352	20231226	125700	36900417000	446500	447000	447000	446500	157
353	20231226	125600	36830313500	446500	447500	447500	446500	1525
354	20231226	125500	36148639000	447000	447000	447000	447000	1653
355	20231226	125400	35409748000	447500	447500	447500	447000	87
356	20231226	125300	35370832000	447500	447500	447500	447000	97
357	20231226	125200	35327439000	447500	447500	447500	447000	207
358	20231226	125100	35234814000	447500	447500	448000	447500	24
359	20231226	125000	35224070000	447500	447500	448000	447500	204
360	20231226	124900	35132776500	447500	447500	448000	447500	23
361	20231226	124800	35122481500	447000	448000	448500	447000	2308
362	20231226	124700	34090006500	448000	447500	448500	447500	922
363	20231226	124600	33676835000	448000	448000	448000	447500	417
364	20231226	124500	33490020500	448000	448500	448500	447500	1272
365	20231226	124400	32920077000	449000	448500	449000	448500	15
366	20231226	124300	32913344500	449000	449000	449000	448500	28
367	20231226	124200	32900777500	449000	449000	449000	449000	26
368	20231226	124100	32889103500	449000	448000	449000	448000	17
369	20231226	124000	32881478000	448000	448500	448500	448000	288
370	20231226	123900	32752330500	449000	448500	449000	448500	5
371	20231226	123800	32750087000	448500	449000	449000	448500	16
372	20231226	123700	32742906000	449000	448500	449000	448500	27
373	20231226	123600	32730790000	449000	448500	449000	448000	450
374	20231226	123500	32528772000	448500	448000	448500	448000	104
375	20231226	123400	32482129500	448000	448500	448500	448000	108
376	20231226	123300	32433696000	448500	448500	448500	448000	39
377	20231226	123200	32416215000	448500	448500	448500	448000	11
378	20231226	123100	32411284500	448000	448000	448000	448000	47
379	20231226	123000	32390228500	448000	448500	448500	448000	40
380	20231226	122900	32372293500	448500	448000	448500	448000	44
381	20231226	122800	32352579500	448500	448000	448500	448000	175
382	20231226	122700	32274170500	448500	448000	448500	448000	16
383	20231226	122600	32266998500	448500	448500	448500	448000	16
384	20231226	122500	32259823000	448500	448500	448500	448000	310
385	20231226	122400	32120932500	448000	449000	449000	448000	477
386	20231226	122300	31907052500	449000	449000	449000	448500	64
387	20231226	122200	31878337500	449000	448500	449000	448500	16
388	20231226	122100	31871157500	449000	448500	449000	448500	88
389	20231226	122000	31831688500	448500	448500	449000	448500	27
390	20231226	121900	31819576500	448500	449000	449000	448500	15
391	20231226	121800	31812847500	449000	448500	449500	448500	110
392	20231226	121700	31763419000	449000	449000	449500	448500	19
393	20231226	121600	31754887500	449000	449000	449500	449000	290
394	20231226	121500	31624675500	448500	449000	449000	448500	238
395	20231226	121400	31517815500	448500	448500	449000	448500	15
396	20231226	121300	31511086000	448500	448500	449000	448500	222
397	20231226	121200	31411409500	448500	449000	449500	448500	482
398	20231226	121100	31194989500	448500	448500	449000	448500	120
399	20231226	121000	31141168000	448500	448500	448500	448000	223
400	20231226	120900	31041214000	448000	448500	448500	448000	35
401	20231226	120800	31025528000	448500	448500	448500	448000	148
402	20231226	120700	30959150500	449000	448000	449000	448000	90
403	20231226	120600	30918784500	448000	448000	448000	448000	302
404	20231226	120500	30783488500	448000	448000	448000	447500	61
405	20231226	120400	30756186000	448000	447500	448000	447500	16
406	20231226	120300	30749022000	447500	447500	447500	447000	152
407	20231226	120200	30681002500	447500	447500	447500	447000	138
408	20231226	120100	30619258000	447500	447500	448000	447500	114
409	20231226	120000	30568242500	447500	447500	448000	447500	210
410	20231226	115900	30474264500	447500	447500	448000	447500	185
411	20231226	115800	30391458500	448000	447500	448000	447000	444
412	20231226	115700	30192770000	447000	447500	447500	447000	85
413	20231226	115600	30154742500	447000	447000	447500	447000	103
414	20231226	115500	30108692000	447000	447000	447500	447000	51
415	20231226	115400	30085879000	447000	447500	447500	447000	64
416	20231226	115300	30057243500	447500	447500	447500	447000	83
417	20231226	115200	30020106000	447500	448000	448000	447000	2617
418	20231226	115100	28848999500	448000	447500	448000	447500	51
419	20231226	115000	28826161000	448000	447500	448500	447500	384
420	20231226	114900	28654164500	447500	447500	448000	447500	323
421	20231226	114800	28509572500	447500	448000	448000	447500	99
422	20231226	114700	28465224000	447500	447500	448000	447500	32
423	20231226	114600	28450897500	448000	448500	448500	447500	296
424	20231226	114500	28318281500	448000	447500	448500	447500	229
425	20231226	114400	28215687000	447500	447500	448000	447500	129
426	20231226	114300	28157903000	447500	448000	448000	447500	201
427	20231226	114200	28067860000	447500	447500	448000	447500	109
428	20231226	114100	28019071000	447500	448000	448000	447500	273
429	20231226	114000	27896790000	448000	448500	448500	448000	2467
430	20231226	113900	26791199500	448500	449000	449000	448500	19
431	20231226	113800	26782676500	449000	449000	449500	448500	404
432	20231226	113700	26601285000	449000	448500	449000	448500	99
433	20231226	113600	26556875500	448500	448500	449000	448500	127
434	20231226	113500	26499860500	448500	448500	449000	448500	186
435	20231226	113400	26416397000	448500	448500	449000	448500	182
436	20231226	113300	26334709000	449000	449000	449500	449000	277
437	20231226	113200	26210333000	449000	449500	449500	449000	302
438	20231226	113100	26074590000	449000	449000	449000	448500	182
439	20231226	113000	25992890500	448500	449000	449000	448500	44
440	20231226	112900	25973147000	449000	448500	449000	448500	279
441	20231226	112800	25847905500	448500	448500	449000	448500	57
442	20231226	112700	25822324500	448500	448500	449000	448500	29
443	20231226	112600	25809315500	448500	449000	449000	448500	44
444	20231226	112500	25789564000	449000	449000	449000	448500	123
445	20231226	112400	25734337500	449500	449000	449500	448500	453
446	20231226	112300	25530944000	448500	448500	449000	448500	64
447	20231226	112200	25502229500	448500	449000	449000	448500	25
448	20231226	112100	25491014500	448500	448500	449000	448500	149
449	20231226	112000	25424162500	448500	448500	449500	448500	271
450	20231226	111900	25302468500	449000	448500	449000	448500	22
451	20231226	111800	25292599500	448500	449500	449500	448500	239
452	20231226	111700	25185277000	449500	449500	449500	449000	209
453	20231226	111600	25091333000	449500	450000	450000	449500	298
454	20231226	111500	24957370500	449500	449000	450000	449000	381
455	20231226	111400	24786101500	449000	449500	449500	449000	55
456	20231226	111300	24761392500	449500	448500	449500	448500	218
457	20231226	111200	24663405000	449500	449000	449500	448500	22
458	20231226	111100	24653526500	449000	449000	449500	448500	224
459	20231226	111000	24552959000	449000	449000	449500	448500	111
460	20231226	110900	24503125000	448500	449000	449500	448500	31
461	20231226	110800	24489208500	449000	449000	449000	448500	276
462	20231226	110700	24365288500	448500	448500	449000	448500	47
463	20231226	110600	24344199000	448500	448500	449000	448500	65
464	20231226	110500	24315022500	448500	449500	449500	448500	34
465	20231226	110400	24299761000	448500	449000	449000	448500	634
466	20231226	110300	24015106000	449000	448500	449000	448500	164
467	20231226	110200	23941484500	449000	449000	449000	448500	47
468	20231226	110100	23920386500	449000	449000	449000	448500	207
469	20231226	110000	23827534000	448500	449000	449000	448500	74
470	20231226	105900	23794314500	449000	449000	449000	448500	123
471	20231226	105800	23739140000	448500	448500	449000	448500	50
472	20231226	105700	23716710500	449000	448500	449000	448000	194
473	20231226	105600	23629705500	448500	448500	448500	448000	52
474	20231226	105500	23606406000	448500	448500	448500	448000	333
475	20231226	105400	23457065000	448000	448000	448000	447500	131
476	20231226	105300	23398385000	448000	448000	448000	447500	293
477	20231226	105200	23267122500	448000	447500	448000	447500	54
478	20231226	105100	23242935500	448000	447500	448000	447500	49
479	20231226	105000	23220990500	447500	448000	448000	447500	65
480	20231226	104900	23191888000	447500	448000	448000	447500	77
481	20231226	104800	23157412500	447500	448000	448500	447500	57
482	20231226	104700	23131881000	447500	448000	448500	447500	249
483	20231226	104600	23020300500	447500	447500	448000	447500	98
484	20231226	104500	22976419500	447500	448000	448000	447500	165
485	20231226	104400	22902512000	448000	448000	448000	447500	153
486	20231226	104300	22833979000	447500	448000	448000	447500	37
487	20231226	104200	22817407500	448000	448000	448000	447500	74
488	20231226	104100	22784260500	448000	448000	448500	447500	341
489	20231226	104000	22631498000	447500	448000	448000	447500	81
490	20231226	103900	22595227000	447500	448500	448500	447500	1626
491	20231226	103800	21867081500	448500	448000	448500	448000	304
492	20231226	103700	21730746500	448000	448000	448500	448000	61
493	20231226	103600	21703406000	448500	448000	448500	448000	369
494	20231226	103500	21538027000	448000	448000	448500	448000	94
495	20231226	103400	21495893000	448500	448000	448500	448000	146
496	20231226	103300	21430456500	448000	448500	448500	448000	331
497	20231226	103200	21282061500	448500	448000	448500	448000	163
498	20231226	103100	21208999500	448500	448000	448500	448000	507
499	20231226	103000	20981673500	448500	448500	448500	448000	62
500	20231226	102900	20953873000	448000	448500	449000	448000	103
501	20231226	102800	20907673000	448500	448000	449000	448000	280
502	20231226	102700	20782084500	448500	448500	448500	448000	454
503	20231226	102600	20578541000	448000	448500	448500	448000	331
504	20231226	102500	20430192500	448500	448500	448500	448000	83
505	20231226	102400	20392970500	448500	449500	449500	448000	3311
506	20231226	102300	18907563500	449500	449500	449500	449000	58
507	20231226	102200	18881505000	449000	449000	449500	449000	89
508	20231226	102100	18841529500	449000	449500	449500	449000	43
509	20231226	102000	18822210500	449500	449500	450000	449000	534
510	20231226	101900	18582195500	449500	449500	450000	449500	31
511	20231226	101800	18568248000	450000	449500	450000	449500	85
512	20231226	101700	18530022000	449500	450000	450000	449500	167
513	20231226	101600	18454878000	450000	449500	450000	449500	35
514	20231226	101500	18439134500	450000	449500	450000	449500	34
515	20231226	101400	18423839000	449500	449500	450000	449500	95
516	20231226	101300	18381122500	449500	450000	450000	449500	63
517	20231226	101200	18352779000	449500	449500	450000	449500	112
518	20231226	101100	18302409000	449500	450000	450000	449000	83
519	20231226	101000	18265097000	450000	449500	450000	449000	128
520	20231226	100900	18207577000	449500	449000	449500	449000	358
521	20231226	100800	18046716500	449000	449000	449500	448500	226
522	20231226	100700	17945256500	449000	449500	450000	449000	2004
523	20231226	100600	17045227500	450000	449000	450000	449000	318
524	20231226	100500	16902294000	449500	449000	449500	449000	142
525	20231226	100400	16838497500	449000	449500	449500	449000	156
526	20231226	100300	16768398500	449000	449000	449500	449000	133
527	20231226	100200	16708642000	449000	449000	449500	449000	73
528	20231226	100100	16675844500	449500	449500	449500	449000	98
529	20231226	100000	16631826000	449500	449000	449500	449000	93
530	20231226	095900	16590054500	449500	449500	449500	449000	137
531	20231226	095800	16528482500	449500	449000	449500	449000	124
532	20231226	095700	16472767500	449500	449500	449500	449000	138
533	20231226	095600	16410775500	449000	449000	449500	449000	269
534	20231226	095500	16289943000	449000	449000	449500	449000	170
535	20231226	095400	16213584000	449000	449000	449500	449000	142
536	20231226	095300	16149802500	449000	449500	450000	449000	187
537	20231226	095200	16065736000	449000	449000	450000	449000	335
538	20231226	095100	15915177000	449500	449500	449500	449000	108
539	20231226	095000	15866653000	449500	449500	450000	449500	777
540	20231226	094900	15517302500	450000	449500	450000	449500	363
541	20231226	094800	15353971000	450000	450500	450500	449500	740
542	20231226	094700	15020949500	450000	450500	450500	450000	126
543	20231226	094600	14964240000	450000	450000	450500	450000	143
544	20231226	094500	14899875000	450000	450500	450500	450000	67
545	20231226	094400	14869711500	450500	450000	450500	450000	186
546	20231226	094300	14786000000	450000	450000	450500	450000	91
547	20231226	094200	14745034500	450000	450000	450500	450000	259
548	20231226	094100	14628454500	450500	450000	450500	450000	285
549	20231226	094000	14500140000	450000	450000	450500	450000	194
550	20231226	093900	14412818500	450000	450500	450500	450000	134
551	20231226	093800	14352508000	450000	450000	450500	450000	99
552	20231226	093700	14307947500	450500	450000	450500	450000	117
553	20231226	093600	14255281500	450500	450500	450500	450000	88
554	20231226	093500	14215640500	450500	450000	450500	450000	77
555	20231226	093400	14180963000	450500	450000	450500	449500	823
556	20231226	093300	13810928000	450000	450000	450000	449500	176
557	20231226	093200	13731749000	450000	450000	450500	449500	103
558	20231226	093100	13685387000	449500	450000	451000	449500	700
559	20231226	093000	13370227000	450000	450000	450000	449000	275
560	20231226	092900	13246591500	450000	450000	450500	449500	398
561	20231226	092800	13067600500	450000	449500	450500	449500	150
562	20231226	092700	13000150000	449500	450500	450500	449500	1453
563	20231226	092600	12346628000	450500	450000	450500	449500	291
564	20231226	092500	12215666000	450000	449500	450500	449000	432
565	20231226	092400	12021339500	450000	449500	450000	449500	103
566	20231226	092300	11975040500	449500	449000	450000	449000	525
567	20231226	092200	11739172500	448500	449000	449500	448500	1542
568	20231226	092100	11046744000	449000	449500	450000	449000	392
569	20231226	092000	10870543000	450000	449500	450000	449500	334
570	20231226	091900	10720268000	449500	450000	450000	449500	245
571	20231226	091800	10610137500	450000	449500	450000	449500	217
572	20231226	091700	10512574000	449500	449500	450000	449000	697
573	20231226	091600	10199074500	449000	450000	450000	449000	1537
574	20231226	091500	9508035000	450500	450500	451000	450000	896
575	20231226	091400	9104500500	450500	450500	450500	450000	709
576	20231226	091300	8785172500	450500	452000	452000	450500	1328
577	20231226	091200	8186096000	451500	451000	452000	451000	87
578	20231226	091100	8146815000	451000	451500	452000	451000	697
579	20231226	091000	7832282500	451500	451000	451500	451000	313
580	20231226	090900	7691038500	451000	450500	451500	450500	847
581	20231226	090800	7309118000	450500	451000	451000	450500	630
582	20231226	090700	7025141000	451500	451500	452000	450500	1318
583	20231226	090600	6431013000	451500	451000	452000	451000	449
584	20231226	090500	6228374000	450500	451000	451500	450500	1274
585	20231226	090400	5653813500	451000	452500	454500	451000	2372
586	20231226	090300	4580329000	452500	454500	455000	452500	679
587	20231226	090200	4272108500	454500	455000	455500	454500	667
588	20231226	090100	3968688500	455500	453500	456500	453500	4235
589	20231226	090000	2040175000	453500	454000	455000	451000	4486