KissMeData/094360/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200000	41097044000	29950	29950	29950	29950	19480
3	20231213	195900	41097044000	29950	29950	29950	29950	0
4	20231213	195800	41097044000	29950	29950	29950	29950	0
5	20231213	195700	41097044000	29950	29950	29950	29950	0
6	20231213	195600	41097044000	29950	29950	29950	29950	0
7	20231213	195500	41097044000	29950	29950	29950	29950	0
8	20231213	195400	41097044000	29950	29950	29950	29950	0
9	20231213	195300	41097044000	29950	29950	29950	29950	0
10	20231213	195200	41097044000	29950	29950	29950	29950	0
11	20231213	195100	41097044000	29950	29950	29950	29950	0
12	20231213	195000	41097044000	29950	29950	29950	29950	0
13	20231213	194900	41097044000	29950	29950	29950	29950	0
14	20231213	194800	41097044000	29950	29950	29950	29950	0
15	20231213	194700	41097044000	29950	29950	29950	29950	0
16	20231213	194600	41097044000	29950	29950	29950	29950	0
17	20231213	194500	41097044000	29950	29950	29950	29950	0
18	20231213	194400	41097044000	29950	29950	29950	29950	0
19	20231213	194300	41097044000	29950	29950	29950	29950	0
20	20231213	194200	41097044000	29950	29950	29950	29950	0
21	20231213	194100	41097044000	29950	29950	29950	29950	0
22	20231213	194000	41097044000	29950	29950	29950	29950	0
23	20231213	193900	41097044000	29950	29950	29950	29950	0
24	20231213	193800	41097044000	29950	29950	29950	29950	0
25	20231213	193700	41097044000	29950	29950	29950	29950	0
26	20231213	193600	41097044000	29950	29950	29950	29950	0
27	20231213	193500	41097044000	29950	29950	29950	29950	0
28	20231213	193400	41097044000	29950	29950	29950	29950	0
29	20231213	193300	41097044000	29950	29950	29950	29950	0
30	20231213	193200	41097044000	29950	29950	29950	29950	0
31	20231213	193100	41097044000	29950	29950	29950	29950	0
32	20231213	193000	41097044000	29950	29950	29950	29950	19480
33	20231213	192900	41097044000	29950	29950	29950	29950	0
34	20231213	192800	41097044000	29950	29950	29950	29950	0
35	20231213	192700	41097044000	29950	29950	29950	29950	0
36	20231213	192600	41097044000	29950	29950	29950	29950	0
37	20231213	192500	41097044000	29950	29950	29950	29950	0
38	20231213	192400	41097044000	29950	29950	29950	29950	0
39	20231213	192300	41097044000	29950	29950	29950	29950	0
40	20231213	192200	41097044000	29950	29950	29950	29950	0
41	20231213	192100	41097044000	29950	29950	29950	29950	0
42	20231213	192000	41097044000	29950	29950	29950	29950	0
43	20231213	191900	41097044000	29950	29950	29950	29950	0
44	20231213	191800	41097044000	29950	29950	29950	29950	0
45	20231213	191700	41097044000	29950	29950	29950	29950	0
46	20231213	191600	41097044000	29950	29950	29950	29950	0
47	20231213	191500	41097044000	29950	29950	29950	29950	0
48	20231213	191400	41097044000	29950	29950	29950	29950	0
49	20231213	191300	41097044000	29950	29950	29950	29950	0
50	20231213	191200	41097044000	29950	29950	29950	29950	0
51	20231213	191100	41097044000	29950	29950	29950	29950	0
52	20231213	191000	41097044000	29950	29950	29950	29950	0
53	20231213	190900	41097044000	29950	29950	29950	29950	0
54	20231213	190800	41097044000	29950	29950	29950	29950	0
55	20231213	190700	41097044000	29950	29950	29950	29950	0
56	20231213	190600	41097044000	29950	29950	29950	29950	0
57	20231213	190500	41097044000	29950	29950	29950	29950	0
58	20231213	190400	41097044000	29950	29950	29950	29950	0
59	20231213	190300	41097044000	29950	29950	29950	29950	0
60	20231213	190200	41097044000	29950	29950	29950	29950	0
61	20231213	190100	41097044000	29950	29950	29950	29950	0
62	20231213	190000	41097044000	29950	29950	29950	29950	19480
63	20231213	185900	41097044000	29950	29950	29950	29950	0
64	20231213	185800	41097044000	29950	29950	29950	29950	0
65	20231213	185700	41097044000	29950	29950	29950	29950	0
66	20231213	185600	41097044000	29950	29950	29950	29950	0
67	20231213	185500	41097044000	29950	29950	29950	29950	0
68	20231213	185400	41097044000	29950	29950	29950	29950	0
69	20231213	185300	41097044000	29950	29950	29950	29950	0
70	20231213	185200	41097044000	29950	29950	29950	29950	0
71	20231213	185100	41097044000	29950	29950	29950	29950	0
72	20231213	185000	41097044000	29950	29950	29950	29950	0
73	20231213	184900	41097044000	29950	29950	29950	29950	0
74	20231213	184800	41097044000	29950	29950	29950	29950	0
75	20231213	184700	41097044000	29950	29950	29950	29950	0
76	20231213	184600	41097044000	29950	29950	29950	29950	0
77	20231213	184500	41097044000	29950	29950	29950	29950	0
78	20231213	184400	41097044000	29950	29950	29950	29950	0
79	20231213	184300	41097044000	29950	29950	29950	29950	0
80	20231213	184200	41097044000	29950	29950	29950	29950	0
81	20231213	184100	41097044000	29950	29950	29950	29950	0
82	20231213	184000	41097044000	29950	29950	29950	29950	0
83	20231213	183900	41097044000	29950	29950	29950	29950	0
84	20231213	183800	41097044000	29950	29950	29950	29950	0
85	20231213	183700	41097044000	29950	29950	29950	29950	0
86	20231213	183600	41097044000	29950	29950	29950	29950	0
87	20231213	183500	41097044000	29950	29950	29950	29950	0
88	20231213	183400	41097044000	29950	29950	29950	29950	0
89	20231213	183300	41097044000	29950	29950	29950	29950	0
90	20231213	183200	41097044000	29950	29950	29950	29950	0
91	20231213	183100	41097044000	29950	29950	29950	29950	0
92	20231213	183000	41097044000	29950	29950	29950	29950	19480
93	20231213	182900	41097044000	29950	29950	29950	29950	0
94	20231213	182800	41097044000	29950	29950	29950	29950	0
95	20231213	182700	41097044000	29950	29950	29950	29950	0
96	20231213	182600	41097044000	29950	29950	29950	29950	0
97	20231213	182500	41097044000	29950	29950	29950	29950	0
98	20231213	182400	41097044000	29950	29950	29950	29950	0
99	20231213	182300	41097044000	29950	29950	29950	29950	0
100	20231213	182200	41097044000	29950	29950	29950	29950	0
101	20231213	182100	41097044000	29950	29950	29950	29950	0
102	20231213	182000	41097044000	29950	29950	29950	29950	0
103	20231213	181900	41097044000	29950	29950	29950	29950	0
104	20231213	181800	41097044000	29950	29950	29950	29950	0
105	20231213	181700	41097044000	29950	29950	29950	29950	0
106	20231213	181600	41097044000	29950	29950	29950	29950	0
107	20231213	181500	41097044000	29950	29950	29950	29950	0
108	20231213	181400	41097044000	29950	29950	29950	29950	0
109	20231213	181300	41097044000	29950	29950	29950	29950	0
110	20231213	181200	41097044000	29950	29950	29950	29950	0
111	20231213	181100	41097044000	29950	29950	29950	29950	0
112	20231213	181000	41097044000	29950	29950	29950	29950	0
113	20231213	180900	41097044000	29950	29950	29950	29950	0
114	20231213	180800	41097044000	29950	29950	29950	29950	0
115	20231213	180700	41097044000	29950	29950	29950	29950	0
116	20231213	180600	41097044000	29950	29950	29950	29950	0
117	20231213	180500	41097044000	29950	29950	29950	29950	0
118	20231213	180400	41097044000	29950	29950	29950	29950	0
119	20231213	180300	41097044000	29950	29950	29950	29950	0
120	20231213	180200	41097044000	29950	29950	29950	29950	0
121	20231213	180100	41097044000	29950	29950	29950	29950	0
122	20231213	180000	41097044000	29950	29950	29950	29950	19480
123	20231213	175900	41097044000	29950	29950	29950	29950	0
124	20231213	175800	41097044000	29950	29950	29950	29950	0
125	20231213	175700	41097044000	29950	29950	29950	29950	0
126	20231213	175600	41097044000	29950	29950	29950	29950	0
127	20231213	175500	41097044000	29950	29950	29950	29950	0
128	20231213	175400	41097044000	29950	29950	29950	29950	0
129	20231213	175300	41097044000	29950	29950	29950	29950	0
130	20231213	175200	41097044000	29950	29950	29950	29950	0
131	20231213	175100	41097044000	29950	29950	29950	29950	0
132	20231213	175000	41097044000	29950	29950	29950	29950	0
133	20231213	174900	41097044000	29950	29950	29950	29950	0
134	20231213	174800	41097044000	29950	29950	29950	29950	0
135	20231213	174700	41097044000	29950	29950	29950	29950	0
136	20231213	174600	41097044000	29950	29950	29950	29950	0
137	20231213	174500	41097044000	29950	29950	29950	29950	0
138	20231213	174400	41097044000	29950	29950	29950	29950	0
139	20231213	174300	41097044000	29950	29950	29950	29950	0
140	20231213	174200	41097044000	29950	29950	29950	29950	0
141	20231213	174100	41097044000	29950	29950	29950	29950	0
142	20231213	174000	41097044000	29950	29950	29950	29950	0
143	20231213	173900	41097044000	29950	29950	29950	29950	0
144	20231213	173800	41097044000	29950	29950	29950	29950	0
145	20231213	173700	41097044000	29950	29950	29950	29950	0
146	20231213	173600	41097044000	29950	29950	29950	29950	0
147	20231213	173500	41097044000	29950	29950	29950	29950	0
148	20231213	173400	41097044000	29950	29950	29950	29950	0
149	20231213	173300	41097044000	29950	29950	29950	29950	0
150	20231213	173200	41097044000	29950	29950	29950	29950	0
151	20231213	173100	41097044000	29950	29950	29950	29950	0
152	20231213	173000	41097044000	29950	29950	29950	29950	19480
153	20231213	172900	41097044000	29950	29950	29950	29950	0
154	20231213	172800	41097044000	29950	29950	29950	29950	0
155	20231213	172700	41097044000	29950	29950	29950	29950	0
156	20231213	172600	41097044000	29950	29950	29950	29950	0
157	20231213	172500	41097044000	29950	29950	29950	29950	0
158	20231213	172400	41097044000	29950	29950	29950	29950	0
159	20231213	172300	41097044000	29950	29950	29950	29950	0
160	20231213	172200	41097044000	29950	29950	29950	29950	0
161	20231213	172100	41097044000	29950	29950	29950	29950	0
162	20231213	172000	41097044000	29950	29950	29950	29950	0
163	20231213	171900	41097044000	29950	29950	29950	29950	0
164	20231213	171800	41097044000	29950	29950	29950	29950	0
165	20231213	171700	41097044000	29950	29950	29950	29950	0
166	20231213	171600	41097044000	29950	29950	29950	29950	0
167	20231213	171500	41097044000	29950	29950	29950	29950	0
168	20231213	171400	41097044000	29950	29950	29950	29950	0
169	20231213	171300	41097044000	29950	29950	29950	29950	0
170	20231213	171200	41097044000	29950	29950	29950	29950	0
171	20231213	171100	41097044000	29950	29950	29950	29950	0
172	20231213	171000	41097044000	29950	29950	29950	29950	0
173	20231213	170900	41097044000	29950	29950	29950	29950	0
174	20231213	170800	41097044000	29950	29950	29950	29950	0
175	20231213	170700	41097044000	29950	29950	29950	29950	0
176	20231213	170600	41097044000	29950	29950	29950	29950	0
177	20231213	170500	41097044000	29950	29950	29950	29950	0
178	20231213	170400	41097044000	29950	29950	29950	29950	0
179	20231213	170300	41097044000	29950	29950	29950	29950	0
180	20231213	170200	41097044000	29950	29950	29950	29950	0
181	20231213	170100	41097044000	29950	29950	29950	29950	0
182	20231213	170000	41097044000	29950	29950	29950	29950	19480
183	20231213	165900	41097044000	29950	29950	29950	29950	0
184	20231213	165800	41097044000	29950	29950	29950	29950	0
185	20231213	165700	41097044000	29950	29950	29950	29950	0
186	20231213	165600	41097044000	29950	29950	29950	29950	0
187	20231213	165500	41097044000	29950	29950	29950	29950	0
188	20231213	165400	41097044000	29950	29950	29950	29950	0
189	20231213	165300	41097044000	29950	29950	29950	29950	0
190	20231213	165200	41097044000	29950	29950	29950	29950	0
191	20231213	165100	41097044000	29950	29950	29950	29950	0
192	20231213	165000	41097044000	29950	29950	29950	29950	0
193	20231213	164900	41097044000	29950	29950	29950	29950	0
194	20231213	164800	41097044000	29950	29950	29950	29950	0
195	20231213	164700	41097044000	29950	29950	29950	29950	0
196	20231213	164600	41097044000	29950	29950	29950	29950	0
197	20231213	164500	41097044000	29950	29950	29950	29950	0
198	20231213	164400	41097044000	29950	29950	29950	29950	0
199	20231213	164300	41097044000	29950	29950	29950	29950	0
200	20231213	164200	41097044000	29950	29950	29950	29950	0
201	20231213	164100	41097044000	29950	29950	29950	29950	0
202	20231213	164000	41097044000	29950	29950	29950	29950	0
203	20231213	163900	41097044000	29950	29950	29950	29950	0
204	20231213	163800	41097044000	29950	29950	29950	29950	0
205	20231213	163700	41097044000	29950	29950	29950	29950	0
206	20231213	163600	41097044000	29950	29950	29950	29950	0
207	20231213	163500	41097044000	29950	29950	29950	29950	0
208	20231213	163400	41097044000	29950	29950	29950	29950	0
209	20231213	163300	41097044000	29950	29950	29950	29950	0
210	20231213	163200	41097044000	29950	29950	29950	29950	0
211	20231213	163100	41097044000	29950	29950	29950	29950	0
212	20231213	163000	41097044000	29950	29950	29950	29950	19480
213	20231213	162900	41097044000	29950	29950	29950	29950	0
214	20231213	162800	41097044000	29950	29950	29950	29950	0
215	20231213	162700	41097044000	29950	29950	29950	29950	0
216	20231213	162600	41097044000	29950	29950	29950	29950	0
217	20231213	162500	41097044000	29950	29950	29950	29950	0
218	20231213	162400	41097044000	29950	29950	29950	29950	0
219	20231213	162300	41097044000	29950	29950	29950	29950	0
220	20231213	162200	41097044000	29950	29950	29950	29950	0
221	20231213	162100	41097044000	29950	29950	29950	29950	0
222	20231213	162000	41097044000	29950	29950	29950	29950	0
223	20231213	161900	41097044000	29950	29950	29950	29950	0
224	20231213	161800	41097044000	29950	29950	29950	29950	0
225	20231213	161700	41097044000	29950	29950	29950	29950	0
226	20231213	161600	41097044000	29950	29950	29950	29950	0
227	20231213	161500	41097044000	29950	29950	29950	29950	0
228	20231213	161400	41097044000	29950	29950	29950	29950	0
229	20231213	161300	41097044000	29950	29950	29950	29950	0
230	20231213	161200	41097044000	29950	29950	29950	29950	0
231	20231213	161100	41097044000	29950	29950	29950	29950	0
232	20231213	161000	41097044000	29950	29950	29950	29950	0
233	20231213	160900	41097044000	29950	29950	29950	29950	0
234	20231213	160800	41097044000	29950	29950	29950	29950	0
235	20231213	160700	41097044000	29950	29950	29950	29950	0
236	20231213	160600	41097044000	29950	29950	29950	29950	0
237	20231213	160500	41097044000	29950	29950	29950	29950	0
238	20231213	160400	41097044000	29950	29950	29950	29950	0
239	20231213	160300	41097044000	29950	29950	29950	29950	0
240	20231213	160200	41097044000	29950	29950	29950	29950	0
241	20231213	160100	41097044000	29950	29950	29950	29950	0
242	20231213	160000	41097044000	29950	29950	29950	29950	19480
243	20231213	155900	41097044000	29950	29950	29950	29950	0
244	20231213	155800	41097044000	29950	29950	29950	29950	0
245	20231213	155700	41097044000	29950	29950	29950	29950	0
246	20231213	155600	41097044000	29950	29950	29950	29950	0
247	20231213	155500	41097044000	29950	29950	29950	29950	0
248	20231213	155400	41097044000	29950	29950	29950	29950	0
249	20231213	155300	41097044000	29950	29950	29950	29950	0
250	20231213	155200	41097044000	29950	29950	29950	29950	0
251	20231213	155100	41097044000	29950	29950	29950	29950	0
252	20231213	155000	41097044000	29950	29950	29950	29950	0
253	20231213	154900	41097044000	29950	29950	29950	29950	0
254	20231213	154800	41097044000	29950	29950	29950	29950	0
255	20231213	154700	41097044000	29950	29950	29950	29950	0
256	20231213	154600	41097044000	29950	29950	29950	29950	0
257	20231213	154500	41097044000	29950	29950	29950	29950	0
258	20231213	154400	41097044000	29950	29950	29950	29950	0
259	20231213	154300	41097044000	29950	29950	29950	29950	0
260	20231213	154200	41097044000	29950	29950	29950	29950	0
261	20231213	154100	41097044000	29950	29950	29950	29950	0
262	20231213	154000	41097044000	29950	29950	29950	29950	0
263	20231213	153900	41097044000	29950	29950	29950	29950	0
264	20231213	153800	41097044000	29950	29950	29950	29950	0
265	20231213	153700	41097044000	29950	29950	29950	29950	0
266	20231213	153600	41097044000	29950	29950	29950	29950	0
267	20231213	153500	41097044000	29950	29950	29950	29950	0
268	20231213	153400	41097044000	29950	29950	29950	29950	0
269	20231213	153300	41097044000	29950	29950	29950	29950	0
270	20231213	153200	41097044000	29950	29950	29950	29950	0
271	20231213	153100	41097044000	29950	29950	29950	29950	0
272	20231213	153000	41097044000	29950	29950	29950	29950	38960
273	20231213	152900	40513618000	29950	29950	29950	29950	0
274	20231213	152800	40513618000	29950	29950	29950	29950	0
275	20231213	152700	40513618000	29950	29950	29950	29950	0
276	20231213	152600	40513618000	29950	29950	29950	29950	0
277	20231213	152500	40513618000	29950	29950	29950	29950	0
278	20231213	152400	40513618000	29950	29950	29950	29950	0
279	20231213	152300	40513618000	29950	29950	29950	29950	0
280	20231213	152200	40513618000	29950	29950	29950	29950	0
281	20231213	152100	40513618000	29950	29950	29950	29950	0
282	20231213	152000	40513618000	29950	29950	29950	29950	0
283	20231213	151900	40513618000	29950	29850	29950	29800	4204
284	20231213	151800	40388099350	29850	29900	29950	29800	8543
285	20231213	151700	40133040000	29900	29850	29900	29750	4820
286	20231213	151600	39989394650	29850	29850	29900	29750	8868
287	20231213	151500	39725011050	29850	29950	30000	29800	7931
288	20231213	151400	39487822200	29950	29900	29950	29900	2981
289	20231213	151300	39398613500	29950	29950	29950	29900	752
290	20231213	151200	39376116750	29950	29900	29950	29850	2236
291	20231213	151100	39309220600	29900	29850	29900	29850	915
292	20231213	151000	39281888800	29850	30000	30000	29850	2753
293	20231213	150900	39199518550	29950	29900	30000	29900	2828
294	20231213	150800	39114806700	29900	29900	29950	29900	1773
295	20231213	150700	39061733400	29950	29850	29950	29850	3575
296	20231213	150600	38954876350	29900	29900	29950	29850	3133
297	20231213	150500	38861185550	29900	29800	29900	29800	2425
298	20231213	150400	38788786800	29800	29850	29900	29800	1964
299	20231213	150300	38730186100	29900	29850	29900	29850	925
300	20231213	150200	38702547900	29850	29850	29900	29800	1515
301	20231213	150100	38657319650	29850	29850	29850	29800	787
302	20231213	150000	38633856300	29800	29850	29850	29750	1464
303	20231213	145900	38590224900	29850	29900	29950	29750	7544
304	20231213	145800	38365142900	29950	30000	30000	29900	3166
305	20231213	145700	38270330950	30000	30000	30050	29950	2405
306	20231213	145600	38198170550	30000	30000	30050	29950	3833
307	20231213	145500	38083224850	30000	29950	30000	29950	2612
308	20231213	145400	38004873100	30000	29950	30000	29900	6799
309	20231213	145300	37801228150	29900	30000	30000	29900	3215
310	20231213	145200	37705035050	30000	29850	30000	29800	4106
311	20231213	145100	37582286900	29850	29750	29850	29700	6941
312	20231213	145000	37375512600	29700	29700	29750	29700	2347
313	20231213	144900	37305777700	29700	29700	29750	29700	1726
314	20231213	144800	37254480000	29750	29700	29750	29700	2868
315	20231213	144700	37169270450	29750	29750	29800	29700	3981
316	20231213	144600	37050976900	29750	29800	29800	29700	1836
317	20231213	144500	36996365050	29800	29700	29800	29700	1450
318	20231213	144400	36953228400	29750	29750	29800	29700	2870
319	20231213	144300	36867921450	29750	29800	29800	29700	940
320	20231213	144200	36839966450	29800	29750	29800	29700	771
321	20231213	144100	36817004500	29750	29750	29800	29750	1368
322	20231213	144000	36776288650	29750	29750	29800	29700	1119
323	20231213	143900	36743027450	29750	29750	29800	29700	1884
324	20231213	143800	36686983050	29750	29800	29800	29700	1522
325	20231213	143700	36641706600	29800	29800	29800	29700	2585
326	20231213	143600	36564785200	29800	29750	29800	29750	1284
327	20231213	143500	36526529950	29750	29750	29800	29750	725
328	20231213	143400	36504943700	29800	29800	29850	29750	1768
329	20231213	143300	36452292050	29750	29850	29850	29750	6348
330	20231213	143200	36263250800	29800	29850	29850	29800	1225
331	20231213	143100	36226708750	29800	29850	29900	29800	1238
332	20231213	143000	36189725400	29850	29850	29900	29800	1380
333	20231213	142900	36148584200	29800	29900	29900	29800	2160
334	20231213	142800	36084097500	29900	29900	29900	29800	1950
335	20231213	142700	36025887800	29900	29900	29900	29850	388
336	20231213	142600	36014299650	29900	29800	29900	29800	921
337	20231213	142500	35986792050	29850	29800	29900	29800	3282
338	20231213	142400	35888781100	29850	29900	29900	29800	1266
339	20231213	142300	35851005350	29900	29850	29900	29800	902
340	20231213	142200	35824079100	29850	29900	29900	29850	973
341	20231213	142100	35795016000	29850	29900	29900	29850	1498
342	20231213	142000	35750260550	29900	29900	29900	29800	2494
343	20231213	141900	35675813150	29900	29850	29900	29850	919
344	20231213	141800	35648349050	29850	29800	29900	29800	2266
345	20231213	141700	35580706850	29850	29850	29850	29800	2070
346	20231213	141600	35518970450	29800	29800	29850	29800	1255
347	20231213	141500	35481523050	29800	29800	29850	29800	645
348	20231213	141400	35462285300	29800	29800	29850	29800	424
349	20231213	141300	35449649100	29800	29800	29850	29750	753
350	20231213	141200	35427212600	29750	29850	29900	29750	3365
351	20231213	141100	35326888900	29850	29850	29900	29800	2668
352	20231213	141000	35247297400	29850	29850	29900	29850	2009
353	20231213	140900	35187312400	29900	29900	29900	29800	2290
354	20231213	140800	35118920350	29850	29850	29850	29800	1012
355	20231213	140700	35088724700	29850	29950	29950	29800	7607
356	20231213	140600	34861632350	29900	30050	30100	29900	4865
357	20231213	140500	34715801750	30050	30050	30100	30050	1783
358	20231213	140400	34662197350	30050	30100	30100	30050	545
359	20231213	140300	34645814550	30100	30050	30100	30050	427
360	20231213	140200	34632966450	30050	30100	30150	30050	2508
361	20231213	140100	34557529700	30100	30100	30100	30100	1335
362	20231213	140000	34517346200	30100	30100	30100	30050	758
363	20231213	135900	34494548300	30100	30100	30100	30050	986
364	20231213	135800	34464895850	30150	30200	30200	30100	2705
365	20231213	135700	34383329850	30150	30150	30200	30100	8553
366	20231213	135600	34125609450	30200	30050	30200	30050	3074
367	20231213	135500	34033002000	30100	30050	30100	30050	2707
368	20231213	135400	33951606550	30050	30100	30100	30050	1126
369	20231213	135300	33917734050	30100	30100	30150	30050	4629
370	20231213	135200	33778378350	30150	30100	30150	30050	3655
371	20231213	135100	33668363500	30100	30050	30150	30050	2846
372	20231213	135000	33582693200	30100	30050	30100	30000	2504
373	20231213	134900	33507410400	30000	29950	30050	29900	5760
374	20231213	134800	33334569100	29900	29950	30000	29900	1982
375	20231213	134700	33275209050	29950	29950	30000	29900	5130
376	20231213	134600	33121572500	29950	29900	29950	29850	1967
377	20231213	134500	33062707450	29900	29900	29950	29850	1556
378	20231213	134400	33016186700	29900	29700	29900	29700	5410
379	20231213	134300	32854895800	29750	29700	29750	29650	2520
380	20231213	134200	32780042600	29700	29650	29700	29650	863
381	20231213	134100	32754414750	29650	29650	29700	29600	2189
382	20231213	134000	32689463000	29650	29650	29700	29650	2429
383	20231213	133900	32617406150	29650	29650	29700	29650	1117
384	20231213	133800	32584279300	29650	29650	29750	29650	941
385	20231213	133700	32556366400	29650	29700	29700	29650	814
386	20231213	133600	32532215250	29650	29650	29700	29600	1375
387	20231213	133500	32491455950	29650	29650	29700	29650	951
388	20231213	133400	32463249400	29700	29750	29750	29650	1134
389	20231213	133300	32429549500	29750	29750	29750	29700	455
390	20231213	133200	32416025900	29750	29750	29800	29650	1921
391	20231213	133100	32358933100	29750	29750	29800	29700	1085
392	20231213	133000	32326631150	29750	29700	29750	29700	1270
393	20231213	132900	32288850550	29700	29750	29750	29700	1219
394	20231213	132800	32252640550	29750	29800	29800	29700	165
395	20231213	132700	32247734800	29750	29650	29750	29650	2530
396	20231213	132600	32172600300	29650	29650	29700	29550	8226
397	20231213	132500	31929217300	29700	29700	29700	29650	420
398	20231213	132400	31916749250	29700	29650	29700	29600	2658
399	20231213	132300	31837954300	29600	29600	29650	29600	2087
400	20231213	132200	31776130700	29600	29600	29650	29550	1362
401	20231213	132100	31735819300	29550	29600	29650	29550	9784
402	20231213	132000	31446236600	29650	29650	29650	29600	912
403	20231213	131900	31419225450	29650	29650	29700	29600	1328
404	20231213	131800	31379893050	29650	29750	29750	29650	4497
405	20231213	131700	31246451350	29750	29700	29750	29650	889
406	20231213	131600	31220059500	29700	29650	29700	29650	1321
407	20231213	131500	31180863500	29650	29700	29700	29650	852
408	20231213	131400	31155592850	29650	29700	29700	29650	2190
409	20231213	131300	31090608500	29700	29650	29700	29650	1526
410	20231213	131200	31045339450	29650	29650	29700	29600	998
411	20231213	131100	31015767300	29650	29650	29700	29600	1454
412	20231213	131000	30972664100	29650	29650	29700	29600	2583
413	20231213	130900	30896173750	29650	29700	29700	29650	1462
414	20231213	130800	30852815150	29650	29700	29750	29650	3605
415	20231213	130700	30745823300	29750	29750	29750	29700	1498
416	20231213	130600	30701288150	29750	29750	29800	29700	1495
417	20231213	130500	30656838250	29750	29650	29800	29650	2043
418	20231213	130400	30596016000	29700	29700	29700	29650	2275
419	20231213	130300	30528498700	29700	29600	29700	29550	3911
420	20231213	130200	30412615950	29600	29600	29650	29550	2260
421	20231213	130100	30345769050	29550	29550	29600	29550	1551
422	20231213	130000	30299907850	29550	29600	29600	29500	5659
423	20231213	125900	30132747500	29600	29600	29650	29500	2375
424	20231213	125800	30062602550	29600	29650	29650	29550	23937
425	20231213	125700	29355063950	29650	29650	29650	29600	1562
426	20231213	125600	29308810150	29600	29650	29700	29600	12529
427	20231213	125500	28937672550	29700	29700	29700	29650	1171
428	20231213	125400	28902936050	29700	29700	29700	29650	1308
429	20231213	125300	28864128500	29650	29750	29750	29650	5820
430	20231213	125200	28691327000	29750	29750	29750	29700	2889
431	20231213	125100	28605452050	29750	29850	29850	29750	4140
432	20231213	125000	28482252850	29800	29750	29800	29750	4003
433	20231213	124900	28362973500	29750	29750	29750	29700	779
434	20231213	124800	28339799000	29750	29800	29800	29750	3195
435	20231213	124700	28244745650	29800	29750	29800	29750	802
436	20231213	124600	28220868350	29750	29800	29800	29750	1201
437	20231213	124500	28185091000	29800	29850	29850	29750	2467
438	20231213	124400	28111541150	29850	29900	29900	29800	1029
439	20231213	124300	28080826200	29900	29850	29900	29800	151
440	20231213	124200	28076313250	29800	29800	29850	29700	3015
441	20231213	124100	27986454500	29850	29850	29850	29550	41420
442	20231213	124000	26757769150	29850	29950	29950	29800	982
443	20231213	123900	26728440550	29800	30000	30000	29750	20857
444	20231213	123800	26105408800	29950	30000	30000	29950	293
445	20231213	123700	26096626100	30000	30000	30000	29950	551
446	20231213	123600	26080101400	29950	30000	30050	29950	4565
447	20231213	123500	25943153550	30050	30050	30050	30000	119
448	20231213	123400	25939582600	30000	30000	30050	30000	345
449	20231213	123300	25929230100	30050	30100	30100	30000	321
450	20231213	123200	25919583500	30100	30050	30100	30050	136
451	20231213	123100	25915494100	30050	30050	30050	30050	876
452	20231213	123000	25889170300	30000	30050	30050	30000	226
453	20231213	122900	25882383950	30050	30050	30050	30000	194
454	20231213	122800	25876561050	30050	30050	30050	30000	352
455	20231213	122700	25865985750	30050	30050	30050	30000	316
456	20231213	122600	25856501400	30000	30000	30050	30000	316
457	20231213	122500	25847021250	30000	30000	30050	30000	625
458	20231213	122400	25828268350	30000	30050	30100	30000	929
459	20231213	122300	25800396500	30000	30000	30050	30000	197
460	20231213	122200	25794481150	30000	30100	30100	30000	2626
461	20231213	122100	25715639250	30050	30100	30100	30050	289
462	20231213	122000	25706943650	30100	30100	30100	30050	432
463	20231213	121900	25693957350	30100	30100	30100	30050	1277
464	20231213	121800	25655582850	30100	30200	30200	30050	748
465	20231213	121700	25633067250	30200	30100	30200	30050	3747
466	20231213	121600	25520003250	30050	30050	30100	30050	348
467	20231213	121500	25509541050	30100	30050	30100	30000	1074
468	20231213	121400	25477289400	30050	30000	30050	30000	582
469	20231213	121300	25459800600	30000	30000	30050	30000	146
470	20231213	121200	25455419400	30050	30050	30050	30000	177
471	20231213	121100	25450100900	30050	30000	30050	29950	483
472	20231213	121000	25435620550	30000	30000	30000	29950	1732
473	20231213	120900	25383702500	30000	30000	30000	29950	739
474	20231213	120800	25361551800	30000	29950	30000	29950	555
475	20231213	120700	25344922750	30000	29950	30000	29950	331
476	20231213	120600	25335007700	29950	30000	30050	29950	444
477	20231213	120500	25321694850	30050	30000	30050	29950	710
478	20231213	120400	25300407850	30000	30000	30000	29950	3286
479	20231213	120300	25201906400	30000	30000	30000	29950	346
480	20231213	120200	25191526450	30000	30000	30000	29950	1207
481	20231213	120100	25155368750	30000	30000	30000	29950	635
482	20231213	120000	25136327500	30000	29950	30000	29950	497
483	20231213	115900	25121421150	29950	30000	30000	29950	595
484	20231213	115800	25103582900	30000	30000	30000	29950	797
485	20231213	115700	25079684000	30000	30050	30050	30000	1200
486	20231213	115600	25043672800	30050	30050	30050	30000	520
487	20231213	115500	25028046850	30050	30000	30050	30000	2095
488	20231213	115400	24965189950	30050	30050	30050	30000	1763
489	20231213	115300	24912225550	30050	30100	30100	30050	576
490	20231213	115200	24894910200	30100	30150	30150	30050	804
491	20231213	115100	24870722800	30150	30150	30150	30100	359
492	20231213	115000	24859903500	30150	30150	30200	30100	1662
493	20231213	114900	24809794950	30150	30100	30150	30050	1080
494	20231213	114800	24777272400	30050	30050	30100	30050	578
495	20231213	114700	24759893650	30100	30050	30100	30050	230
496	20231213	114600	24752980200	30050	30050	30100	30050	475
497	20231213	114500	24738701800	30100	30100	30100	30100	277
498	20231213	114400	24730364100	30050	30100	30150	30050	550
499	20231213	114300	24713808250	30100	30000	30100	30000	957
500	20231213	114200	24685039250	30050	30000	30050	30000	478
501	20231213	114100	24670698850	30000	30000	30000	29950	607
502	20231213	114000	24652491350	29950	29950	30000	29900	1073
503	20231213	113900	24620368500	29950	29950	30000	29950	722
504	20231213	113800	24598741700	30000	29950	30000	29900	3672
505	20231213	113700	24488765400	29950	29950	30000	29950	1292
506	20231213	113600	24450041450	29950	30050	30050	29950	2966
507	20231213	113500	24361065350	30050	30050	30050	30000	437
508	20231213	113400	24347935300	30050	30050	30050	30000	560
509	20231213	113300	24331113250	30050	30050	30050	30000	298
510	20231213	113200	24322162450	30050	30100	30100	29950	384
511	20231213	113100	24310639200	30100	30000	30100	29950	5554
512	20231213	113000	24143981650	30000	30050	30050	29950	1667
513	20231213	112900	24093977850	30000	30000	30100	30000	231
514	20231213	112800	24087037300	30050	30050	30050	30000	634
515	20231213	112700	24067997150	30050	30100	30100	29950	2006
516	20231213	112600	24007825900	30100	30150	30150	30000	8498
517	20231213	112500	23752373200	30150	30200	30200	30150	1896
518	20231213	112400	23695147800	30250	30200	30250	30200	1112
519	20231213	112300	23661565350	30200	30250	30250	30200	1118
520	20231213	112200	23627772200	30250	30250	30250	30250	70
521	20231213	112100	23625654700	30250	30200	30250	30200	1783
522	20231213	112000	23571804650	30250	30250	30250	30250	178
523	20231213	111900	23566420150	30200	30300	30300	30200	354
524	20231213	111800	23555711650	30300	30250	30300	30250	1378
525	20231213	111700	23513978150	30250	30300	30350	30250	579
526	20231213	111600	23496441250	30300	30300	30300	30300	201
527	20231213	111500	23490350950	30250	30300	30350	30250	1168
528	20231213	111400	23454974500	30300	30350	30350	30300	1698
529	20231213	111300	23403510250	30350	30400	30400	30300	1814
530	20231213	111200	23348464250	30400	30400	30400	30350	43
531	20231213	111100	23347157100	30400	30350	30400	30350	202
532	20231213	111000	23341020500	30350	30350	30400	30350	225
533	20231213	110900	23334191350	30400	30400	30400	30300	472
534	20231213	110800	23319865150	30300	30350	30350	30300	1348
535	20231213	110700	23278962200	30350	30400	30400	30350	1184
536	20231213	110600	23243018800	30400	30300	30400	30300	493
537	20231213	110500	23228053550	30300	30300	30350	30300	421
538	20231213	110400	23215286650	30300	30250	30300	30250	1395
539	20231213	110300	23173019950	30250	30250	30300	30250	535
540	20231213	110200	23156832850	30250	30350	30350	30250	269
541	20231213	110100	23148688200	30300	30250	30300	30250	368
542	20231213	110000	23137546300	30250	30300	30350	30250	3480
543	20231213	105900	23032183950	30300	30400	30450	30300	2844
544	20231213	105800	22945877450	30400	30400	30400	30350	259
545	20231213	105700	22938005650	30350	30400	30400	30350	795
546	20231213	105600	22913837700	30400	30300	30400	30300	1117
547	20231213	105500	22879900100	30300	30300	30350	30300	1062
548	20231213	105400	22847709850	30300	30400	30450	30300	2214
549	20231213	105300	22780446300	30350	30250	30350	30200	15366
550	20231213	105200	22314706250	30250	30250	30300	30250	272
551	20231213	105100	22306475700	30250	30250	30300	30250	1057
552	20231213	105000	22274500650	30250	30250	30300	30250	1318
553	20231213	104900	22234629350	30250	30300	30300	30250	550
554	20231213	104800	22217984500	30300	30300	30300	30250	2394
555	20231213	104700	22145563850	30300	30250	30300	30250	308
556	20231213	104600	22136240100	30250	30250	30300	30250	432
557	20231213	104500	22123171850	30250	30250	30300	30200	2028
558	20231213	104400	22061869800	30250	30200	30250	30200	389
559	20231213	104300	22050110700	30200	30250	30250	30200	1097
560	20231213	104200	22016931300	30200	30250	30250	30200	1394
561	20231213	104100	21974805600	30250	30200	30250	30200	1803
562	20231213	104000	21920341700	30200	30250	30300	30200	3629
563	20231213	103900	21810570350	30250	30200	30300	30200	2161
564	20231213	103800	21745210500	30250	30200	30250	30150	3465
565	20231213	103700	21640559300	30200	30150	30250	30100	4477
566	20231213	103600	21505437700	30150	30050	30150	30000	3415
567	20231213	103500	21402701300	30050	30000	30050	29900	4045
568	20231213	103400	21281501550	30000	30050	30050	29950	1679
569	20231213	103300	21231131200	30050	30000	30050	29950	448
570	20231213	103200	21217680850	29950	29900	30000	29900	5506
571	20231213	103100	21052750550	29900	29900	29950	29900	2208
572	20231213	103000	20986705050	29900	29950	29950	29900	398
573	20231213	102900	20974796100	29950	29900	30000	29850	1992
574	20231213	102800	20915237150	29950	29950	29950	29900	1608
575	20231213	102700	20867083750	29950	29900	29950	29900	1072
576	20231213	102600	20835009150	29900	29900	29950	29850	1920
577	20231213	102500	20777617200	29900	29850	29950	29850	1512
578	20231213	102400	20732431750	29850	29850	29900	29800	1126
579	20231213	102300	20698804200	29850	29800	29850	29800	5307
580	20231213	102200	20540552000	29800	29800	29850	29800	3961
581	20231213	102100	20422507400	29800	29700	29850	29650	7616
582	20231213	102000	20195919250	29700	29750	29750	29650	3379
583	20231213	101900	20095539750	29700	29650	29800	29600	4449
584	20231213	101800	19963478900	29700	29700	29700	29550	22050
585	20231213	101700	19310345650	29700	29850	29850	29700	15583
586	20231213	101600	18846313300	29850	29900	29900	29800	10263
587	20231213	101500	18540123550	29900	30050	30050	29900	13062
588	20231213	101400	18148958500	30050	30100	30100	30000	945
589	20231213	101300	18120557800	30050	30050	30100	30000	2306
590	20231213	101200	18051224650	30050	30050	30100	30000	2243
591	20231213	101100	17983854350	30050	30000	30100	29950	4091
592	20231213	101000	17860995450	30000	30050	30050	29950	1259
593	20231213	100900	17823267050	30000	30000	30050	29950	4300
594	20231213	100800	17694310250	30000	30050	30050	29950	1769
595	20231213	100700	17641250750	30000	29900	30050	29900	3928
596	20231213	100600	17523558150	29950	29850	29950	29800	8334
597	20231213	100500	17274589450	29850	29900	29950	29850	10542
598	20231213	100400	16959547800	29950	30100	30100	29900	13110
599	20231213	100300	16566576450	30100	30150	30150	30050	3745
600	20231213	100200	16453972550	30100	30100	30150	30100	2350
601	20231213	100100	16383206500	30150	30150	30150	30100	295
602	20231213	100000	16374318450	30100	30150	30200	30100	1910
603	20231213	095900	16316783100	30100	30100	30150	30100	1906
604	20231213	095800	16259343300	30150	30100	30200	30050	4633
605	20231213	095700	16119664050	30100	30050	30100	30000	33826
606	20231213	095600	15104398700	30050	30000	30050	30000	14954
607	20231213	095500	14655353800	30050	30050	30100	30000	11848
608	20231213	095400	14299372050	30050	30150	30150	30050	22000
609	20231213	095300	13637876950	30150	30150	30150	30100	5680
610	20231213	095200	13466837400	30150	30200	30200	30150	4028
611	20231213	095100	13345379900	30200	30200	30200	30150	1280
612	20231213	095000	13306763850	30150	30150	30200	30150	2411
613	20231213	094900	13234068450	30200	30200	30250	30150	5941
614	20231213	094800	13054752000	30250	30350	30350	30200	2043
615	20231213	094700	12992940900	30300	30300	30350	30250	1441
616	20231213	094600	12949315900	30300	30350	30350	30250	1191
617	20231213	094500	12913227400	30350	30350	30350	30300	1395
618	20231213	094400	12870952600	30350	30350	30350	30300	1302
619	20231213	094300	12831489850	30300	30350	30350	30300	1872
620	20231213	094200	12774725050	30350	30350	30400	30350	1666
621	20231213	094100	12724155950	30350	30350	30400	30350	1193
622	20231213	094000	12687936550	30350	30450	30450	30350	4175
623	20231213	093900	12560953400	30450	30300	30450	30250	2065
624	20231213	093800	12498268300	30300	30300	30300	30250	1944
625	20231213	093700	12439379600	30300	30200	30300	30200	1976
626	20231213	093600	12379627300	30200	30150	30250	30150	3969
627	20231213	093500	12259805500	30150	30150	30200	30150	3330
628	20231213	093400	12159347400	30200	30150	30200	30100	5786
629	20231213	093300	11984951750	30150	30150	30200	30100	6239
630	20231213	093200	11796926900	30200	30200	30250	30150	4485
631	20231213	093100	11661687100	30250	30250	30300	30150	6676
632	20231213	093000	11459983650	30250	30250	30300	30200	5325
633	20231213	092900	11299039150	30250	30200	30300	30200	2867
634	20231213	092800	11212409000	30200	30250	30250	30200	3051
635	20231213	092700	11120254950	30250	30350	30350	30200	9104
636	20231213	092600	10844773750	30350	30350	30400	30300	2808
637	20231213	092500	10759614450	30400	30450	30500	30350	3752
638	20231213	092400	10645624750	30450	30550	30600	30450	8978
639	20231213	092300	10371860600	30550	30600	30700	30500	5719
640	20231213	092200	10196828150	30600	30600	30700	30600	4686
641	20231213	092100	10053157000	30650	30600	30650	30550	2572
642	20231213	092000	9974445400	30600	30600	30600	30450	5432
643	20231213	091900	9808346050	30600	30250	30600	30200	20168
644	20231213	091800	9196037250	30250	30250	30300	30200	5136
645	20231213	091700	9040682800	30300	30450	30500	30250	4518
646	20231213	091600	8903588950	30450	30250	30500	30200	4523
647	20231213	091500	8766164300	30250	30250	30300	30200	3660
648	20231213	091400	8655495750	30200	30350	30500	30150	11367
649	20231213	091300	8311058600	30450	30300	30500	30300	9260
650	20231213	091200	8029674350	30300	30050	30400	30050	19659
651	20231213	091100	7435801150	30050	30150	30300	30050	16446
652	20231213	091000	6940088100	30300	30300	30350	30100	24915
653	20231213	090900	6187147250	30350	30400	30500	30300	17045
654	20231213	090800	5669430400	30450	30550	30600	30350	20200
655	20231213	090700	5054117400	30550	30650	30700	30550	10105
656	20231213	090600	4744884350	30650	31050	31050	30650	21845
657	20231213	090500	4071711450	31050	30900	31100	30850	13555
658	20231213	090400	3651739550	30800	30600	30900	30550	13129
659	20231213	090300	3249106250	30600	30900	30950	30450	19895
660	20231213	090200	2638933500	30900	30550	31000	30250	19447
661	20231213	090100	2042939350	30600	31550	31600	30000	39321
662	20231213	090000	831209000	31600	31550	31600	31450	24721