KissMeData/001430/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183400	2620070050	25750	25750	25750	25750	2303
3	20231222	183300	2620070050	25750	25750	25750	25750	0
4	20231222	183200	2620070050	25750	25750	25750	25750	0
5	20231222	183100	2620070050	25750	25750	25750	25750	0
6	20231222	183000	2620070050	25750	25750	25750	25750	0
7	20231222	182900	2620070050	25750	25750	25750	25750	0
8	20231222	182800	2620070050	25750	25750	25750	25750	0
9	20231222	182700	2620070050	25750	25750	25750	25750	0
10	20231222	182600	2620070050	25750	25750	25750	25750	0
11	20231222	182500	2620070050	25750	25750	25750	25750	0
12	20231222	182400	2620070050	25750	25750	25750	25750	0
13	20231222	182300	2620070050	25750	25750	25750	25750	0
14	20231222	182200	2620070050	25750	25750	25750	25750	0
15	20231222	182100	2620070050	25750	25750	25750	25750	0
16	20231222	182000	2620070050	25750	25750	25750	25750	0
17	20231222	181900	2620070050	25750	25750	25750	25750	0
18	20231222	181800	2620070050	25750	25750	25750	25750	0
19	20231222	181700	2620070050	25750	25750	25750	25750	0
20	20231222	181600	2620070050	25750	25750	25750	25750	0
21	20231222	181500	2620070050	25750	25750	25750	25750	0
22	20231222	181400	2620070050	25750	25750	25750	25750	0
23	20231222	181300	2620070050	25750	25750	25750	25750	0
24	20231222	181200	2620070050	25750	25750	25750	25750	0
25	20231222	181100	2620070050	25750	25750	25750	25750	0
26	20231222	181000	2620070050	25750	25750	25750	25750	0
27	20231222	180900	2620070050	25750	25750	25750	25750	0
28	20231222	180800	2620070050	25750	25750	25750	25750	0
29	20231222	180700	2620070050	25750	25750	25750	25750	0
30	20231222	180600	2620070050	25750	25750	25750	25750	0
31	20231222	180500	2620070050	25750	25750	25750	25750	0
32	20231222	180400	2620070050	25750	25750	25750	25750	2303
33	20231222	180300	2620070050	25750	25750	25750	25750	0
34	20231222	180200	2620070050	25750	25750	25750	25750	0
35	20231222	180100	2620070050	25750	25750	25750	25750	0
36	20231222	180000	2620070050	25750	25750	25750	25750	0
37	20231222	175900	2620070050	25750	25750	25750	25750	0
38	20231222	175800	2620070050	25750	25750	25750	25750	0
39	20231222	175700	2620070050	25750	25750	25750	25750	0
40	20231222	175600	2620070050	25750	25750	25750	25750	0
41	20231222	175500	2620070050	25750	25750	25750	25750	0
42	20231222	175400	2620070050	25750	25750	25750	25750	0
43	20231222	175300	2620070050	25750	25750	25750	25750	0
44	20231222	175200	2620070050	25750	25750	25750	25750	0
45	20231222	175100	2620070050	25750	25750	25750	25750	0
46	20231222	175000	2620070050	25750	25750	25750	25750	0
47	20231222	174900	2620070050	25750	25750	25750	25750	0
48	20231222	174800	2620070050	25750	25750	25750	25750	0
49	20231222	174700	2620070050	25750	25750	25750	25750	0
50	20231222	174600	2620070050	25750	25750	25750	25750	0
51	20231222	174500	2620070050	25750	25750	25750	25750	0
52	20231222	174400	2620070050	25750	25750	25750	25750	0
53	20231222	174300	2620070050	25750	25750	25750	25750	0
54	20231222	174200	2620070050	25750	25750	25750	25750	0
55	20231222	174100	2620070050	25750	25750	25750	25750	0
56	20231222	174000	2620070050	25750	25750	25750	25750	0
57	20231222	173900	2620070050	25750	25750	25750	25750	0
58	20231222	173800	2620070050	25750	25750	25750	25750	0
59	20231222	173700	2620070050	25750	25750	25750	25750	0
60	20231222	173600	2620070050	25750	25750	25750	25750	0
61	20231222	173500	2620070050	25750	25750	25750	25750	0
62	20231222	173400	2620070050	25750	25750	25750	25750	2303
63	20231222	173300	2620070050	25750	25750	25750	25750	0
64	20231222	173200	2620070050	25750	25750	25750	25750	0
65	20231222	173100	2620070050	25750	25750	25750	25750	0
66	20231222	173000	2620070050	25750	25750	25750	25750	0
67	20231222	172900	2620070050	25750	25750	25750	25750	0
68	20231222	172800	2620070050	25750	25750	25750	25750	0
69	20231222	172700	2620070050	25750	25750	25750	25750	0
70	20231222	172600	2620070050	25750	25750	25750	25750	0
71	20231222	172500	2620070050	25750	25750	25750	25750	0
72	20231222	172400	2620070050	25750	25750	25750	25750	0
73	20231222	172300	2620070050	25750	25750	25750	25750	0
74	20231222	172200	2620070050	25750	25750	25750	25750	0
75	20231222	172100	2620070050	25750	25750	25750	25750	0
76	20231222	172000	2620070050	25750	25750	25750	25750	0
77	20231222	171900	2620070050	25750	25750	25750	25750	0
78	20231222	171800	2620070050	25750	25750	25750	25750	0
79	20231222	171700	2620070050	25750	25750	25750	25750	0
80	20231222	171600	2620070050	25750	25750	25750	25750	0
81	20231222	171500	2620070050	25750	25750	25750	25750	0
82	20231222	171400	2620070050	25750	25750	25750	25750	0
83	20231222	171300	2620070050	25750	25750	25750	25750	0
84	20231222	171200	2620070050	25750	25750	25750	25750	0
85	20231222	171100	2620070050	25750	25750	25750	25750	0
86	20231222	171000	2620070050	25750	25750	25750	25750	0
87	20231222	170900	2620070050	25750	25750	25750	25750	0
88	20231222	170800	2620070050	25750	25750	25750	25750	0
89	20231222	170700	2620070050	25750	25750	25750	25750	0
90	20231222	170600	2620070050	25750	25750	25750	25750	0
91	20231222	170500	2620070050	25750	25750	25750	25750	0
92	20231222	170400	2620070050	25750	25750	25750	25750	2303
93	20231222	170300	2620070050	25750	25750	25750	25750	0
94	20231222	170200	2620070050	25750	25750	25750	25750	0
95	20231222	170100	2620070050	25750	25750	25750	25750	0
96	20231222	170000	2620070050	25750	25750	25750	25750	0
97	20231222	165900	2620070050	25750	25750	25750	25750	0
98	20231222	165800	2620070050	25750	25750	25750	25750	0
99	20231222	165700	2620070050	25750	25750	25750	25750	0
100	20231222	165600	2620070050	25750	25750	25750	25750	0
101	20231222	165500	2620070050	25750	25750	25750	25750	0
102	20231222	165400	2620070050	25750	25750	25750	25750	0
103	20231222	165300	2620070050	25750	25750	25750	25750	0
104	20231222	165200	2620070050	25750	25750	25750	25750	0
105	20231222	165100	2620070050	25750	25750	25750	25750	0
106	20231222	165000	2620070050	25750	25750	25750	25750	0
107	20231222	164900	2620070050	25750	25750	25750	25750	0
108	20231222	164800	2620070050	25750	25750	25750	25750	0
109	20231222	164700	2620070050	25750	25750	25750	25750	0
110	20231222	164600	2620070050	25750	25750	25750	25750	0
111	20231222	164500	2620070050	25750	25750	25750	25750	0
112	20231222	164400	2620070050	25750	25750	25750	25750	0
113	20231222	164300	2620070050	25750	25750	25750	25750	0
114	20231222	164200	2620070050	25750	25750	25750	25750	0
115	20231222	164100	2620070050	25750	25750	25750	25750	0
116	20231222	164000	2620070050	25750	25750	25750	25750	0
117	20231222	163900	2620070050	25750	25750	25750	25750	0
118	20231222	163800	2620070050	25750	25750	25750	25750	0
119	20231222	163700	2620070050	25750	25750	25750	25750	0
120	20231222	163600	2620070050	25750	25750	25750	25750	0
121	20231222	163500	2620070050	25750	25750	25750	25750	0
122	20231222	163400	2620070050	25750	25750	25750	25750	2303
123	20231222	163300	2620070050	25750	25750	25750	25750	0
124	20231222	163200	2620070050	25750	25750	25750	25750	0
125	20231222	163100	2620070050	25750	25750	25750	25750	0
126	20231222	163000	2620070050	25750	25750	25750	25750	0
127	20231222	162900	2620070050	25750	25750	25750	25750	0
128	20231222	162800	2620070050	25750	25750	25750	25750	0
129	20231222	162700	2620070050	25750	25750	25750	25750	0
130	20231222	162600	2620070050	25750	25750	25750	25750	0
131	20231222	162500	2620070050	25750	25750	25750	25750	0
132	20231222	162400	2620070050	25750	25750	25750	25750	0
133	20231222	162300	2620070050	25750	25750	25750	25750	0
134	20231222	162200	2620070050	25750	25750	25750	25750	0
135	20231222	162100	2620070050	25750	25750	25750	25750	0
136	20231222	162000	2620070050	25750	25750	25750	25750	0
137	20231222	161900	2620070050	25750	25750	25750	25750	0
138	20231222	161800	2620070050	25750	25750	25750	25750	0
139	20231222	161700	2620070050	25750	25750	25750	25750	0
140	20231222	161600	2620070050	25750	25750	25750	25750	0
141	20231222	161500	2620070050	25750	25750	25750	25750	0
142	20231222	161400	2620070050	25750	25750	25750	25750	0
143	20231222	161300	2620070050	25750	25750	25750	25750	0
144	20231222	161200	2620070050	25750	25750	25750	25750	0
145	20231222	161100	2620070050	25750	25750	25750	25750	0
146	20231222	161000	2620070050	25750	25750	25750	25750	0
147	20231222	160900	2620070050	25750	25750	25750	25750	0
148	20231222	160800	2620070050	25750	25750	25750	25750	0
149	20231222	160700	2620070050	25750	25750	25750	25750	0
150	20231222	160600	2620070050	25750	25750	25750	25750	0
151	20231222	160500	2620070050	25750	25750	25750	25750	0
152	20231222	160400	2620070050	25750	25750	25750	25750	2303
153	20231222	160300	2620070050	25750	25750	25750	25750	0
154	20231222	160200	2620070050	25750	25750	25750	25750	0
155	20231222	160100	2620070050	25750	25750	25750	25750	0
156	20231222	160000	2620070050	25750	25750	25750	25750	0
157	20231222	155900	2620070050	25750	25750	25750	25750	0
158	20231222	155800	2620070050	25750	25750	25750	25750	0
159	20231222	155700	2620070050	25750	25750	25750	25750	0
160	20231222	155600	2620070050	25750	25750	25750	25750	0
161	20231222	155500	2620070050	25750	25750	25750	25750	0
162	20231222	155400	2620070050	25750	25750	25750	25750	0
163	20231222	155300	2620070050	25750	25750	25750	25750	0
164	20231222	155200	2620070050	25750	25750	25750	25750	0
165	20231222	155100	2620070050	25750	25750	25750	25750	0
166	20231222	155000	2620070050	25750	25750	25750	25750	0
167	20231222	154900	2620070050	25750	25750	25750	25750	0
168	20231222	154800	2620070050	25750	25750	25750	25750	0
169	20231222	154700	2620070050	25750	25750	25750	25750	0
170	20231222	154600	2620070050	25750	25750	25750	25750	0
171	20231222	154500	2620070050	25750	25750	25750	25750	0
172	20231222	154400	2620070050	25750	25750	25750	25750	0
173	20231222	154300	2620070050	25750	25750	25750	25750	0
174	20231222	154200	2620070050	25750	25750	25750	25750	0
175	20231222	154100	2620070050	25750	25750	25750	25750	0
176	20231222	154000	2620070050	25750	25750	25750	25750	0
177	20231222	153900	2620070050	25750	25750	25750	25750	0
178	20231222	153800	2620070050	25750	25750	25750	25750	0
179	20231222	153700	2620070050	25750	25750	25750	25750	0
180	20231222	153600	2620070050	25750	25750	25750	25750	0
181	20231222	153500	2620070050	25750	25750	25750	25750	0
182	20231222	153400	2620070050	25750	25750	25750	25750	2303
183	20231222	153300	2620070050	25750	25750	25750	25750	0
184	20231222	153200	2620070050	25750	25750	25750	25750	0
185	20231222	153100	2620070050	25750	25750	25750	25750	0
186	20231222	153000	2620070050	25750	25750	25750	25750	2303
187	20231222	152900	2560767800	25750	25750	25750	25750	0
188	20231222	152800	2560767800	25750	25750	25750	25750	0
189	20231222	152700	2560767800	25750	25750	25750	25750	0
190	20231222	152600	2560767800	25750	25750	25750	25750	0
191	20231222	152500	2560767800	25750	25750	25750	25750	0
192	20231222	152400	2560767800	25750	25750	25750	25750	0
193	20231222	152300	2560767800	25750	25750	25750	25750	0
194	20231222	152200	2560767800	25750	25750	25750	25750	0
195	20231222	152100	2560767800	25750	25750	25750	25750	0
196	20231222	152000	2560767800	25750	25750	25750	25750	0
197	20231222	151900	2560767800	25750	25750	25850	25750	576
198	20231222	151800	2545935300	25800	25900	25900	25800	555
199	20231222	151700	2531616200	25850	25850	25850	25800	158
200	20231222	151600	2527531950	25750	25800	25800	25750	299
201	20231222	151500	2519817800	25800	25800	25850	25800	154
202	20231222	151400	2515837750	25800	25850	25850	25750	408
203	20231222	151300	2505303050	25850	25750	25850	25750	205
204	20231222	151200	2500010600	25850	25800	25850	25800	297
205	20231222	151100	2492341150	25800	25800	25800	25750	322
206	20231222	151000	2484033600	25750	25750	25800	25750	141
207	20231222	150900	2480395950	25750	25750	25750	25700	154
208	20231222	150800	2476435900	25800	25750	25800	25750	375
209	20231222	150700	2466765950	25850	25850	25850	25850	137
210	20231222	150600	2463224500	25750	25750	25800	25750	273
211	20231222	150500	2456187900	25800	25750	25800	25750	138
212	20231222	150400	2452627550	25850	25800	25850	25650	285
213	20231222	150300	2445267850	25700	25750	25850	25700	770
214	20231222	150200	2425453050	25850	25850	25850	25850	157
215	20231222	150100	2421394600	25700	25700	25850	25700	309
216	20231222	150000	2413428350	25850	25850	25850	25700	412
217	20231222	145900	2402793750	25750	25850	25850	25750	168
218	20231222	145800	2398454050	25800	25700	25800	25700	161
219	20231222	145700	2394300650	25800	25750	25800	25700	272
220	20231222	145600	2387296400	25700	25750	25800	25700	465
221	20231222	145500	2375315900	25750	25750	25750	25700	712
222	20231222	145400	2357003750	25750	25750	25800	25700	2644
223	20231222	145300	2289020850	25750	25750	25750	25750	251
224	20231222	145200	2282557600	25750	25750	25750	25750	137
225	20231222	145100	2279029850	25750	25700	25750	25700	416
226	20231222	145000	2268324900	25700	25750	25750	25700	139
227	20231222	144900	2264745700	25750	25750	25800	25750	405
228	20231222	144800	2254310100	25800	25750	25800	25750	314
229	20231222	144700	2246217500	25800	25800	25800	25750	297
230	20231222	144600	2238554950	25750	25800	25800	25750	3
231	20231222	144500	2238477650	25750	25750	25750	25750	356
232	20231222	144400	2229310650	25750	25800	25800	25750	3
233	20231222	144300	2229233300	25800	25800	25800	25800	149
234	20231222	144200	2225389100	25750	25750	25750	25750	154
235	20231222	144100	2221423600	25750	25750	25800	25750	534
236	20231222	144000	2207671600	25800	25750	25800	25750	94
237	20231222	143900	2205249450	25700	25700	25750	25700	248
238	20231222	143800	2198870400	25750	25750	25750	25750	316
239	20231222	143700	2190733400	25750	25750	25750	25750	53
240	20231222	143600	2189368650	25800	25750	25800	25750	316
241	20231222	143500	2181223600	25750	25750	25750	25750	1
242	20231222	143400	2181197850	25750	25750	25750	25750	6
243	20231222	143300	2181043350	25750	25800	25800	25750	57
244	20231222	143200	2179573050	25750	25750	25750	25750	142
245	20231222	143100	2175916550	25750	25750	25750	25750	1
246	20231222	143000	2175890800	25750	25750	25800	25750	29
247	20231222	142900	2175143450	25800	25750	25800	25750	2
248	20231222	142800	2175091900	25750	25800	25800	25750	1200
249	20231222	142700	2144191750	25800	25750	25800	25750	16
250	20231222	142600	2143779650	25750	25850	25850	25750	68
251	20231222	142500	2142025400	25800	25800	25800	25800	22
252	20231222	142400	2141457800	25800	25750	25800	25750	317
253	20231222	142300	2133279950	25800	25750	25800	25750	79
254	20231222	142200	2131241900	25750	25750	25750	25750	51
255	20231222	142100	2129928650	25750	25750	25750	25750	25
256	20231222	142000	2129284900	25750	25750	25800	25750	4
257	20231222	141900	2129181850	25750	25750	25750	25750	6
258	20231222	141800	2129027350	25750	25750	25800	25750	117
259	20231222	141700	2126014550	25750	25750	25750	25750	2
260	20231222	141600	2125963050	25800	25750	25800	25750	643
261	20231222	141500	2109373800	25800	25750	25800	25750	70
262	20231222	141400	2107571050	25800	25700	25800	25700	1206
263	20231222	141300	2076539000	25700	25700	25700	25700	68
264	20231222	141200	2074791400	25700	25750	25750	25700	1782
265	20231222	141100	2028925550	25750	25800	25800	25750	976
266	20231222	141000	2003745950	25800	25800	25850	25800	41
267	20231222	140900	2002688100	25800	25850	25850	25800	1034
268	20231222	140800	1975982650	25850	25900	25900	25850	2
269	20231222	140700	1975930900	25850	25900	25900	25850	3
270	20231222	140600	1975853250	25900	25850	25900	25850	18
271	20231222	140500	1975387850	25850	25850	25850	25850	4
272	20231222	140400	1975284450	25850	25850	25900	25850	5
273	20231222	140300	1975155150	25850	25850	25850	25850	16
274	20231222	140200	1974741550	25850	25850	25850	25850	2
275	20231222	140100	1974689850	25850	25850	25850	25850	169
276	20231222	140000	1970321200	25900	25850	25900	25850	21
277	20231222	135900	1969778250	25850	25850	25850	25850	1
278	20231222	135800	1969752400	25850	25850	25900	25850	6
279	20231222	135700	1969597250	25850	25850	25850	25850	18
280	20231222	135600	1969131950	25900	25850	25900	25850	3
281	20231222	135500	1969054300	25850	25850	25850	25850	5
282	20231222	135400	1968925050	25900	25850	25900	25850	16
283	20231222	135300	1968511400	25850	25850	25900	25850	588
284	20231222	135200	1953310650	25850	25850	25850	25800	3
285	20231222	135100	1953233150	25850	25800	25850	25800	48
286	20231222	135000	1951993500	25850	25850	25850	25800	3
287	20231222	134900	1951916000	25850	25850	25850	25800	6
288	20231222	134800	1951761050	25800	25800	25850	25800	20
289	20231222	134700	1951244950	25800	25800	25800	25800	1
290	20231222	134600	1951219150	25850	25800	25850	25800	2
291	20231222	134500	1951167500	25850	25850	25850	25800	216
292	20231222	134400	1945584650	25800	25850	25850	25800	879
293	20231222	134300	1922862650	25850	25850	25850	25850	1
294	20231222	134200	1922836800	25850	25900	25900	25850	852
295	20231222	134100	1900770400	25900	25900	25900	25900	4
296	20231222	134000	1900666800	25950	25950	25950	25950	1
297	20231222	133900	1900640850	25900	25900	25900	25900	16
298	20231222	133800	1900226450	25950	25900	25950	25900	2
299	20231222	133700	1900174600	25900	25900	25900	25900	2
300	20231222	133600	1900122800	25950	25900	25950	25900	19
301	20231222	133500	1899630600	25900	25950	25950	25900	4
302	20231222	133400	1899526950	25900	25900	25900	25900	3
303	20231222	133300	1899449250	25900	25900	25900	25900	16
304	20231222	133200	1899034850	25900	25900	25900	25900	1
305	20231222	133100	1899008950	25950	25950	25950	25900	12
306	20231222	133000	1898697600	25900	25900	25950	25900	494
307	20231222	132900	1885879200	25900	25950	25950	25900	29
308	20231222	132800	1885128000	25900	25950	25950	25900	2
309	20231222	132700	1885076150	25900	25900	25950	25900	21
310	20231222	132600	1884532200	25950	25950	25950	25950	572
311	20231222	132500	1869688800	25950	25950	26000	25950	30
312	20231222	132400	1868910250	25950	25950	25950	25950	15
313	20231222	132300	1868521000	25950	25950	25950	25950	4
314	20231222	132200	1868417200	25950	25950	25950	25950	2
315	20231222	132100	1868365300	26000	25950	26000	25950	17
316	20231222	132000	1867924100	25950	25950	25950	25950	5
317	20231222	131900	1867794350	25950	26000	26000	25950	2
318	20231222	131800	1867742400	25950	25950	25950	25950	16
319	20231222	131700	1867327200	26000	25950	26000	25950	3
320	20231222	131600	1867249300	25950	25950	25950	25950	2
321	20231222	131500	1867197400	26000	25950	26000	25950	57
322	20231222	131400	1865718050	26000	26000	26000	25900	59
323	20231222	131300	1864184150	25950	25900	25950	25900	1231
324	20231222	131200	1832240000	25900	25900	25900	25900	16
325	20231222	131100	1831825600	25950	25900	25950	25900	21
326	20231222	131000	1831281650	25850	25850	25900	25850	4
327	20231222	130900	1831178150	25850	25850	25900	25850	21
328	20231222	130800	1830635150	25900	26000	26000	25850	3299
329	20231222	130700	1745012250	26000	25950	26000	25950	2
330	20231222	130600	1744960300	25950	25950	25950	25950	17
331	20231222	130500	1744519150	25950	26000	26000	25950	5
332	20231222	130400	1744389350	25950	26000	26000	25950	25
333	20231222	130300	1743739400	26000	25950	26000	25950	55
334	20231222	130200	1742310250	25950	25950	26000	25950	21
335	20231222	130100	1741764350	26000	26000	26000	26000	20
336	20231222	130000	1741244350	25950	25950	26000	25950	74
337	20231222	125900	1739321150	26000	25950	26000	25950	4
338	20231222	125800	1739217300	26000	26000	26000	26000	378
339	20231222	125700	1729389300	26000	25950	26000	25950	994
340	20231222	125600	1703546100	25950	25950	25950	25950	1
341	20231222	125500	1703520150	25950	26000	26000	25950	4
342	20231222	125400	1703416300	25950	25950	25950	25950	17
343	20231222	125300	1702975150	25950	25950	25950	25950	1
344	20231222	125200	1702949200	25950	25950	25950	25950	3
345	20231222	125100	1702871350	26000	25950	26000	25950	20
346	20231222	125000	1702352300	25950	25950	25950	25950	2
347	20231222	124900	1702300400	26000	25950	26000	25950	4
348	20231222	124800	1702196550	25950	25950	25950	25950	17
349	20231222	124700	1701755400	26000	26000	26000	26000	1
350	20231222	124600	1701729400	25950	25950	25950	25950	150
351	20231222	124500	1697836900	26000	25950	26000	25950	21
352	20231222	124400	1697291850	25950	26000	26000	25950	9
353	20231222	124300	1697057900	25950	25950	26000	25950	8
354	20231222	124200	1696850100	25950	25950	25950	25950	769
355	20231222	124100	1676894550	26000	25950	26000	25950	582
356	20231222	124000	1661762650	26000	26000	26000	25950	16
357	20231222	123900	1661346900	25950	25950	25950	25950	29
358	20231222	123800	1660594350	25950	26000	26000	25950	13
359	20231222	123700	1660256950	25950	25950	25950	25950	12
360	20231222	123600	1659945550	25950	25950	26000	25950	30
361	20231222	123500	1659167000	25950	25950	25950	25950	15
362	20231222	123400	1658777750	25950	25950	25950	25950	31
363	20231222	123300	1657973300	25950	25950	25950	25950	29
364	20231222	123200	1657220750	25950	26000	26000	25950	490
365	20231222	123100	1644505200	25950	25950	25950	25950	16
366	20231222	123000	1644090000	25950	25950	26000	25950	149
367	20231222	122900	1640223400	25950	25950	26000	25950	393
368	20231222	122800	1630022450	26000	25950	26000	25950	55
369	20231222	122700	1628593200	25950	25950	25950	25950	17
370	20231222	122600	1628152050	25950	25950	26000	25950	20
371	20231222	122500	1627633000	25950	25950	26000	25950	50
372	20231222	122400	1626335450	25950	25950	25950	25950	20
373	20231222	122300	1625816450	25950	25950	25950	25950	1
374	20231222	122200	1625790500	26000	26000	26000	26000	1
375	20231222	122100	1625764500	25950	25950	25950	25950	31
376	20231222	122000	1624960050	25950	26000	26000	25950	2
377	20231222	121900	1624908100	25950	25950	25950	25950	1
378	20231222	121800	1624882150	26000	25950	26000	25950	68
379	20231222	121700	1623115000	25950	25950	25950	25950	2
380	20231222	121600	1623063100	25950	26000	26000	25950	2
381	20231222	121500	1623011150	25950	25950	25950	25950	25
382	20231222	121400	1622362400	25950	25950	26000	25950	31
383	20231222	121300	1621557000	25950	26000	26000	25950	39
384	20231222	121200	1620543050	25950	25950	26000	25950	18
385	20231222	121100	1620075900	26000	25950	26000	25950	2
386	20231222	121000	1620023950	25950	25950	26000	25950	5
387	20231222	120900	1619894150	26000	25950	26000	25950	55
388	20231222	120800	1618464950	26000	25950	26000	25950	7
389	20231222	120700	1618283000	25950	26000	26000	25950	22
390	20231222	120600	1617711100	26000	25950	26050	25950	66
391	20231222	120500	1615995900	25950	25950	25950	25950	1
392	20231222	120400	1615969950	26050	26000	26050	26000	20
393	20231222	120300	1615449900	25950	25950	26000	25950	429
394	20231222	120200	1604296850	25950	26000	26000	25950	2
395	20231222	120100	1604244900	25950	25950	25950	25950	1
396	20231222	120000	1604218950	26000	25950	26000	25950	20
397	20231222	115900	1603699900	25950	25950	25950	25950	8
398	20231222	115800	1603492300	26000	25950	26000	25950	51
399	20231222	115700	1602168800	25950	25950	26000	25950	18
400	20231222	115600	1601701650	25950	25950	26000	25950	4
401	20231222	115500	1601597800	26000	25950	26000	25950	4
402	20231222	115400	1601493950	25950	25950	25950	25950	23
403	20231222	115300	1600897100	25950	25950	26000	25950	23
404	20231222	115200	1600299250	26000	25950	26000	25950	507
405	20231222	115100	1587117700	25950	25900	25950	25900	129
406	20231222	115000	1583771050	25950	25900	25950	25900	58
407	20231222	114900	1582267850	25900	25900	25950	25900	88
408	20231222	114800	1579984550	25950	25900	25950	25900	46
409	20231222	114700	1578791650	25900	25950	25950	25900	3
410	20231222	114600	1578713900	25900	25900	25900	25900	12
411	20231222	114500	1578403100	25900	25950	25950	25900	527
412	20231222	114400	1564727500	25950	25950	25950	25950	3
413	20231222	114300	1564649650	26000	26000	26000	25950	52
414	20231222	114200	1563297700	25950	25950	25950	25950	23
415	20231222	114100	1562700850	25950	26000	26000	25950	52
416	20231222	114000	1561348900	26000	25950	26000	25950	13
417	20231222	113900	1561011000	25950	26000	26000	25950	103
418	20231222	113800	1558334050	25950	26000	26000	25950	102
419	20231222	113700	1555682100	25950	25950	26000	25950	487
420	20231222	113600	1543026900	25900	25900	25900	25900	21
421	20231222	113500	1542483000	25900	25900	25900	25900	5
422	20231222	113400	1542353500	25900	25950	25950	25900	51
423	20231222	113300	1541030100	25900	25900	25950	25900	39
424	20231222	113200	1540018900	25900	25950	25950	25900	105
425	20231222	113100	1537299350	25900	25900	25950	25900	99
426	20231222	113000	1534735200	25900	25900	25900	25900	751
427	20231222	112900	1515284300	25900	25900	25950	25900	14
428	20231222	112800	1514921600	25900	25900	25900	25900	16
429	20231222	112700	1514507200	25900	25900	25950	25900	19
430	20231222	112600	1514015000	25900	25900	25900	25900	7
431	20231222	112500	1513833700	25900	25900	25950	25900	7
432	20231222	112400	1513652350	25900	25900	25900	25900	17
433	20231222	112300	1513212050	25900	25900	25950	25900	11
434	20231222	112200	1512926800	25900	25900	25900	25900	6
435	20231222	112100	1512771400	25900	25900	26000	25900	39
436	20231222	112000	1511760200	25900	25900	25900	25900	2
437	20231222	111900	1511708400	26000	26000	26000	26000	106
438	20231222	111800	1508952400	25950	25900	25950	25900	215
439	20231222	111700	1503373700	25900	25900	25900	25900	3
440	20231222	111600	1503296000	25900	25950	25950	25900	4
441	20231222	111500	1503192350	25950	25850	25950	25850	726
442	20231222	111400	1484390100	25850	25850	25850	25850	20
443	20231222	111300	1483873100	25850	25850	25850	25850	31
444	20231222	111200	1483071750	25850	25850	25850	25850	49
445	20231222	111100	1481805100	25850	25850	25850	25850	19
446	20231222	111000	1481313950	25850	25850	25900	25850	580
447	20231222	110900	1466294750	25850	25850	25850	25850	385
448	20231222	110800	1456342500	25850	25850	25850	25850	5
449	20231222	110700	1456213250	25850	25850	25850	25850	2
450	20231222	110600	1456161550	25850	25850	25850	25850	168
451	20231222	110500	1451818750	25900	25900	25900	25900	220
452	20231222	110400	1446120750	25850	25850	25900	25850	53
453	20231222	110300	1444748200	25850	25850	25850	25850	20
454	20231222	110200	1444231200	25850	25850	25850	25850	1
455	20231222	110100	1444205350	25850	25850	25850	25850	2
456	20231222	110000	1444153650	25850	25850	25900	25850	81
457	20231222	105900	1442057400	25850	25900	25900	25850	182
458	20231222	105800	1437343650	25800	25850	25850	25800	673
459	20231222	105700	1419946650	25800	25750	25800	25750	32
460	20231222	105600	1419121950	25850	25750	25850	25750	2
461	20231222	105500	1419070350	25850	25750	25850	25750	1115
462	20231222	105400	1390290200	25750	25750	25850	25750	122
463	20231222	105300	1387144300	25750	25800	25800	25750	5
464	20231222	105200	1387015500	25750	25750	25750	25750	1
465	20231222	105100	1386989750	25800	25750	25800	25750	20
466	20231222	105000	1386474700	25750	25800	25800	25750	2
467	20231222	104900	1386423150	25750	25800	25850	25750	397
468	20231222	104800	1376180600	25800	25800	25850	25800	51
469	20231222	104700	1374864650	25850	25800	25850	25800	88
470	20231222	104600	1372594100	25800	25800	25850	25800	29
471	20231222	104500	1371845800	25850	25800	25850	25800	39
472	20231222	104400	1370839450	25800	25800	25850	25800	32
473	20231222	104300	1370013700	25800	25850	25850	25800	43
474	20231222	104200	1368904200	25850	25800	25850	25800	41
475	20231222	104100	1367846250	25850	25900	25900	25850	112
476	20231222	104000	1364950850	25900	25850	25900	25850	25
477	20231222	103900	1364303500	25900	25850	25900	25800	23
478	20231222	103800	1363708900	25850	25900	25900	25850	5
479	20231222	103700	1363579550	25900	25850	25900	25850	84
480	20231222	103600	1361408100	25900	25800	25900	25800	24
481	20231222	103500	1360788500	25800	25800	25900	25800	432
482	20231222	103400	1349625650	25800	25750	25800	25750	3
483	20231222	103300	1349548300	25800	25750	25800	25750	25
484	20231222	103200	1348904400	25800	25750	25800	25750	23
485	20231222	103100	1348311050	25800	25750	25800	25750	5
486	20231222	103000	1348182250	25750	25750	25850	25750	25
487	20231222	102900	1347538200	25800	25750	25850	25700	466
488	20231222	102800	1335536250	25700	25750	25750	25700	3
489	20231222	102700	1335459050	25700	25700	25750	25700	156
490	20231222	102600	1331447150	25650	25650	25750	25650	171
491	20231222	102500	1327049050	25650	25750	25750	25650	5
492	20231222	102400	1326920600	25750	25450	25750	25450	1763
493	20231222	102300	1281617700	25450	25800	25800	25450	9462
494	20231222	102200	1040259000	25750	25700	25850	25650	1049
495	20231222	102100	1013324800	25850	25700	25850	25700	218
496	20231222	102000	1007701400	25750	25900	25900	25750	4034
497	20231222	101900	903794450	25850	25850	25900	25850	7
498	20231222	101800	903613400	25900	25850	25900	25800	424
499	20231222	101700	892667350	25900	25850	25900	25800	1255
500	20231222	101600	860225550	25800	25800	25850	25800	6
501	20231222	101500	860070650	25800	25800	25850	25800	1076
502	20231222	101400	832309700	25800	25850	25850	25800	32
503	20231222	101300	831484000	25850	25850	25850	25800	49
504	20231222	101200	830217500	25850	25800	25850	25800	18
505	20231222	101100	829752450	25800	25800	25850	25800	6
506	20231222	101000	829597450	25850	25800	25850	25800	24
507	20231222	100900	828978100	25800	25800	25900	25800	24
508	20231222	100800	828357750	25800	25850	25850	25800	302
509	20231222	100700	820553300	25850	25850	25850	25800	5
510	20231222	100600	820424150	25850	25800	25900	25800	7
511	20231222	100500	820243250	25900	25850	25900	25800	6
512	20231222	100400	820088150	25850	25900	25900	25850	88
513	20231222	100300	817813100	25900	25850	25900	25850	70
514	20231222	100200	816003450	25850	25800	25900	25800	826
515	20231222	100100	794651400	25800	25800	25850	25800	57
516	20231222	100000	793180650	25800	25750	25850	25750	422
517	20231222	095900	782282800	25750	25800	25800	25750	922
518	20231222	095800	758495300	25750	25750	25800	25750	48
519	20231222	095700	757259100	25750	25800	25800	25750	3
520	20231222	095600	757181750	25800	25800	25850	25750	106
521	20231222	095500	754446800	25850	25800	25850	25800	6
522	20231222	095400	754291850	25800	25850	25850	25800	105
523	20231222	095300	751582650	25800	25850	25850	25800	49
524	20231222	095200	750318350	25850	25800	25850	25800	3
525	20231222	095100	750240900	25850	25800	25850	25800	7
526	20231222	095000	750060100	25850	25800	25850	25800	195
527	20231222	094900	745029050	25750	25750	25800	25750	40
528	20231222	094800	743997800	25800	25750	25800	25750	53
529	20231222	094700	742632900	25750	25850	25850	25750	12
530	20231222	094600	742323250	25750	25850	25850	25750	4
531	20231222	094500	742219950	25850	25800	25900	25750	44
532	20231222	094400	741082600	25800	25650	25800	25650	5277
533	20231222	094300	605264650	25650	25600	25650	25600	67
534	20231222	094200	603549250	25600	25650	25650	25600	34
535	20231222	094100	602678700	25600	25650	25650	25600	58
536	20231222	094000	601192650	25600	25650	25700	25600	821
537	20231222	093900	580152200	25700	25700	25700	25650	123
538	20231222	093800	576991150	25700	25650	25700	25600	783
539	20231222	093700	556883950	25600	25600	25650	25600	42
540	20231222	093600	555808700	25650	25600	25650	25600	35
541	20231222	093500	554911900	25650	25700	25700	25600	1647
542	20231222	093400	512689100	25700	25750	25750	25700	4475
543	20231222	093300	397676100	25700	25900	25900	25700	2747
544	20231222	093200	326889250	25800	25900	25900	25800	357
545	20231222	093100	317674550	25900	25900	25900	25850	13
546	20231222	093000	317337900	25850	25900	25900	25850	10
547	20231222	092900	317079050	25850	25850	25900	25850	50
548	20231222	092800	315785400	25900	25850	25900	25800	77
549	20231222	092700	313791600	25850	25750	25850	25750	31
550	20231222	092600	312991700	25750	25800	25800	25750	1889
551	20231222	092500	264269950	25800	25800	25800	25750	246
552	20231222	092400	257925150	25800	25800	25800	25750	6
553	20231222	092300	257770450	25800	25800	25800	25750	24
554	20231222	092200	257151550	25750	25800	25800	25750	33
555	20231222	092100	256300250	25800	25800	25800	25750	161
556	20231222	092000	252153900	25800	25750	25800	25750	63
557	20231222	091900	250531500	25750	25750	25800	25750	77
558	20231222	091800	248548050	25800	25750	25800	25750	100
559	20231222	091700	245970550	25800	25750	25800	25700	703
560	20231222	091600	227869700	25700	25750	25800	25700	426
561	20231222	091500	216900000	25750	25750	25800	25750	333
562	20231222	091400	208315000	25750	25750	25800	25750	128
563	20231222	091300	205018650	25750	25800	25800	25750	162
564	20231222	091200	200846800	25750	25750	25750	25700	88
565	20231222	091100	198582350	25750	25750	25750	25700	235
566	20231222	091000	192532650	25850	25800	25850	25750	1088
567	20231222	090900	164508950	25800	25750	25850	25750	80
568	20231222	090800	162444950	25850	25750	25850	25700	2739
569	20231222	090700	91812700	25800	25800	25800	25750	346
570	20231222	090600	82888100	25800	25750	25800	25750	185
571	20231222	090500	78119600	25800	25750	25800	25750	255
572	20231222	090400	71553300	25750	25800	25800	25700	210
573	20231222	090300	66149550	25750	25800	25850	25750	151
574	20231222	090200	62249300	25750	25800	25900	25750	954
575	20231222	090100	37648900	25900	26000	26000	25800	1162
576	20231222	090000	7514000	26000	26000	26000	26000	289