KissMeData/058470/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193500	23846085000	199000	199000	199000	199000	3227
3	20231222	193400	23846085000	199000	199000	199000	199000	0
4	20231222	193300	23846085000	199000	199000	199000	199000	0
5	20231222	193200	23846085000	199000	199000	199000	199000	0
6	20231222	193100	23846085000	199000	199000	199000	199000	0
7	20231222	193000	23846085000	199000	199000	199000	199000	0
8	20231222	192900	23846085000	199000	199000	199000	199000	0
9	20231222	192800	23846085000	199000	199000	199000	199000	0
10	20231222	192700	23846085000	199000	199000	199000	199000	0
11	20231222	192600	23846085000	199000	199000	199000	199000	0
12	20231222	192500	23846085000	199000	199000	199000	199000	0
13	20231222	192400	23846085000	199000	199000	199000	199000	0
14	20231222	192300	23846085000	199000	199000	199000	199000	0
15	20231222	192200	23846085000	199000	199000	199000	199000	0
16	20231222	192100	23846085000	199000	199000	199000	199000	0
17	20231222	192000	23846085000	199000	199000	199000	199000	0
18	20231222	191900	23846085000	199000	199000	199000	199000	0
19	20231222	191800	23846085000	199000	199000	199000	199000	0
20	20231222	191700	23846085000	199000	199000	199000	199000	0
21	20231222	191600	23846085000	199000	199000	199000	199000	0
22	20231222	191500	23846085000	199000	199000	199000	199000	0
23	20231222	191400	23846085000	199000	199000	199000	199000	0
24	20231222	191300	23846085000	199000	199000	199000	199000	0
25	20231222	191200	23846085000	199000	199000	199000	199000	0
26	20231222	191100	23846085000	199000	199000	199000	199000	0
27	20231222	191000	23846085000	199000	199000	199000	199000	0
28	20231222	190900	23846085000	199000	199000	199000	199000	0
29	20231222	190800	23846085000	199000	199000	199000	199000	0
30	20231222	190700	23846085000	199000	199000	199000	199000	0
31	20231222	190600	23846085000	199000	199000	199000	199000	0
32	20231222	190500	23846085000	199000	199000	199000	199000	3227
33	20231222	190400	23846085000	199000	199000	199000	199000	0
34	20231222	190300	23846085000	199000	199000	199000	199000	0
35	20231222	190200	23846085000	199000	199000	199000	199000	0
36	20231222	190100	23846085000	199000	199000	199000	199000	0
37	20231222	190000	23846085000	199000	199000	199000	199000	0
38	20231222	185900	23846085000	199000	199000	199000	199000	0
39	20231222	185800	23846085000	199000	199000	199000	199000	0
40	20231222	185700	23846085000	199000	199000	199000	199000	0
41	20231222	185600	23846085000	199000	199000	199000	199000	0
42	20231222	185500	23846085000	199000	199000	199000	199000	0
43	20231222	185400	23846085000	199000	199000	199000	199000	0
44	20231222	185300	23846085000	199000	199000	199000	199000	0
45	20231222	185200	23846085000	199000	199000	199000	199000	0
46	20231222	185100	23846085000	199000	199000	199000	199000	0
47	20231222	185000	23846085000	199000	199000	199000	199000	0
48	20231222	184900	23846085000	199000	199000	199000	199000	0
49	20231222	184800	23846085000	199000	199000	199000	199000	0
50	20231222	184700	23846085000	199000	199000	199000	199000	0
51	20231222	184600	23846085000	199000	199000	199000	199000	0
52	20231222	184500	23846085000	199000	199000	199000	199000	0
53	20231222	184400	23846085000	199000	199000	199000	199000	0
54	20231222	184300	23846085000	199000	199000	199000	199000	0
55	20231222	184200	23846085000	199000	199000	199000	199000	0
56	20231222	184100	23846085000	199000	199000	199000	199000	0
57	20231222	184000	23846085000	199000	199000	199000	199000	0
58	20231222	183900	23846085000	199000	199000	199000	199000	0
59	20231222	183800	23846085000	199000	199000	199000	199000	0
60	20231222	183700	23846085000	199000	199000	199000	199000	0
61	20231222	183600	23846085000	199000	199000	199000	199000	0
62	20231222	183500	23846085000	199000	199000	199000	199000	3227
63	20231222	183400	23846085000	199000	199000	199000	199000	0
64	20231222	183300	23846085000	199000	199000	199000	199000	0
65	20231222	183200	23846085000	199000	199000	199000	199000	0
66	20231222	183100	23846085000	199000	199000	199000	199000	0
67	20231222	183000	23846085000	199000	199000	199000	199000	0
68	20231222	182900	23846085000	199000	199000	199000	199000	0
69	20231222	182800	23846085000	199000	199000	199000	199000	0
70	20231222	182700	23846085000	199000	199000	199000	199000	0
71	20231222	182600	23846085000	199000	199000	199000	199000	0
72	20231222	182500	23846085000	199000	199000	199000	199000	0
73	20231222	182400	23846085000	199000	199000	199000	199000	0
74	20231222	182300	23846085000	199000	199000	199000	199000	0
75	20231222	182200	23846085000	199000	199000	199000	199000	0
76	20231222	182100	23846085000	199000	199000	199000	199000	0
77	20231222	182000	23846085000	199000	199000	199000	199000	0
78	20231222	181900	23846085000	199000	199000	199000	199000	0
79	20231222	181800	23846085000	199000	199000	199000	199000	0
80	20231222	181700	23846085000	199000	199000	199000	199000	0
81	20231222	181600	23846085000	199000	199000	199000	199000	0
82	20231222	181500	23846085000	199000	199000	199000	199000	0
83	20231222	181400	23846085000	199000	199000	199000	199000	0
84	20231222	181300	23846085000	199000	199000	199000	199000	0
85	20231222	181200	23846085000	199000	199000	199000	199000	0
86	20231222	181100	23846085000	199000	199000	199000	199000	0
87	20231222	181000	23846085000	199000	199000	199000	199000	0
88	20231222	180900	23846085000	199000	199000	199000	199000	0
89	20231222	180800	23846085000	199000	199000	199000	199000	0
90	20231222	180700	23846085000	199000	199000	199000	199000	0
91	20231222	180600	23846085000	199000	199000	199000	199000	0
92	20231222	180500	23846085000	199000	199000	199000	199000	3227
93	20231222	180400	23846085000	199000	199000	199000	199000	0
94	20231222	180300	23846085000	199000	199000	199000	199000	0
95	20231222	180200	23846085000	199000	199000	199000	199000	0
96	20231222	180100	23846085000	199000	199000	199000	199000	0
97	20231222	180000	23846085000	199000	199000	199000	199000	0
98	20231222	175900	23846085000	199000	199000	199000	199000	0
99	20231222	175800	23846085000	199000	199000	199000	199000	0
100	20231222	175700	23846085000	199000	199000	199000	199000	0
101	20231222	175600	23846085000	199000	199000	199000	199000	0
102	20231222	175500	23846085000	199000	199000	199000	199000	0
103	20231222	175400	23846085000	199000	199000	199000	199000	0
104	20231222	175300	23846085000	199000	199000	199000	199000	0
105	20231222	175200	23846085000	199000	199000	199000	199000	0
106	20231222	175100	23846085000	199000	199000	199000	199000	0
107	20231222	175000	23846085000	199000	199000	199000	199000	0
108	20231222	174900	23846085000	199000	199000	199000	199000	0
109	20231222	174800	23846085000	199000	199000	199000	199000	0
110	20231222	174700	23846085000	199000	199000	199000	199000	0
111	20231222	174600	23846085000	199000	199000	199000	199000	0
112	20231222	174500	23846085000	199000	199000	199000	199000	0
113	20231222	174400	23846085000	199000	199000	199000	199000	0
114	20231222	174300	23846085000	199000	199000	199000	199000	0
115	20231222	174200	23846085000	199000	199000	199000	199000	0
116	20231222	174100	23846085000	199000	199000	199000	199000	0
117	20231222	174000	23846085000	199000	199000	199000	199000	0
118	20231222	173900	23846085000	199000	199000	199000	199000	0
119	20231222	173800	23846085000	199000	199000	199000	199000	0
120	20231222	173700	23846085000	199000	199000	199000	199000	0
121	20231222	173600	23846085000	199000	199000	199000	199000	0
122	20231222	173500	23846085000	199000	199000	199000	199000	3227
123	20231222	173400	23846085000	199000	199000	199000	199000	0
124	20231222	173300	23846085000	199000	199000	199000	199000	0
125	20231222	173200	23846085000	199000	199000	199000	199000	0
126	20231222	173100	23846085000	199000	199000	199000	199000	0
127	20231222	173000	23846085000	199000	199000	199000	199000	0
128	20231222	172900	23846085000	199000	199000	199000	199000	0
129	20231222	172800	23846085000	199000	199000	199000	199000	0
130	20231222	172700	23846085000	199000	199000	199000	199000	0
131	20231222	172600	23846085000	199000	199000	199000	199000	0
132	20231222	172500	23846085000	199000	199000	199000	199000	0
133	20231222	172400	23846085000	199000	199000	199000	199000	0
134	20231222	172300	23846085000	199000	199000	199000	199000	0
135	20231222	172200	23846085000	199000	199000	199000	199000	0
136	20231222	172100	23846085000	199000	199000	199000	199000	0
137	20231222	172000	23846085000	199000	199000	199000	199000	0
138	20231222	171900	23846085000	199000	199000	199000	199000	0
139	20231222	171800	23846085000	199000	199000	199000	199000	0
140	20231222	171700	23846085000	199000	199000	199000	199000	0
141	20231222	171600	23846085000	199000	199000	199000	199000	0
142	20231222	171500	23846085000	199000	199000	199000	199000	0
143	20231222	171400	23846085000	199000	199000	199000	199000	0
144	20231222	171300	23846085000	199000	199000	199000	199000	0
145	20231222	171200	23846085000	199000	199000	199000	199000	0
146	20231222	171100	23846085000	199000	199000	199000	199000	0
147	20231222	171000	23846085000	199000	199000	199000	199000	0
148	20231222	170900	23846085000	199000	199000	199000	199000	0
149	20231222	170800	23846085000	199000	199000	199000	199000	0
150	20231222	170700	23846085000	199000	199000	199000	199000	0
151	20231222	170600	23846085000	199000	199000	199000	199000	0
152	20231222	170500	23846085000	199000	199000	199000	199000	3227
153	20231222	170400	23846085000	199000	199000	199000	199000	0
154	20231222	170300	23846085000	199000	199000	199000	199000	0
155	20231222	170200	23846085000	199000	199000	199000	199000	0
156	20231222	170100	23846085000	199000	199000	199000	199000	0
157	20231222	170000	23846085000	199000	199000	199000	199000	0
158	20231222	165900	23846085000	199000	199000	199000	199000	0
159	20231222	165800	23846085000	199000	199000	199000	199000	0
160	20231222	165700	23846085000	199000	199000	199000	199000	0
161	20231222	165600	23846085000	199000	199000	199000	199000	0
162	20231222	165500	23846085000	199000	199000	199000	199000	0
163	20231222	165400	23846085000	199000	199000	199000	199000	0
164	20231222	165300	23846085000	199000	199000	199000	199000	0
165	20231222	165200	23846085000	199000	199000	199000	199000	0
166	20231222	165100	23846085000	199000	199000	199000	199000	0
167	20231222	165000	23846085000	199000	199000	199000	199000	0
168	20231222	164900	23846085000	199000	199000	199000	199000	0
169	20231222	164800	23846085000	199000	199000	199000	199000	0
170	20231222	164700	23846085000	199000	199000	199000	199000	0
171	20231222	164600	23846085000	199000	199000	199000	199000	0
172	20231222	164500	23846085000	199000	199000	199000	199000	0
173	20231222	164400	23846085000	199000	199000	199000	199000	0
174	20231222	164300	23846085000	199000	199000	199000	199000	0
175	20231222	164200	23846085000	199000	199000	199000	199000	0
176	20231222	164100	23846085000	199000	199000	199000	199000	0
177	20231222	164000	23846085000	199000	199000	199000	199000	0
178	20231222	163900	23846085000	199000	199000	199000	199000	0
179	20231222	163800	23846085000	199000	199000	199000	199000	0
180	20231222	163700	23846085000	199000	199000	199000	199000	0
181	20231222	163600	23846085000	199000	199000	199000	199000	0
182	20231222	163500	23846085000	199000	199000	199000	199000	3227
183	20231222	163400	23846085000	199000	199000	199000	199000	0
184	20231222	163300	23846085000	199000	199000	199000	199000	0
185	20231222	163200	23846085000	199000	199000	199000	199000	0
186	20231222	163100	23846085000	199000	199000	199000	199000	0
187	20231222	163000	23846085000	199000	199000	199000	199000	0
188	20231222	162900	23846085000	199000	199000	199000	199000	0
189	20231222	162800	23846085000	199000	199000	199000	199000	0
190	20231222	162700	23846085000	199000	199000	199000	199000	0
191	20231222	162600	23846085000	199000	199000	199000	199000	0
192	20231222	162500	23846085000	199000	199000	199000	199000	0
193	20231222	162400	23846085000	199000	199000	199000	199000	0
194	20231222	162300	23846085000	199000	199000	199000	199000	0
195	20231222	162200	23846085000	199000	199000	199000	199000	0
196	20231222	162100	23846085000	199000	199000	199000	199000	0
197	20231222	162000	23846085000	199000	199000	199000	199000	0
198	20231222	161900	23846085000	199000	199000	199000	199000	0
199	20231222	161800	23846085000	199000	199000	199000	199000	0
200	20231222	161700	23846085000	199000	199000	199000	199000	0
201	20231222	161600	23846085000	199000	199000	199000	199000	0
202	20231222	161500	23846085000	199000	199000	199000	199000	0
203	20231222	161400	23846085000	199000	199000	199000	199000	0
204	20231222	161300	23846085000	199000	199000	199000	199000	0
205	20231222	161200	23846085000	199000	199000	199000	199000	0
206	20231222	161100	23846085000	199000	199000	199000	199000	0
207	20231222	161000	23846085000	199000	199000	199000	199000	0
208	20231222	160900	23846085000	199000	199000	199000	199000	0
209	20231222	160800	23846085000	199000	199000	199000	199000	0
210	20231222	160700	23846085000	199000	199000	199000	199000	0
211	20231222	160600	23846085000	199000	199000	199000	199000	0
212	20231222	160500	23846085000	199000	199000	199000	199000	3227
213	20231222	160400	23846085000	199000	199000	199000	199000	0
214	20231222	160300	23846085000	199000	199000	199000	199000	0
215	20231222	160200	23846085000	199000	199000	199000	199000	0
216	20231222	160100	23846085000	199000	199000	199000	199000	0
217	20231222	160000	23846085000	199000	199000	199000	199000	0
218	20231222	155900	23846085000	199000	199000	199000	199000	0
219	20231222	155800	23846085000	199000	199000	199000	199000	0
220	20231222	155700	23846085000	199000	199000	199000	199000	0
221	20231222	155600	23846085000	199000	199000	199000	199000	0
222	20231222	155500	23846085000	199000	199000	199000	199000	0
223	20231222	155400	23846085000	199000	199000	199000	199000	0
224	20231222	155300	23846085000	199000	199000	199000	199000	0
225	20231222	155200	23846085000	199000	199000	199000	199000	0
226	20231222	155100	23846085000	199000	199000	199000	199000	0
227	20231222	155000	23846085000	199000	199000	199000	199000	0
228	20231222	154900	23846085000	199000	199000	199000	199000	0
229	20231222	154800	23846085000	199000	199000	199000	199000	0
230	20231222	154700	23846085000	199000	199000	199000	199000	0
231	20231222	154600	23846085000	199000	199000	199000	199000	0
232	20231222	154500	23846085000	199000	199000	199000	199000	0
233	20231222	154400	23846085000	199000	199000	199000	199000	0
234	20231222	154300	23846085000	199000	199000	199000	199000	0
235	20231222	154200	23846085000	199000	199000	199000	199000	0
236	20231222	154100	23846085000	199000	199000	199000	199000	0
237	20231222	154000	23846085000	199000	199000	199000	199000	0
238	20231222	153900	23846085000	199000	199000	199000	199000	0
239	20231222	153800	23846085000	199000	199000	199000	199000	0
240	20231222	153700	23846085000	199000	199000	199000	199000	0
241	20231222	153600	23846085000	199000	199000	199000	199000	0
242	20231222	153500	23846085000	199000	199000	199000	199000	3227
243	20231222	153400	23846085000	199000	199000	199000	199000	0
244	20231222	153300	23846085000	199000	199000	199000	199000	0
245	20231222	153200	23846085000	199000	199000	199000	199000	0
246	20231222	153100	23846085000	199000	199000	199000	199000	0
247	20231222	153000	23846085000	199000	199000	199000	199000	3227
248	20231222	152900	23203912000	199800	199800	199800	199800	0
249	20231222	152800	23203912000	199800	199800	199800	199800	0
250	20231222	152700	23203912000	199800	199800	199800	199800	0
251	20231222	152600	23203912000	199800	199800	199800	199800	0
252	20231222	152500	23203912000	199800	199800	199800	199800	0
253	20231222	152400	23203912000	199800	199800	199800	199800	0
254	20231222	152300	23203912000	199800	199800	199800	199800	0
255	20231222	152200	23203912000	199800	199800	199800	199800	0
256	20231222	152100	23203912000	199800	199800	199800	199800	0
257	20231222	152000	23203912000	199800	199800	199800	199800	0
258	20231222	151900	23203912000	199800	199900	199900	199600	208
259	20231222	151800	23162345300	199700	199800	199800	199700	165
260	20231222	151700	23129383600	199700	199700	199900	199700	133
261	20231222	151600	23102813900	199900	199900	200000	199700	130
262	20231222	151500	23076837500	200000	199800	200000	199800	233
263	20231222	151400	23030260800	199800	199700	199900	199700	196
264	20231222	151300	22991095900	199800	199300	199800	199300	309
265	20231222	151200	22929425300	199100	199400	199500	198900	1325
266	20231222	151100	22665664200	199400	199000	199500	199000	1132
267	20231222	151000	22440337800	199000	198900	199000	198900	351
268	20231222	150900	22370513400	198900	198900	199000	198800	333
269	20231222	150800	22304290600	198800	198900	199000	198800	293
270	20231222	150700	22246003800	198800	198900	199000	198800	307
271	20231222	150600	22184940700	198900	198900	199000	198800	276
272	20231222	150500	22130055800	198800	198800	198900	198800	341
273	20231222	150400	22062257200	198800	198900	199000	198800	443
274	20231222	150300	21974149000	198900	198800	198900	198800	259
275	20231222	150200	21922657000	198900	198900	199000	198800	455
276	20231222	150100	21832167300	198900	199000	199100	198900	1068
277	20231222	150000	21619649100	199000	199100	199300	199000	604
278	20231222	145900	21499363200	199200	199200	199300	199100	404
279	20231222	145800	21418877600	199200	199400	199400	199100	234
280	20231222	145700	21372241700	199500	199300	199500	199000	3183
281	20231222	145600	20738366000	199300	199600	199600	199300	1041
282	20231222	145500	20530742000	199500	199700	199700	199500	174
283	20231222	145400	20496015600	199600	199700	199700	199600	170
284	20231222	145300	20462080800	199600	199700	199700	199600	175
285	20231222	145200	20427144800	199600	199600	199700	199600	142
286	20231222	145100	20398795700	199600	199800	199800	199600	252
287	20231222	145000	20348475800	199700	199800	199900	199700	331
288	20231222	144900	20282343000	199800	199900	199900	199800	236
289	20231222	144800	20235178600	199900	199700	199900	199700	233
290	20231222	144700	20188625500	199700	199800	199800	199700	176
291	20231222	144600	20153474200	199800	199800	199900	199700	255
292	20231222	144500	20102521500	199800	199800	199900	199800	164
293	20231222	144400	20069748300	199800	199900	199900	199800	117
294	20231222	144300	20046366700	199800	199900	199900	199800	262
295	20231222	144200	19993997200	200000	199900	200000	199900	268
296	20231222	144100	19940415600	199900	200000	200000	199900	119
297	20231222	144000	19916623800	199900	199900	200000	199900	150
298	20231222	143900	19886635900	199900	199900	200000	199900	486
299	20231222	143800	19789448800	200000	199900	200000	199900	161
300	20231222	143700	19757262800	200000	199900	200000	199900	125
301	20231222	143600	19732272200	199900	199900	200000	199900	635
302	20231222	143500	19605286800	199900	199900	200000	199900	192
303	20231222	143400	19566901000	200000	199800	200000	199800	226
304	20231222	143300	19521724900	199800	200000	200000	199800	381
305	20231222	143200	19445570000	199900	200000	200000	199900	275
306	20231222	143100	19390590000	200000	200000	200500	199900	1362
307	20231222	143000	19118196800	199900	199900	200000	199900	215
308	20231222	142900	19075211700	199900	199900	200000	199900	177
309	20231222	142800	19039823100	199900	199900	200000	199900	110
310	20231222	142700	19017831400	199900	200000	200000	199900	236
311	20231222	142600	18970641500	200000	199700	200000	199700	455
312	20231222	142500	18879667200	199700	199900	200000	199700	253
313	20231222	142400	18829104700	200000	199900	200500	199900	365
314	20231222	142300	18756118900	200000	199700	200000	199700	588
315	20231222	142200	18638536100	199700	199600	199800	199500	1524
316	20231222	142100	18334462100	199600	199600	199600	199500	464
317	20231222	142000	18241879100	199500	199500	199600	199500	149
318	20231222	141900	18212145000	199600	199900	199900	199500	633
319	20231222	141800	18085750800	199900	200000	200000	199900	159
320	20231222	141700	18053964600	200000	199900	200000	199800	199
321	20231222	141600	18014183300	199900	199900	200000	199600	439
322	20231222	141500	17926479600	199800	199600	199800	199500	603
323	20231222	141400	17806129900	199600	199700	199700	199600	242
324	20231222	141300	17757816900	199700	199700	199700	199600	243
325	20231222	141200	17709311500	199700	199900	200000	199600	306
326	20231222	141100	17648212800	199700	199700	200000	199600	309
327	20231222	141000	17586474900	199700	199800	199900	199600	463
328	20231222	140900	17494031600	199900	199700	199900	199700	222
329	20231222	140800	17449675900	199700	199700	199800	199700	207
330	20231222	140700	17408333700	199700	199700	199800	199600	276
331	20231222	140600	17353231100	199800	199800	199900	199700	136
332	20231222	140500	17326065700	199800	199700	199900	199700	297
333	20231222	140400	17266731100	199700	199700	199800	199600	298
334	20231222	140300	17207237400	199700	199800	199800	199700	274
335	20231222	140200	17152501200	199800	199600	199800	199600	188
336	20231222	140100	17114954400	199600	199800	199800	199600	536
337	20231222	140000	17007930100	199800	199900	199900	199700	156
338	20231222	135900	16976767900	199800	199800	199900	199700	307
339	20231222	135800	16915438200	199800	199800	200000	199700	519
340	20231222	135700	16811714200	199900	199800	199900	199800	91
341	20231222	135600	16793530300	199900	199800	199900	199700	346
342	20231222	135500	16724409600	199800	199700	199800	199700	204
343	20231222	135400	16683658900	199800	199800	199800	199700	149
344	20231222	135300	16653900100	199800	199800	199900	199700	379
345	20231222	135200	16578192200	199800	199800	199900	199800	243
346	20231222	135100	16529636700	199900	199800	199900	199700	100
347	20231222	135000	16509655500	199800	199800	199900	199700	311
348	20231222	134900	16447525300	199900	199900	199900	199800	89
349	20231222	134800	16429739600	199900	200000	200000	199900	140
350	20231222	134700	16401747200	200000	200000	200000	199700	286
351	20231222	134600	16344592200	200000	199900	200000	199900	141
352	20231222	134500	16316403200	199900	200500	200500	199700	151
353	20231222	134400	16286209400	200000	200000	200500	199700	962
354	20231222	134300	16093887800	199900	200000	200000	199900	57
355	20231222	134200	16082492200	200000	199900	200000	199900	110
356	20231222	134100	16060500900	200000	200000	200000	199700	619
357	20231222	134000	15936767900	199900	199900	200000	199900	271
358	20231222	133900	15882571300	200000	199900	200000	199800	1210
359	20231222	133800	15640714600	199900	200500	200500	199900	484
360	20231222	133700	15543928200	200000	200000	200500	200000	56
361	20231222	133600	15532716200	200000	200000	200500	200000	96
362	20231222	133500	15513510200	200500	200000	200500	199900	525
363	20231222	133400	15408507500	200000	200000	200500	200000	115
364	20231222	133300	15385470000	200000	200000	200500	200000	110
365	20231222	133200	15363456000	200000	200000	200500	200000	146
366	20231222	133100	15334214000	200000	200000	200500	200000	42
367	20231222	133000	15325809500	200500	200000	200500	200000	75
368	20231222	132900	15310806000	200000	200000	200500	200000	76
369	20231222	132800	15295585500	200000	199900	200000	199900	240
370	20231222	132700	15247589500	199900	200500	200500	199900	213
371	20231222	132600	15204993000	200500	199900	200500	199900	268
372	20231222	132500	15151388600	200000	199900	200000	199900	43
373	20231222	132400	15142791400	200000	199900	200000	199900	95
374	20231222	132300	15123797000	200000	199900	200000	199900	58
375	20231222	132200	15112199000	199900	200000	200000	199900	62
376	20231222	132100	15099801600	200000	200000	200000	199900	157
377	20231222	132000	15068407500	200000	200000	200000	199900	115
378	20231222	131900	15045410200	200000	199900	200500	199900	509
379	20231222	131800	14943641000	199900	200000	200000	199900	85
380	20231222	131700	14926643200	200000	199900	200000	199900	201
381	20231222	131600	14886444000	200000	200500	200500	199900	623
382	20231222	131500	14761848600	200000	200000	200500	199900	623
383	20231222	131400	14637286300	200000	200000	200500	200000	109
384	20231222	131300	14615475300	200000	200000	200500	199900	154
385	20231222	131200	14584665400	200000	200500	200500	199900	363
386	20231222	131100	14512043300	200500	200000	200500	200000	45
387	20231222	131000	14503037300	200000	200000	200500	200000	192
388	20231222	130900	14464632800	200500	200000	200500	200000	88
389	20231222	130800	14447006300	200500	200000	200500	200000	101
390	20231222	130700	14426794300	200000	200000	200500	200000	486
391	20231222	130600	14329592800	200000	200000	200500	200000	43
392	20231222	130500	14320981800	200500	200500	200500	200000	148
393	20231222	130400	14291340800	200000	200000	200500	200000	95
394	20231222	130300	14272337300	200000	200500	200500	200000	96
395	20231222	130200	14253125800	200000	200500	200500	200000	179
396	20231222	130100	14217310300	200000	200000	200500	199900	368
397	20231222	130000	14143709600	200000	200500	200500	200000	270
398	20231222	125900	14089696100	200500	200000	200500	200000	1272
399	20231222	125800	13835288100	200000	200000	200500	200000	86
400	20231222	125700	13818060100	200000	200500	200500	200000	63
401	20231222	125600	13805451100	200500	200000	200500	200000	32
402	20231222	125500	13799042600	200000	200000	200500	200000	43
403	20231222	125400	13790438100	200000	200500	200500	200000	81
404	20231222	125300	13774201100	200000	200000	200500	200000	47
405	20231222	125200	13764797100	200000	200000	200500	200000	79
406	20231222	125100	13748986100	200000	200000	200500	200000	111
407	20231222	125000	13726738600	200000	200500	200500	200000	39
408	20231222	124900	13718927100	200000	200000	200500	200000	43
409	20231222	124800	13710323600	200000	200500	200500	200000	112
410	20231222	124700	13687880100	200000	200000	200500	200000	115
411	20231222	124600	13664872600	200000	200500	200500	200000	59
412	20231222	124500	13653064100	200500	200000	200500	200000	323
413	20231222	124400	13588317100	200000	200000	200500	200000	96
414	20231222	124300	13569094100	200000	200500	200500	200000	80
415	20231222	124200	13553066600	200500	200000	200500	200000	93
416	20231222	124100	13534440600	200500	200000	200500	200000	30
417	20231222	124000	13528436600	200000	200000	200500	200000	132
418	20231222	123900	13501989100	200000	200000	200500	200000	101
419	20231222	123800	13481773600	200500	200000	200500	200000	58
420	20231222	123700	13470169600	200000	200000	200500	200000	106
421	20231222	123600	13448965100	200500	200000	200500	200000	263
422	20231222	123500	13396334600	200000	200500	200500	200000	328
423	20231222	123400	13330595100	201000	200500	201000	200500	224
424	20231222	123300	13285669100	200500	200500	201000	200500	60
425	20231222	123200	13273624600	200500	201000	201000	200500	43
426	20231222	123100	13264996100	200500	201000	201000	200500	36
427	20231222	123000	13257772600	200500	200500	201000	200500	136
428	20231222	122900	13230490100	200500	201000	201000	200500	145
429	20231222	122800	13201378600	200500	200500	201000	200500	145
430	20231222	122700	13172282600	200500	201000	201000	200500	48
431	20231222	122600	13162642100	201000	200500	201000	200500	22
432	20231222	122500	13158228100	200500	201000	201000	200500	83
433	20231222	122400	13141581100	200500	201000	201000	200500	232
434	20231222	122300	13095053600	201000	200500	201000	200500	95
435	20231222	122200	13075992600	200500	201000	201000	200500	81
436	20231222	122100	13059731100	201000	201000	201000	200500	198
437	20231222	122000	13019958100	200500	201000	201000	200500	146
438	20231222	121900	12990625100	201000	200500	201000	200500	50
439	20231222	121800	12980595100	201000	200500	201000	200500	57
440	20231222	121700	12969152100	201000	201000	201000	200500	22
441	20231222	121600	12964735100	200500	201000	201000	200500	81
442	20231222	121500	12948485600	200500	201000	201000	200500	123
443	20231222	121400	12923790100	200500	200500	201000	200500	63
444	20231222	121300	12911143600	201000	201000	201000	200500	62
445	20231222	121200	12898694100	200500	200500	201000	200500	71
446	20231222	121100	12884444600	200500	200500	201000	200500	26
447	20231222	121000	12879228600	200500	201000	201000	200500	56
448	20231222	120900	12867995600	200500	200500	201000	200500	99
449	20231222	120800	12848108100	200500	201000	201000	200500	95
450	20231222	120700	12829050600	200500	201000	201000	200500	72
451	20231222	120600	12814584100	201000	201000	201000	200500	61
452	20231222	120500	12802343100	200500	200500	201000	200500	22
453	20231222	120400	12797930600	200500	200500	201000	200500	37
454	20231222	120300	12790504100	201000	200500	201000	200500	53
455	20231222	120200	12779863600	200500	200500	201000	200500	26
456	20231222	120100	12774644600	200500	200500	201000	200500	46
457	20231222	120000	12765418100	200500	201000	201000	200500	82
458	20231222	115900	12748952100	200500	200500	200500	200000	199
459	20231222	115800	12709075100	200500	200500	200500	200000	2519
460	20231222	115700	12204389100	200500	201000	201500	200500	58
461	20231222	115600	12192726600	201000	200500	201500	200500	647
462	20231222	115500	12062632600	200500	201000	201000	200500	59
463	20231222	115400	12050796100	200500	200500	201000	200500	209
464	20231222	115300	12008877600	201000	201000	201500	200500	115
465	20231222	115200	11985746100	201000	201000	201500	201000	71
466	20231222	115100	11971466600	201000	201000	201500	201000	81
467	20231222	115000	11955176100	201000	201000	201500	201000	52
468	20231222	114900	11944712600	201000	201500	201500	200500	279
469	20231222	114800	11888634600	201000	201500	201500	201000	304
470	20231222	114700	11827516600	201500	201500	201500	201000	46
471	20231222	114600	11818261100	201500	201000	201500	201000	99
472	20231222	114500	11798333600	201000	201000	201500	201000	62
473	20231222	114400	11785851100	201500	201000	201500	201000	145
474	20231222	114300	11756697100	201000	201000	201500	201000	29
475	20231222	114200	11750863100	201000	201000	201500	201000	41
476	20231222	114100	11742612100	201000	201500	201500	201000	73
477	20231222	114000	11727926100	201000	201000	201500	201000	68
478	20231222	113900	11714251100	201500	201500	201500	201000	160
479	20231222	113800	11682017600	201500	201000	201500	201000	97
480	20231222	113700	11662486600	201500	201500	201500	201000	51
481	20231222	113600	11652220600	201000	201000	201500	201000	39
482	20231222	113500	11644370600	201000	201500	201500	201000	29
483	20231222	113400	11638537100	201000	201000	201500	201000	65
484	20231222	113300	11625450600	201000	201500	201500	201000	48
485	20231222	113200	11615785100	201000	201000	201500	201000	28
486	20231222	113100	11610154600	201000	201500	201500	201000	86
487	20231222	113000	11592839100	201000	201000	201500	201000	83
488	20231222	112900	11576147100	201500	201000	201500	201000	69
489	20231222	112800	11562260600	201000	201000	201500	201000	30
490	20231222	112700	11556229100	201000	201000	201500	201000	68
491	20231222	112600	11542537600	201000	201000	201500	201000	82
492	20231222	112500	11526037600	201500	201500	202000	201000	210
493	20231222	112400	11483721600	202000	202000	202000	201500	68
494	20231222	112300	11469991100	201500	201500	202000	201500	60
495	20231222	112200	11457894100	201500	201500	202000	201500	68
496	20231222	112100	11444185600	201500	202000	202000	201500	155
497	20231222	112000	11412939600	201500	202000	202000	201500	102
498	20231222	111900	11392383100	201500	201500	202000	201500	249
499	20231222	111800	11342190100	201500	201500	202000	201500	65
500	20231222	111700	11329078100	201500	201000	202000	201000	238
501	20231222	111600	11281148100	201000	201000	201500	201000	42
502	20231222	111500	11272699600	201000	201000	201500	201000	52
503	20231222	111400	11262226100	201000	201500	201500	201000	77
504	20231222	111300	11246726100	201000	201000	201500	201000	68
505	20231222	111200	11233043100	201000	201000	201500	201000	101
506	20231222	111100	11212727100	201000	201500	202000	201000	199
507	20231222	111000	11172634100	201500	201000	202000	201000	247
508	20231222	110900	11122853600	201000	201500	201500	201000	186
509	20231222	110800	11085383600	201500	201000	201500	200500	837
510	20231222	110700	10917047600	201000	201000	201500	201000	158
511	20231222	110600	10885272100	201500	201500	201500	201000	92
512	20231222	110500	10866743100	201500	201000	201500	201000	24
513	20231222	110400	10861914100	201000	201500	201500	201000	77
514	20231222	110300	10846431100	201000	201500	201500	201000	92
515	20231222	110200	10827907100	201000	201000	201000	200500	121
516	20231222	110100	10803601100	201000	201000	201000	200500	181
517	20231222	110000	10767237600	200500	201000	201000	200500	180
518	20231222	105900	10731069100	200500	201000	201000	200500	27
519	20231222	105800	10725652100	200500	200500	201000	200500	196
520	20231222	105700	10686323600	200500	200500	201000	200500	46
521	20231222	105600	10677086600	200500	201000	201000	200500	76
522	20231222	105500	10661819100	200500	201000	201500	200500	179
523	20231222	105400	10625839100	201000	201000	201500	201000	275
524	20231222	105300	10570555100	201500	201000	201500	201000	46
525	20231222	105200	10561297600	201500	201000	201500	201000	55
526	20231222	105100	10550238100	201500	201000	201500	201000	79
527	20231222	105000	10534342600	201500	201000	201500	201000	37
528	20231222	104900	10526901100	201500	201000	201500	201000	358
529	20231222	104800	10454860600	201000	201500	201500	201000	99
530	20231222	104700	10434930100	201000	201500	201500	201000	44
531	20231222	104600	10426072600	201000	201500	201500	201000	205
532	20231222	104500	10384862600	201000	201000	201500	201000	170
533	20231222	104400	10350673600	201500	201500	201500	201000	111
534	20231222	104300	10328315100	201000	201500	201500	201000	124
535	20231222	104200	10303387600	201000	201000	201500	201000	44
536	20231222	104100	10294532600	201000	201500	201500	201000	84
537	20231222	104000	10277619100	201500	201000	201500	201000	17
538	20231222	103900	10274199100	201500	201500	202000	201000	126
539	20231222	103800	10248797100	201000	202000	202000	201000	353
540	20231222	103700	10177614600	202000	201500	202000	201500	43
541	20231222	103600	10168946600	201500	201500	202000	201500	98
542	20231222	103500	10149193600	201500	201500	202000	201500	84
543	20231222	103400	10132264600	202000	201500	202000	201000	74
544	20231222	103300	10117341100	201000	201000	202000	201000	1256
545	20231222	103200	9863967600	201000	201000	201500	201000	106
546	20231222	103100	9842648600	201000	201500	201500	201000	94
547	20231222	103000	9823735600	201000	201000	201500	201000	44
548	20231222	102900	9814877600	201000	201500	201500	201000	202
549	20231222	102800	9774206100	201500	201500	202000	201500	119
550	20231222	102700	9750226600	202000	202000	202000	201500	114
551	20231222	102600	9727201100	201500	201500	202000	201500	49
552	20231222	102500	9717325600	201500	201500	202000	201500	277
553	20231222	102400	9661507100	201500	201500	202000	201500	402
554	20231222	102300	9580357600	201500	201500	202000	201500	24
555	20231222	102200	9575516100	201500	201500	202000	201500	272
556	20231222	102100	9520696100	201000	201500	201500	201000	207
557	20231222	102000	9479020600	201500	201500	202000	201000	284
558	20231222	101900	9421792600	201500	201500	201500	201000	168
559	20231222	101800	9387952100	201000	201500	201500	201000	38
560	20231222	101700	9380304100	201000	201000	201500	201000	38
561	20231222	101600	9372654100	201500	201500	201500	201000	56
562	20231222	101500	9361370600	201500	201500	202000	201500	105
563	20231222	101400	9340200100	201500	201500	202000	201500	97
564	20231222	101300	9320649600	201500	201500	202000	201500	401
565	20231222	101200	9239844100	201500	202000	202000	201500	69
566	20231222	101100	9225906600	202000	201500	202000	201500	81
567	20231222	101000	9209582100	201500	201500	202000	201500	12
568	20231222	100900	9207163600	202000	202000	202000	201500	33
569	20231222	100800	9200499100	201500	202000	202000	201500	12
570	20231222	100700	9198078600	202000	201500	202000	201500	38
571	20231222	100600	9190420100	202000	201500	202000	201500	134
572	20231222	100500	9163406600	201500	201500	201500	201000	206
573	20231222	100400	9121899100	201500	202000	202000	201500	106
574	20231222	100300	9100533100	201500	202000	202000	201500	60
575	20231222	100200	9088414600	202000	201500	202000	201500	28
576	20231222	100100	9082770100	201500	202000	202000	201500	44
577	20231222	100000	9073895100	201500	202000	202000	201500	141
578	20231222	095900	9045458100	201500	201500	201500	201000	155
579	20231222	095800	9014226600	202000	201500	202000	201500	2365
580	20231222	095700	8536577100	202000	202000	202000	201500	174
581	20231222	095600	8501473600	201500	202000	202000	201500	14
582	20231222	095500	8498647600	202000	201500	202000	201500	164
583	20231222	095400	8465596600	201500	202000	202000	201500	158
584	20231222	095300	8433750100	202000	201500	202000	201000	98
585	20231222	095200	8413985100	201500	201500	202000	201500	144
586	20231222	095100	8384908100	202000	202000	202000	201000	84
587	20231222	095000	8367968600	202000	202000	202000	201000	66
588	20231222	094900	8354669100	202000	202000	202000	201000	475
589	20231222	094800	8259108600	201500	201500	202000	201500	317
590	20231222	094700	8195209600	201500	202000	202000	201500	390
591	20231222	094600	8116603100	201500	202000	202500	201500	891
592	20231222	094500	7936639600	202500	202000	202500	202000	126
593	20231222	094400	7911153600	202000	202000	202500	202000	167
594	20231222	094300	7877390100	202500	202500	202500	202000	68
595	20231222	094200	7863638600	202000	202000	202500	202000	242
596	20231222	094100	7814684600	202000	202000	202500	202000	327
597	20231222	094000	7748625100	202000	203000	203000	202000	234
598	20231222	093900	7701250100	202500	203500	203500	202500	152
599	20231222	093800	7670446600	202500	203000	203500	202500	217
600	20231222	093700	7626406100	202500	202500	203000	202500	76
601	20231222	093600	7610994600	203000	202000	203000	202000	153
602	20231222	093500	7580008600	202500	201500	202500	201500	136
603	20231222	093400	7552568100	202000	202000	202500	201500	258
604	20231222	093300	7500448100	202000	203000	203000	202000	1621
605	20231222	093200	7171819600	203500	203500	203500	203000	172
606	20231222	093100	7136838100	203500	203000	203500	203000	220
607	20231222	093000	7092125600	203500	203000	203500	203000	181
608	20231222	092900	7055342100	203000	203500	204000	203000	334
609	20231222	092800	6987395100	203500	203500	204000	203000	386
610	20231222	092700	6908844600	203500	203500	204000	203000	569
611	20231222	092600	6793129600	203500	203000	203500	202500	1144
612	20231222	092500	6560520100	203000	203000	203000	202500	462
613	20231222	092400	6466818100	203000	202000	203000	202000	828
614	20231222	092300	6299019100	202000	202000	202000	202000	36
615	20231222	092200	6291747100	202000	202000	202500	202000	223
616	20231222	092100	6246679100	202000	201500	203000	201500	2967
617	20231222	092000	5646601600	201500	202000	202000	201500	525
618	20231222	091900	5540719100	202000	201500	202000	201500	129
619	20231222	091800	5514712600	201500	201500	202000	201500	197
620	20231222	091700	5474987100	201500	201500	201500	201500	796
621	20231222	091600	5314593100	201000	201000	201000	201000	128
622	20231222	091500	5288865100	201500	201500	201500	201000	35
623	20231222	091400	5281813100	201500	201500	201500	201000	45
624	20231222	091300	5272751600	201500	201500	202000	201000	605
625	20231222	091200	5150727100	202000	202500	202500	202000	1259
626	20231222	091100	4896398600	202000	202000	202500	202000	311
627	20231222	091000	4833495600	202000	202000	202500	201500	885
628	20231222	090900	4654581600	202000	202500	202500	202000	847
629	20231222	090800	4483324100	202000	201000	202500	201000	1576
630	20231222	090700	4165295100	201500	201000	201500	201000	134
631	20231222	090600	4138309600	201500	200500	201500	200000	852
632	20231222	090500	3967391600	201000	201500	202000	201000	372
633	20231222	090400	3892560600	202000	199800	202000	199800	1307
634	20231222	090300	3629872100	199600	199500	200000	199500	1199
635	20231222	090200	3390356600	199600	200500	201000	199600	3313
636	20231222	090100	2727288000	200500	201500	202000	200000	3243
637	20231222	090000	2077044000	202000	204500	206500	201000	10196