KissMeData/104830/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200600	1684899700	29800	29800	29800	29800	2005
3	20231222	200500	1684899700	29800	29800	29800	29800	0
4	20231222	200400	1684899700	29800	29800	29800	29800	0
5	20231222	200300	1684899700	29800	29800	29800	29800	0
6	20231222	200200	1684899700	29800	29800	29800	29800	0
7	20231222	200100	1684899700	29800	29800	29800	29800	0
8	20231222	200000	1684899700	29800	29800	29800	29800	0
9	20231222	195900	1684899700	29800	29800	29800	29800	0
10	20231222	195800	1684899700	29800	29800	29800	29800	0
11	20231222	195700	1684899700	29800	29800	29800	29800	0
12	20231222	195600	1684899700	29800	29800	29800	29800	0
13	20231222	195500	1684899700	29800	29800	29800	29800	0
14	20231222	195400	1684899700	29800	29800	29800	29800	0
15	20231222	195300	1684899700	29800	29800	29800	29800	0
16	20231222	195200	1684899700	29800	29800	29800	29800	0
17	20231222	195100	1684899700	29800	29800	29800	29800	0
18	20231222	195000	1684899700	29800	29800	29800	29800	0
19	20231222	194900	1684899700	29800	29800	29800	29800	0
20	20231222	194800	1684899700	29800	29800	29800	29800	0
21	20231222	194700	1684899700	29800	29800	29800	29800	0
22	20231222	194600	1684899700	29800	29800	29800	29800	0
23	20231222	194500	1684899700	29800	29800	29800	29800	0
24	20231222	194400	1684899700	29800	29800	29800	29800	0
25	20231222	194300	1684899700	29800	29800	29800	29800	0
26	20231222	194200	1684899700	29800	29800	29800	29800	0
27	20231222	194100	1684899700	29800	29800	29800	29800	0
28	20231222	194000	1684899700	29800	29800	29800	29800	0
29	20231222	193900	1684899700	29800	29800	29800	29800	0
30	20231222	193800	1684899700	29800	29800	29800	29800	0
31	20231222	193700	1684899700	29800	29800	29800	29800	0
32	20231222	193600	1684899700	29800	29800	29800	29800	2005
33	20231222	193500	1684899700	29800	29800	29800	29800	0
34	20231222	193400	1684899700	29800	29800	29800	29800	0
35	20231222	193300	1684899700	29800	29800	29800	29800	0
36	20231222	193200	1684899700	29800	29800	29800	29800	0
37	20231222	193100	1684899700	29800	29800	29800	29800	0
38	20231222	193000	1684899700	29800	29800	29800	29800	0
39	20231222	192900	1684899700	29800	29800	29800	29800	0
40	20231222	192800	1684899700	29800	29800	29800	29800	0
41	20231222	192700	1684899700	29800	29800	29800	29800	0
42	20231222	192600	1684899700	29800	29800	29800	29800	0
43	20231222	192500	1684899700	29800	29800	29800	29800	0
44	20231222	192400	1684899700	29800	29800	29800	29800	0
45	20231222	192300	1684899700	29800	29800	29800	29800	0
46	20231222	192200	1684899700	29800	29800	29800	29800	0
47	20231222	192100	1684899700	29800	29800	29800	29800	0
48	20231222	192000	1684899700	29800	29800	29800	29800	0
49	20231222	191900	1684899700	29800	29800	29800	29800	0
50	20231222	191800	1684899700	29800	29800	29800	29800	0
51	20231222	191700	1684899700	29800	29800	29800	29800	0
52	20231222	191600	1684899700	29800	29800	29800	29800	0
53	20231222	191500	1684899700	29800	29800	29800	29800	0
54	20231222	191400	1684899700	29800	29800	29800	29800	0
55	20231222	191300	1684899700	29800	29800	29800	29800	0
56	20231222	191200	1684899700	29800	29800	29800	29800	0
57	20231222	191100	1684899700	29800	29800	29800	29800	0
58	20231222	191000	1684899700	29800	29800	29800	29800	0
59	20231222	190900	1684899700	29800	29800	29800	29800	0
60	20231222	190800	1684899700	29800	29800	29800	29800	0
61	20231222	190700	1684899700	29800	29800	29800	29800	0
62	20231222	190600	1684899700	29800	29800	29800	29800	2005
63	20231222	190500	1684899700	29800	29800	29800	29800	0
64	20231222	190400	1684899700	29800	29800	29800	29800	0
65	20231222	190300	1684899700	29800	29800	29800	29800	0
66	20231222	190200	1684899700	29800	29800	29800	29800	0
67	20231222	190100	1684899700	29800	29800	29800	29800	0
68	20231222	190000	1684899700	29800	29800	29800	29800	0
69	20231222	185900	1684899700	29800	29800	29800	29800	0
70	20231222	185800	1684899700	29800	29800	29800	29800	0
71	20231222	185700	1684899700	29800	29800	29800	29800	0
72	20231222	185600	1684899700	29800	29800	29800	29800	0
73	20231222	185500	1684899700	29800	29800	29800	29800	0
74	20231222	185400	1684899700	29800	29800	29800	29800	0
75	20231222	185300	1684899700	29800	29800	29800	29800	0
76	20231222	185200	1684899700	29800	29800	29800	29800	0
77	20231222	185100	1684899700	29800	29800	29800	29800	0
78	20231222	185000	1684899700	29800	29800	29800	29800	0
79	20231222	184900	1684899700	29800	29800	29800	29800	0
80	20231222	184800	1684899700	29800	29800	29800	29800	0
81	20231222	184700	1684899700	29800	29800	29800	29800	0
82	20231222	184600	1684899700	29800	29800	29800	29800	0
83	20231222	184500	1684899700	29800	29800	29800	29800	0
84	20231222	184400	1684899700	29800	29800	29800	29800	0
85	20231222	184300	1684899700	29800	29800	29800	29800	0
86	20231222	184200	1684899700	29800	29800	29800	29800	0
87	20231222	184100	1684899700	29800	29800	29800	29800	0
88	20231222	184000	1684899700	29800	29800	29800	29800	0
89	20231222	183900	1684899700	29800	29800	29800	29800	0
90	20231222	183800	1684899700	29800	29800	29800	29800	0
91	20231222	183700	1684899700	29800	29800	29800	29800	0
92	20231222	183600	1684899700	29800	29800	29800	29800	2005
93	20231222	183500	1684899700	29800	29800	29800	29800	0
94	20231222	183400	1684899700	29800	29800	29800	29800	0
95	20231222	183300	1684899700	29800	29800	29800	29800	0
96	20231222	183200	1684899700	29800	29800	29800	29800	0
97	20231222	183100	1684899700	29800	29800	29800	29800	0
98	20231222	183000	1684899700	29800	29800	29800	29800	0
99	20231222	182900	1684899700	29800	29800	29800	29800	0
100	20231222	182800	1684899700	29800	29800	29800	29800	0
101	20231222	182700	1684899700	29800	29800	29800	29800	0
102	20231222	182600	1684899700	29800	29800	29800	29800	0
103	20231222	182500	1684899700	29800	29800	29800	29800	0
104	20231222	182400	1684899700	29800	29800	29800	29800	0
105	20231222	182300	1684899700	29800	29800	29800	29800	0
106	20231222	182200	1684899700	29800	29800	29800	29800	0
107	20231222	182100	1684899700	29800	29800	29800	29800	0
108	20231222	182000	1684899700	29800	29800	29800	29800	0
109	20231222	181900	1684899700	29800	29800	29800	29800	0
110	20231222	181800	1684899700	29800	29800	29800	29800	0
111	20231222	181700	1684899700	29800	29800	29800	29800	0
112	20231222	181600	1684899700	29800	29800	29800	29800	0
113	20231222	181500	1684899700	29800	29800	29800	29800	0
114	20231222	181400	1684899700	29800	29800	29800	29800	0
115	20231222	181300	1684899700	29800	29800	29800	29800	0
116	20231222	181200	1684899700	29800	29800	29800	29800	0
117	20231222	181100	1684899700	29800	29800	29800	29800	0
118	20231222	181000	1684899700	29800	29800	29800	29800	0
119	20231222	180900	1684899700	29800	29800	29800	29800	0
120	20231222	180800	1684899700	29800	29800	29800	29800	0
121	20231222	180700	1684899700	29800	29800	29800	29800	0
122	20231222	180600	1684899700	29800	29800	29800	29800	2005
123	20231222	180500	1684899700	29800	29800	29800	29800	0
124	20231222	180400	1684899700	29800	29800	29800	29800	0
125	20231222	180300	1684899700	29800	29800	29800	29800	0
126	20231222	180200	1684899700	29800	29800	29800	29800	0
127	20231222	180100	1684899700	29800	29800	29800	29800	0
128	20231222	180000	1684899700	29800	29800	29800	29800	0
129	20231222	175900	1684899700	29800	29800	29800	29800	0
130	20231222	175800	1684899700	29800	29800	29800	29800	0
131	20231222	175700	1684899700	29800	29800	29800	29800	0
132	20231222	175600	1684899700	29800	29800	29800	29800	0
133	20231222	175500	1684899700	29800	29800	29800	29800	0
134	20231222	175400	1684899700	29800	29800	29800	29800	0
135	20231222	175300	1684899700	29800	29800	29800	29800	0
136	20231222	175200	1684899700	29800	29800	29800	29800	0
137	20231222	175100	1684899700	29800	29800	29800	29800	0
138	20231222	175000	1684899700	29800	29800	29800	29800	0
139	20231222	174900	1684899700	29800	29800	29800	29800	0
140	20231222	174800	1684899700	29800	29800	29800	29800	0
141	20231222	174700	1684899700	29800	29800	29800	29800	0
142	20231222	174600	1684899700	29800	29800	29800	29800	0
143	20231222	174500	1684899700	29800	29800	29800	29800	0
144	20231222	174400	1684899700	29800	29800	29800	29800	0
145	20231222	174300	1684899700	29800	29800	29800	29800	0
146	20231222	174200	1684899700	29800	29800	29800	29800	0
147	20231222	174100	1684899700	29800	29800	29800	29800	0
148	20231222	174000	1684899700	29800	29800	29800	29800	0
149	20231222	173900	1684899700	29800	29800	29800	29800	0
150	20231222	173800	1684899700	29800	29800	29800	29800	0
151	20231222	173700	1684899700	29800	29800	29800	29800	0
152	20231222	173600	1684899700	29800	29800	29800	29800	2005
153	20231222	173500	1684899700	29800	29800	29800	29800	0
154	20231222	173400	1684899700	29800	29800	29800	29800	0
155	20231222	173300	1684899700	29800	29800	29800	29800	0
156	20231222	173200	1684899700	29800	29800	29800	29800	0
157	20231222	173100	1684899700	29800	29800	29800	29800	0
158	20231222	173000	1684899700	29800	29800	29800	29800	0
159	20231222	172900	1684899700	29800	29800	29800	29800	0
160	20231222	172800	1684899700	29800	29800	29800	29800	0
161	20231222	172700	1684899700	29800	29800	29800	29800	0
162	20231222	172600	1684899700	29800	29800	29800	29800	0
163	20231222	172500	1684899700	29800	29800	29800	29800	0
164	20231222	172400	1684899700	29800	29800	29800	29800	0
165	20231222	172300	1684899700	29800	29800	29800	29800	0
166	20231222	172200	1684899700	29800	29800	29800	29800	0
167	20231222	172100	1684899700	29800	29800	29800	29800	0
168	20231222	172000	1684899700	29800	29800	29800	29800	0
169	20231222	171900	1684899700	29800	29800	29800	29800	0
170	20231222	171800	1684899700	29800	29800	29800	29800	0
171	20231222	171700	1684899700	29800	29800	29800	29800	0
172	20231222	171600	1684899700	29800	29800	29800	29800	0
173	20231222	171500	1684899700	29800	29800	29800	29800	0
174	20231222	171400	1684899700	29800	29800	29800	29800	0
175	20231222	171300	1684899700	29800	29800	29800	29800	0
176	20231222	171200	1684899700	29800	29800	29800	29800	0
177	20231222	171100	1684899700	29800	29800	29800	29800	0
178	20231222	171000	1684899700	29800	29800	29800	29800	0
179	20231222	170900	1684899700	29800	29800	29800	29800	0
180	20231222	170800	1684899700	29800	29800	29800	29800	0
181	20231222	170700	1684899700	29800	29800	29800	29800	0
182	20231222	170600	1684899700	29800	29800	29800	29800	2005
183	20231222	170500	1684899700	29800	29800	29800	29800	0
184	20231222	170400	1684899700	29800	29800	29800	29800	0
185	20231222	170300	1684899700	29800	29800	29800	29800	0
186	20231222	170200	1684899700	29800	29800	29800	29800	0
187	20231222	170100	1684899700	29800	29800	29800	29800	0
188	20231222	170000	1684899700	29800	29800	29800	29800	0
189	20231222	165900	1684899700	29800	29800	29800	29800	0
190	20231222	165800	1684899700	29800	29800	29800	29800	0
191	20231222	165700	1684899700	29800	29800	29800	29800	0
192	20231222	165600	1684899700	29800	29800	29800	29800	0
193	20231222	165500	1684899700	29800	29800	29800	29800	0
194	20231222	165400	1684899700	29800	29800	29800	29800	0
195	20231222	165300	1684899700	29800	29800	29800	29800	0
196	20231222	165200	1684899700	29800	29800	29800	29800	0
197	20231222	165100	1684899700	29800	29800	29800	29800	0
198	20231222	165000	1684899700	29800	29800	29800	29800	0
199	20231222	164900	1684899700	29800	29800	29800	29800	0
200	20231222	164800	1684899700	29800	29800	29800	29800	0
201	20231222	164700	1684899700	29800	29800	29800	29800	0
202	20231222	164600	1684899700	29800	29800	29800	29800	0
203	20231222	164500	1684899700	29800	29800	29800	29800	0
204	20231222	164400	1684899700	29800	29800	29800	29800	0
205	20231222	164300	1684899700	29800	29800	29800	29800	0
206	20231222	164200	1684899700	29800	29800	29800	29800	0
207	20231222	164100	1684899700	29800	29800	29800	29800	0
208	20231222	164000	1684899700	29800	29800	29800	29800	0
209	20231222	163900	1684899700	29800	29800	29800	29800	0
210	20231222	163800	1684899700	29800	29800	29800	29800	0
211	20231222	163700	1684899700	29800	29800	29800	29800	0
212	20231222	163600	1684899700	29800	29800	29800	29800	2005
213	20231222	163500	1684899700	29800	29800	29800	29800	0
214	20231222	163400	1684899700	29800	29800	29800	29800	0
215	20231222	163300	1684899700	29800	29800	29800	29800	0
216	20231222	163200	1684899700	29800	29800	29800	29800	0
217	20231222	163100	1684899700	29800	29800	29800	29800	0
218	20231222	163000	1684899700	29800	29800	29800	29800	0
219	20231222	162900	1684899700	29800	29800	29800	29800	0
220	20231222	162800	1684899700	29800	29800	29800	29800	0
221	20231222	162700	1684899700	29800	29800	29800	29800	0
222	20231222	162600	1684899700	29800	29800	29800	29800	0
223	20231222	162500	1684899700	29800	29800	29800	29800	0
224	20231222	162400	1684899700	29800	29800	29800	29800	0
225	20231222	162300	1684899700	29800	29800	29800	29800	0
226	20231222	162200	1684899700	29800	29800	29800	29800	0
227	20231222	162100	1684899700	29800	29800	29800	29800	0
228	20231222	162000	1684899700	29800	29800	29800	29800	0
229	20231222	161900	1684899700	29800	29800	29800	29800	0
230	20231222	161800	1684899700	29800	29800	29800	29800	0
231	20231222	161700	1684899700	29800	29800	29800	29800	0
232	20231222	161600	1684899700	29800	29800	29800	29800	0
233	20231222	161500	1684899700	29800	29800	29800	29800	0
234	20231222	161400	1684899700	29800	29800	29800	29800	0
235	20231222	161300	1684899700	29800	29800	29800	29800	0
236	20231222	161200	1684899700	29800	29800	29800	29800	0
237	20231222	161100	1684899700	29800	29800	29800	29800	0
238	20231222	161000	1684899700	29800	29800	29800	29800	0
239	20231222	160900	1684899700	29800	29800	29800	29800	0
240	20231222	160800	1684899700	29800	29800	29800	29800	0
241	20231222	160700	1684899700	29800	29800	29800	29800	0
242	20231222	160600	1684899700	29800	29800	29800	29800	2005
243	20231222	160500	1684899700	29800	29800	29800	29800	0
244	20231222	160400	1684899700	29800	29800	29800	29800	0
245	20231222	160300	1684899700	29800	29800	29800	29800	0
246	20231222	160200	1684899700	29800	29800	29800	29800	0
247	20231222	160100	1684899700	29800	29800	29800	29800	0
248	20231222	160000	1684899700	29800	29800	29800	29800	0
249	20231222	155900	1684899700	29800	29800	29800	29800	0
250	20231222	155800	1684899700	29800	29800	29800	29800	0
251	20231222	155700	1684899700	29800	29800	29800	29800	0
252	20231222	155600	1684899700	29800	29800	29800	29800	0
253	20231222	155500	1684899700	29800	29800	29800	29800	0
254	20231222	155400	1684899700	29800	29800	29800	29800	0
255	20231222	155300	1684899700	29800	29800	29800	29800	0
256	20231222	155200	1684899700	29800	29800	29800	29800	0
257	20231222	155100	1684899700	29800	29800	29800	29800	0
258	20231222	155000	1684899700	29800	29800	29800	29800	0
259	20231222	154900	1684899700	29800	29800	29800	29800	0
260	20231222	154800	1684899700	29800	29800	29800	29800	0
261	20231222	154700	1684899700	29800	29800	29800	29800	0
262	20231222	154600	1684899700	29800	29800	29800	29800	0
263	20231222	154500	1684899700	29800	29800	29800	29800	0
264	20231222	154400	1684899700	29800	29800	29800	29800	0
265	20231222	154300	1684899700	29800	29800	29800	29800	0
266	20231222	154200	1684899700	29800	29800	29800	29800	0
267	20231222	154100	1684899700	29800	29800	29800	29800	0
268	20231222	154000	1684899700	29800	29800	29800	29800	0
269	20231222	153900	1684899700	29800	29800	29800	29800	0
270	20231222	153800	1684899700	29800	29800	29800	29800	0
271	20231222	153700	1684899700	29800	29800	29800	29800	0
272	20231222	153600	1684899700	29800	29800	29800	29800	2005
273	20231222	153500	1684899700	29800	29800	29800	29800	0
274	20231222	153400	1684899700	29800	29800	29800	29800	0
275	20231222	153300	1684899700	29800	29800	29800	29800	0
276	20231222	153200	1684899700	29800	29800	29800	29800	0
277	20231222	153100	1684899700	29800	29800	29800	29800	0
278	20231222	153000	1684899700	29800	29800	29800	29800	2005
279	20231222	152900	1625150700	29800	29800	29800	29800	0
280	20231222	152800	1625150700	29800	29800	29800	29800	0
281	20231222	152700	1625150700	29800	29800	29800	29800	0
282	20231222	152600	1625150700	29800	29800	29800	29800	0
283	20231222	152500	1625150700	29800	29800	29800	29800	0
284	20231222	152400	1625150700	29800	29800	29800	29800	0
285	20231222	152300	1625150700	29800	29800	29800	29800	0
286	20231222	152200	1625150700	29800	29800	29800	29800	0
287	20231222	152100	1625150700	29800	29800	29800	29800	0
288	20231222	152000	1625150700	29800	29800	29800	29800	0
289	20231222	151900	1625150700	29800	29800	29850	29800	79
290	20231222	151800	1622795550	29850	29850	29850	29800	71
291	20231222	151700	1620676750	29850	29850	29850	29800	43
292	20231222	151600	1619393550	29850	29850	29850	29800	130
293	20231222	151500	1615514450	29850	29800	29850	29800	121
294	20231222	151400	1611906900	29800	29850	29850	29800	66
295	20231222	151300	1609937050	29850	29850	29850	29800	455
296	20231222	151200	1596356600	29850	29750	29850	29750	1259
297	20231222	151100	1558887350	29750	29800	29800	29750	68
298	20231222	151000	1556861300	29800	29750	29850	29750	1243
299	20231222	150900	1519878750	29850	29850	29850	29800	55
300	20231222	150800	1518237400	29800	29800	29850	29750	94
301	20231222	150700	1515434400	29750	29800	29850	29750	153
302	20231222	150600	1510874450	29850	29850	29850	29750	53
303	20231222	150500	1509292700	29750	29850	29850	29750	89
304	20231222	150400	1506637650	29850	29800	29850	29800	87
305	20231222	150300	1504042800	29800	29750	29850	29750	52
306	20231222	150200	1502491800	29850	29800	29900	29750	78
307	20231222	150100	1500164450	29900	29900	29900	29800	71
308	20231222	150000	1498041750	29900	29750	29900	29750	408
309	20231222	145900	1485888800	29750	29800	29850	29750	65
310	20231222	145800	1483950150	29850	29850	29850	29800	90
311	20231222	145700	1481263750	29850	29800	29850	29750	161
312	20231222	145600	1476466800	29800	29800	29900	29800	803
313	20231222	145500	1452531900	29800	29800	29850	29800	141
314	20231222	145400	1448328100	29800	29900	29900	29800	353
315	20231222	145300	1437796500	29850	29900	29900	29800	77
316	20231222	145200	1435498150	29900	29800	29900	29750	799
317	20231222	145100	1411671450	29750	29850	29850	29750	78
318	20231222	145000	1409345000	29800	29850	29850	29750	105
319	20231222	144900	1406212550	29850	29850	29850	29750	176
320	20231222	144800	1400965250	29800	29800	29850	29750	76
321	20231222	144700	1398699550	29800	29850	29850	29750	155
322	20231222	144600	1394077450	29800	29850	29850	29750	83
323	20231222	144500	1391606350	29850	29850	29850	29750	652
324	20231222	144400	1372196300	29850	29800	29850	29750	111
325	20231222	144300	1368884650	29800	29750	29800	29750	165
326	20231222	144200	1363973400	29800	29850	29850	29800	27
327	20231222	144100	1363168650	29800	29800	29800	29750	189
328	20231222	144000	1357538950	29800	29800	29800	29750	33
329	20231222	143900	1356555800	29800	29750	29800	29750	38
330	20231222	143800	1355425100	29750	29750	29800	29750	135
331	20231222	143700	1351406150	29750	29800	29850	29750	303
332	20231222	143600	1342387650	29800	29850	29850	29800	389
333	20231222	143500	1330794100	29800	29800	29850	29800	158
334	20231222	143400	1326082950	29850	29800	29850	29800	56
335	20231222	143300	1324413900	29800	29800	29850	29800	117
336	20231222	143200	1320927200	29800	29850	29850	29800	106
337	20231222	143100	1317765750	29850	29800	29850	29750	313
338	20231222	143000	1308438250	29800	29800	29850	29750	377
339	20231222	142900	1297205300	29800	29850	29850	29800	155
340	20231222	142800	1292579900	29800	29850	29850	29800	9
341	20231222	142700	1292311600	29850	29850	29850	29800	473
342	20231222	142600	1278215950	29800	29850	29850	29800	38
343	20231222	142500	1277081800	29850	29800	29850	29800	131
344	20231222	142400	1273175250	29850	29800	29850	29800	75
345	20231222	142300	1270940050	29800	29850	29850	29800	35
346	20231222	142200	1269895700	29850	29850	29850	29800	129
347	20231222	142100	1266048800	29850	29800	29850	29800	18
348	20231222	142000	1265512350	29800	29850	29850	29800	207
349	20231222	141900	1259339500	29900	29850	29900	29800	767
350	20231222	141800	1236447050	29800	29800	29850	29800	106
351	20231222	141700	1233288150	29800	29800	29850	29800	334
352	20231222	141600	1223333500	29850	29850	29850	29800	223
353	20231222	141500	1216685450	29850	29850	29850	29800	51
354	20231222	141400	1215165350	29800	29800	29850	29800	298
355	20231222	141300	1206283200	29850	29850	29850	29850	56
356	20231222	141200	1204611600	29800	29850	29850	29800	38
357	20231222	141100	1203478550	29850	29900	29900	29800	98
358	20231222	141000	1200554300	29850	29800	29850	29800	54
359	20231222	140900	1198942500	29850	29850	29850	29800	25
360	20231222	140800	1198197350	29850	29900	29900	29850	105
361	20231222	140700	1195061250	29900	29850	29900	29850	16
362	20231222	140600	1194583600	29900	29800	29900	29800	75
363	20231222	140500	1192346200	29850	29850	29900	29850	52
364	20231222	140400	1190792750	29850	29900	29950	29850	85
365	20231222	140300	1188249950	29850	29950	29950	29850	34
366	20231222	140200	1187234200	29950	29900	29950	29900	38
367	20231222	140100	1186096300	29900	29900	29950	29900	177
368	20231222	140000	1180796700	29900	29950	29950	29900	148
369	20231222	135900	1176371300	29950	29900	29950	29850	150
370	20231222	135800	1171886200	29900	29900	29900	29850	111
371	20231222	135700	1168570300	29900	29900	29950	29900	37
372	20231222	135600	1167463350	29900	29900	29900	29850	37
373	20231222	135500	1166357150	29900	29900	29950	29900	97
374	20231222	135400	1163456600	29950	29950	29950	29900	79
375	20231222	135300	1161091850	29900	29950	29950	29850	202
376	20231222	135200	1155048600	29900	29950	29950	29900	70
377	20231222	135100	1152955350	29950	29900	29950	29900	80
378	20231222	135000	1150560700	29950	29950	29950	29850	60
379	20231222	134900	1148766750	29900	29900	29900	29900	17
380	20231222	134800	1148258450	29900	29850	29950	29850	178
381	20231222	134700	1142933950	29850	29900	29900	29800	73
382	20231222	134600	1140757350	29900	29800	29900	29800	48
383	20231222	134500	1139324150	29900	29850	29900	29850	99
384	20231222	134400	1136368900	29850	29850	29850	29800	41
385	20231222	134300	1135145150	29800	29900	29900	29800	19
386	20231222	134200	1134578000	29850	29850	29850	29850	120
387	20231222	134100	1130996000	29900	29800	29900	29800	49
388	20231222	134000	1129534800	29850	29900	29900	29850	6
389	20231222	133900	1129355600	29850	29850	29900	29800	147
390	20231222	133800	1124968050	29800	29800	29850	29800	5
391	20231222	133700	1124818950	29900	29850	29900	29850	316
392	20231222	133600	1115373750	29850	29900	29900	29850	81
393	20231222	133500	1112953250	29900	29900	29900	29850	85
394	20231222	133400	1110414900	29850	29900	29900	29850	96
395	20231222	133300	1107546700	29950	29950	29950	29850	7
396	20231222	133200	1107337300	29900	29850	29900	29850	126
397	20231222	133100	1103573100	29850	29850	29900	29850	79
398	20231222	133000	1101214850	29850	29900	29900	29850	132
399	20231222	132900	1097269500	29900	29850	29900	29850	30
400	20231222	132800	1096372700	29850	29850	29900	29800	77
401	20231222	132700	1094075050	29800	29900	29900	29800	72
402	20231222	132600	1091923550	29850	29800	29850	29800	128
403	20231222	132500	1088108300	29900	29900	29900	29800	230
404	20231222	132400	1081248700	29900	29900	29900	29900	7
405	20231222	132300	1081039400	29850	29850	29900	29800	97
406	20231222	132200	1078145350	29900	29850	29900	29850	4
407	20231222	132100	1078025850	29950	29850	29950	29850	1066
408	20231222	132000	1046189150	29850	29850	29900	29850	369
409	20231222	131900	1035174350	29900	29900	29900	29900	6
410	20231222	131800	1034994950	29900	29900	29900	29850	77
411	20231222	131700	1032695150	29900	29850	29900	29850	128
412	20231222	131600	1028870350	29900	29900	29900	29900	12
413	20231222	131500	1028511550	29900	29950	29950	29900	33
414	20231222	131400	1027524750	29900	29900	29900	29850	86
415	20231222	131300	1024954350	29900	29900	29900	29850	30
416	20231222	131200	1024058600	29850	29900	29950	29850	46
417	20231222	131100	1022683150	29950	29850	29950	29850	48
418	20231222	131000	1021246900	29900	29900	29950	29850	138
419	20231222	130900	1017126050	29900	29950	29950	29900	2
420	20231222	130800	1017066200	29950	29900	29950	29850	243
421	20231222	130700	1009799000	29950	29950	29950	29900	77
422	20231222	130600	1007495350	29900	29950	29950	29900	93
423	20231222	130500	1004714350	29950	29950	29950	29900	100
424	20231222	130400	1001720400	29950	29900	29950	29900	55
425	20231222	130300	1000075750	29950	29950	29950	29900	189
426	20231222	130200	994421600	29950	29900	29950	29900	120
427	20231222	130100	990830950	29950	29950	29950	29900	71
428	20231222	130000	988707800	29950	29950	29950	29900	107
429	20231222	125900	985506100	29900	29950	29950	29900	158
430	20231222	125800	980779200	29900	29950	29950	29900	20
431	20231222	125700	980180450	29950	29950	29950	29900	35
432	20231222	125600	979132250	29900	29950	29950	29900	119
433	20231222	125500	975571550	29950	29950	29950	29950	59
434	20231222	125400	973804500	29950	29950	29950	29950	54
435	20231222	125300	972187200	29950	29950	30000	29950	132
436	20231222	125200	968229850	30000	30000	30000	29950	9
437	20231222	125100	967960000	30000	30000	30000	29950	85
438	20231222	125000	965412650	30000	30000	30000	29950	570
439	20231222	124900	948338400	30000	30000	30000	29950	88
440	20231222	124800	945698650	30000	30000	30050	29950	50
441	20231222	124700	944199450	30000	30050	30050	30000	60
442	20231222	124600	942399300	30000	29900	30000	29900	78
443	20231222	124500	940064250	29950	29950	30000	29950	117
444	20231222	124400	936556000	29950	29950	29950	29900	91
445	20231222	124300	933830700	30000	30000	30000	29950	108
446	20231222	124200	930593300	30000	30000	30000	29950	96
447	20231222	124100	927715700	29950	30000	30000	29950	5
448	20231222	124000	927565850	29950	30000	30000	29900	53
449	20231222	123900	925980900	30000	29950	30000	29900	147
450	20231222	123800	921580100	29900	29950	29950	29900	4
451	20231222	123700	921460400	29950	29950	30000	29950	58
452	20231222	123600	919723100	29950	29950	29950	29900	42
453	20231222	123500	918466250	29950	29950	30000	29900	67
454	20231222	123400	916459850	30000	30000	30000	30000	53
455	20231222	123300	914869850	30000	29950	30000	29950	32
456	20231222	123200	913911300	29950	29950	29950	29900	65
457	20231222	123100	911967200	30000	29950	30000	29950	69
458	20231222	123000	909900550	29950	29900	30000	29900	38
459	20231222	122900	908762600	29900	29950	29950	29900	56
460	20231222	122800	907087950	29900	29950	29950	29900	103
461	20231222	122700	904004400	29950	30000	30000	29900	61
462	20231222	122600	902176650	29950	30000	30000	29950	11
463	20231222	122500	901846900	30000	29950	30000	29950	85
464	20231222	122400	899298400	30000	30050	30050	29950	160
465	20231222	122300	894500800	30050	30050	30050	30000	10
466	20231222	122200	894200550	30050	30050	30050	30000	83
467	20231222	122100	891707800	30000	30050	30050	30000	156
468	20231222	122000	887026100	30000	30050	30050	30000	8
469	20231222	121900	886785950	30000	30050	30050	30000	107
470	20231222	121800	883573350	30000	30050	30050	30000	71
471	20231222	121700	881442050	30050	30050	30050	30000	58
472	20231222	121600	879699250	30000	30050	30050	30000	112
473	20231222	121500	876336500	30000	30050	30050	30000	76
474	20231222	121400	874054800	30050	30000	30050	30000	9
475	20231222	121300	873784600	30000	30050	30050	30000	141
476	20231222	121200	869550200	30050	30050	30050	30050	30
477	20231222	121100	868648700	30000	30050	30050	30000	59
478	20231222	121000	866877350	30100	30050	30100	30050	30
479	20231222	120900	865975750	30100	30000	30100	30000	214
480	20231222	120800	859545350	30000	30050	30050	30000	85
481	20231222	120700	856995100	30050	30100	30100	30050	57
482	20231222	120600	855282150	30050	30050	30050	30000	104
483	20231222	120500	852157150	30000	30000	30050	30000	53
484	20231222	120400	850567000	30000	30100	30100	30000	30
485	20231222	120300	849666700	30050	30050	30050	30000	159
486	20231222	120200	844891500	30050	30000	30050	30000	6
487	20231222	120100	844711400	30050	30000	30100	30000	62
488	20231222	120000	842851000	30100	30100	30100	30000	132
489	20231222	115900	838886600	30100	30050	30100	30000	176
490	20231222	115800	833599600	30050	30000	30050	30000	43
491	20231222	115700	832309500	30050	30050	30100	30000	88
492	20231222	115600	829662600	30050	30000	30050	30000	69
493	20231222	115500	827592350	30000	30000	30050	30000	75
494	20231222	115400	825342300	30050	30000	30050	30000	104
495	20231222	115300	822218450	30000	30000	30050	30000	46
496	20231222	115200	820836550	30000	30050	30050	30000	151
497	20231222	115100	816305200	30050	30000	30050	30000	108
498	20231222	115000	813061100	30050	30000	30050	30000	11
499	20231222	114900	812730950	30050	30050	30050	30000	77
500	20231222	114800	810420600	30050	30000	30050	30000	128
501	20231222	114700	806574250	30000	30000	30050	30000	86
502	20231222	114600	803994050	30000	30050	30050	30000	25
503	20231222	114500	803243750	30050	30050	30050	30000	113
504	20231222	114400	799848250	30000	30000	30050	30000	84
505	20231222	114300	797328150	30000	30000	30050	30000	83
506	20231222	114200	794838100	30000	30000	30050	30000	81
507	20231222	114100	792404300	30050	30000	30050	30000	147
508	20231222	114000	787990100	30000	30000	30050	30000	94
509	20231222	113900	785169900	30050	29900	30050	29900	795
510	20231222	113800	761330400	29950	29900	29950	29900	78
511	20231222	113700	758998100	29950	29950	29950	29900	35
512	20231222	113600	757951350	29900	29950	29950	29900	187
513	20231222	113500	752356150	29950	29900	29950	29900	6
514	20231222	113400	752176600	29950	29950	29950	29950	88
515	20231222	113300	749541000	30000	29950	30000	29900	145
516	20231222	113200	745203750	29950	29900	30000	29900	79
517	20231222	113100	742838750	29900	29950	30000	29900	83
518	20231222	113000	740355450	29950	30000	30000	29900	88
519	20231222	112900	737719750	29950	29900	29950	29900	58
520	20231222	112800	735983450	29900	30000	30000	29900	13
521	20231222	112700	735594100	30000	29950	30000	29950	90
522	20231222	112600	732895500	30000	29950	30000	29950	119
523	20231222	112500	729328800	29950	29950	30000	29900	180
524	20231222	112400	723940300	29950	29900	29950	29900	25
525	20231222	112300	723191650	29950	29900	29950	29900	98
526	20231222	112200	720257500	29950	30000	30000	29950	23
527	20231222	112100	719568500	30000	30000	30000	30000	32
528	20231222	112000	718608500	29950	29950	30000	29950	199
529	20231222	111900	712646450	30000	29950	30000	29950	21
530	20231222	111800	712017400	30000	29950	30000	29950	18
531	20231222	111700	711478050	29950	30000	30000	29950	237
532	20231222	111600	704370700	29950	29950	30000	29950	53
533	20231222	111500	702782050	30000	30000	30000	30000	35
534	20231222	111400	701732050	29950	29950	30000	29950	133
535	20231222	111300	697745900	30000	30000	30000	29950	55
536	20231222	111200	696097200	30000	29950	30000	29900	113
537	20231222	111100	692715200	29900	29900	29950	29900	220
538	20231222	111000	686132850	29950	29900	29950	29900	38
539	20231222	110900	684996050	29950	29900	29950	29900	90
540	20231222	110800	682303250	29900	29950	29950	29900	68
541	20231222	110700	680267500	29900	30000	30000	29900	62
542	20231222	110600	678413500	30000	29950	30000	29900	116
543	20231222	110500	674940500	30000	29900	30000	29900	97
544	20231222	110400	672035150	29900	30000	30000	29900	27
545	20231222	110300	671226450	30000	30000	30000	29950	52
546	20231222	110200	669668850	30000	29950	30000	29950	51
547	20231222	110100	668140100	29950	30000	30000	29900	31
548	20231222	110000	667211550	30000	30000	30000	29950	39
549	20231222	105900	666042300	30000	30000	30000	29950	31
550	20231222	105800	665113650	29950	30000	30000	29950	55
551	20231222	105700	663466250	30000	29900	30000	29900	23
552	20231222	105600	662778300	30000	29950	30000	29900	113
553	20231222	105500	659397050	29950	29950	29950	29900	63
554	20231222	105400	657510350	29950	29950	30000	29950	77
555	20231222	105300	655204150	29900	29950	29950	29900	51
556	20231222	105200	653679150	29900	29950	29950	29900	80
557	20231222	105100	651284450	29950	29950	29950	29900	79
558	20231222	105000	648919450	29900	30000	30000	29900	34
559	20231222	104900	647901150	30000	29950	30000	29950	28
560	20231222	104800	647062500	30000	29950	30000	29900	149
561	20231222	104700	642602250	30000	30000	30000	30000	5
562	20231222	104600	642452250	29950	29950	29950	29900	29
563	20231222	104500	641583800	29950	30000	30000	29950	165
564	20231222	104400	636640500	30000	30000	30000	30000	40
565	20231222	104300	635440500	30000	30000	30000	29950	73
566	20231222	104200	633251400	29950	30000	30000	29950	129
567	20231222	104100	629385800	29950	29950	30000	29950	8
568	20231222	104000	629146050	29950	30000	30000	29950	118
569	20231222	103900	625608600	29950	29950	30000	29950	81
570	20231222	103800	623180700	30000	30000	30000	29950	7
571	20231222	103700	622970850	30000	29950	30000	29950	180
572	20231222	103600	617576050	29900	29950	29950	29900	49
573	20231222	103500	616109850	30000	29950	30000	29950	46
574	20231222	103400	614732050	29900	29950	30000	29900	104
575	20231222	103300	611616500	29950	29900	29950	29850	208
576	20231222	103200	605399600	29900	29900	29950	29900	179
577	20231222	103100	600041600	29900	29850	29950	29850	115
578	20231222	103000	596603100	29900	29900	29900	29900	62
579	20231222	102900	594749300	29900	29950	29950	29900	46
580	20231222	102800	593373850	29950	29950	29950	29850	59
581	20231222	102700	591609700	29950	29950	30000	29800	34
582	20231222	102600	590591650	29950	29800	29950	29800	232
583	20231222	102500	583670350	29800	29900	29900	29800	93
584	20231222	102400	580891050	29900	29850	29900	29850	90
585	20231222	102300	578202500	29900	29900	29900	29900	29
586	20231222	102200	577335400	29900	29900	29950	29900	63
587	20231222	102100	575451550	29950	29850	29950	29850	97
588	20231222	102000	572553500	29950	29950	29950	29950	7
589	20231222	101900	572343850	29850	29900	29950	29850	79
590	20231222	101800	569981100	29850	29900	29950	29850	233
591	20231222	101700	563020300	29900	29950	29950	29900	3
592	20231222	101600	562930550	29950	29900	29950	29900	59
593	20231222	101500	561166050	29950	29900	29950	29900	108
594	20231222	101400	557932750	29950	29950	29950	29950	4
595	20231222	101300	557812950	29900	30000	30000	29900	127
596	20231222	101200	554009800	29950	30000	30050	29950	120
597	20231222	101100	550409850	30000	29950	30000	29950	51
598	20231222	101000	548882200	29950	30000	30000	29950	92
599	20231222	100900	546124750	30000	29850	30000	29850	1533
600	20231222	100800	500235550	29850	29800	29850	29800	210
601	20231222	100700	493975450	29800	29850	29850	29800	5
602	20231222	100600	493826250	29850	29900	29900	29850	112
603	20231222	100500	490479150	29900	29900	29900	29850	54
604	20231222	100400	488867000	29850	29900	29900	29850	28
605	20231222	100300	488031100	29900	29900	29900	29850	99
606	20231222	100200	485071600	29900	29900	29900	29850	104
607	20231222	100100	481967000	29900	29900	29900	29850	42
608	20231222	100000	480713100	29850	29900	29900	29850	26
609	20231222	095900	479935750	29800	29900	29900	29800	54
610	20231222	095800	478326050	29800	29850	29900	29800	40
611	20231222	095700	477131800	29850	29900	29900	29800	134
612	20231222	095600	473132700	29900	29800	29900	29800	250
613	20231222	095500	465678400	29800	29900	29900	29800	3
614	20231222	095400	465588800	29900	29850	29900	29800	332
615	20231222	095300	455681550	29850	29900	29900	29850	5
616	20231222	095200	455532150	29850	29950	29950	29850	3
617	20231222	095100	455442400	29950	29850	29950	29850	262
618	20231222	095000	447609550	29900	29900	29900	29900	5
619	20231222	094900	447460050	29850	29950	29950	29850	8
620	20231222	094800	447220950	29950	29900	29950	29900	95
621	20231222	094700	444379250	29900	29850	29900	29800	177
622	20231222	094600	439094300	29850	29850	29850	29800	57
623	20231222	094500	437395400	29850	29800	29850	29800	29
624	20231222	094400	436529800	29750	29850	29850	29750	89
625	20231222	094300	433877600	29800	29850	29850	29750	96
626	20231222	094200	431019150	29800	29900	29900	29800	845
627	20231222	094100	405829600	29850	29800	29850	29800	164
628	20231222	094000	400939600	29850	29900	29900	29850	437
629	20231222	093900	387889100	29900	29950	29950	29900	33
630	20231222	093800	386900900	29950	29950	29950	29900	18
631	20231222	093700	386362550	29900	29950	29950	29900	38
632	20231222	093600	385225800	29950	29950	29950	29900	5
633	20231222	093500	385076150	29950	29850	29950	29850	8
634	20231222	093400	384836750	29850	29850	29950	29850	49
635	20231222	093300	383369600	29900	30000	30000	29900	263
636	20231222	093200	375495600	30000	29950	30000	29950	43
637	20231222	093100	374206000	29950	29950	29950	29900	173
638	20231222	093000	369024700	29900	29900	29900	29850	29
639	20231222	092900	368157700	29850	29900	29900	29850	27
640	20231222	092800	367350450	29850	29900	29900	29850	7
641	20231222	092700	367141200	29900	29900	29900	29850	27
642	20231222	092600	366334150	29950	30000	30000	29950	26
643	20231222	092500	365554200	29900	30000	30000	29900	64
644	20231222	092400	363639500	30000	29850	30000	29850	504
645	20231222	092300	348571600	29850	29800	29900	29800	657
646	20231222	092200	328974900	29800	29750	29800	29750	166
647	20231222	092100	324034200	29800	29700	29800	29700	445
648	20231222	092000	310793350	29750	29700	29750	29600	539
649	20231222	091900	294807250	29750	29800	29800	29650	1407
650	20231222	091800	253014700	29800	29800	29800	29800	51
651	20231222	091700	251494900	29700	29800	29800	29700	507
652	20231222	091600	236416450	29800	29850	29850	29750	292
653	20231222	091500	227714000	29850	29850	29850	29850	27
654	20231222	091400	226908050	29900	29900	29900	29850	277
655	20231222	091300	218636250	29900	29900	29900	29900	147
656	20231222	091200	214240950	29900	29950	29950	29900	168
657	20231222	091100	209217700	29900	29950	29950	29900	21
658	20231222	091000	208589750	29950	30050	30050	29950	1488
659	20231222	090900	164021850	30000	30000	30000	30000	40
660	20231222	090800	162821850	30050	30100	30100	30050	68
661	20231222	090700	160777600	30100	30100	30100	30100	101
662	20231222	090600	157737500	30050	30050	30050	30050	201
663	20231222	090500	151697450	30050	30000	30050	29950	265
664	20231222	090400	143751900	30050	30050	30050	30050	75
665	20231222	090300	141498150	30100	30100	30100	30100	15
666	20231222	090200	141046650	30100	30200	30200	30100	550
667	20231222	090100	124480000	30350	29900	30350	29850	879
668	20231222	090000	98047700	29850	30300	30300	29700	3286