KissMeData/171090/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202300	2901417700	29000	29000	29000	29000	1638
3	20231222	202200	2901417700	29000	29000	29000	29000	0
4	20231222	202100	2901417700	29000	29000	29000	29000	0
5	20231222	202000	2901417700	29000	29000	29000	29000	0
6	20231222	201900	2901417700	29000	29000	29000	29000	0
7	20231222	201800	2901417700	29000	29000	29000	29000	0
8	20231222	201700	2901417700	29000	29000	29000	29000	0
9	20231222	201600	2901417700	29000	29000	29000	29000	0
10	20231222	201500	2901417700	29000	29000	29000	29000	0
11	20231222	201400	2901417700	29000	29000	29000	29000	0
12	20231222	201300	2901417700	29000	29000	29000	29000	0
13	20231222	201200	2901417700	29000	29000	29000	29000	0
14	20231222	201100	2901417700	29000	29000	29000	29000	0
15	20231222	201000	2901417700	29000	29000	29000	29000	0
16	20231222	200900	2901417700	29000	29000	29000	29000	0
17	20231222	200800	2901417700	29000	29000	29000	29000	0
18	20231222	200700	2901417700	29000	29000	29000	29000	0
19	20231222	200600	2901417700	29000	29000	29000	29000	0
20	20231222	200500	2901417700	29000	29000	29000	29000	0
21	20231222	200400	2901417700	29000	29000	29000	29000	0
22	20231222	200300	2901417700	29000	29000	29000	29000	0
23	20231222	200200	2901417700	29000	29000	29000	29000	0
24	20231222	200100	2901417700	29000	29000	29000	29000	0
25	20231222	200000	2901417700	29000	29000	29000	29000	0
26	20231222	195900	2901417700	29000	29000	29000	29000	0
27	20231222	195800	2901417700	29000	29000	29000	29000	0
28	20231222	195700	2901417700	29000	29000	29000	29000	0
29	20231222	195600	2901417700	29000	29000	29000	29000	0
30	20231222	195500	2901417700	29000	29000	29000	29000	0
31	20231222	195400	2901417700	29000	29000	29000	29000	0
32	20231222	195300	2901417700	29000	29000	29000	29000	1638
33	20231222	195200	2901417700	29000	29000	29000	29000	0
34	20231222	195100	2901417700	29000	29000	29000	29000	0
35	20231222	195000	2901417700	29000	29000	29000	29000	0
36	20231222	194900	2901417700	29000	29000	29000	29000	0
37	20231222	194800	2901417700	29000	29000	29000	29000	0
38	20231222	194700	2901417700	29000	29000	29000	29000	0
39	20231222	194600	2901417700	29000	29000	29000	29000	0
40	20231222	194500	2901417700	29000	29000	29000	29000	0
41	20231222	194400	2901417700	29000	29000	29000	29000	0
42	20231222	194300	2901417700	29000	29000	29000	29000	0
43	20231222	194200	2901417700	29000	29000	29000	29000	0
44	20231222	194100	2901417700	29000	29000	29000	29000	0
45	20231222	194000	2901417700	29000	29000	29000	29000	0
46	20231222	193900	2901417700	29000	29000	29000	29000	0
47	20231222	193800	2901417700	29000	29000	29000	29000	0
48	20231222	193700	2901417700	29000	29000	29000	29000	0
49	20231222	193600	2901417700	29000	29000	29000	29000	0
50	20231222	193500	2901417700	29000	29000	29000	29000	0
51	20231222	193400	2901417700	29000	29000	29000	29000	0
52	20231222	193300	2901417700	29000	29000	29000	29000	0
53	20231222	193200	2901417700	29000	29000	29000	29000	0
54	20231222	193100	2901417700	29000	29000	29000	29000	0
55	20231222	193000	2901417700	29000	29000	29000	29000	0
56	20231222	192900	2901417700	29000	29000	29000	29000	0
57	20231222	192800	2901417700	29000	29000	29000	29000	0
58	20231222	192700	2901417700	29000	29000	29000	29000	0
59	20231222	192600	2901417700	29000	29000	29000	29000	0
60	20231222	192500	2901417700	29000	29000	29000	29000	0
61	20231222	192400	2901417700	29000	29000	29000	29000	0
62	20231222	192300	2901417700	29000	29000	29000	29000	1638
63	20231222	192200	2901417700	29000	29000	29000	29000	0
64	20231222	192100	2901417700	29000	29000	29000	29000	0
65	20231222	192000	2901417700	29000	29000	29000	29000	0
66	20231222	191900	2901417700	29000	29000	29000	29000	0
67	20231222	191800	2901417700	29000	29000	29000	29000	0
68	20231222	191700	2901417700	29000	29000	29000	29000	0
69	20231222	191600	2901417700	29000	29000	29000	29000	0
70	20231222	191500	2901417700	29000	29000	29000	29000	0
71	20231222	191400	2901417700	29000	29000	29000	29000	0
72	20231222	191300	2901417700	29000	29000	29000	29000	0
73	20231222	191200	2901417700	29000	29000	29000	29000	0
74	20231222	191100	2901417700	29000	29000	29000	29000	0
75	20231222	191000	2901417700	29000	29000	29000	29000	0
76	20231222	190900	2901417700	29000	29000	29000	29000	0
77	20231222	190800	2901417700	29000	29000	29000	29000	0
78	20231222	190700	2901417700	29000	29000	29000	29000	0
79	20231222	190600	2901417700	29000	29000	29000	29000	0
80	20231222	190500	2901417700	29000	29000	29000	29000	0
81	20231222	190400	2901417700	29000	29000	29000	29000	0
82	20231222	190300	2901417700	29000	29000	29000	29000	0
83	20231222	190200	2901417700	29000	29000	29000	29000	0
84	20231222	190100	2901417700	29000	29000	29000	29000	0
85	20231222	190000	2901417700	29000	29000	29000	29000	0
86	20231222	185900	2901417700	29000	29000	29000	29000	0
87	20231222	185800	2901417700	29000	29000	29000	29000	0
88	20231222	185700	2901417700	29000	29000	29000	29000	0
89	20231222	185600	2901417700	29000	29000	29000	29000	0
90	20231222	185500	2901417700	29000	29000	29000	29000	0
91	20231222	185400	2901417700	29000	29000	29000	29000	0
92	20231222	185300	2901417700	29000	29000	29000	29000	1638
93	20231222	185200	2901417700	29000	29000	29000	29000	0
94	20231222	185100	2901417700	29000	29000	29000	29000	0
95	20231222	185000	2901417700	29000	29000	29000	29000	0
96	20231222	184900	2901417700	29000	29000	29000	29000	0
97	20231222	184800	2901417700	29000	29000	29000	29000	0
98	20231222	184700	2901417700	29000	29000	29000	29000	0
99	20231222	184600	2901417700	29000	29000	29000	29000	0
100	20231222	184500	2901417700	29000	29000	29000	29000	0
101	20231222	184400	2901417700	29000	29000	29000	29000	0
102	20231222	184300	2901417700	29000	29000	29000	29000	0
103	20231222	184200	2901417700	29000	29000	29000	29000	0
104	20231222	184100	2901417700	29000	29000	29000	29000	0
105	20231222	184000	2901417700	29000	29000	29000	29000	0
106	20231222	183900	2901417700	29000	29000	29000	29000	0
107	20231222	183800	2901417700	29000	29000	29000	29000	0
108	20231222	183700	2901417700	29000	29000	29000	29000	0
109	20231222	183600	2901417700	29000	29000	29000	29000	0
110	20231222	183500	2901417700	29000	29000	29000	29000	0
111	20231222	183400	2901417700	29000	29000	29000	29000	0
112	20231222	183300	2901417700	29000	29000	29000	29000	0
113	20231222	183200	2901417700	29000	29000	29000	29000	0
114	20231222	183100	2901417700	29000	29000	29000	29000	0
115	20231222	183000	2901417700	29000	29000	29000	29000	0
116	20231222	182900	2901417700	29000	29000	29000	29000	0
117	20231222	182800	2901417700	29000	29000	29000	29000	0
118	20231222	182700	2901417700	29000	29000	29000	29000	0
119	20231222	182600	2901417700	29000	29000	29000	29000	0
120	20231222	182500	2901417700	29000	29000	29000	29000	0
121	20231222	182400	2901417700	29000	29000	29000	29000	0
122	20231222	182300	2901417700	29000	29000	29000	29000	1638
123	20231222	182200	2901417700	29000	29000	29000	29000	0
124	20231222	182100	2901417700	29000	29000	29000	29000	0
125	20231222	182000	2901417700	29000	29000	29000	29000	0
126	20231222	181900	2901417700	29000	29000	29000	29000	0
127	20231222	181800	2901417700	29000	29000	29000	29000	0
128	20231222	181700	2901417700	29000	29000	29000	29000	0
129	20231222	181600	2901417700	29000	29000	29000	29000	0
130	20231222	181500	2901417700	29000	29000	29000	29000	0
131	20231222	181400	2901417700	29000	29000	29000	29000	0
132	20231222	181300	2901417700	29000	29000	29000	29000	0
133	20231222	181200	2901417700	29000	29000	29000	29000	0
134	20231222	181100	2901417700	29000	29000	29000	29000	0
135	20231222	181000	2901417700	29000	29000	29000	29000	0
136	20231222	180900	2901417700	29000	29000	29000	29000	0
137	20231222	180800	2901417700	29000	29000	29000	29000	0
138	20231222	180700	2901417700	29000	29000	29000	29000	0
139	20231222	180600	2901417700	29000	29000	29000	29000	0
140	20231222	180500	2901417700	29000	29000	29000	29000	0
141	20231222	180400	2901417700	29000	29000	29000	29000	0
142	20231222	180300	2901417700	29000	29000	29000	29000	0
143	20231222	180200	2901417700	29000	29000	29000	29000	0
144	20231222	180100	2901417700	29000	29000	29000	29000	0
145	20231222	180000	2901417700	29000	29000	29000	29000	0
146	20231222	175900	2901417700	29000	29000	29000	29000	0
147	20231222	175800	2901417700	29000	29000	29000	29000	0
148	20231222	175700	2901417700	29000	29000	29000	29000	0
149	20231222	175600	2901417700	29000	29000	29000	29000	0
150	20231222	175500	2901417700	29000	29000	29000	29000	0
151	20231222	175400	2901417700	29000	29000	29000	29000	0
152	20231222	175300	2901417700	29000	29000	29000	29000	1638
153	20231222	175200	2901417700	29000	29000	29000	29000	0
154	20231222	175100	2901417700	29000	29000	29000	29000	0
155	20231222	175000	2901417700	29000	29000	29000	29000	0
156	20231222	174900	2901417700	29000	29000	29000	29000	0
157	20231222	174800	2901417700	29000	29000	29000	29000	0
158	20231222	174700	2901417700	29000	29000	29000	29000	0
159	20231222	174600	2901417700	29000	29000	29000	29000	0
160	20231222	174500	2901417700	29000	29000	29000	29000	0
161	20231222	174400	2901417700	29000	29000	29000	29000	0
162	20231222	174300	2901417700	29000	29000	29000	29000	0
163	20231222	174200	2901417700	29000	29000	29000	29000	0
164	20231222	174100	2901417700	29000	29000	29000	29000	0
165	20231222	174000	2901417700	29000	29000	29000	29000	0
166	20231222	173900	2901417700	29000	29000	29000	29000	0
167	20231222	173800	2901417700	29000	29000	29000	29000	0
168	20231222	173700	2901417700	29000	29000	29000	29000	0
169	20231222	173600	2901417700	29000	29000	29000	29000	0
170	20231222	173500	2901417700	29000	29000	29000	29000	0
171	20231222	173400	2901417700	29000	29000	29000	29000	0
172	20231222	173300	2901417700	29000	29000	29000	29000	0
173	20231222	173200	2901417700	29000	29000	29000	29000	0
174	20231222	173100	2901417700	29000	29000	29000	29000	0
175	20231222	173000	2901417700	29000	29000	29000	29000	0
176	20231222	172900	2901417700	29000	29000	29000	29000	0
177	20231222	172800	2901417700	29000	29000	29000	29000	0
178	20231222	172700	2901417700	29000	29000	29000	29000	0
179	20231222	172600	2901417700	29000	29000	29000	29000	0
180	20231222	172500	2901417700	29000	29000	29000	29000	0
181	20231222	172400	2901417700	29000	29000	29000	29000	0
182	20231222	172300	2901417700	29000	29000	29000	29000	1638
183	20231222	172200	2901417700	29000	29000	29000	29000	0
184	20231222	172100	2901417700	29000	29000	29000	29000	0
185	20231222	172000	2901417700	29000	29000	29000	29000	0
186	20231222	171900	2901417700	29000	29000	29000	29000	0
187	20231222	171800	2901417700	29000	29000	29000	29000	0
188	20231222	171700	2901417700	29000	29000	29000	29000	0
189	20231222	171600	2901417700	29000	29000	29000	29000	0
190	20231222	171500	2901417700	29000	29000	29000	29000	0
191	20231222	171400	2901417700	29000	29000	29000	29000	0
192	20231222	171300	2901417700	29000	29000	29000	29000	0
193	20231222	171200	2901417700	29000	29000	29000	29000	0
194	20231222	171100	2901417700	29000	29000	29000	29000	0
195	20231222	171000	2901417700	29000	29000	29000	29000	0
196	20231222	170900	2901417700	29000	29000	29000	29000	0
197	20231222	170800	2901417700	29000	29000	29000	29000	0
198	20231222	170700	2901417700	29000	29000	29000	29000	0
199	20231222	170600	2901417700	29000	29000	29000	29000	0
200	20231222	170500	2901417700	29000	29000	29000	29000	0
201	20231222	170400	2901417700	29000	29000	29000	29000	0
202	20231222	170300	2901417700	29000	29000	29000	29000	0
203	20231222	170200	2901417700	29000	29000	29000	29000	0
204	20231222	170100	2901417700	29000	29000	29000	29000	0
205	20231222	170000	2901417700	29000	29000	29000	29000	0
206	20231222	165900	2901417700	29000	29000	29000	29000	0
207	20231222	165800	2901417700	29000	29000	29000	29000	0
208	20231222	165700	2901417700	29000	29000	29000	29000	0
209	20231222	165600	2901417700	29000	29000	29000	29000	0
210	20231222	165500	2901417700	29000	29000	29000	29000	0
211	20231222	165400	2901417700	29000	29000	29000	29000	0
212	20231222	165300	2901417700	29000	29000	29000	29000	1638
213	20231222	165200	2901417700	29000	29000	29000	29000	0
214	20231222	165100	2901417700	29000	29000	29000	29000	0
215	20231222	165000	2901417700	29000	29000	29000	29000	0
216	20231222	164900	2901417700	29000	29000	29000	29000	0
217	20231222	164800	2901417700	29000	29000	29000	29000	0
218	20231222	164700	2901417700	29000	29000	29000	29000	0
219	20231222	164600	2901417700	29000	29000	29000	29000	0
220	20231222	164500	2901417700	29000	29000	29000	29000	0
221	20231222	164400	2901417700	29000	29000	29000	29000	0
222	20231222	164300	2901417700	29000	29000	29000	29000	0
223	20231222	164200	2901417700	29000	29000	29000	29000	0
224	20231222	164100	2901417700	29000	29000	29000	29000	0
225	20231222	164000	2901417700	29000	29000	29000	29000	0
226	20231222	163900	2901417700	29000	29000	29000	29000	0
227	20231222	163800	2901417700	29000	29000	29000	29000	0
228	20231222	163700	2901417700	29000	29000	29000	29000	0
229	20231222	163600	2901417700	29000	29000	29000	29000	0
230	20231222	163500	2901417700	29000	29000	29000	29000	0
231	20231222	163400	2901417700	29000	29000	29000	29000	0
232	20231222	163300	2901417700	29000	29000	29000	29000	0
233	20231222	163200	2901417700	29000	29000	29000	29000	0
234	20231222	163100	2901417700	29000	29000	29000	29000	0
235	20231222	163000	2901417700	29000	29000	29000	29000	0
236	20231222	162900	2901417700	29000	29000	29000	29000	0
237	20231222	162800	2901417700	29000	29000	29000	29000	0
238	20231222	162700	2901417700	29000	29000	29000	29000	0
239	20231222	162600	2901417700	29000	29000	29000	29000	0
240	20231222	162500	2901417700	29000	29000	29000	29000	0
241	20231222	162400	2901417700	29000	29000	29000	29000	0
242	20231222	162300	2901417700	29000	29000	29000	29000	1638
243	20231222	162200	2901417700	29000	29000	29000	29000	0
244	20231222	162100	2901417700	29000	29000	29000	29000	0
245	20231222	162000	2901417700	29000	29000	29000	29000	0
246	20231222	161900	2901417700	29000	29000	29000	29000	0
247	20231222	161800	2901417700	29000	29000	29000	29000	0
248	20231222	161700	2901417700	29000	29000	29000	29000	0
249	20231222	161600	2901417700	29000	29000	29000	29000	0
250	20231222	161500	2901417700	29000	29000	29000	29000	0
251	20231222	161400	2901417700	29000	29000	29000	29000	0
252	20231222	161300	2901417700	29000	29000	29000	29000	0
253	20231222	161200	2901417700	29000	29000	29000	29000	0
254	20231222	161100	2901417700	29000	29000	29000	29000	0
255	20231222	161000	2901417700	29000	29000	29000	29000	0
256	20231222	160900	2901417700	29000	29000	29000	29000	0
257	20231222	160800	2901417700	29000	29000	29000	29000	0
258	20231222	160700	2901417700	29000	29000	29000	29000	0
259	20231222	160600	2901417700	29000	29000	29000	29000	0
260	20231222	160500	2901417700	29000	29000	29000	29000	0
261	20231222	160400	2901417700	29000	29000	29000	29000	0
262	20231222	160300	2901417700	29000	29000	29000	29000	0
263	20231222	160200	2901417700	29000	29000	29000	29000	0
264	20231222	160100	2901417700	29000	29000	29000	29000	0
265	20231222	160000	2901417700	29000	29000	29000	29000	0
266	20231222	155900	2901417700	29000	29000	29000	29000	0
267	20231222	155800	2901417700	29000	29000	29000	29000	0
268	20231222	155700	2901417700	29000	29000	29000	29000	0
269	20231222	155600	2901417700	29000	29000	29000	29000	0
270	20231222	155500	2901417700	29000	29000	29000	29000	0
271	20231222	155400	2901417700	29000	29000	29000	29000	0
272	20231222	155300	2901417700	29000	29000	29000	29000	1638
273	20231222	155200	2901417700	29000	29000	29000	29000	0
274	20231222	155100	2901417700	29000	29000	29000	29000	0
275	20231222	155000	2901417700	29000	29000	29000	29000	0
276	20231222	154900	2901417700	29000	29000	29000	29000	0
277	20231222	154800	2901417700	29000	29000	29000	29000	0
278	20231222	154700	2901417700	29000	29000	29000	29000	0
279	20231222	154600	2901417700	29000	29000	29000	29000	0
280	20231222	154500	2901417700	29000	29000	29000	29000	0
281	20231222	154400	2901417700	29000	29000	29000	29000	0
282	20231222	154300	2901417700	29000	29000	29000	29000	0
283	20231222	154200	2901417700	29000	29000	29000	29000	0
284	20231222	154100	2901417700	29000	29000	29000	29000	0
285	20231222	154000	2901417700	29000	29000	29000	29000	0
286	20231222	153900	2901417700	29000	29000	29000	29000	0
287	20231222	153800	2901417700	29000	29000	29000	29000	0
288	20231222	153700	2901417700	29000	29000	29000	29000	0
289	20231222	153600	2901417700	29000	29000	29000	29000	0
290	20231222	153500	2901417700	29000	29000	29000	29000	0
291	20231222	153400	2901417700	29000	29000	29000	29000	0
292	20231222	153300	2901417700	29000	29000	29000	29000	0
293	20231222	153200	2901417700	29000	29000	29000	29000	0
294	20231222	153100	2901417700	29000	29000	29000	29000	0
295	20231222	153000	2901417700	29000	29000	29000	29000	1638
296	20231222	152900	2853915700	29000	29000	29000	29000	0
297	20231222	152800	2853915700	29000	29000	29000	29000	0
298	20231222	152700	2853915700	29000	29000	29000	29000	0
299	20231222	152600	2853915700	29000	29000	29000	29000	0
300	20231222	152500	2853915700	29000	29000	29000	29000	0
301	20231222	152400	2853915700	29000	29000	29000	29000	0
302	20231222	152300	2853915700	29000	29000	29000	29000	0
303	20231222	152200	2853915700	29000	29000	29000	29000	0
304	20231222	152100	2853915700	29000	29000	29000	29000	0
305	20231222	152000	2853915700	29000	29000	29000	29000	0
306	20231222	151900	2853915700	29000	29000	29050	28950	645
307	20231222	151800	2835232150	28950	29000	29000	28950	578
308	20231222	151700	2818471900	29100	29100	29100	29000	138
309	20231222	151600	2814463150	29050	29200	29200	29050	621
310	20231222	151500	2796416050	29250	29050	29250	29050	215
311	20231222	151400	2790145850	29050	29000	29050	29000	166
312	20231222	151300	2785323600	29000	29000	29000	29000	458
313	20231222	151200	2772041600	29000	29000	29000	29000	60
314	20231222	151100	2770301600	29000	29050	29050	29000	126
315	20231222	151000	2766645850	29050	29100	29100	29050	211
316	20231222	150900	2760516200	29100	29150	29150	29100	906
317	20231222	150800	2734147650	29200	29100	29200	29100	64
318	20231222	150700	2732284950	29100	29100	29100	29100	31
319	20231222	150600	2731382850	29150	29150	29200	29150	132
320	20231222	150500	2727535000	29250	29200	29250	29200	302
321	20231222	150400	2718716500	29100	29150	29200	29100	213
322	20231222	150300	2712501550	29150	29150	29150	29150	273
323	20231222	150200	2704543600	29150	29150	29150	29150	77
324	20231222	150100	2702299050	29150	29150	29150	29150	10
325	20231222	150000	2702007550	29150	29200	29200	29150	21
326	20231222	145900	2701394550	29150	29150	29150	29150	215
327	20231222	145800	2695127300	29150	29150	29150	29150	24
328	20231222	145700	2694427700	29150	29200	29200	29150	40
329	20231222	145600	2693260650	29200	29150	29200	29150	51
330	20231222	145500	2691773950	29200	29150	29200	29150	420
331	20231222	145400	2679511700	29150	29200	29200	29150	557
332	20231222	145300	2663263850	29200	29200	29200	29200	3
333	20231222	145200	2663176250	29200	29250	29250	29200	166
334	20231222	145100	2658328200	29300	29200	29300	29200	503
335	20231222	145000	2643602200	29200	29200	29200	29150	26
336	20231222	144900	2642843050	29150	29200	29200	29150	9
337	20231222	144800	2642580400	29200	29200	29200	29200	483
338	20231222	144700	2628476800	29200	29100	29200	29100	218
339	20231222	144600	2622121700	29150	29150	29150	29150	1
340	20231222	144500	2622092550	29200	29200	29200	29100	471
341	20231222	144400	2608354250	29100	29050	29100	29050	152
342	20231222	144300	2603931550	29050	29050	29050	29050	91
343	20231222	144200	2601288000	29050	29050	29050	29050	11
344	20231222	144100	2600968450	29050	29050	29050	29050	34
345	20231222	144000	2599980750	29050	29000	29050	29000	35
346	20231222	143900	2598964050	29000	29050	29050	29000	118
347	20231222	143800	2595536250	29050	29000	29050	29000	22
348	20231222	143700	2594898200	29000	29000	29000	29000	100
349	20231222	143600	2591998200	29000	29000	29000	29000	117
350	20231222	143500	2588605200	29050	29050	29050	29050	212
351	20231222	143400	2582446600	29050	29050	29050	29050	22
352	20231222	143300	2581807500	29100	29050	29100	29050	25
353	20231222	143200	2581080500	29050	29100	29100	29050	6
354	20231222	143100	2580905950	29000	29050	29050	29000	23
355	20231222	143000	2580238650	29050	29050	29050	29050	151
356	20231222	142900	2575852100	29100	29000	29100	29000	691
357	20231222	142800	2555809900	29000	29000	29000	28950	30
358	20231222	142700	2554940650	29000	29000	29000	29000	53
359	20231222	142600	2553403650	29000	28950	29000	28950	250
360	20231222	142500	2546161700	28950	29000	29000	28950	54
361	20231222	142400	2544595750	29000	29050	29050	29000	166
362	20231222	142300	2539781550	29000	29000	29100	29000	314
363	20231222	142200	2530675200	29000	29000	29000	29000	31
364	20231222	142100	2529776200	29000	29000	29150	29000	473
365	20231222	142000	2516005300	29050	29000	29050	29000	66
366	20231222	141900	2514090550	29050	29050	29050	29050	219
367	20231222	141800	2507728600	29050	29050	29050	29050	2
368	20231222	141700	2507670500	29050	29100	29100	29050	20
369	20231222	141600	2507089050	29050	29050	29050	29050	108
370	20231222	141500	2503951650	29050	29050	29050	29000	75
371	20231222	141400	2501772950	29100	29150	29150	29100	2
372	20231222	141300	2501714700	29150	29150	29150	29150	1
373	20231222	141200	2501685550	29050	29100	29100	29050	145
374	20231222	141100	2497473250	29100	29100	29100	29050	5
375	20231222	141000	2497327800	29100	29100	29100	29100	0
376	20231222	140900	2497327800	29100	29050	29100	29050	168
377	20231222	140800	2492439650	29050	29000	29050	29000	32
378	20231222	140700	2491510100	29050	29050	29050	29050	150
379	20231222	140600	2487152600	29050	29050	29050	29050	323
380	20231222	140500	2477769450	29000	29000	29000	29000	331
381	20231222	140400	2468170450	29000	29000	29000	29000	11
382	20231222	140300	2467851450	29000	29000	29000	29000	0
383	20231222	140200	2467851450	29000	29000	29000	29000	475
384	20231222	140100	2454076450	28950	28950	28950	28950	401
385	20231222	140000	2442467500	28950	28900	28950	28900	527
386	20231222	135900	2427236050	28950	28950	28950	28900	187
387	20231222	135800	2421827500	28950	28900	28950	28900	76
388	20231222	135700	2419627600	28950	28950	28950	28900	113
389	20231222	135600	2416356300	28950	28950	28950	28950	367
390	20231222	135500	2405731650	28900	28900	28900	28900	133
391	20231222	135400	2401887950	28900	28900	28950	28900	167
392	20231222	135300	2397061600	28950	28950	28950	28900	5
393	20231222	135200	2396916900	28950	28950	28950	28950	579
394	20231222	135100	2380154850	28950	28950	28950	28900	783
395	20231222	135000	2357512550	28950	28950	28950	28950	1
396	20231222	134900	2357483600	28950	28950	28950	28950	188
397	20231222	134800	2352041000	28950	28950	28950	28950	319
398	20231222	134700	2342805950	28950	29000	29000	28950	1052
399	20231222	134600	2312326650	29000	29000	29000	29000	94
400	20231222	134500	2309600650	29000	29000	29000	29000	50
401	20231222	134400	2308150650	29000	29000	29000	29000	82
402	20231222	134300	2305772650	29000	29050	29050	29000	1261
403	20231222	134200	2269153900	29100	29100	29100	29100	446
404	20231222	134100	2256175300	29100	29100	29100	29100	5
405	20231222	134000	2256029800	29100	29100	29100	29100	54
406	20231222	133900	2254458400	29100	29050	29100	29050	11
407	20231222	133800	2254138350	29100	29100	29100	29100	536
408	20231222	133700	2238540750	29100	29100	29100	29100	7
409	20231222	133600	2238337050	29050	29050	29050	29050	25
410	20231222	133500	2237610800	29050	29050	29050	29050	9
411	20231222	133400	2237349350	29050	29050	29050	29050	410
412	20231222	133300	2225438850	29050	29050	29050	29050	72
413	20231222	133200	2223347250	29050	29050	29050	29000	111
414	20231222	133100	2220122750	29050	29100	29100	29050	282
415	20231222	133000	2211930600	29100	29050	29100	29050	118
416	20231222	132900	2208497650	29000	29050	29100	29000	317
417	20231222	132800	2199295400	29050	29000	29050	29000	51
418	20231222	132700	2197816350	29000	29000	29000	29000	164
419	20231222	132600	2193060350	29000	29100	29100	29000	10279
420	20231222	132500	1894844750	29100	29200	29200	29100	939
421	20231222	132400	1867489950	29200	29200	29200	29200	61
422	20231222	132300	1865708750	29200	29350	29350	29200	774
423	20231222	132200	1843106000	29300	29300	29400	29300	34
424	20231222	132100	1842109600	29300	29350	29400	29300	399
425	20231222	132000	1830391850	29350	29400	29400	29350	255
426	20231222	131900	1822895050	29400	29350	29400	29350	803
427	20231222	131800	1799302550	29200	29200	29200	29200	1
428	20231222	131700	1799273350	29350	29350	29350	29200	324
429	20231222	131600	1789768450	29350	29200	29350	29200	877
430	20231222	131500	1764074550	29250	29200	29250	29200	685
431	20231222	131400	1744041100	29200	29250	29250	29200	6
432	20231222	131300	1743865750	29200	29200	29200	29200	48
433	20231222	131200	1742464150	29200	29200	29250	29200	1581
434	20231222	131100	1696227650	29200	29150	29200	29100	422
435	20231222	131000	1683926600	29300	29150	29300	29150	650
436	20231222	130900	1664948650	29100	29150	29150	29100	313
437	20231222	130800	1655833250	29150	29150	29150	29150	0
438	20231222	130700	1655833250	29150	29250	29250	29150	106
439	20231222	130600	1652733350	29250	29250	29250	29250	102
440	20231222	130500	1649749850	29250	29250	29250	29250	97
441	20231222	130400	1646912600	29250	29200	29250	29100	4131
442	20231222	130300	1526416800	29250	29250	29250	29250	191
443	20231222	130200	1520830050	29250	29250	29250	29250	885
444	20231222	130100	1494943800	29250	29250	29250	29250	0
445	20231222	130000	1494943800	29250	29250	29250	29250	11
446	20231222	125900	1494622050	29250	29250	29250	29250	33
447	20231222	125800	1493656800	29250	29250	29250	29250	109
448	20231222	125700	1490468550	29250	29200	29250	29200	22
449	20231222	125600	1489825100	29250	29250	29250	29250	0
450	20231222	125500	1489825100	29250	29250	29250	29250	8
451	20231222	125400	1489591100	29250	29250	29250	29250	11
452	20231222	125300	1489269350	29200	29200	29200	29150	510
453	20231222	125200	1474386150	29200	29200	29200	29200	255
454	20231222	125100	1466940150	29200	29200	29200	29200	10
455	20231222	125000	1466648150	29200	29200	29200	29200	0
456	20231222	124900	1466648150	29200	29250	29250	29200	5
457	20231222	124800	1466501950	29250	29250	29250	29250	4
458	20231222	124700	1466384950	29200	29200	29200	29200	1
459	20231222	124600	1466355750	29200	29200	29200	29200	101
460	20231222	124500	1463406550	29250	29250	29250	29250	1
461	20231222	124400	1463377300	29250	29250	29300	29250	506
462	20231222	124300	1448576550	29250	29250	29250	29250	17
463	20231222	124200	1448079300	29200	29250	29250	29200	159
464	20231222	124100	1443428650	29250	29250	29250	29250	52
465	20231222	124000	1441907650	29250	29250	29250	29250	378
466	20231222	123900	1430851150	29250	29250	29300	29250	258
467	20231222	123800	1423304400	29250	29250	29250	29250	3
468	20231222	123700	1423216650	29250	29250	29250	29250	0
469	20231222	123600	1423216650	29250	29250	29250	29250	300
470	20231222	123500	1414441650	29250	29300	29300	29250	153
471	20231222	123400	1409958800	29300	29300	29300	29300	2
472	20231222	123300	1409900200	29300	29300	29300	29300	6
473	20231222	123200	1409724400	29200	29250	29250	29200	35
474	20231222	123100	1408700700	29250	29250	29250	29250	176
475	20231222	123000	1403552700	29250	29250	29250	29250	2
476	20231222	122900	1403494200	29250	29250	29250	29250	5
477	20231222	122800	1403347950	29250	29250	29250	29200	23
478	20231222	122700	1402675250	29200	29200	29200	29200	44
479	20231222	122600	1401390450	29200	29200	29200	29200	0
480	20231222	122500	1401390450	29200	29200	29200	29200	6
481	20231222	122400	1401215250	29250	29250	29250	29250	18
482	20231222	122300	1400688750	29250	29250	29250	29250	1
483	20231222	122200	1400659500	29250	29200	29250	29200	112
484	20231222	122100	1397389050	29200	29200	29200	29200	1
485	20231222	122000	1397359850	29200	29200	29200	29150	134
486	20231222	121900	1393447150	29150	29150	29150	29150	0
487	20231222	121800	1393447150	29150	29200	29200	29150	337
488	20231222	121700	1383623550	29200	29200	29200	29200	2
489	20231222	121600	1383565150	29200	29200	29200	29200	62
490	20231222	121500	1381754750	29200	29200	29200	29200	4
491	20231222	121400	1381637950	29200	29200	29200	29200	221
492	20231222	121300	1375184750	29200	29200	29200	29200	0
493	20231222	121200	1375184750	29200	29200	29200	29200	196
494	20231222	121100	1369461550	29200	29150	29200	29150	183
495	20231222	121000	1364118100	29150	29150	29150	29150	53
496	20231222	120900	1362573150	29150	29150	29150	29150	183
497	20231222	120800	1357238700	29150	29150	29150	29150	45
498	20231222	120700	1355926950	29100	29100	29150	29100	55
499	20231222	120600	1354326000	29150	29200	29200	29150	146
500	20231222	120500	1350068450	29150	29150	29150	29150	0
501	20231222	120400	1350068450	29150	29150	29150	29100	38
502	20231222	120300	1348961250	29100	29200	29200	29100	485
503	20231222	120200	1334823000	29150	29150	29150	29150	0
504	20231222	120100	1334823000	29150	29150	29150	29150	167
505	20231222	120000	1329954950	29150	29150	29150	29100	841
506	20231222	115900	1305440100	29150	29150	29150	29150	0
507	20231222	115800	1305440100	29150	29200	29200	29150	18
508	20231222	115700	1304914900	29200	29200	29200	29200	8
509	20231222	115600	1304681300	29150	29150	29150	29150	21
510	20231222	115500	1304069150	29150	29150	29200	29150	26
511	20231222	115400	1303311000	29150	29150	29150	29150	2
512	20231222	115300	1303252700	29150	29150	29150	29150	1
513	20231222	115200	1303223550	29200	29200	29200	29200	3
514	20231222	115100	1303135950	29200	29200	29200	29200	6
515	20231222	115000	1302960750	29150	29150	29150	29150	20
516	20231222	114900	1302377750	29150	29200	29200	29150	33
517	20231222	114800	1301415450	29200	29200	29200	29200	1
518	20231222	114700	1301386250	29200	29100	29200	29100	114
519	20231222	114600	1298068650	29150	29150	29150	29100	141
520	20231222	114500	1293959800	29100	29100	29100	29100	0
521	20231222	114400	1293959800	29100	29150	29150	29100	572
522	20231222	114300	1277286050	29150	29150	29150	29150	10
523	20231222	114200	1276994550	29150	29100	29150	29100	4
524	20231222	114100	1276878000	29100	29150	29150	29100	27
525	20231222	114000	1276091450	29150	29100	29150	29100	138
526	20231222	113900	1272073150	29100	29100	29150	29100	1126
527	20231222	113800	1239305750	29100	29150	29150	29100	263
528	20231222	113700	1231645000	29150	29200	29200	29150	112
529	20231222	113600	1228379600	29200	29200	29200	29200	3
530	20231222	113500	1228292000	29150	29200	29200	29150	23
531	20231222	113400	1227621300	29200	29200	29200	29200	24
532	20231222	113300	1226920500	29200	29150	29200	29150	213
533	20231222	113200	1220711250	29150	29150	29150	29150	390
534	20231222	113100	1209342750	29150	29150	29200	29150	30
535	20231222	113000	1208467750	29200	29200	29200	29200	435
536	20231222	112900	1195765750	29150	29150	29150	29150	129
537	20231222	112800	1192005400	29150	29150	29150	29150	260
538	20231222	112700	1184426400	29150	29150	29150	29150	75
539	20231222	112600	1182240150	29150	29150	29150	29150	77
540	20231222	112500	1179995600	29150	29150	29150	29150	400
541	20231222	112400	1168335600	29150	29250	29250	29150	715
542	20231222	112300	1147457450	29250	29250	29250	29250	12
543	20231222	112200	1147106450	29250	29250	29250	29250	1
544	20231222	112100	1147077200	29200	29250	29250	29200	315
545	20231222	112000	1137879150	29200	29200	29200	29200	1
546	20231222	111900	1137849950	29200	29250	29250	29200	472
547	20231222	111800	1124055100	29250	29300	29300	29250	17
548	20231222	111700	1123557100	29250	29250	29250	29250	59
549	20231222	111600	1121831350	29200	29250	29250	29200	51
550	20231222	111500	1120342100	29200	29250	29250	29200	213
551	20231222	111400	1114111900	29200	29250	29250	29200	892
552	20231222	111300	1088054800	29250	29250	29250	29250	81
553	20231222	111200	1085685550	29300	29300	29300	29300	300
554	20231222	111100	1076895550	29300	29300	29300	29300	34
555	20231222	111000	1075899350	29300	29250	29300	29250	2
556	20231222	110900	1075840800	29250	29250	29250	29250	4
557	20231222	110800	1075723800	29300	29300	29300	29250	106
558	20231222	110700	1072618150	29300	29300	29300	29300	11
559	20231222	110600	1072295850	29250	29350	29350	29250	25
560	20231222	110500	1071563850	29350	29300	29350	29300	72
561	20231222	110400	1069454100	29300	29300	29300	29300	10
562	20231222	110300	1069161100	29300	29250	29300	29200	306
563	20231222	110200	1060195850	29200	29200	29200	29200	6
564	20231222	110100	1060020650	29200	29250	29250	29200	121
565	20231222	110000	1056486950	29200	29200	29200	29200	0
566	20231222	105900	1056486950	29200	29200	29200	29200	100
567	20231222	105800	1053566950	29200	29300	29300	29200	2514
568	20231222	105700	980005950	29350	29300	29350	29300	35
569	20231222	105600	978980200	29300	29300	29300	29300	5
570	20231222	105500	978833700	29300	29300	29300	29250	173
571	20231222	105400	973767300	29300	29300	29300	29300	11
572	20231222	105300	973445000	29300	29250	29300	29250	18
573	20231222	105200	972918100	29250	29300	29300	29250	125
574	20231222	105100	969261600	29300	29300	29300	29300	82
575	20231222	105000	966859000	29300	29250	29300	29250	142
576	20231222	104900	962699450	29250	29250	29250	29250	1
577	20231222	104800	962670200	29250	29200	29250	29200	242
578	20231222	104700	955595750	29200	29200	29200	29200	274
579	20231222	104600	947594950	29200	29200	29250	29200	340
580	20231222	104500	937666450	29200	29250	29250	29200	696
581	20231222	104400	917338450	29250	29250	29300	29250	289
582	20231222	104300	908884950	29250	29250	29250	29250	115
583	20231222	104200	905521200	29250	29300	29300	29200	1496
584	20231222	104100	861762650	29300	29300	29300	29300	189
585	20231222	104000	856224950	29350	29350	29350	29350	0
586	20231222	103900	856224950	29350	29350	29350	29350	3
587	20231222	103800	856136900	29350	29350	29350	29350	0
588	20231222	103700	856136900	29350	29350	29350	29350	68
589	20231222	103600	854141100	29350	29300	29350	29300	18
590	20231222	103500	853613300	29300	29300	29300	29300	22
591	20231222	103400	852968700	29300	29300	29300	29300	30
592	20231222	103300	852089700	29300	29300	29300	29300	30
593	20231222	103200	851210700	29300	29300	29300	29300	630
594	20231222	103100	832751700	29350	29350	29350	29350	291
595	20231222	103000	824210850	29350	29350	29350	29350	50
596	20231222	102900	822743350	29400	29400	29400	29400	0
597	20231222	102800	822743350	29400	29400	29400	29400	18
598	20231222	102700	822214150	29350	29350	29350	29350	0
599	20231222	102600	822214150	29350	29400	29400	29350	12
600	20231222	102500	821861850	29400	29400	29400	29400	41
601	20231222	102400	820656450	29400	29400	29400	29400	10
602	20231222	102300	820362450	29350	29350	29350	29350	77
603	20231222	102200	818102500	29350	29350	29350	29350	15
604	20231222	102100	817662250	29350	29350	29350	29350	41
605	20231222	102000	816458900	29350	29350	29350	29350	0
606	20231222	101900	816458900	29350	29350	29350	29350	0
607	20231222	101800	816458900	29350	29450	29450	29350	51
608	20231222	101700	814961950	29350	29400	29400	29350	106
609	20231222	101600	811846350	29400	29350	29400	29350	52
610	20231222	101500	810319650	29350	29350	29350	29350	41
611	20231222	101400	809116300	29350	29350	29350	29350	0
612	20231222	101300	809116300	29350	29350	29350	29350	56
613	20231222	101200	807472700	29350	29350	29350	29350	1
614	20231222	101100	807443350	29350	29350	29350	29350	154
615	20231222	101000	802923450	29350	29450	29450	29350	118
616	20231222	100900	799454250	29400	29400	29400	29400	0
617	20231222	100800	799454250	29400	29400	29400	29400	0
618	20231222	100700	799454250	29400	29400	29400	29400	26
619	20231222	100600	798689850	29400	29400	29400	29400	81
620	20231222	100500	796308450	29400	29400	29400	29400	4
621	20231222	100400	796190850	29400	29300	29400	29300	101
622	20231222	100300	793231450	29300	29300	29350	29300	137
623	20231222	100200	789217300	29300	29400	29400	29300	116
624	20231222	100100	785813600	29450	29450	29450	29450	0
625	20231222	100000	785813600	29450	29450	29450	29450	1
626	20231222	095900	785784150	29350	29450	29450	29350	258
627	20231222	095800	778210300	29400	29400	29450	29400	251
628	20231222	095700	770830750	29450	29450	29500	29450	135
629	20231222	095600	766854150	29450	29400	29450	29400	26
630	20231222	095500	766089450	29350	29300	29350	29300	251
631	20231222	095400	758728100	29300	29350	29350	29300	38
632	20231222	095300	757614050	29350	29300	29350	29300	62
633	20231222	095200	755797050	29300	29300	29300	29300	70
634	20231222	095100	753746050	29300	29300	29300	29300	0
635	20231222	095000	753746050	29300	29300	29300	29300	175
636	20231222	094900	748618550	29300	29300	29300	29300	140
637	20231222	094800	744516550	29300	29300	29350	29300	394
638	20231222	094700	732972050	29300	29300	29300	29300	44
639	20231222	094600	731682850	29250	29250	29250	29250	404
640	20231222	094500	719865850	29250	29350	29350	29250	110
641	20231222	094400	716643700	29350	29400	29400	29350	151
642	20231222	094300	712211750	29400	29400	29400	29400	341
643	20231222	094200	702186350	29400	29250	29400	29250	144
644	20231222	094100	697964600	29250	29300	29300	29250	246
645	20231222	094000	690760350	29300	29350	29350	29300	548
646	20231222	093900	674693350	29350	29400	29400	29350	626
647	20231222	093800	656314950	29400	29400	29450	29400	38
648	20231222	093700	655197400	29400	29400	29400	29400	316
649	20231222	093600	645907000	29400	29500	29500	29400	1383
650	20231222	093500	605156600	29500	29650	29650	29500	68
651	20231222	093400	603150450	29650	29650	29650	29650	6
652	20231222	093300	602972550	29550	29700	29700	29550	484
653	20231222	093200	588670100	29700	29600	29700	29600	115
654	20231222	093100	585258500	29550	29600	29600	29550	110
655	20231222	093000	582003650	29600	29650	29650	29600	138
656	20231222	092900	577918750	29650	29650	29650	29650	511
657	20231222	092800	562767600	29700	29700	29700	29700	307
658	20231222	092700	553649700	29700	29700	29750	29700	50
659	20231222	092600	552162800	29700	29700	29700	29650	1299
660	20231222	092500	513588050	29650	29650	29650	29600	152
661	20231222	092400	509081800	29650	29650	29650	29650	115
662	20231222	092300	505672050	29650	29650	29650	29650	3
663	20231222	092200	505583100	29700	29700	29700	29700	39
664	20231222	092100	504424800	29700	29500	29700	29400	817
665	20231222	092000	480298650	29500	29400	29500	29400	832
666	20231222	091900	455837650	29450	29500	29500	29400	2360
667	20231222	091800	386382650	29500	29500	29550	29500	543
668	20231222	091700	370363700	29500	29550	29550	29500	357
669	20231222	091600	359831600	29550	29600	29600	29550	59
670	20231222	091500	358087850	29600	29700	29700	29600	17
671	20231222	091400	357584550	29700	29650	29700	29550	1274
672	20231222	091300	319922350	29700	29700	29700	29600	112
673	20231222	091200	316599250	29700	29650	29700	29650	341
674	20231222	091100	306485450	29650	29650	29650	29650	58
675	20231222	091000	304765750	29700	29550	29700	29550	201
676	20231222	090900	298807900	29550	29500	29550	29500	103
677	20231222	090800	295766050	29500	29500	29650	29500	1625
678	20231222	090700	247797000	29500	29600	29600	29500	2188
679	20231222	090600	183095150	29600	29700	29700	29600	1026
680	20231222	090500	152661300	29700	29700	29700	29700	24
681	20231222	090400	151948500	29700	29800	29800	29700	1020
682	20231222	090300	121606600	29800	29900	29900	29750	782
683	20231222	090200	98275050	29900	30000	30050	29900	598
684	20231222	090100	80358550	30000	29900	30050	29900	266
685	20231222	090000	72392100	29800	29950	30000	29800	2397