KissMeData/086820/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195300	4286902750	19370	19370	19370	19370	1819
3	20231222	195200	4286902750	19370	19370	19370	19370	0
4	20231222	195100	4286902750	19370	19370	19370	19370	0
5	20231222	195000	4286902750	19370	19370	19370	19370	0
6	20231222	194900	4286902750	19370	19370	19370	19370	0
7	20231222	194800	4286902750	19370	19370	19370	19370	0
8	20231222	194700	4286902750	19370	19370	19370	19370	0
9	20231222	194600	4286902750	19370	19370	19370	19370	0
10	20231222	194500	4286902750	19370	19370	19370	19370	0
11	20231222	194400	4286902750	19370	19370	19370	19370	0
12	20231222	194300	4286902750	19370	19370	19370	19370	0
13	20231222	194200	4286902750	19370	19370	19370	19370	0
14	20231222	194100	4286902750	19370	19370	19370	19370	0
15	20231222	194000	4286902750	19370	19370	19370	19370	0
16	20231222	193900	4286902750	19370	19370	19370	19370	0
17	20231222	193800	4286902750	19370	19370	19370	19370	0
18	20231222	193700	4286902750	19370	19370	19370	19370	0
19	20231222	193600	4286902750	19370	19370	19370	19370	0
20	20231222	193500	4286902750	19370	19370	19370	19370	0
21	20231222	193400	4286902750	19370	19370	19370	19370	0
22	20231222	193300	4286902750	19370	19370	19370	19370	0
23	20231222	193200	4286902750	19370	19370	19370	19370	0
24	20231222	193100	4286902750	19370	19370	19370	19370	0
25	20231222	193000	4286902750	19370	19370	19370	19370	0
26	20231222	192900	4286902750	19370	19370	19370	19370	0
27	20231222	192800	4286902750	19370	19370	19370	19370	0
28	20231222	192700	4286902750	19370	19370	19370	19370	0
29	20231222	192600	4286902750	19370	19370	19370	19370	0
30	20231222	192500	4286902750	19370	19370	19370	19370	0
31	20231222	192400	4286902750	19370	19370	19370	19370	0
32	20231222	192300	4286902750	19370	19370	19370	19370	1819
33	20231222	192200	4286902750	19370	19370	19370	19370	0
34	20231222	192100	4286902750	19370	19370	19370	19370	0
35	20231222	192000	4286902750	19370	19370	19370	19370	0
36	20231222	191900	4286902750	19370	19370	19370	19370	0
37	20231222	191800	4286902750	19370	19370	19370	19370	0
38	20231222	191700	4286902750	19370	19370	19370	19370	0
39	20231222	191600	4286902750	19370	19370	19370	19370	0
40	20231222	191500	4286902750	19370	19370	19370	19370	0
41	20231222	191400	4286902750	19370	19370	19370	19370	0
42	20231222	191300	4286902750	19370	19370	19370	19370	0
43	20231222	191200	4286902750	19370	19370	19370	19370	0
44	20231222	191100	4286902750	19370	19370	19370	19370	0
45	20231222	191000	4286902750	19370	19370	19370	19370	0
46	20231222	190900	4286902750	19370	19370	19370	19370	0
47	20231222	190800	4286902750	19370	19370	19370	19370	0
48	20231222	190700	4286902750	19370	19370	19370	19370	0
49	20231222	190600	4286902750	19370	19370	19370	19370	0
50	20231222	190500	4286902750	19370	19370	19370	19370	0
51	20231222	190400	4286902750	19370	19370	19370	19370	0
52	20231222	190300	4286902750	19370	19370	19370	19370	0
53	20231222	190200	4286902750	19370	19370	19370	19370	0
54	20231222	190100	4286902750	19370	19370	19370	19370	0
55	20231222	190000	4286902750	19370	19370	19370	19370	0
56	20231222	185900	4286902750	19370	19370	19370	19370	0
57	20231222	185800	4286902750	19370	19370	19370	19370	0
58	20231222	185700	4286902750	19370	19370	19370	19370	0
59	20231222	185600	4286902750	19370	19370	19370	19370	0
60	20231222	185500	4286902750	19370	19370	19370	19370	0
61	20231222	185400	4286902750	19370	19370	19370	19370	0
62	20231222	185300	4286902750	19370	19370	19370	19370	1819
63	20231222	185200	4286902750	19370	19370	19370	19370	0
64	20231222	185100	4286902750	19370	19370	19370	19370	0
65	20231222	185000	4286902750	19370	19370	19370	19370	0
66	20231222	184900	4286902750	19370	19370	19370	19370	0
67	20231222	184800	4286902750	19370	19370	19370	19370	0
68	20231222	184700	4286902750	19370	19370	19370	19370	0
69	20231222	184600	4286902750	19370	19370	19370	19370	0
70	20231222	184500	4286902750	19370	19370	19370	19370	0
71	20231222	184400	4286902750	19370	19370	19370	19370	0
72	20231222	184300	4286902750	19370	19370	19370	19370	0
73	20231222	184200	4286902750	19370	19370	19370	19370	0
74	20231222	184100	4286902750	19370	19370	19370	19370	0
75	20231222	184000	4286902750	19370	19370	19370	19370	0
76	20231222	183900	4286902750	19370	19370	19370	19370	0
77	20231222	183800	4286902750	19370	19370	19370	19370	0
78	20231222	183700	4286902750	19370	19370	19370	19370	0
79	20231222	183600	4286902750	19370	19370	19370	19370	0
80	20231222	183500	4286902750	19370	19370	19370	19370	0
81	20231222	183400	4286902750	19370	19370	19370	19370	0
82	20231222	183300	4286902750	19370	19370	19370	19370	0
83	20231222	183200	4286902750	19370	19370	19370	19370	0
84	20231222	183100	4286902750	19370	19370	19370	19370	0
85	20231222	183000	4286902750	19370	19370	19370	19370	0
86	20231222	182900	4286902750	19370	19370	19370	19370	0
87	20231222	182800	4286902750	19370	19370	19370	19370	0
88	20231222	182700	4286902750	19370	19370	19370	19370	0
89	20231222	182600	4286902750	19370	19370	19370	19370	0
90	20231222	182500	4286902750	19370	19370	19370	19370	0
91	20231222	182400	4286902750	19370	19370	19370	19370	0
92	20231222	182300	4286902750	19370	19370	19370	19370	1819
93	20231222	182200	4286902750	19370	19370	19370	19370	0
94	20231222	182100	4286902750	19370	19370	19370	19370	0
95	20231222	182000	4286902750	19370	19370	19370	19370	0
96	20231222	181900	4286902750	19370	19370	19370	19370	0
97	20231222	181800	4286902750	19370	19370	19370	19370	0
98	20231222	181700	4286902750	19370	19370	19370	19370	0
99	20231222	181600	4286902750	19370	19370	19370	19370	0
100	20231222	181500	4286902750	19370	19370	19370	19370	0
101	20231222	181400	4286902750	19370	19370	19370	19370	0
102	20231222	181300	4286902750	19370	19370	19370	19370	0
103	20231222	181200	4286902750	19370	19370	19370	19370	0
104	20231222	181100	4286902750	19370	19370	19370	19370	0
105	20231222	181000	4286902750	19370	19370	19370	19370	0
106	20231222	180900	4286902750	19370	19370	19370	19370	0
107	20231222	180800	4286902750	19370	19370	19370	19370	0
108	20231222	180700	4286902750	19370	19370	19370	19370	0
109	20231222	180600	4286902750	19370	19370	19370	19370	0
110	20231222	180500	4286902750	19370	19370	19370	19370	0
111	20231222	180400	4286902750	19370	19370	19370	19370	0
112	20231222	180300	4286902750	19370	19370	19370	19370	0
113	20231222	180200	4286902750	19370	19370	19370	19370	0
114	20231222	180100	4286902750	19370	19370	19370	19370	0
115	20231222	180000	4286902750	19370	19370	19370	19370	0
116	20231222	175900	4286902750	19370	19370	19370	19370	0
117	20231222	175800	4286902750	19370	19370	19370	19370	0
118	20231222	175700	4286902750	19370	19370	19370	19370	0
119	20231222	175600	4286902750	19370	19370	19370	19370	0
120	20231222	175500	4286902750	19370	19370	19370	19370	0
121	20231222	175400	4286902750	19370	19370	19370	19370	0
122	20231222	175300	4286902750	19370	19370	19370	19370	1819
123	20231222	175200	4286902750	19370	19370	19370	19370	0
124	20231222	175100	4286902750	19370	19370	19370	19370	0
125	20231222	175000	4286902750	19370	19370	19370	19370	0
126	20231222	174900	4286902750	19370	19370	19370	19370	0
127	20231222	174800	4286902750	19370	19370	19370	19370	0
128	20231222	174700	4286902750	19370	19370	19370	19370	0
129	20231222	174600	4286902750	19370	19370	19370	19370	0
130	20231222	174500	4286902750	19370	19370	19370	19370	0
131	20231222	174400	4286902750	19370	19370	19370	19370	0
132	20231222	174300	4286902750	19370	19370	19370	19370	0
133	20231222	174200	4286902750	19370	19370	19370	19370	0
134	20231222	174100	4286902750	19370	19370	19370	19370	0
135	20231222	174000	4286902750	19370	19370	19370	19370	0
136	20231222	173900	4286902750	19370	19370	19370	19370	0
137	20231222	173800	4286902750	19370	19370	19370	19370	0
138	20231222	173700	4286902750	19370	19370	19370	19370	0
139	20231222	173600	4286902750	19370	19370	19370	19370	0
140	20231222	173500	4286902750	19370	19370	19370	19370	0
141	20231222	173400	4286902750	19370	19370	19370	19370	0
142	20231222	173300	4286902750	19370	19370	19370	19370	0
143	20231222	173200	4286902750	19370	19370	19370	19370	0
144	20231222	173100	4286902750	19370	19370	19370	19370	0
145	20231222	173000	4286902750	19370	19370	19370	19370	0
146	20231222	172900	4286902750	19370	19370	19370	19370	0
147	20231222	172800	4286902750	19370	19370	19370	19370	0
148	20231222	172700	4286902750	19370	19370	19370	19370	0
149	20231222	172600	4286902750	19370	19370	19370	19370	0
150	20231222	172500	4286902750	19370	19370	19370	19370	0
151	20231222	172400	4286902750	19370	19370	19370	19370	0
152	20231222	172300	4286902750	19370	19370	19370	19370	1819
153	20231222	172200	4286902750	19370	19370	19370	19370	0
154	20231222	172100	4286902750	19370	19370	19370	19370	0
155	20231222	172000	4286902750	19370	19370	19370	19370	0
156	20231222	171900	4286902750	19370	19370	19370	19370	0
157	20231222	171800	4286902750	19370	19370	19370	19370	0
158	20231222	171700	4286902750	19370	19370	19370	19370	0
159	20231222	171600	4286902750	19370	19370	19370	19370	0
160	20231222	171500	4286902750	19370	19370	19370	19370	0
161	20231222	171400	4286902750	19370	19370	19370	19370	0
162	20231222	171300	4286902750	19370	19370	19370	19370	0
163	20231222	171200	4286902750	19370	19370	19370	19370	0
164	20231222	171100	4286902750	19370	19370	19370	19370	0
165	20231222	171000	4286902750	19370	19370	19370	19370	0
166	20231222	170900	4286902750	19370	19370	19370	19370	0
167	20231222	170800	4286902750	19370	19370	19370	19370	0
168	20231222	170700	4286902750	19370	19370	19370	19370	0
169	20231222	170600	4286902750	19370	19370	19370	19370	0
170	20231222	170500	4286902750	19370	19370	19370	19370	0
171	20231222	170400	4286902750	19370	19370	19370	19370	0
172	20231222	170300	4286902750	19370	19370	19370	19370	0
173	20231222	170200	4286902750	19370	19370	19370	19370	0
174	20231222	170100	4286902750	19370	19370	19370	19370	0
175	20231222	170000	4286902750	19370	19370	19370	19370	0
176	20231222	165900	4286902750	19370	19370	19370	19370	0
177	20231222	165800	4286902750	19370	19370	19370	19370	0
178	20231222	165700	4286902750	19370	19370	19370	19370	0
179	20231222	165600	4286902750	19370	19370	19370	19370	0
180	20231222	165500	4286902750	19370	19370	19370	19370	0
181	20231222	165400	4286902750	19370	19370	19370	19370	0
182	20231222	165300	4286902750	19370	19370	19370	19370	1819
183	20231222	165200	4286902750	19370	19370	19370	19370	0
184	20231222	165100	4286902750	19370	19370	19370	19370	0
185	20231222	165000	4286902750	19370	19370	19370	19370	0
186	20231222	164900	4286902750	19370	19370	19370	19370	0
187	20231222	164800	4286902750	19370	19370	19370	19370	0
188	20231222	164700	4286902750	19370	19370	19370	19370	0
189	20231222	164600	4286902750	19370	19370	19370	19370	0
190	20231222	164500	4286902750	19370	19370	19370	19370	0
191	20231222	164400	4286902750	19370	19370	19370	19370	0
192	20231222	164300	4286902750	19370	19370	19370	19370	0
193	20231222	164200	4286902750	19370	19370	19370	19370	0
194	20231222	164100	4286902750	19370	19370	19370	19370	0
195	20231222	164000	4286902750	19370	19370	19370	19370	0
196	20231222	163900	4286902750	19370	19370	19370	19370	0
197	20231222	163800	4286902750	19370	19370	19370	19370	0
198	20231222	163700	4286902750	19370	19370	19370	19370	0
199	20231222	163600	4286902750	19370	19370	19370	19370	0
200	20231222	163500	4286902750	19370	19370	19370	19370	0
201	20231222	163400	4286902750	19370	19370	19370	19370	0
202	20231222	163300	4286902750	19370	19370	19370	19370	0
203	20231222	163200	4286902750	19370	19370	19370	19370	0
204	20231222	163100	4286902750	19370	19370	19370	19370	0
205	20231222	163000	4286902750	19370	19370	19370	19370	0
206	20231222	162900	4286902750	19370	19370	19370	19370	0
207	20231222	162800	4286902750	19370	19370	19370	19370	0
208	20231222	162700	4286902750	19370	19370	19370	19370	0
209	20231222	162600	4286902750	19370	19370	19370	19370	0
210	20231222	162500	4286902750	19370	19370	19370	19370	0
211	20231222	162400	4286902750	19370	19370	19370	19370	0
212	20231222	162300	4286902750	19370	19370	19370	19370	1819
213	20231222	162200	4286902750	19370	19370	19370	19370	0
214	20231222	162100	4286902750	19370	19370	19370	19370	0
215	20231222	162000	4286902750	19370	19370	19370	19370	0
216	20231222	161900	4286902750	19370	19370	19370	19370	0
217	20231222	161800	4286902750	19370	19370	19370	19370	0
218	20231222	161700	4286902750	19370	19370	19370	19370	0
219	20231222	161600	4286902750	19370	19370	19370	19370	0
220	20231222	161500	4286902750	19370	19370	19370	19370	0
221	20231222	161400	4286902750	19370	19370	19370	19370	0
222	20231222	161300	4286902750	19370	19370	19370	19370	0
223	20231222	161200	4286902750	19370	19370	19370	19370	0
224	20231222	161100	4286902750	19370	19370	19370	19370	0
225	20231222	161000	4286902750	19370	19370	19370	19370	0
226	20231222	160900	4286902750	19370	19370	19370	19370	0
227	20231222	160800	4286902750	19370	19370	19370	19370	0
228	20231222	160700	4286902750	19370	19370	19370	19370	0
229	20231222	160600	4286902750	19370	19370	19370	19370	0
230	20231222	160500	4286902750	19370	19370	19370	19370	0
231	20231222	160400	4286902750	19370	19370	19370	19370	0
232	20231222	160300	4286902750	19370	19370	19370	19370	0
233	20231222	160200	4286902750	19370	19370	19370	19370	0
234	20231222	160100	4286902750	19370	19370	19370	19370	0
235	20231222	160000	4286902750	19370	19370	19370	19370	0
236	20231222	155900	4286902750	19370	19370	19370	19370	0
237	20231222	155800	4286902750	19370	19370	19370	19370	0
238	20231222	155700	4286902750	19370	19370	19370	19370	0
239	20231222	155600	4286902750	19370	19370	19370	19370	0
240	20231222	155500	4286902750	19370	19370	19370	19370	0
241	20231222	155400	4286902750	19370	19370	19370	19370	0
242	20231222	155300	4286902750	19370	19370	19370	19370	1819
243	20231222	155200	4286902750	19370	19370	19370	19370	0
244	20231222	155100	4286902750	19370	19370	19370	19370	0
245	20231222	155000	4286902750	19370	19370	19370	19370	0
246	20231222	154900	4286902750	19370	19370	19370	19370	0
247	20231222	154800	4286902750	19370	19370	19370	19370	0
248	20231222	154700	4286902750	19370	19370	19370	19370	0
249	20231222	154600	4286902750	19370	19370	19370	19370	0
250	20231222	154500	4286902750	19370	19370	19370	19370	0
251	20231222	154400	4286902750	19370	19370	19370	19370	0
252	20231222	154300	4286902750	19370	19370	19370	19370	0
253	20231222	154200	4286902750	19370	19370	19370	19370	0
254	20231222	154100	4286902750	19370	19370	19370	19370	0
255	20231222	154000	4286902750	19370	19370	19370	19370	0
256	20231222	153900	4286902750	19370	19370	19370	19370	0
257	20231222	153800	4286902750	19370	19370	19370	19370	0
258	20231222	153700	4286902750	19370	19370	19370	19370	0
259	20231222	153600	4286902750	19370	19370	19370	19370	0
260	20231222	153500	4286902750	19370	19370	19370	19370	0
261	20231222	153400	4286902750	19370	19370	19370	19370	0
262	20231222	153300	4286902750	19370	19370	19370	19370	0
263	20231222	153200	4286902750	19370	19370	19370	19370	0
264	20231222	153100	4286902750	19370	19370	19370	19370	0
265	20231222	153000	4286902750	19370	19370	19370	19370	1819
266	20231222	152900	4251668720	19360	19360	19360	19360	0
267	20231222	152800	4251668720	19360	19360	19360	19360	0
268	20231222	152700	4251668720	19360	19360	19360	19360	0
269	20231222	152600	4251668720	19360	19360	19360	19360	0
270	20231222	152500	4251668720	19360	19360	19360	19360	0
271	20231222	152400	4251668720	19360	19360	19360	19360	0
272	20231222	152300	4251668720	19360	19360	19360	19360	0
273	20231222	152200	4251668720	19360	19360	19360	19360	0
274	20231222	152100	4251668720	19360	19360	19360	19360	0
275	20231222	152000	4251668720	19360	19360	19360	19360	0
276	20231222	151900	4251668720	19360	19420	19420	19340	608
277	20231222	151800	4239908830	19340	19370	19370	19340	100
278	20231222	151700	4237973900	19340	19340	19340	19340	257
279	20231222	151600	4233003520	19340	19340	19340	19330	122
280	20231222	151500	4230644150	19340	19370	19370	19340	61
281	20231222	151400	4229463600	19360	19390	19390	19360	370
282	20231222	151300	4222292740	19400	19400	19440	19400	102
283	20231222	151200	4220313880	19400	19400	19400	19390	253
284	20231222	151100	4215406200	19390	19390	19390	19390	26
285	20231222	151000	4214902060	19380	19440	19440	19370	820
286	20231222	150900	4199005700	19440	19380	19440	19370	456
287	20231222	150800	4190166190	19380	19420	19430	19380	76
288	20231222	150700	4188691100	19390	19390	19400	19390	10
289	20231222	150600	4188497140	19400	19290	19430	19290	548
290	20231222	150500	4177911720	19290	19320	19320	19290	60
291	20231222	150400	4176753340	19330	19360	19360	19330	83
292	20231222	150300	4175147870	19380	19390	19420	19360	154
293	20231222	150200	4172161940	19330	19330	19330	19330	1
294	20231222	150100	4172142610	19330	19350	19380	19330	740
295	20231222	150000	4157828810	19330	19360	19360	19330	71
296	20231222	145900	4156454560	19370	19320	19380	19320	180
297	20231222	145800	4152973070	19340	19330	19350	19300	160
298	20231222	145700	4149880260	19240	19260	19260	19240	413
299	20231222	145600	4141928330	19260	19260	19260	19250	288
300	20231222	145500	4136382750	19270	19280	19280	19250	269
301	20231222	145400	4131198110	19270	19320	19320	19260	18
302	20231222	145300	4130851250	19330	19340	19340	19330	4
303	20231222	145200	4130773920	19370	19270	19400	19270	135
304	20231222	145100	4128158900	19260	19120	19260	19120	1135
305	20231222	145000	4106364130	19110	19110	19120	19070	162
306	20231222	144900	4103271240	19130	19100	19170	19000	3158
307	20231222	144800	4043184500	19160	19100	19190	19090	343
308	20231222	144700	4036616800	19180	19180	19180	19100	227
309	20231222	144600	4032270410	19190	19180	19190	19180	77
310	20231222	144500	4030793380	19190	19190	19200	19100	603
311	20231222	144400	4019228870	19190	19180	19190	19060	801
312	20231222	144300	4003900300	19180	19170	19200	19170	474
313	20231222	144200	3994805920	19050	19190	19190	19010	2659
314	20231222	144100	3943995670	19190	19220	19230	19190	1616
315	20231222	144000	3912976370	19230	19270	19270	19230	48
316	20231222	143900	3912053290	19290	19310	19310	19210	76
317	20231222	143800	3910587610	19310	19310	19340	19310	460
318	20231222	143700	3901703930	19310	19220	19320	19180	518
319	20231222	143600	3891738180	19340	19420	19420	19200	1755
320	20231222	143500	3857836630	19350	19350	19350	19350	0
321	20231222	143400	3857836630	19350	19400	19400	19350	820
322	20231222	143300	3841961010	19460	19440	19470	19400	323
323	20231222	143200	3835691990	19440	19470	19470	19410	231
324	20231222	143100	3831204140	19470	19460	19490	19400	53
325	20231222	143000	3830172340	19450	19390	19450	19390	128
326	20231222	142900	3827683400	19390	19380	19450	19370	363
327	20231222	142800	3820638100	19370	19400	19510	19300	856
328	20231222	142700	3804094710	19400	19460	19470	19400	1284
329	20231222	142600	3779122950	19460	19480	19480	19460	503
330	20231222	142500	3769325940	19480	19480	19480	19480	62
331	20231222	142400	3768118180	19480	19560	19560	19480	2659
332	20231222	142300	3716209200	19550	19550	19550	19550	1
333	20231222	142200	3716189650	19550	19560	19560	19550	40
334	20231222	142100	3715407550	19600	19540	19600	19540	144
335	20231222	142000	3712587150	19540	19570	19570	19540	1108
336	20231222	141900	3690921110	19610	19620	19620	19610	61
337	20231222	141800	3689724880	19620	19590	19620	19560	171
338	20231222	141700	3686373820	19560	19590	19590	19560	51
339	20231222	141600	3685374760	19600	19560	19610	19550	180
340	20231222	141500	3681848370	19580	19570	19580	19560	316
341	20231222	141400	3675663470	19580	19630	19650	19580	132
342	20231222	141300	3673072350	19630	19630	19630	19630	188
343	20231222	141200	3669381910	19630	19520	19630	19520	333
344	20231222	141100	3662854310	19590	19530	19590	19510	459
345	20231222	141000	3653882680	19520	19540	19540	19520	455
346	20231222	140900	3645000030	19540	19590	19590	19540	68
347	20231222	140800	3643669930	19640	19580	19640	19530	16
348	20231222	140700	3643355990	19530	19520	19620	19520	187
349	20231222	140600	3639703360	19520	19630	19630	19500	3451
350	20231222	140500	3572242340	19650	19650	19650	19630	42
351	20231222	140400	3571417480	19650	19660	19660	19650	10
352	20231222	140300	3571220890	19670	19670	19670	19660	44
353	20231222	140200	3570355420	19680	19690	19690	19680	217
354	20231222	140100	3566084790	19690	19690	19700	19690	109
355	20231222	140000	3563938140	19710	19690	19710	19680	88
356	20231222	135900	3562205530	19690	19700	19700	19690	163
357	20231222	135800	3558994840	19680	19680	19680	19680	200
358	20231222	135700	3555058840	19720	19700	19730	19680	473
359	20231222	135600	3545744000	19700	19700	19700	19700	5
360	20231222	135500	3545645500	19680	19680	19720	19680	140
361	20231222	135400	3542888300	19680	19680	19680	19680	13
362	20231222	135300	3542632460	19670	19790	19790	19670	2
363	20231222	135200	3542593000	19800	19700	19880	19700	50
364	20231222	135100	3541601820	19620	19630	19640	19600	611
365	20231222	135000	3529619120	19690	19630	19690	19620	274
366	20231222	134900	3524241210	19630	19730	19730	19630	182
367	20231222	134800	3520655340	19740	19670	19750	19640	74
368	20231222	134700	3519199910	19730	19770	19770	19730	1310
369	20231222	134600	3493336820	19780	19790	19790	19780	40
370	20231222	134500	3492545270	19770	19780	19780	19750	100
371	20231222	134400	3490568230	19790	19790	19800	19790	71
372	20231222	134300	3489163130	19800	19790	19800	19790	155
373	20231222	134200	3486095100	19790	19780	19800	19780	277
374	20231222	134100	3480612260	19780	19770	19780	19770	164
375	20231222	134000	3477369010	19790	19660	19790	19650	421
376	20231222	133900	3469087490	19660	19700	19700	19660	13
377	20231222	133800	3468831830	19730	19700	19740	19670	295
378	20231222	133700	3463026550	19700	19700	19700	19690	70
379	20231222	133600	3461647580	19690	19720	19720	19690	62
380	20231222	133500	3460425670	19730	19740	19740	19720	178
381	20231222	133400	3456912760	19770	19770	19770	19770	0
382	20231222	133300	3456912760	19770	19720	19770	19680	961
383	20231222	133200	3437980790	19730	19740	19740	19730	257
384	20231222	133100	3432910070	19740	19760	19770	19740	301
385	20231222	133000	3426961470	19770	19790	19790	19730	49
386	20231222	132900	3425993550	19730	19740	19740	19730	42
387	20231222	132800	3425164550	19740	19740	19740	19740	242
388	20231222	132700	3420387470	19740	19810	19810	19740	784
389	20231222	132600	3404881040	19800	19850	19850	19800	1038
390	20231222	132500	3384298280	19860	19860	19860	19850	83
391	20231222	132400	3382650500	19870	19870	19870	19850	65
392	20231222	132300	3381359130	19880	19860	19880	19840	223
393	20231222	132200	3376932780	19860	19900	19900	19860	315
394	20231222	132100	3370672470	19880	19880	19890	19880	14
395	20231222	132000	3370394120	19840	19910	19910	19840	2303
396	20231222	131900	3324639010	19910	19940	19940	19910	397
397	20231222	131800	3316726700	19940	19970	19970	19940	242
398	20231222	131700	3311896860	19970	19970	19970	19970	50
399	20231222	131600	3310898360	19970	20000	20000	19970	825
400	20231222	131500	3294412650	20000	20050	20150	20000	773
401	20231222	131400	3278948400	20050	20100	20100	20050	142
402	20231222	131300	3276100250	20050	20050	20100	20050	671
403	20231222	131200	3262640600	20050	20050	20050	20050	109
404	20231222	131100	3260455150	20000	20100	20100	20000	498
405	20231222	131000	3250450800	20150	20150	20150	20150	37
406	20231222	130900	3249705250	20200	20200	20200	20200	242
407	20231222	130800	3244816850	20250	20250	20250	20250	180
408	20231222	130700	3241171850	20250	20300	20300	20200	7
409	20231222	130600	3241030000	20300	20350	20350	20200	616
410	20231222	130500	3228506300	20400	20350	20450	20350	400
411	20231222	130400	3220328800	20450	20350	20450	20350	64
412	20231222	130300	3219021850	20350	20300	20400	20300	785
413	20231222	130200	3203044650	20350	20300	20350	20300	49
414	20231222	130100	3202049200	20300	20300	20450	20300	980
415	20231222	130000	3182035450	20350	20350	20350	20300	315
416	20231222	125900	3175625250	20300	20250	20300	20250	58
417	20231222	125800	3174450350	20250	20200	20300	20200	582
418	20231222	125700	3162663200	20200	20050	20200	20050	203
419	20231222	125600	3158582750	20100	20100	20100	20100	4
420	20231222	125500	3158502350	20100	20050	20100	20050	3
421	20231222	125400	3158442100	20100	20100	20100	20100	34
422	20231222	125300	3157758700	20050	20050	20200	20050	4
423	20231222	125200	3157678350	20200	20100	20200	20100	77
424	20231222	125100	3156124900	19990	19990	19990	19990	0
425	20231222	125000	3156124900	19990	19990	19990	19990	4
426	20231222	124900	3156044940	19990	20000	20000	19990	575
427	20231222	124800	3144546920	20000	20000	20100	20000	14
428	20231222	124700	3144266820	20000	20000	20000	20000	4
429	20231222	124600	3144186820	20000	20000	20000	20000	4
430	20231222	124500	3144106820	20000	20000	20150	20000	84
431	20231222	124400	3142414970	20150	20000	20150	20000	13
432	20231222	124300	3142153820	20000	20000	20150	19990	503
433	20231222	124200	3132093680	20000	20000	20000	20000	1
434	20231222	124100	3132073680	20000	20050	20050	20000	150
435	20231222	124000	3129072980	20000	20000	20000	20000	0
436	20231222	123900	3129072980	20000	20000	20000	19990	348
437	20231222	123800	3122112990	20000	20000	20000	20000	10
438	20231222	123700	3121912990	20000	20000	20000	20000	21
439	20231222	123600	3121492990	20000	20100	20100	20000	31
440	20231222	123500	3120869990	20000	20000	20000	20000	31
441	20231222	123400	3120249990	20000	20050	20050	20000	49
442	20231222	123300	3119267640	20000	20000	20000	20000	10
443	20231222	123200	3119067640	20000	20000	20000	20000	0
444	20231222	123100	3119067640	20000	20000	20000	20000	10
445	20231222	123000	3118867640	20000	20000	20000	20000	0
446	20231222	122900	3118867640	20000	20000	20000	20000	15
447	20231222	122800	3118567640	20000	20050	20050	20000	43
448	20231222	122700	3117707590	20050	20050	20050	20050	1
449	20231222	122600	3117687540	20050	20050	20050	20050	5
450	20231222	122500	3117587290	20000	20000	20000	20000	2
451	20231222	122400	3117547290	20000	20000	20000	20000	0
452	20231222	122300	3117547290	20000	20000	20000	20000	0
453	20231222	122200	3117547290	20000	20000	20000	20000	34
454	20231222	122100	3116867290	20000	20000	20000	20000	12
455	20231222	122000	3116627290	20000	20000	20000	20000	20
456	20231222	121900	3116227290	20000	20100	20100	20000	437
457	20231222	121800	3107473640	20100	20100	20100	20100	4
458	20231222	121700	3107393240	20100	20100	20150	20100	5
459	20231222	121600	3107292640	20100	20100	20100	20100	309
460	20231222	121500	3101081740	20150	20100	20150	20100	104
461	20231222	121400	3098986340	20100	20100	20100	20100	15
462	20231222	121300	3098684840	20100	20100	20100	20100	105
463	20231222	121200	3096574340	20100	20150	20150	20100	567
464	20231222	121100	3085164840	20150	20150	20200	20150	42
465	20231222	121000	3084318490	20150	20200	20200	20100	462
466	20231222	120900	3074988140	20200	20300	20350	20050	405
467	20231222	120800	3066774790	20300	19970	20300	19970	971
468	20231222	120700	3047167590	19970	20050	20050	19970	66
469	20231222	120600	3045849410	19960	19960	19960	19960	0
470	20231222	120500	3045849410	19960	19960	19960	19960	0
471	20231222	120400	3045849410	19960	19950	19960	19950	38
472	20231222	120300	3045091060	19950	20000	20000	19950	26
473	20231222	120200	3044572260	20000	19980	20000	19950	98
474	20231222	120100	3042613720	19970	19970	19970	19970	0
475	20231222	120000	3042613720	19970	19950	19980	19950	49
476	20231222	115900	3041635420	19950	19940	19950	19940	72
477	20231222	115800	3040199090	19880	19880	19940	19880	109
478	20231222	115700	3038031990	19880	19880	19880	19880	22
479	20231222	115600	3037594630	19880	19880	19880	19880	13
480	20231222	115500	3037336190	19880	19900	19940	19880	10
481	20231222	115400	3037137120	19900	19900	19900	19900	5
482	20231222	115300	3037037620	19950	19870	19950	19870	303
483	20231222	115200	3031016790	19950	19870	19950	19870	75
484	20231222	115100	3029520620	19940	19870	19940	19870	7
485	20231222	115000	3029381310	19870	19900	19900	19870	98
486	20231222	114900	3027433280	19870	19870	19870	19870	1
487	20231222	114800	3027413410	19870	19870	19870	19870	4
488	20231222	114700	3027333930	19870	19870	19870	19870	58
489	20231222	114600	3026181470	19870	19880	19880	19870	26
490	20231222	114500	3025664800	19870	19870	19870	19870	180
491	20231222	114400	3022088200	19920	19870	19920	19870	209
492	20231222	114300	3017924970	19870	19880	19880	19870	297
493	20231222	114200	3012020670	19920	19900	19920	19870	382
494	20231222	114100	3004426080	19910	19910	19920	19910	144
495	20231222	114000	3001558320	19910	20000	20000	19900	2230
496	20231222	113900	2957108860	20000	20050	20050	20000	224
497	20231222	113800	2952619260	20050	20050	20050	20050	14
498	20231222	113700	2952338560	20150	20150	20150	20150	0
499	20231222	113600	2952338560	20150	20050	20150	20050	283
500	20231222	113500	2946649610	20050	20050	20050	20050	50
501	20231222	113400	2945647110	20050	20000	20050	20000	101
502	20231222	113300	2943624260	19980	19990	19990	19980	120
503	20231222	113200	2941225470	19990	19990	20050	19990	92
504	20231222	113100	2939385190	19990	20050	20050	19990	23
505	20231222	113000	2938924650	20150	20150	20150	20150	0
506	20231222	112900	2938924650	20150	20150	20150	20000	468
507	20231222	112800	2929564350	20050	20200	20200	20050	54
508	20231222	112700	2928481500	20000	20000	20000	20000	152
509	20231222	112600	2925441500	20000	19970	20400	19970	2136
510	20231222	112500	2882102450	19940	19990	19990	19940	749
511	20231222	112400	2867163990	19970	20000	20000	19970	117
512	20231222	112300	2864826750	20000	20050	20050	20000	346
513	20231222	112200	2857894800	20100	20100	20100	20100	1
514	20231222	112100	2857874700	20100	20100	20100	20100	50
515	20231222	112000	2856869700	20150	20150	20150	20150	1
516	20231222	111900	2856849550	20150	20150	20150	20150	45
517	20231222	111800	2855942800	20150	20100	20150	20100	359
518	20231222	111700	2848726050	20100	20100	20100	20100	2
519	20231222	111600	2848685850	20150	20150	20150	20150	189
520	20231222	111500	2844877500	20150	20200	20200	20150	244
521	20231222	111400	2839955850	20250	20250	20250	20250	5
522	20231222	111300	2839854600	20250	20200	20250	20200	33
523	20231222	111200	2839187150	20250	20200	20250	20050	1000
524	20231222	111100	2818964650	20050	20200	20200	20000	685
525	20231222	111000	2805176700	20250	20250	20250	20250	400
526	20231222	110900	2797076700	20350	20300	20350	20300	65
527	20231222	110800	2795756750	20350	20200	20350	20200	439
528	20231222	110700	2786868850	20300	20250	20300	20200	153
529	20231222	110600	2783773250	20200	20250	20300	20200	360
530	20231222	110500	2776481600	20250	20200	20250	20200	258
531	20231222	110400	2771257350	20200	20250	20250	20200	783
532	20231222	110300	2755405100	20250	20150	20250	20050	352
533	20231222	110200	2748285100	20150	20150	20150	20150	92
534	20231222	110100	2746431300	20050	20050	20050	20050	100
535	20231222	110000	2744426300	20000	20100	20100	20000	263
536	20231222	105900	2739151300	20000	20050	20050	20000	60
537	20231222	105800	2737950200	20050	20050	20050	20050	62
538	20231222	105700	2736707100	19980	19990	20050	19970	256
539	20231222	105600	2731590190	19980	19940	19980	19930	947
540	20231222	105500	2712701960	19950	19960	19970	19950	2241
541	20231222	105400	2667970590	19970	20000	20050	19960	1494
542	20231222	105300	2638099160	20050	20100	20100	20050	1021
543	20231222	105200	2617608910	20100	20050	20150	20050	315
544	20231222	105100	2611277160	20050	20300	20300	20050	795
545	20231222	105000	2595233310	20300	20300	20350	20250	300
546	20231222	104900	2589150010	20350	20350	20350	20250	463
547	20231222	104800	2579747260	20300	20300	20300	20250	1112
548	20231222	104700	2557179960	20300	20250	20350	20250	594
549	20231222	104600	2545121360	20250	20350	20350	20250	112
550	20231222	104500	2542847510	20350	20450	20500	20250	1242
551	20231222	104400	2517539710	20350	20450	20550	20350	2564
552	20231222	104300	2465042610	20450	20350	20500	20350	4088
553	20231222	104200	2381576560	20350	20300	20350	20250	312
554	20231222	104100	2375231510	20300	20250	20400	20250	2832
555	20231222	104000	2317666810	20250	20200	20250	20200	984
556	20231222	103900	2297755210	20200	20150	20250	20150	1364
557	20231222	103800	2270200310	20150	20050	20150	20050	136
558	20231222	103700	2267460010	20050	20200	20200	20000	425
559	20231222	103600	2258927560	20200	20150	20200	20100	585
560	20231222	103500	2247142310	20250	20250	20250	20150	323
561	20231222	103400	2240609910	20200	20100	20200	20050	1400
562	20231222	103300	2212388710	20150	20300	20300	20150	1158
563	20231222	103200	2189006310	20200	20050	20250	20050	3308
564	20231222	103100	2122208510	20100	19990	20100	19990	498
565	20231222	103000	2112223880	19990	19890	19990	19890	942
566	20231222	102900	2093415370	19950	19900	19950	19890	123
567	20231222	102800	2090962800	19900	19940	19940	19890	269
568	20231222	102700	2085607920	19930	19920	19930	19920	16
569	20231222	102600	2085289090	19920	19920	19930	19920	195
570	20231222	102500	2081404640	19910	19920	19970	19910	76
571	20231222	102400	2079890540	19910	19950	19960	19910	596
572	20231222	102300	2068005980	19960	19990	19990	19950	214
573	20231222	102200	2063735140	20000	20000	20050	19950	231
574	20231222	102100	2059112840	20050	20000	20050	19950	504
575	20231222	102000	2049036280	20100	20100	20100	20100	143
576	20231222	101900	2046161980	20100	20050	20150	20000	1490
577	20231222	101800	2016233730	20050	19940	20050	19940	4527
578	20231222	101700	1925745370	19950	19830	19950	19830	780
579	20231222	101600	1910227790	19820	19790	19820	19780	67
580	20231222	101500	1908901620	19780	19780	19780	19780	14
581	20231222	101400	1908624700	19730	19730	19730	19730	463
582	20231222	101300	1899489710	19710	19770	19770	19710	382
583	20231222	101200	1891950510	19780	19780	19780	19760	64
584	20231222	101100	1890684950	19780	19760	19810	19720	144
585	20231222	101000	1887838720	19810	19820	19820	19810	34
586	20231222	100900	1887165090	19860	19690	19880	19690	242
587	20231222	100800	1882382800	19690	19650	19690	19650	26
588	20231222	100700	1881871190	19630	19730	19730	19630	269
589	20231222	100600	1876574000	19730	19820	19820	19730	284
590	20231222	100500	1870958440	19890	19910	19910	19890	82
591	20231222	100400	1869326820	19920	19900	19940	19790	114
592	20231222	100300	1867058890	19900	19960	19990	19900	1387
593	20231222	100200	1839400430	19950	19850	20000	19850	2157
594	20231222	100100	1796465780	19860	19790	19860	19790	1893
595	20231222	100000	1758975200	19770	19710	19790	19670	280
596	20231222	095900	1753444410	19710	19740	19740	19640	171
597	20231222	095800	1750076810	19800	19760	19800	19740	36
598	20231222	095700	1749365130	19750	19800	19850	19740	1033
599	20231222	095600	1728938610	19840	19800	19870	19800	1040
600	20231222	095500	1708303480	19800	19720	19800	19720	1146
601	20231222	095400	1685655030	19690	19750	19750	19600	360
602	20231222	095300	1678583580	19690	19690	19690	19690	511
603	20231222	095200	1668521990	19690	19700	19700	19690	50
604	20231222	095100	1667537480	19690	19710	19760	19690	403
605	20231222	095000	1659583770	19630	19730	19730	19630	97
606	20231222	094900	1657679260	19740	19610	19740	19600	595
607	20231222	094800	1646003980	19610	19680	19770	19610	838
608	20231222	094700	1629524710	19670	19670	19670	19650	97
609	20231222	094600	1627617740	19680	19680	19680	19560	806
610	20231222	094500	1611769040	19670	19690	19690	19540	1505
611	20231222	094400	1582294530	19680	19680	19690	19560	89
612	20231222	094300	1580544670	19690	19620	19700	19530	979
613	20231222	094200	1561354270	19600	19560	19620	19540	451
614	20231222	094100	1552514000	19550	19530	19550	19530	260
615	20231222	094000	1547432820	19540	19540	19540	19530	69
616	20231222	093900	1546084850	19540	19500	19540	19360	722
617	20231222	093800	1532031860	19500	19490	19500	19380	352
618	20231222	093700	1525182950	19490	19490	19490	19350	222
619	20231222	093600	1520861970	19480	19360	19480	19360	236
620	20231222	093500	1516281190	19340	19300	19340	19300	158
621	20231222	093400	1513228630	19310	19280	19310	19270	611
622	20231222	093300	1501441070	19290	19270	19290	19200	584
623	20231222	093200	1490191570	19270	19270	19290	19270	769
624	20231222	093100	1475365310	19280	19070	19280	19070	849
625	20231222	093000	1459076400	19070	19010	19070	18890	128
626	20231222	092900	1456650090	18870	18840	18960	18800	5009
627	20231222	092800	1362309340	18810	19020	19020	18810	706
628	20231222	092700	1348949200	19080	19070	19260	19050	1448
629	20231222	092600	1321310750	19070	18800	19070	18740	1218
630	20231222	092500	1298268400	18800	18950	19000	18760	2351
631	20231222	092400	1254012200	18950	19100	19100	18900	2191
632	20231222	092300	1212369940	19080	19050	19160	19050	1647
633	20231222	092200	1180980890	19050	19260	19260	19050	1132
634	20231222	092100	1159308240	19260	19250	19350	19250	872
635	20231222	092000	1142507180	19260	19250	19350	19250	875
636	20231222	091900	1125650350	19250	19270	19320	19220	1716
637	20231222	091800	1092617340	19280	19540	19540	19260	1382
638	20231222	091700	1065819670	19540	19470	19540	19460	996
639	20231222	091600	1046425100	19450	19660	19660	19450	1016
640	20231222	091500	1026600560	19630	19750	19800	19630	4194
641	20231222	091400	944071280	19800	19800	19810	19700	1285
642	20231222	091300	918748930	19800	19830	19830	19690	498
643	20231222	091200	908922010	19830	19960	19970	19800	2901
644	20231222	091100	851287570	19970	19980	20100	19960	1772
645	20231222	091000	815824540	19990	19840	19990	19840	3550
646	20231222	090900	745186580	19800	19690	19840	19660	2564
647	20231222	090800	694663190	19770	19800	19860	19690	6584
648	20231222	090700	564309870	19800	19870	19870	19740	1929
649	20231222	090600	526141900	19780	19780	19890	19740	1384
650	20231222	090500	498770740	19780	19950	20100	19730	5030
651	20231222	090400	398936320	19960	19570	20200	19570	8131
652	20231222	090300	236836440	19570	19220	19570	19190	4623
653	20231222	090200	147154940	19160	19150	19210	19150	719
654	20231222	090100	133372650	19160	19150	19180	19040	966
655	20231222	090000	114944760	19260	19260	19270	19000	5980