KissMeData/099320/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200200	1231556000	29800	29800	29800	29800	1192
3	20231222	200100	1231556000	29800	29800	29800	29800	0
4	20231222	200000	1231556000	29800	29800	29800	29800	0
5	20231222	195900	1231556000	29800	29800	29800	29800	0
6	20231222	195800	1231556000	29800	29800	29800	29800	0
7	20231222	195700	1231556000	29800	29800	29800	29800	0
8	20231222	195600	1231556000	29800	29800	29800	29800	0
9	20231222	195500	1231556000	29800	29800	29800	29800	0
10	20231222	195400	1231556000	29800	29800	29800	29800	0
11	20231222	195300	1231556000	29800	29800	29800	29800	0
12	20231222	195200	1231556000	29800	29800	29800	29800	0
13	20231222	195100	1231556000	29800	29800	29800	29800	0
14	20231222	195000	1231556000	29800	29800	29800	29800	0
15	20231222	194900	1231556000	29800	29800	29800	29800	0
16	20231222	194800	1231556000	29800	29800	29800	29800	0
17	20231222	194700	1231556000	29800	29800	29800	29800	0
18	20231222	194600	1231556000	29800	29800	29800	29800	0
19	20231222	194500	1231556000	29800	29800	29800	29800	0
20	20231222	194400	1231556000	29800	29800	29800	29800	0
21	20231222	194300	1231556000	29800	29800	29800	29800	0
22	20231222	194200	1231556000	29800	29800	29800	29800	0
23	20231222	194100	1231556000	29800	29800	29800	29800	0
24	20231222	194000	1231556000	29800	29800	29800	29800	0
25	20231222	193900	1231556000	29800	29800	29800	29800	0
26	20231222	193800	1231556000	29800	29800	29800	29800	0
27	20231222	193700	1231556000	29800	29800	29800	29800	0
28	20231222	193600	1231556000	29800	29800	29800	29800	0
29	20231222	193500	1231556000	29800	29800	29800	29800	0
30	20231222	193400	1231556000	29800	29800	29800	29800	0
31	20231222	193300	1231556000	29800	29800	29800	29800	0
32	20231222	193200	1231556000	29800	29800	29800	29800	1192
33	20231222	193100	1231556000	29800	29800	29800	29800	0
34	20231222	193000	1231556000	29800	29800	29800	29800	0
35	20231222	192900	1231556000	29800	29800	29800	29800	0
36	20231222	192800	1231556000	29800	29800	29800	29800	0
37	20231222	192700	1231556000	29800	29800	29800	29800	0
38	20231222	192600	1231556000	29800	29800	29800	29800	0
39	20231222	192500	1231556000	29800	29800	29800	29800	0
40	20231222	192400	1231556000	29800	29800	29800	29800	0
41	20231222	192300	1231556000	29800	29800	29800	29800	0
42	20231222	192200	1231556000	29800	29800	29800	29800	0
43	20231222	192100	1231556000	29800	29800	29800	29800	0
44	20231222	192000	1231556000	29800	29800	29800	29800	0
45	20231222	191900	1231556000	29800	29800	29800	29800	0
46	20231222	191800	1231556000	29800	29800	29800	29800	0
47	20231222	191700	1231556000	29800	29800	29800	29800	0
48	20231222	191600	1231556000	29800	29800	29800	29800	0
49	20231222	191500	1231556000	29800	29800	29800	29800	0
50	20231222	191400	1231556000	29800	29800	29800	29800	0
51	20231222	191300	1231556000	29800	29800	29800	29800	0
52	20231222	191200	1231556000	29800	29800	29800	29800	0
53	20231222	191100	1231556000	29800	29800	29800	29800	0
54	20231222	191000	1231556000	29800	29800	29800	29800	0
55	20231222	190900	1231556000	29800	29800	29800	29800	0
56	20231222	190800	1231556000	29800	29800	29800	29800	0
57	20231222	190700	1231556000	29800	29800	29800	29800	0
58	20231222	190600	1231556000	29800	29800	29800	29800	0
59	20231222	190500	1231556000	29800	29800	29800	29800	0
60	20231222	190400	1231556000	29800	29800	29800	29800	0
61	20231222	190300	1231556000	29800	29800	29800	29800	0
62	20231222	190200	1231556000	29800	29800	29800	29800	1192
63	20231222	190100	1231556000	29800	29800	29800	29800	0
64	20231222	190000	1231556000	29800	29800	29800	29800	0
65	20231222	185900	1231556000	29800	29800	29800	29800	0
66	20231222	185800	1231556000	29800	29800	29800	29800	0
67	20231222	185700	1231556000	29800	29800	29800	29800	0
68	20231222	185600	1231556000	29800	29800	29800	29800	0
69	20231222	185500	1231556000	29800	29800	29800	29800	0
70	20231222	185400	1231556000	29800	29800	29800	29800	0
71	20231222	185300	1231556000	29800	29800	29800	29800	0
72	20231222	185200	1231556000	29800	29800	29800	29800	0
73	20231222	185100	1231556000	29800	29800	29800	29800	0
74	20231222	185000	1231556000	29800	29800	29800	29800	0
75	20231222	184900	1231556000	29800	29800	29800	29800	0
76	20231222	184800	1231556000	29800	29800	29800	29800	0
77	20231222	184700	1231556000	29800	29800	29800	29800	0
78	20231222	184600	1231556000	29800	29800	29800	29800	0
79	20231222	184500	1231556000	29800	29800	29800	29800	0
80	20231222	184400	1231556000	29800	29800	29800	29800	0
81	20231222	184300	1231556000	29800	29800	29800	29800	0
82	20231222	184200	1231556000	29800	29800	29800	29800	0
83	20231222	184100	1231556000	29800	29800	29800	29800	0
84	20231222	184000	1231556000	29800	29800	29800	29800	0
85	20231222	183900	1231556000	29800	29800	29800	29800	0
86	20231222	183800	1231556000	29800	29800	29800	29800	0
87	20231222	183700	1231556000	29800	29800	29800	29800	0
88	20231222	183600	1231556000	29800	29800	29800	29800	0
89	20231222	183500	1231556000	29800	29800	29800	29800	0
90	20231222	183400	1231556000	29800	29800	29800	29800	0
91	20231222	183300	1231556000	29800	29800	29800	29800	0
92	20231222	183200	1231556000	29800	29800	29800	29800	1192
93	20231222	183100	1231556000	29800	29800	29800	29800	0
94	20231222	183000	1231556000	29800	29800	29800	29800	0
95	20231222	182900	1231556000	29800	29800	29800	29800	0
96	20231222	182800	1231556000	29800	29800	29800	29800	0
97	20231222	182700	1231556000	29800	29800	29800	29800	0
98	20231222	182600	1231556000	29800	29800	29800	29800	0
99	20231222	182500	1231556000	29800	29800	29800	29800	0
100	20231222	182400	1231556000	29800	29800	29800	29800	0
101	20231222	182300	1231556000	29800	29800	29800	29800	0
102	20231222	182200	1231556000	29800	29800	29800	29800	0
103	20231222	182100	1231556000	29800	29800	29800	29800	0
104	20231222	182000	1231556000	29800	29800	29800	29800	0
105	20231222	181900	1231556000	29800	29800	29800	29800	0
106	20231222	181800	1231556000	29800	29800	29800	29800	0
107	20231222	181700	1231556000	29800	29800	29800	29800	0
108	20231222	181600	1231556000	29800	29800	29800	29800	0
109	20231222	181500	1231556000	29800	29800	29800	29800	0
110	20231222	181400	1231556000	29800	29800	29800	29800	0
111	20231222	181300	1231556000	29800	29800	29800	29800	0
112	20231222	181200	1231556000	29800	29800	29800	29800	0
113	20231222	181100	1231556000	29800	29800	29800	29800	0
114	20231222	181000	1231556000	29800	29800	29800	29800	0
115	20231222	180900	1231556000	29800	29800	29800	29800	0
116	20231222	180800	1231556000	29800	29800	29800	29800	0
117	20231222	180700	1231556000	29800	29800	29800	29800	0
118	20231222	180600	1231556000	29800	29800	29800	29800	0
119	20231222	180500	1231556000	29800	29800	29800	29800	0
120	20231222	180400	1231556000	29800	29800	29800	29800	0
121	20231222	180300	1231556000	29800	29800	29800	29800	0
122	20231222	180200	1231556000	29800	29800	29800	29800	1192
123	20231222	180100	1231556000	29800	29800	29800	29800	0
124	20231222	180000	1231556000	29800	29800	29800	29800	0
125	20231222	175900	1231556000	29800	29800	29800	29800	0
126	20231222	175800	1231556000	29800	29800	29800	29800	0
127	20231222	175700	1231556000	29800	29800	29800	29800	0
128	20231222	175600	1231556000	29800	29800	29800	29800	0
129	20231222	175500	1231556000	29800	29800	29800	29800	0
130	20231222	175400	1231556000	29800	29800	29800	29800	0
131	20231222	175300	1231556000	29800	29800	29800	29800	0
132	20231222	175200	1231556000	29800	29800	29800	29800	0
133	20231222	175100	1231556000	29800	29800	29800	29800	0
134	20231222	175000	1231556000	29800	29800	29800	29800	0
135	20231222	174900	1231556000	29800	29800	29800	29800	0
136	20231222	174800	1231556000	29800	29800	29800	29800	0
137	20231222	174700	1231556000	29800	29800	29800	29800	0
138	20231222	174600	1231556000	29800	29800	29800	29800	0
139	20231222	174500	1231556000	29800	29800	29800	29800	0
140	20231222	174400	1231556000	29800	29800	29800	29800	0
141	20231222	174300	1231556000	29800	29800	29800	29800	0
142	20231222	174200	1231556000	29800	29800	29800	29800	0
143	20231222	174100	1231556000	29800	29800	29800	29800	0
144	20231222	174000	1231556000	29800	29800	29800	29800	0
145	20231222	173900	1231556000	29800	29800	29800	29800	0
146	20231222	173800	1231556000	29800	29800	29800	29800	0
147	20231222	173700	1231556000	29800	29800	29800	29800	0
148	20231222	173600	1231556000	29800	29800	29800	29800	0
149	20231222	173500	1231556000	29800	29800	29800	29800	0
150	20231222	173400	1231556000	29800	29800	29800	29800	0
151	20231222	173300	1231556000	29800	29800	29800	29800	0
152	20231222	173200	1231556000	29800	29800	29800	29800	1192
153	20231222	173100	1231556000	29800	29800	29800	29800	0
154	20231222	173000	1231556000	29800	29800	29800	29800	0
155	20231222	172900	1231556000	29800	29800	29800	29800	0
156	20231222	172800	1231556000	29800	29800	29800	29800	0
157	20231222	172700	1231556000	29800	29800	29800	29800	0
158	20231222	172600	1231556000	29800	29800	29800	29800	0
159	20231222	172500	1231556000	29800	29800	29800	29800	0
160	20231222	172400	1231556000	29800	29800	29800	29800	0
161	20231222	172300	1231556000	29800	29800	29800	29800	0
162	20231222	172200	1231556000	29800	29800	29800	29800	0
163	20231222	172100	1231556000	29800	29800	29800	29800	0
164	20231222	172000	1231556000	29800	29800	29800	29800	0
165	20231222	171900	1231556000	29800	29800	29800	29800	0
166	20231222	171800	1231556000	29800	29800	29800	29800	0
167	20231222	171700	1231556000	29800	29800	29800	29800	0
168	20231222	171600	1231556000	29800	29800	29800	29800	0
169	20231222	171500	1231556000	29800	29800	29800	29800	0
170	20231222	171400	1231556000	29800	29800	29800	29800	0
171	20231222	171300	1231556000	29800	29800	29800	29800	0
172	20231222	171200	1231556000	29800	29800	29800	29800	0
173	20231222	171100	1231556000	29800	29800	29800	29800	0
174	20231222	171000	1231556000	29800	29800	29800	29800	0
175	20231222	170900	1231556000	29800	29800	29800	29800	0
176	20231222	170800	1231556000	29800	29800	29800	29800	0
177	20231222	170700	1231556000	29800	29800	29800	29800	0
178	20231222	170600	1231556000	29800	29800	29800	29800	0
179	20231222	170500	1231556000	29800	29800	29800	29800	0
180	20231222	170400	1231556000	29800	29800	29800	29800	0
181	20231222	170300	1231556000	29800	29800	29800	29800	0
182	20231222	170200	1231556000	29800	29800	29800	29800	1192
183	20231222	170100	1231556000	29800	29800	29800	29800	0
184	20231222	170000	1231556000	29800	29800	29800	29800	0
185	20231222	165900	1231556000	29800	29800	29800	29800	0
186	20231222	165800	1231556000	29800	29800	29800	29800	0
187	20231222	165700	1231556000	29800	29800	29800	29800	0
188	20231222	165600	1231556000	29800	29800	29800	29800	0
189	20231222	165500	1231556000	29800	29800	29800	29800	0
190	20231222	165400	1231556000	29800	29800	29800	29800	0
191	20231222	165300	1231556000	29800	29800	29800	29800	0
192	20231222	165200	1231556000	29800	29800	29800	29800	0
193	20231222	165100	1231556000	29800	29800	29800	29800	0
194	20231222	165000	1231556000	29800	29800	29800	29800	0
195	20231222	164900	1231556000	29800	29800	29800	29800	0
196	20231222	164800	1231556000	29800	29800	29800	29800	0
197	20231222	164700	1231556000	29800	29800	29800	29800	0
198	20231222	164600	1231556000	29800	29800	29800	29800	0
199	20231222	164500	1231556000	29800	29800	29800	29800	0
200	20231222	164400	1231556000	29800	29800	29800	29800	0
201	20231222	164300	1231556000	29800	29800	29800	29800	0
202	20231222	164200	1231556000	29800	29800	29800	29800	0
203	20231222	164100	1231556000	29800	29800	29800	29800	0
204	20231222	164000	1231556000	29800	29800	29800	29800	0
205	20231222	163900	1231556000	29800	29800	29800	29800	0
206	20231222	163800	1231556000	29800	29800	29800	29800	0
207	20231222	163700	1231556000	29800	29800	29800	29800	0
208	20231222	163600	1231556000	29800	29800	29800	29800	0
209	20231222	163500	1231556000	29800	29800	29800	29800	0
210	20231222	163400	1231556000	29800	29800	29800	29800	0
211	20231222	163300	1231556000	29800	29800	29800	29800	0
212	20231222	163200	1231556000	29800	29800	29800	29800	1192
213	20231222	163100	1231556000	29800	29800	29800	29800	0
214	20231222	163000	1231556000	29800	29800	29800	29800	0
215	20231222	162900	1231556000	29800	29800	29800	29800	0
216	20231222	162800	1231556000	29800	29800	29800	29800	0
217	20231222	162700	1231556000	29800	29800	29800	29800	0
218	20231222	162600	1231556000	29800	29800	29800	29800	0
219	20231222	162500	1231556000	29800	29800	29800	29800	0
220	20231222	162400	1231556000	29800	29800	29800	29800	0
221	20231222	162300	1231556000	29800	29800	29800	29800	0
222	20231222	162200	1231556000	29800	29800	29800	29800	0
223	20231222	162100	1231556000	29800	29800	29800	29800	0
224	20231222	162000	1231556000	29800	29800	29800	29800	0
225	20231222	161900	1231556000	29800	29800	29800	29800	0
226	20231222	161800	1231556000	29800	29800	29800	29800	0
227	20231222	161700	1231556000	29800	29800	29800	29800	0
228	20231222	161600	1231556000	29800	29800	29800	29800	0
229	20231222	161500	1231556000	29800	29800	29800	29800	0
230	20231222	161400	1231556000	29800	29800	29800	29800	0
231	20231222	161300	1231556000	29800	29800	29800	29800	0
232	20231222	161200	1231556000	29800	29800	29800	29800	0
233	20231222	161100	1231556000	29800	29800	29800	29800	0
234	20231222	161000	1231556000	29800	29800	29800	29800	0
235	20231222	160900	1231556000	29800	29800	29800	29800	0
236	20231222	160800	1231556000	29800	29800	29800	29800	0
237	20231222	160700	1231556000	29800	29800	29800	29800	0
238	20231222	160600	1231556000	29800	29800	29800	29800	0
239	20231222	160500	1231556000	29800	29800	29800	29800	0
240	20231222	160400	1231556000	29800	29800	29800	29800	0
241	20231222	160300	1231556000	29800	29800	29800	29800	0
242	20231222	160200	1231556000	29800	29800	29800	29800	1192
243	20231222	160100	1231556000	29800	29800	29800	29800	0
244	20231222	160000	1231556000	29800	29800	29800	29800	0
245	20231222	155900	1231556000	29800	29800	29800	29800	0
246	20231222	155800	1231556000	29800	29800	29800	29800	0
247	20231222	155700	1231556000	29800	29800	29800	29800	0
248	20231222	155600	1231556000	29800	29800	29800	29800	0
249	20231222	155500	1231556000	29800	29800	29800	29800	0
250	20231222	155400	1231556000	29800	29800	29800	29800	0
251	20231222	155300	1231556000	29800	29800	29800	29800	0
252	20231222	155200	1231556000	29800	29800	29800	29800	0
253	20231222	155100	1231556000	29800	29800	29800	29800	0
254	20231222	155000	1231556000	29800	29800	29800	29800	0
255	20231222	154900	1231556000	29800	29800	29800	29800	0
256	20231222	154800	1231556000	29800	29800	29800	29800	0
257	20231222	154700	1231556000	29800	29800	29800	29800	0
258	20231222	154600	1231556000	29800	29800	29800	29800	0
259	20231222	154500	1231556000	29800	29800	29800	29800	0
260	20231222	154400	1231556000	29800	29800	29800	29800	0
261	20231222	154300	1231556000	29800	29800	29800	29800	0
262	20231222	154200	1231556000	29800	29800	29800	29800	0
263	20231222	154100	1231556000	29800	29800	29800	29800	0
264	20231222	154000	1231556000	29800	29800	29800	29800	0
265	20231222	153900	1231556000	29800	29800	29800	29800	0
266	20231222	153800	1231556000	29800	29800	29800	29800	0
267	20231222	153700	1231556000	29800	29800	29800	29800	0
268	20231222	153600	1231556000	29800	29800	29800	29800	0
269	20231222	153500	1231556000	29800	29800	29800	29800	0
270	20231222	153400	1231556000	29800	29800	29800	29800	0
271	20231222	153300	1231556000	29800	29800	29800	29800	0
272	20231222	153200	1231556000	29800	29800	29800	29800	1192
273	20231222	153100	1231556000	29800	29800	29800	29800	0
274	20231222	153000	1231556000	29800	29800	29800	29800	1192
275	20231222	152900	1196034400	29800	29800	29800	29800	0
276	20231222	152800	1196034400	29800	29800	29800	29800	0
277	20231222	152700	1196034400	29800	29800	29800	29800	0
278	20231222	152600	1196034400	29800	29800	29800	29800	0
279	20231222	152500	1196034400	29800	29800	29800	29800	0
280	20231222	152400	1196034400	29800	29800	29800	29800	0
281	20231222	152300	1196034400	29800	29800	29800	29800	0
282	20231222	152200	1196034400	29800	29800	29800	29800	0
283	20231222	152100	1196034400	29800	29800	29800	29800	0
284	20231222	152000	1196034400	29800	29800	29800	29800	0
285	20231222	151900	1196034400	29800	29650	29800	29650	490
286	20231222	151800	1181453600	29700	29700	29700	29700	20
287	20231222	151700	1180859600	29750	29700	29750	29700	12
288	20231222	151600	1180502700	29700	29700	29700	29700	28
289	20231222	151500	1179671100	29650	29650	29650	29650	31
290	20231222	151400	1178751950	29650	29650	29650	29650	80
291	20231222	151300	1176379950	29650	29650	29650	29650	0
292	20231222	151200	1176379950	29650	29650	29650	29650	6
293	20231222	151100	1176202050	29750	29650	29750	29650	128
294	20231222	151000	1172400450	29650	29700	29700	29650	126
295	20231222	150900	1168664500	29700	29700	29700	29700	0
296	20231222	150800	1168664500	29700	29700	29700	29650	144
297	20231222	150700	1164392200	29750	29750	29750	29750	33
298	20231222	150600	1163410450	29850	29700	29850	29700	12
299	20231222	150500	1163053200	29700	29750	29800	29700	224
300	20231222	150400	1156391250	29750	29750	29750	29750	18
301	20231222	150300	1155855750	29800	29800	29800	29800	61
302	20231222	150200	1154037950	29700	29800	29800	29700	43
303	20231222	150100	1152760750	29700	29700	29700	29700	2
304	20231222	150000	1152701350	29700	29700	29700	29700	18
305	20231222	145900	1152166750	29700	29850	29850	29700	14
306	20231222	145800	1151749400	29850	29800	29850	29800	293
307	20231222	145700	1143016700	29800	29900	29900	29800	1252
308	20231222	145600	1105585250	29900	29850	29900	29850	1061
309	20231222	145500	1073878350	29850	29800	29850	29800	528
310	20231222	145400	1058143800	29750	29750	29750	29750	71
311	20231222	145300	1056031550	29700	29750	29750	29700	43
312	20231222	145200	1054752850	29750	29750	29800	29750	622
313	20231222	145100	1036239850	29750	29750	29800	29700	221
314	20231222	145000	1029663900	29700	29600	29700	29600	2052
315	20231222	144900	968784450	29550	29550	29600	29550	56
316	20231222	144800	967127150	29550	29500	29550	29500	294
317	20231222	144700	958444950	29450	29450	29450	29450	1
318	20231222	144600	958415500	29500	29500	29500	29500	31
319	20231222	144500	957501000	29500	29500	29500	29500	3
320	20231222	144400	957412500	29450	29450	29450	29450	65
321	20231222	144300	955498250	29450	29450	29450	29450	15
322	20231222	144200	955056500	29450	29450	29450	29450	189
323	20231222	144100	949490450	29500	29500	29500	29500	17
324	20231222	144000	948988950	29500	29550	29550	29500	541
325	20231222	143900	933027400	29500	29500	29500	29500	74
326	20231222	143800	930844400	29450	29450	29450	29450	1
327	20231222	143700	930814950	29450	29500	29500	29450	123
328	20231222	143600	927186500	29500	29500	29500	29500	282
329	20231222	143500	918867500	29500	29550	29550	29500	56
330	20231222	143400	917214700	29550	29550	29550	29550	323
331	20231222	143300	907670050	29550	29550	29550	29550	1
332	20231222	143200	907640500	29500	29500	29500	29500	2
333	20231222	143100	907581500	29450	29550	29550	29450	281
334	20231222	143000	899292150	29500	29500	29500	29500	3
335	20231222	142900	899203650	29500	29500	29500	29500	40
336	20231222	142800	898023650	29500	29500	29500	29500	20
337	20231222	142700	897433650	29500	29500	29500	29500	101
338	20231222	142600	894454150	29600	29550	29600	29550	20
339	20231222	142500	893862300	29550	29550	29550	29550	1
340	20231222	142400	893832750	29550	29550	29550	29550	13
341	20231222	142300	893448600	29500	29550	29550	29500	39
342	20231222	142200	892297900	29600	29600	29600	29600	1
343	20231222	142100	892268300	29600	29500	29600	29500	141
344	20231222	142000	888094800	29600	29600	29600	29600	2
345	20231222	141900	888035600	29600	29600	29600	29600	23
346	20231222	141800	887354800	29600	29600	29650	29500	76
347	20231222	141700	885105550	29650	29600	29650	29600	117
348	20231222	141600	881640950	29600	29600	29600	29600	3
349	20231222	141500	881552150	29650	29650	29650	29650	174
350	20231222	141400	876393050	29700	29600	29700	29600	287
351	20231222	141300	867879050	29600	29600	29650	29600	151
352	20231222	141200	863407950	29600	29600	29600	29600	395
353	20231222	141100	851715950	29550	29450	29550	29450	257
354	20231222	141000	844128200	29450	29450	29450	29450	0
355	20231222	140900	844128200	29450	29450	29450	29450	0
356	20231222	140800	844128200	29450	29450	29450	29450	128
357	20231222	140700	840358600	29450	29450	29450	29450	103
358	20231222	140600	837325250	29450	29450	29450	29450	11
359	20231222	140500	837001300	29450	29450	29450	29450	21
360	20231222	140400	836382850	29450	29500	29550	29450	218
361	20231222	140300	829952150	29500	29500	29500	29500	206
362	20231222	140200	823875150	29500	29350	29500	29350	2707
363	20231222	140100	744314250	29350	29350	29350	29350	304
364	20231222	140000	735391850	29300	29300	29300	29300	33
365	20231222	135900	734424950	29300	29300	29300	29300	2
366	20231222	135800	734366350	29300	29250	29350	29250	1300
367	20231222	135700	696274700	29250	29250	29250	29250	261
368	20231222	135600	688640450	29250	29250	29250	29250	0
369	20231222	135500	688640450	29250	29200	29250	29200	442
370	20231222	135400	675732150	29200	29150	29200	29150	42
371	20231222	135300	674506350	29150	29150	29150	29150	2
372	20231222	135200	674448050	29150	29150	29150	29150	23
373	20231222	135100	673777600	29200	29200	29200	29200	15
374	20231222	135000	673339600	29150	29150	29150	29150	1
375	20231222	134900	673310450	29200	29150	29200	29150	4
376	20231222	134800	673193750	29150	29150	29150	29150	0
377	20231222	134700	673193750	29150	29150	29150	29150	1
378	20231222	134600	673164600	29200	29200	29200	29200	100
379	20231222	134500	670244600	29100	29100	29100	29100	41
380	20231222	134400	669051500	29100	29100	29100	29100	40
381	20231222	134300	667887500	29100	29150	29200	29100	229
382	20231222	134200	661213600	29150	29200	29200	29150	176
383	20231222	134100	656075950	29200	29200	29200	29200	8
384	20231222	134000	655842350	29250	29250	29250	29250	5
385	20231222	133900	655696100	29250	29200	29250	29200	85
386	20231222	133800	653213050	29200	29200	29200	29200	82
387	20231222	133700	650818650	29200	29200	29200	29200	0
388	20231222	133600	650818650	29200	29200	29200	29200	1
389	20231222	133500	650789450	29200	29200	29200	29200	0
390	20231222	133400	650789450	29200	29200	29200	29200	80
391	20231222	133300	648453450	29200	29100	29200	29100	138
392	20231222	133200	644433850	29200	29200	29200	29200	313
393	20231222	133100	635294250	29200	29150	29200	29150	30
394	20231222	133000	634419400	29100	29100	29100	29100	100
395	20231222	132900	631509400	29150	29150	29150	29150	49
396	20231222	132800	630081050	29100	29100	29100	29100	101
397	20231222	132700	627141950	29150	29100	29150	29100	603
398	20231222	132600	609591850	29100	29050	29100	29050	971
399	20231222	132500	581376150	29050	29050	29050	29050	140
400	20231222	132400	577309150	29050	29050	29050	29050	0
401	20231222	132300	577309150	29050	29050	29050	29050	107
402	20231222	132200	574200800	29050	29000	29050	29000	67
403	20231222	132100	572254500	29050	29050	29050	29050	0
404	20231222	132000	572254500	29050	29050	29050	29050	1
405	20231222	131900	572225450	28950	28950	28950	28950	0
406	20231222	131800	572225450	28950	28950	28950	28950	0
407	20231222	131700	572225450	28950	28950	28950	28950	0
408	20231222	131600	572225450	28950	28950	28950	28950	1
409	20231222	131500	572196500	28950	29000	29000	28950	5
410	20231222	131400	572051700	29050	29050	29050	29050	1
411	20231222	131300	572022650	29000	29000	29000	29000	115
412	20231222	131200	568687650	28950	29000	29000	28950	22
413	20231222	131100	568050250	29050	29050	29050	29050	0
414	20231222	131000	568050250	29050	29050	29050	29050	50
415	20231222	130900	566597750	28950	28950	28950	28950	0
416	20231222	130800	566597750	28950	29000	29000	28950	105
417	20231222	130700	563557300	29000	29000	29000	29000	50
418	20231222	130600	562107300	29000	29000	29000	29000	0
419	20231222	130500	562107300	29000	29000	29000	29000	0
420	20231222	130400	562107300	29000	29000	29000	29000	12
421	20231222	130300	561759300	29000	29000	29000	29000	1
422	20231222	130200	561730300	29000	29000	29000	29000	21
423	20231222	130100	561121300	29000	29000	29000	29000	35
424	20231222	130000	560106300	29000	29000	29000	29000	149
425	20231222	125900	555785300	29000	29000	29000	29000	77
426	20231222	125800	553552300	29000	29050	29050	29000	7
427	20231222	125700	553349050	29050	29050	29050	29050	0
428	20231222	125600	553349050	29050	28950	29050	28950	366
429	20231222	125500	542732600	29000	29000	29000	29000	193
430	20231222	125400	537135600	29000	29000	29000	29000	19
431	20231222	125300	536584600	29000	29000	29000	29000	0
432	20231222	125200	536584600	29000	29050	29050	29000	105
433	20231222	125100	533539450	29050	29000	29050	29000	511
434	20231222	125000	518712950	29000	29000	29000	29000	91
435	20231222	124900	516073950	28950	28950	28950	28950	1
436	20231222	124800	516045000	28950	28950	28950	28950	0
437	20231222	124700	516045000	28950	28950	28950	28950	0
438	20231222	124600	516045000	28950	28950	28950	28950	0
439	20231222	124500	516045000	28950	28950	28950	28950	41
440	20231222	124400	514858050	28950	28950	28950	28950	0
441	20231222	124300	514858050	28950	28950	28950	28950	1
442	20231222	124200	514829100	28950	28950	28950	28950	5
443	20231222	124100	514684350	29000	29000	29000	29000	0
444	20231222	124000	514684350	29000	29000	29000	29000	0
445	20231222	123900	514684350	29000	29000	29000	29000	20
446	20231222	123800	514104350	29000	29000	29000	29000	0
447	20231222	123700	514104350	29000	29000	29000	29000	39
448	20231222	123600	512973350	28950	28950	28950	28950	2
449	20231222	123500	512915450	29000	29000	29000	29000	0
450	20231222	123400	512915450	29000	29000	29000	29000	0
451	20231222	123300	512915450	29000	29000	29000	29000	30
452	20231222	123200	512045450	29000	29000	29000	29000	0
453	20231222	123100	512045450	29000	29000	29000	29000	551
454	20231222	123000	496066450	29000	29000	29000	28950	400
455	20231222	122900	484466500	28900	28900	28900	28900	0
456	20231222	122800	484466500	28900	28900	28900	28900	54
457	20231222	122700	482905900	28900	28900	28900	28900	0
458	20231222	122600	482905900	28900	28900	28900	28900	12
459	20231222	122500	482559100	28800	28800	28800	28800	48
460	20231222	122400	481176700	28850	28850	28850	28850	1
461	20231222	122300	481147850	28800	28800	28800	28800	1
462	20231222	122200	481119050	28850	28850	28850	28850	50
463	20231222	122100	479676550	28850	28850	28850	28850	100
464	20231222	122000	476791550	28850	28850	28850	28850	14
465	20231222	121900	476387650	28850	28850	28850	28850	26
466	20231222	121800	475637550	28850	28850	28850	28850	0
467	20231222	121700	475637550	28850	28850	28850	28850	1
468	20231222	121600	475608700	28900	28850	28900	28850	16
469	20231222	121500	475146800	28900	28900	28900	28900	0
470	20231222	121400	475146800	28900	28900	28900	28900	1
471	20231222	121300	475117900	28800	28850	28850	28800	7
472	20231222	121200	474916250	28850	28850	28850	28850	0
473	20231222	121100	474916250	28850	28850	28850	28850	1
474	20231222	121000	474887400	28800	28800	28800	28800	0
475	20231222	120900	474887400	28800	28800	28800	28800	20
476	20231222	120800	474311400	28800	28800	28800	28800	0
477	20231222	120700	474311400	28800	28800	28800	28800	5
478	20231222	120600	474167400	28800	28800	28800	28800	0
479	20231222	120500	474167400	28800	28800	28800	28800	1
480	20231222	120400	474138600	28850	28850	28850	28850	1
481	20231222	120300	474109750	28850	28850	28850	28850	0
482	20231222	120200	474109750	28850	28850	28850	28850	0
483	20231222	120100	474109750	28850	28850	28850	28850	0
484	20231222	120000	474109750	28850	28850	28850	28850	2
485	20231222	115900	474052050	28850	28850	28850	28850	0
486	20231222	115800	474052050	28850	28850	28850	28850	1
487	20231222	115700	474023200	29000	29000	29000	29000	0
488	20231222	115600	474023200	29000	29000	29000	29000	0
489	20231222	115500	474023200	29000	28950	29000	28950	20
490	20231222	115400	473443750	28950	28900	28950	28900	30
491	20231222	115300	472576400	28850	28850	28850	28850	31
492	20231222	115200	471682050	28900	28900	28900	28900	50
493	20231222	115100	470237050	28850	28850	28850	28850	1
494	20231222	115000	470208200	28850	28900	28900	28850	5
495	20231222	114900	470063750	28800	28800	28800	28800	0
496	20231222	114800	470063750	28800	28800	28800	28800	0
497	20231222	114700	470063750	28800	28800	28800	28800	300
498	20231222	114600	461423750	28800	28800	28800	28800	1
499	20231222	114500	461394950	28850	28850	28850	28850	2
500	20231222	114400	461337250	28900	28900	28900	28900	0
501	20231222	114300	461337250	28900	28900	28900	28900	0
502	20231222	114200	461337250	28900	28900	28900	28900	1
503	20231222	114100	461308350	28800	28800	28800	28800	0
504	20231222	114000	461308350	28800	28850	28850	28800	22
505	20231222	113900	460674550	28900	28850	28900	28850	40
506	20231222	113800	459519600	29000	29000	29000	29000	0
507	20231222	113700	459519600	29000	29000	29000	29000	0
508	20231222	113600	459519600	29000	28950	29000	28950	200
509	20231222	113500	453723000	29000	29000	29000	29000	17
510	20231222	113400	453230000	29000	29000	29000	29000	0
511	20231222	113300	453230000	29000	29000	29000	29000	2
512	20231222	113200	453172000	29000	28950	29050	28950	436
513	20231222	113100	440533700	28950	28800	28950	28800	1215
514	20231222	113000	405469600	28800	28800	28800	28800	28
515	20231222	112900	404663200	28800	28800	28800	28800	0
516	20231222	112800	404663200	28800	28800	28800	28800	130
517	20231222	112700	400919200	28850	28800	28850	28800	574
518	20231222	112600	384370300	28800	28750	28800	28750	25
519	20231222	112500	383650350	28750	28750	28750	28750	0
520	20231222	112400	383650350	28750	28750	28750	28750	0
521	20231222	112300	383650350	28750	28750	28750	28750	500
522	20231222	112200	369275350	28750	28750	28750	28750	463
523	20231222	112100	355964100	28750	28800	28800	28750	43
524	20231222	112000	354727550	28750	28750	28750	28750	0
525	20231222	111900	354727550	28750	28750	28750	28750	1
526	20231222	111800	354698800	28750	28750	28750	28750	200
527	20231222	111700	348948800	28800	28800	28800	28800	0
528	20231222	111600	348948800	28800	28800	28800	28800	0
529	20231222	111500	348948800	28800	28800	28800	28800	121
530	20231222	111400	345464000	28750	28750	28750	28750	0
531	20231222	111300	345464000	28750	28750	28750	28750	31
532	20231222	111200	344572750	28750	28750	28750	28750	0
533	20231222	111100	344572750	28750	28750	28750	28750	0
534	20231222	111000	344572750	28750	28750	28750	28750	0
535	20231222	110900	344572750	28750	28750	28750	28750	0
536	20231222	110800	344572750	28750	28750	28750	28750	10
537	20231222	110700	344285250	28750	28800	28800	28750	15
538	20231222	110600	343853800	28750	28750	28750	28750	10
539	20231222	110500	343566300	28750	28750	28750	28750	10
540	20231222	110400	343278800	28750	28750	28750	28750	0
541	20231222	110300	343278800	28750	28750	28750	28750	0
542	20231222	110200	343278800	28750	28750	28750	28750	1
543	20231222	110100	343250050	28750	28750	28750	28750	0
544	20231222	110000	343250050	28750	28750	28750	28750	1
545	20231222	105900	343221300	28750	28750	28750	28750	0
546	20231222	105800	343221300	28750	28750	28750	28750	10
547	20231222	105700	342933800	28750	28750	28750	28750	10
548	20231222	105600	342646300	28750	28750	28750	28750	10
549	20231222	105500	342358800	28850	28850	28850	28850	1
550	20231222	105400	342329950	28800	28750	28800	28750	955
551	20231222	105300	314851650	28750	28750	28750	28750	0
552	20231222	105200	314851650	28750	28750	28750	28750	0
553	20231222	105100	314851650	28750	28750	28750	28750	1
554	20231222	105000	314822900	28750	28750	28750	28750	3
555	20231222	104900	314736650	28750	28750	28750	28750	0
556	20231222	104800	314736650	28750	28750	28750	28750	155
557	20231222	104700	310280400	28700	28700	28700	28700	2
558	20231222	104600	310223000	28700	28700	28700	28700	0
559	20231222	104500	310223000	28700	28700	28700	28700	0
560	20231222	104400	310223000	28700	28700	28700	28700	10
561	20231222	104300	309936000	28700	28700	28700	28700	0
562	20231222	104200	309936000	28700	28700	28700	28700	1
563	20231222	104100	309907300	28700	28700	28700	28700	0
564	20231222	104000	309907300	28700	28700	28700	28700	0
565	20231222	103900	309907300	28700	28700	28700	28700	10
566	20231222	103800	309620300	28700	28700	28700	28700	10
567	20231222	103700	309333300	28700	28700	28700	28700	0
568	20231222	103600	309333300	28700	28700	28700	28700	371
569	20231222	103500	298685600	28700	28700	28700	28700	7
570	20231222	103400	298484700	28700	28700	28700	28700	0
571	20231222	103300	298484700	28700	28750	28750	28700	5
572	20231222	103200	298341100	28700	28700	28700	28700	0
573	20231222	103100	298341100	28700	28700	28700	28700	200
574	20231222	103000	292601100	28700	28700	28700	28700	0
575	20231222	102900	292601100	28700	28700	28700	28700	0
576	20231222	102800	292601100	28700	28700	28700	28700	2
577	20231222	102700	292543700	28700	28700	28700	28700	0
578	20231222	102600	292543700	28700	28700	28700	28700	3
579	20231222	102500	292457600	28700	28700	28700	28700	0
580	20231222	102400	292457600	28700	28700	28700	28700	0
581	20231222	102300	292457600	28700	28800	28800	28700	55
582	20231222	102200	290877100	28800	28800	28800	28800	11
583	20231222	102100	290560300	28800	28800	28800	28800	438
584	20231222	102000	277945900	28750	28750	28750	28750	25
585	20231222	101900	277227150	28750	28750	28750	28750	45
586	20231222	101800	275933400	28800	28800	28800	28800	100
587	20231222	101700	273053400	28700	28700	28700	28700	0
588	20231222	101600	273053400	28700	28700	28700	28700	0
589	20231222	101500	273053400	28700	28700	28700	28700	1
590	20231222	101400	273024700	28750	28750	28750	28750	719
591	20231222	101300	252353450	28700	28700	28700	28700	347
592	20231222	101200	242394550	28700	28700	28700	28700	146
593	20231222	101100	238204350	28700	28700	28700	28700	0
594	20231222	101000	238204350	28700	28700	28700	28700	2
595	20231222	100900	238146950	28700	28650	28700	28650	3
596	20231222	100800	238060900	28650	28650	28650	28650	0
597	20231222	100700	238060900	28650	28650	28650	28650	0
598	20231222	100600	238060900	28650	28650	28650	28650	341
599	20231222	100500	228291250	28650	28650	28650	28650	0
600	20231222	100400	228291250	28650	28650	28650	28650	0
601	20231222	100300	228291250	28650	28600	28650	28600	2
602	20231222	100200	228234000	28600	28600	28600	28600	0
603	20231222	100100	228234000	28600	28600	28600	28600	0
604	20231222	100000	228234000	28600	28600	28600	28600	0
605	20231222	095900	228234000	28600	28600	28600	28600	996
606	20231222	095800	199748400	28600	28600	28600	28600	0
607	20231222	095700	199748400	28600	28600	28600	28600	0
608	20231222	095600	199748400	28600	28600	28600	28600	4
609	20231222	095500	199634000	28600	28650	28650	28600	666
610	20231222	095400	180585950	28600	28600	28600	28600	0
611	20231222	095300	180585950	28600	28600	28600	28600	278
612	20231222	095200	172635150	28550	28550	28550	28550	0
613	20231222	095100	172635150	28550	28550	28550	28550	1
614	20231222	095000	172606600	28550	28550	28550	28550	1
615	20231222	094900	172578050	28600	28600	28600	28600	0
616	20231222	094800	172578050	28600	28600	28600	28600	0
617	20231222	094700	172578050	28600	28600	28600	28600	0
618	20231222	094600	172578050	28600	28600	28600	28600	36
619	20231222	094500	171548450	28600	28600	28600	28600	0
620	20231222	094400	171548450	28600	28600	28600	28600	0
621	20231222	094300	171548450	28600	28600	28600	28600	1
622	20231222	094200	171519850	28550	28550	28550	28550	0
623	20231222	094100	171519850	28550	28550	28550	28550	0
624	20231222	094000	171519850	28550	28550	28550	28550	0
625	20231222	093900	171519850	28550	28550	28550	28550	0
626	20231222	093800	171519850	28550	28600	28650	28550	30
627	20231222	093700	170662850	28600	28600	28600	28550	68
628	20231222	093600	168721100	28550	28550	28550	28550	102
629	20231222	093500	165809000	28550	28550	28550	28550	180
630	20231222	093400	160670000	28550	28550	28550	28550	0
631	20231222	093300	160670000	28550	28700	28700	28550	3051
632	20231222	093200	73444750	28650	28700	28700	28650	97
633	20231222	093100	70665450	28650	28650	28650	28650	1
634	20231222	093000	70636800	28800	28800	28800	28800	1
635	20231222	092900	70608000	28750	28650	28750	28650	30
636	20231222	092800	69746200	28700	28700	28700	28700	0
637	20231222	092700	69746200	28700	28700	28700	28700	0
638	20231222	092600	69746200	28700	28800	28800	28700	82
639	20231222	092500	67386800	28800	28800	28800	28800	12
640	20231222	092400	67041200	28850	28800	28850	28650	26
641	20231222	092300	66292200	28850	28750	28850	28750	4
642	20231222	092200	66177000	28750	28650	28750	28650	63
643	20231222	092100	64370650	28650	28650	28650	28650	43
644	20231222	092000	63138700	28600	28600	28600	28600	123
645	20231222	091900	59620900	28600	28600	28600	28600	36
646	20231222	091800	58591300	28600	28600	28600	28600	16
647	20231222	091700	58133700	28650	28650	28650	28650	0
648	20231222	091600	58133700	28650	28650	28650	28650	0
649	20231222	091500	58133700	28650	28650	28650	28650	16
650	20231222	091400	57675300	28650	28650	28650	28650	105
651	20231222	091300	54667050	28650	28650	28650	28650	2
652	20231222	091200	54609750	28600	28600	28600	28600	50
653	20231222	091100	53179750	28600	28650	28650	28600	2
654	20231222	091000	53122500	28600	28600	28600	28600	62
655	20231222	090900	51349300	28650	28650	28650	28650	0
656	20231222	090800	51349300	28650	28700	28700	28650	895
657	20231222	090700	25685200	28750	28750	28750	28750	1
658	20231222	090600	25656450	28750	28750	28750	28750	139
659	20231222	090500	21660200	28750	28800	28800	28750	42
660	20231222	090400	20452450	28800	28800	28800	28800	104
661	20231222	090300	17457250	28800	28850	28850	28800	57
662	20231222	090200	15814650	28800	28850	28850	28800	223
663	20231222	090100	9381750	28850	29050	29050	28850	32
664	20231222	090000	8455150	29100	29100	29100	28700	292