KissMeData/134790/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201600	50072150	29000	29000	29000	29000	90
3	20231222	201500	50072150	29000	29000	29000	29000	0
4	20231222	201400	50072150	29000	29000	29000	29000	0
5	20231222	201300	50072150	29000	29000	29000	29000	0
6	20231222	201200	50072150	29000	29000	29000	29000	0
7	20231222	201100	50072150	29000	29000	29000	29000	0
8	20231222	201000	50072150	29000	29000	29000	29000	0
9	20231222	200900	50072150	29000	29000	29000	29000	0
10	20231222	200800	50072150	29000	29000	29000	29000	0
11	20231222	200700	50072150	29000	29000	29000	29000	0
12	20231222	200600	50072150	29000	29000	29000	29000	0
13	20231222	200500	50072150	29000	29000	29000	29000	0
14	20231222	200400	50072150	29000	29000	29000	29000	0
15	20231222	200300	50072150	29000	29000	29000	29000	0
16	20231222	200200	50072150	29000	29000	29000	29000	0
17	20231222	200100	50072150	29000	29000	29000	29000	0
18	20231222	200000	50072150	29000	29000	29000	29000	0
19	20231222	195900	50072150	29000	29000	29000	29000	0
20	20231222	195800	50072150	29000	29000	29000	29000	0
21	20231222	195700	50072150	29000	29000	29000	29000	0
22	20231222	195600	50072150	29000	29000	29000	29000	0
23	20231222	195500	50072150	29000	29000	29000	29000	0
24	20231222	195400	50072150	29000	29000	29000	29000	0
25	20231222	195300	50072150	29000	29000	29000	29000	0
26	20231222	195200	50072150	29000	29000	29000	29000	0
27	20231222	195100	50072150	29000	29000	29000	29000	0
28	20231222	195000	50072150	29000	29000	29000	29000	0
29	20231222	194900	50072150	29000	29000	29000	29000	0
30	20231222	194800	50072150	29000	29000	29000	29000	0
31	20231222	194700	50072150	29000	29000	29000	29000	0
32	20231222	194600	50072150	29000	29000	29000	29000	90
33	20231222	194500	50072150	29000	29000	29000	29000	0
34	20231222	194400	50072150	29000	29000	29000	29000	0
35	20231222	194300	50072150	29000	29000	29000	29000	0
36	20231222	194200	50072150	29000	29000	29000	29000	0
37	20231222	194100	50072150	29000	29000	29000	29000	0
38	20231222	194000	50072150	29000	29000	29000	29000	0
39	20231222	193900	50072150	29000	29000	29000	29000	0
40	20231222	193800	50072150	29000	29000	29000	29000	0
41	20231222	193700	50072150	29000	29000	29000	29000	0
42	20231222	193600	50072150	29000	29000	29000	29000	0
43	20231222	193500	50072150	29000	29000	29000	29000	0
44	20231222	193400	50072150	29000	29000	29000	29000	0
45	20231222	193300	50072150	29000	29000	29000	29000	0
46	20231222	193200	50072150	29000	29000	29000	29000	0
47	20231222	193100	50072150	29000	29000	29000	29000	0
48	20231222	193000	50072150	29000	29000	29000	29000	0
49	20231222	192900	50072150	29000	29000	29000	29000	0
50	20231222	192800	50072150	29000	29000	29000	29000	0
51	20231222	192700	50072150	29000	29000	29000	29000	0
52	20231222	192600	50072150	29000	29000	29000	29000	0
53	20231222	192500	50072150	29000	29000	29000	29000	0
54	20231222	192400	50072150	29000	29000	29000	29000	0
55	20231222	192300	50072150	29000	29000	29000	29000	0
56	20231222	192200	50072150	29000	29000	29000	29000	0
57	20231222	192100	50072150	29000	29000	29000	29000	0
58	20231222	192000	50072150	29000	29000	29000	29000	0
59	20231222	191900	50072150	29000	29000	29000	29000	0
60	20231222	191800	50072150	29000	29000	29000	29000	0
61	20231222	191700	50072150	29000	29000	29000	29000	0
62	20231222	191600	50072150	29000	29000	29000	29000	90
63	20231222	191500	50072150	29000	29000	29000	29000	0
64	20231222	191400	50072150	29000	29000	29000	29000	0
65	20231222	191300	50072150	29000	29000	29000	29000	0
66	20231222	191200	50072150	29000	29000	29000	29000	0
67	20231222	191100	50072150	29000	29000	29000	29000	0
68	20231222	191000	50072150	29000	29000	29000	29000	0
69	20231222	190900	50072150	29000	29000	29000	29000	0
70	20231222	190800	50072150	29000	29000	29000	29000	0
71	20231222	190700	50072150	29000	29000	29000	29000	0
72	20231222	190600	50072150	29000	29000	29000	29000	0
73	20231222	190500	50072150	29000	29000	29000	29000	0
74	20231222	190400	50072150	29000	29000	29000	29000	0
75	20231222	190300	50072150	29000	29000	29000	29000	0
76	20231222	190200	50072150	29000	29000	29000	29000	0
77	20231222	190100	50072150	29000	29000	29000	29000	0
78	20231222	190000	50072150	29000	29000	29000	29000	0
79	20231222	185900	50072150	29000	29000	29000	29000	0
80	20231222	185800	50072150	29000	29000	29000	29000	0
81	20231222	185700	50072150	29000	29000	29000	29000	0
82	20231222	185600	50072150	29000	29000	29000	29000	0
83	20231222	185500	50072150	29000	29000	29000	29000	0
84	20231222	185400	50072150	29000	29000	29000	29000	0
85	20231222	185300	50072150	29000	29000	29000	29000	0
86	20231222	185200	50072150	29000	29000	29000	29000	0
87	20231222	185100	50072150	29000	29000	29000	29000	0
88	20231222	185000	50072150	29000	29000	29000	29000	0
89	20231222	184900	50072150	29000	29000	29000	29000	0
90	20231222	184800	50072150	29000	29000	29000	29000	0
91	20231222	184700	50072150	29000	29000	29000	29000	0
92	20231222	184600	50072150	29000	29000	29000	29000	90
93	20231222	184500	50072150	29000	29000	29000	29000	0
94	20231222	184400	50072150	29000	29000	29000	29000	0
95	20231222	184300	50072150	29000	29000	29000	29000	0
96	20231222	184200	50072150	29000	29000	29000	29000	0
97	20231222	184100	50072150	29000	29000	29000	29000	0
98	20231222	184000	50072150	29000	29000	29000	29000	0
99	20231222	183900	50072150	29000	29000	29000	29000	0
100	20231222	183800	50072150	29000	29000	29000	29000	0
101	20231222	183700	50072150	29000	29000	29000	29000	0
102	20231222	183600	50072150	29000	29000	29000	29000	0
103	20231222	183500	50072150	29000	29000	29000	29000	0
104	20231222	183400	50072150	29000	29000	29000	29000	0
105	20231222	183300	50072150	29000	29000	29000	29000	0
106	20231222	183200	50072150	29000	29000	29000	29000	0
107	20231222	183100	50072150	29000	29000	29000	29000	0
108	20231222	183000	50072150	29000	29000	29000	29000	0
109	20231222	182900	50072150	29000	29000	29000	29000	0
110	20231222	182800	50072150	29000	29000	29000	29000	0
111	20231222	182700	50072150	29000	29000	29000	29000	0
112	20231222	182600	50072150	29000	29000	29000	29000	0
113	20231222	182500	50072150	29000	29000	29000	29000	0
114	20231222	182400	50072150	29000	29000	29000	29000	0
115	20231222	182300	50072150	29000	29000	29000	29000	0
116	20231222	182200	50072150	29000	29000	29000	29000	0
117	20231222	182100	50072150	29000	29000	29000	29000	0
118	20231222	182000	50072150	29000	29000	29000	29000	0
119	20231222	181900	50072150	29000	29000	29000	29000	0
120	20231222	181800	50072150	29000	29000	29000	29000	0
121	20231222	181700	50072150	29000	29000	29000	29000	0
122	20231222	181600	50072150	29000	29000	29000	29000	90
123	20231222	181500	50072150	29000	29000	29000	29000	0
124	20231222	181400	50072150	29000	29000	29000	29000	0
125	20231222	181300	50072150	29000	29000	29000	29000	0
126	20231222	181200	50072150	29000	29000	29000	29000	0
127	20231222	181100	50072150	29000	29000	29000	29000	0
128	20231222	181000	50072150	29000	29000	29000	29000	0
129	20231222	180900	50072150	29000	29000	29000	29000	0
130	20231222	180800	50072150	29000	29000	29000	29000	0
131	20231222	180700	50072150	29000	29000	29000	29000	0
132	20231222	180600	50072150	29000	29000	29000	29000	0
133	20231222	180500	50072150	29000	29000	29000	29000	0
134	20231222	180400	50072150	29000	29000	29000	29000	0
135	20231222	180300	50072150	29000	29000	29000	29000	0
136	20231222	180200	50072150	29000	29000	29000	29000	0
137	20231222	180100	50072150	29000	29000	29000	29000	0
138	20231222	180000	50072150	29000	29000	29000	29000	0
139	20231222	175900	50072150	29000	29000	29000	29000	0
140	20231222	175800	50072150	29000	29000	29000	29000	0
141	20231222	175700	50072150	29000	29000	29000	29000	0
142	20231222	175600	50072150	29000	29000	29000	29000	0
143	20231222	175500	50072150	29000	29000	29000	29000	0
144	20231222	175400	50072150	29000	29000	29000	29000	0
145	20231222	175300	50072150	29000	29000	29000	29000	0
146	20231222	175200	50072150	29000	29000	29000	29000	0
147	20231222	175100	50072150	29000	29000	29000	29000	0
148	20231222	175000	50072150	29000	29000	29000	29000	0
149	20231222	174900	50072150	29000	29000	29000	29000	0
150	20231222	174800	50072150	29000	29000	29000	29000	0
151	20231222	174700	50072150	29000	29000	29000	29000	0
152	20231222	174600	50072150	29000	29000	29000	29000	90
153	20231222	174500	50072150	29000	29000	29000	29000	0
154	20231222	174400	50072150	29000	29000	29000	29000	0
155	20231222	174300	50072150	29000	29000	29000	29000	0
156	20231222	174200	50072150	29000	29000	29000	29000	0
157	20231222	174100	50072150	29000	29000	29000	29000	0
158	20231222	174000	50072150	29000	29000	29000	29000	0
159	20231222	173900	50072150	29000	29000	29000	29000	0
160	20231222	173800	50072150	29000	29000	29000	29000	0
161	20231222	173700	50072150	29000	29000	29000	29000	0
162	20231222	173600	50072150	29000	29000	29000	29000	0
163	20231222	173500	50072150	29000	29000	29000	29000	0
164	20231222	173400	50072150	29000	29000	29000	29000	0
165	20231222	173300	50072150	29000	29000	29000	29000	0
166	20231222	173200	50072150	29000	29000	29000	29000	0
167	20231222	173100	50072150	29000	29000	29000	29000	0
168	20231222	173000	50072150	29000	29000	29000	29000	0
169	20231222	172900	50072150	29000	29000	29000	29000	0
170	20231222	172800	50072150	29000	29000	29000	29000	0
171	20231222	172700	50072150	29000	29000	29000	29000	0
172	20231222	172600	50072150	29000	29000	29000	29000	0
173	20231222	172500	50072150	29000	29000	29000	29000	0
174	20231222	172400	50072150	29000	29000	29000	29000	0
175	20231222	172300	50072150	29000	29000	29000	29000	0
176	20231222	172200	50072150	29000	29000	29000	29000	0
177	20231222	172100	50072150	29000	29000	29000	29000	0
178	20231222	172000	50072150	29000	29000	29000	29000	0
179	20231222	171900	50072150	29000	29000	29000	29000	0
180	20231222	171800	50072150	29000	29000	29000	29000	0
181	20231222	171700	50072150	29000	29000	29000	29000	0
182	20231222	171600	50072150	29000	29000	29000	29000	90
183	20231222	171500	50072150	29000	29000	29000	29000	0
184	20231222	171400	50072150	29000	29000	29000	29000	0
185	20231222	171300	50072150	29000	29000	29000	29000	0
186	20231222	171200	50072150	29000	29000	29000	29000	0
187	20231222	171100	50072150	29000	29000	29000	29000	0
188	20231222	171000	50072150	29000	29000	29000	29000	0
189	20231222	170900	50072150	29000	29000	29000	29000	0
190	20231222	170800	50072150	29000	29000	29000	29000	0
191	20231222	170700	50072150	29000	29000	29000	29000	0
192	20231222	170600	50072150	29000	29000	29000	29000	0
193	20231222	170500	50072150	29000	29000	29000	29000	0
194	20231222	170400	50072150	29000	29000	29000	29000	0
195	20231222	170300	50072150	29000	29000	29000	29000	0
196	20231222	170200	50072150	29000	29000	29000	29000	0
197	20231222	170100	50072150	29000	29000	29000	29000	0
198	20231222	170000	50072150	29000	29000	29000	29000	0
199	20231222	165900	50072150	29000	29000	29000	29000	0
200	20231222	165800	50072150	29000	29000	29000	29000	0
201	20231222	165700	50072150	29000	29000	29000	29000	0
202	20231222	165600	50072150	29000	29000	29000	29000	0
203	20231222	165500	50072150	29000	29000	29000	29000	0
204	20231222	165400	50072150	29000	29000	29000	29000	0
205	20231222	165300	50072150	29000	29000	29000	29000	0
206	20231222	165200	50072150	29000	29000	29000	29000	0
207	20231222	165100	50072150	29000	29000	29000	29000	0
208	20231222	165000	50072150	29000	29000	29000	29000	0
209	20231222	164900	50072150	29000	29000	29000	29000	0
210	20231222	164800	50072150	29000	29000	29000	29000	0
211	20231222	164700	50072150	29000	29000	29000	29000	0
212	20231222	164600	50072150	29000	29000	29000	29000	90
213	20231222	164500	50072150	29000	29000	29000	29000	0
214	20231222	164400	50072150	29000	29000	29000	29000	0
215	20231222	164300	50072150	29000	29000	29000	29000	0
216	20231222	164200	50072150	29000	29000	29000	29000	0
217	20231222	164100	50072150	29000	29000	29000	29000	0
218	20231222	164000	50072150	29000	29000	29000	29000	0
219	20231222	163900	50072150	29000	29000	29000	29000	0
220	20231222	163800	50072150	29000	29000	29000	29000	0
221	20231222	163700	50072150	29000	29000	29000	29000	0
222	20231222	163600	50072150	29000	29000	29000	29000	0
223	20231222	163500	50072150	29000	29000	29000	29000	0
224	20231222	163400	50072150	29000	29000	29000	29000	0
225	20231222	163300	50072150	29000	29000	29000	29000	0
226	20231222	163200	50072150	29000	29000	29000	29000	0
227	20231222	163100	50072150	29000	29000	29000	29000	0
228	20231222	163000	50072150	29000	29000	29000	29000	0
229	20231222	162900	50072150	29000	29000	29000	29000	0
230	20231222	162800	50072150	29000	29000	29000	29000	0
231	20231222	162700	50072150	29000	29000	29000	29000	0
232	20231222	162600	50072150	29000	29000	29000	29000	0
233	20231222	162500	50072150	29000	29000	29000	29000	0
234	20231222	162400	50072150	29000	29000	29000	29000	0
235	20231222	162300	50072150	29000	29000	29000	29000	0
236	20231222	162200	50072150	29000	29000	29000	29000	0
237	20231222	162100	50072150	29000	29000	29000	29000	0
238	20231222	162000	50072150	29000	29000	29000	29000	0
239	20231222	161900	50072150	29000	29000	29000	29000	0
240	20231222	161800	50072150	29000	29000	29000	29000	0
241	20231222	161700	50072150	29000	29000	29000	29000	0
242	20231222	161600	50072150	29000	29000	29000	29000	90
243	20231222	161500	50072150	29000	29000	29000	29000	0
244	20231222	161400	50072150	29000	29000	29000	29000	0
245	20231222	161300	50072150	29000	29000	29000	29000	0
246	20231222	161200	50072150	29000	29000	29000	29000	0
247	20231222	161100	50072150	29000	29000	29000	29000	0
248	20231222	161000	50072150	29000	29000	29000	29000	0
249	20231222	160900	50072150	29000	29000	29000	29000	0
250	20231222	160800	50072150	29000	29000	29000	29000	0
251	20231222	160700	50072150	29000	29000	29000	29000	0
252	20231222	160600	50072150	29000	29000	29000	29000	0
253	20231222	160500	50072150	29000	29000	29000	29000	0
254	20231222	160400	50072150	29000	29000	29000	29000	0
255	20231222	160300	50072150	29000	29000	29000	29000	0
256	20231222	160200	50072150	29000	29000	29000	29000	0
257	20231222	160100	50072150	29000	29000	29000	29000	0
258	20231222	160000	50072150	29000	29000	29000	29000	0
259	20231222	155900	50072150	29000	29000	29000	29000	0
260	20231222	155800	50072150	29000	29000	29000	29000	0
261	20231222	155700	50072150	29000	29000	29000	29000	0
262	20231222	155600	50072150	29000	29000	29000	29000	0
263	20231222	155500	50072150	29000	29000	29000	29000	0
264	20231222	155400	50072150	29000	29000	29000	29000	0
265	20231222	155300	50072150	29000	29000	29000	29000	0
266	20231222	155200	50072150	29000	29000	29000	29000	0
267	20231222	155100	50072150	29000	29000	29000	29000	0
268	20231222	155000	50072150	29000	29000	29000	29000	0
269	20231222	154900	50072150	29000	29000	29000	29000	0
270	20231222	154800	50072150	29000	29000	29000	29000	0
271	20231222	154700	50072150	29000	29000	29000	29000	0
272	20231222	154600	50072150	29000	29000	29000	29000	90
273	20231222	154500	50072150	29000	29000	29000	29000	0
274	20231222	154400	50072150	29000	29000	29000	29000	0
275	20231222	154300	50072150	29000	29000	29000	29000	0
276	20231222	154200	50072150	29000	29000	29000	29000	0
277	20231222	154100	50072150	29000	29000	29000	29000	0
278	20231222	154000	50072150	29000	29000	29000	29000	0
279	20231222	153900	50072150	29000	29000	29000	29000	0
280	20231222	153800	50072150	29000	29000	29000	29000	0
281	20231222	153700	50072150	29000	29000	29000	29000	0
282	20231222	153600	50072150	29000	29000	29000	29000	0
283	20231222	153500	50072150	29000	29000	29000	29000	0
284	20231222	153400	50072150	29000	29000	29000	29000	0
285	20231222	153300	50072150	29000	29000	29000	29000	0
286	20231222	153200	50072150	29000	29000	29000	29000	0
287	20231222	153100	50072150	29000	29000	29000	29000	0
288	20231222	153000	50072150	29000	29000	29000	29000	90
289	20231222	152900	47462150	29000	29000	29000	29000	0
290	20231222	152800	47462150	29000	29000	29000	29000	0
291	20231222	152700	47462150	29000	29000	29000	29000	0
292	20231222	152600	47462150	29000	29000	29000	29000	0
293	20231222	152500	47462150	29000	29000	29000	29000	0
294	20231222	152400	47462150	29000	29000	29000	29000	0
295	20231222	152300	47462150	29000	29000	29000	29000	0
296	20231222	152200	47462150	29000	29000	29000	29000	0
297	20231222	152100	47462150	29000	29000	29000	29000	0
298	20231222	152000	47462150	29000	29000	29000	29000	0
299	20231222	151900	47462150	29000	29000	29000	29000	7
300	20231222	151800	47259150	29000	28950	29000	28950	27
301	20231222	151700	46477350	28950	28950	28950	28950	0
302	20231222	151600	46477350	28950	28950	28950	28950	10
303	20231222	151500	46187850	28950	28950	28950	28950	0
304	20231222	151400	46187850	28950	28950	28950	28950	0
305	20231222	151300	46187850	28950	28950	28950	28950	16
306	20231222	151200	45724650	28900	28900	28900	28900	13
307	20231222	151100	45348950	28950	28950	28950	28950	0
308	20231222	151000	45348950	28950	28950	28950	28950	0
309	20231222	150900	45348950	28950	28950	28950	28950	0
310	20231222	150800	45348950	28950	28950	28950	28950	0
311	20231222	150700	45348950	28950	28950	28950	28950	0
312	20231222	150600	45348950	28950	28950	28950	28950	0
313	20231222	150500	45348950	28950	28950	28950	28950	0
314	20231222	150400	45348950	28950	28950	28950	28950	0
315	20231222	150300	45348950	28950	28950	28950	28950	0
316	20231222	150200	45348950	28950	28950	28950	28950	0
317	20231222	150100	45348950	28950	28950	28950	28950	0
318	20231222	150000	45348950	28950	28950	28950	28950	0
319	20231222	145900	45348950	28950	28950	28950	28950	0
320	20231222	145800	45348950	28950	28950	28950	28950	0
321	20231222	145700	45348950	28950	28950	28950	28950	0
322	20231222	145600	45348950	28950	28950	28950	28950	0
323	20231222	145500	45348950	28950	28950	28950	28950	0
324	20231222	145400	45348950	28950	28950	28950	28950	0
325	20231222	145300	45348950	28950	28950	28950	28950	0
326	20231222	145200	45348950	28950	28950	28950	28950	0
327	20231222	145100	45348950	28950	28950	28950	28950	2
328	20231222	145000	45291050	28950	28950	28950	28950	0
329	20231222	144900	45291050	28950	28950	28950	28950	0
330	20231222	144800	45291050	28950	28950	28950	28950	0
331	20231222	144700	45291050	28950	28950	28950	28950	0
332	20231222	144600	45291050	28950	28950	28950	28950	0
333	20231222	144500	45291050	28950	28950	28950	28950	0
334	20231222	144400	45291050	28950	28950	28950	28950	10
335	20231222	144300	45001550	28950	28950	28950	28950	0
336	20231222	144200	45001550	28950	28950	28950	28950	2
337	20231222	144100	44943650	28950	28950	28950	28950	0
338	20231222	144000	44943650	28950	28950	28950	28950	0
339	20231222	143900	44943650	28950	28950	28950	28950	0
340	20231222	143800	44943650	28950	28950	28950	28950	10
341	20231222	143700	44654150	28950	28950	28950	28950	0
342	20231222	143600	44654150	28950	28950	28950	28950	0
343	20231222	143500	44654150	28950	28950	28950	28950	0
344	20231222	143400	44654150	28950	28950	28950	28950	0
345	20231222	143300	44654150	28950	28950	28950	28950	0
346	20231222	143200	44654150	28950	28950	28950	28950	0
347	20231222	143100	44654150	28950	28950	28950	28950	0
348	20231222	143000	44654150	28950	28950	28950	28950	0
349	20231222	142900	44654150	28950	28950	28950	28950	0
350	20231222	142800	44654150	28950	28950	28950	28950	0
351	20231222	142700	44654150	28950	28950	28950	28950	0
352	20231222	142600	44654150	28950	28950	28950	28950	0
353	20231222	142500	44654150	28950	28950	28950	28950	0
354	20231222	142400	44654150	28950	28950	28950	28950	0
355	20231222	142300	44654150	28950	28950	28950	28950	0
356	20231222	142200	44654150	28950	28950	28950	28950	0
357	20231222	142100	44654150	28950	28950	28950	28950	0
358	20231222	142000	44654150	28950	28950	28950	28950	1
359	20231222	141900	44625200	29000	29000	29000	29000	0
360	20231222	141800	44625200	29000	28900	29000	28900	6
361	20231222	141700	44451350	28850	28850	28850	28850	0
362	20231222	141600	44451350	28850	28850	28850	28850	1
363	20231222	141500	44422500	29000	29000	29000	29000	0
364	20231222	141400	44422500	29000	29000	29000	29000	0
365	20231222	141300	44422500	29000	29000	29000	29000	0
366	20231222	141200	44422500	29000	29000	29000	29000	0
367	20231222	141100	44422500	29000	29000	29000	29000	0
368	20231222	141000	44422500	29000	29000	29000	29000	0
369	20231222	140900	44422500	29000	29000	29000	29000	0
370	20231222	140800	44422500	29000	29000	29000	29000	0
371	20231222	140700	44422500	29000	29000	29000	29000	0
372	20231222	140600	44422500	29000	29000	29000	29000	0
373	20231222	140500	44422500	29000	29000	29000	29000	6
374	20231222	140400	44248500	29000	29000	29000	29000	0
375	20231222	140300	44248500	29000	29000	29000	29000	9
376	20231222	140200	43987500	29000	29000	29000	29000	45
377	20231222	140100	42682500	29000	29000	29000	29000	17
378	20231222	140000	42189500	29000	29000	29000	29000	12
379	20231222	135900	41841500	29000	28950	29000	28950	45
380	20231222	135800	40536550	28950	28950	28950	28950	0
381	20231222	135700	40536550	28950	28950	28950	28950	1
382	20231222	135600	40507600	28950	28950	28950	28950	0
383	20231222	135500	40507600	28950	28950	28950	28950	0
384	20231222	135400	40507600	28950	28950	28950	28950	0
385	20231222	135300	40507600	28950	28950	28950	28950	0
386	20231222	135200	40507600	28950	28950	28950	28950	0
387	20231222	135100	40507600	28950	28950	28950	28950	0
388	20231222	135000	40507600	28950	28950	28950	28950	0
389	20231222	134900	40507600	28950	28950	28950	28950	0
390	20231222	134800	40507600	28950	28950	28950	28950	0
391	20231222	134700	40507600	28950	28950	28950	28950	0
392	20231222	134600	40507600	28950	28950	28950	28950	0
393	20231222	134500	40507600	28950	28950	28950	28950	0
394	20231222	134400	40507600	28950	28950	28950	28950	0
395	20231222	134300	40507600	28950	28950	28950	28950	0
396	20231222	134200	40507600	28950	28950	28950	28950	0
397	20231222	134100	40507600	28950	28950	28950	28950	0
398	20231222	134000	40507600	28950	28950	28950	28950	0
399	20231222	133900	40507600	28950	28950	28950	28950	0
400	20231222	133800	40507600	28950	28950	28950	28950	40
401	20231222	133700	39349600	28900	28900	28900	28900	0
402	20231222	133600	39349600	28900	28900	28900	28900	0
403	20231222	133500	39349600	28900	28900	28900	28900	0
404	20231222	133400	39349600	28900	28900	28900	28900	0
405	20231222	133300	39349600	28900	28900	28900	28900	0
406	20231222	133200	39349600	28900	28900	28900	28900	1
407	20231222	133100	39320700	28750	28750	28750	28750	0
408	20231222	133000	39320700	28750	28750	28750	28750	0
409	20231222	132900	39320700	28750	28750	28750	28750	0
410	20231222	132800	39320700	28750	28750	28750	28750	0
411	20231222	132700	39320700	28750	28750	28750	28750	0
412	20231222	132600	39320700	28750	28750	28750	28750	0
413	20231222	132500	39320700	28750	28750	28750	28750	0
414	20231222	132400	39320700	28750	28750	28750	28750	0
415	20231222	132300	39320700	28750	28750	28750	28750	0
416	20231222	132200	39320700	28750	28800	28800	28750	110
417	20231222	132100	36157850	28750	28750	28750	28750	0
418	20231222	132000	36157850	28750	28750	28750	28750	0
419	20231222	131900	36157850	28750	28750	28750	28750	0
420	20231222	131800	36157850	28750	28750	28750	28750	0
421	20231222	131700	36157850	28750	28750	28750	28750	0
422	20231222	131600	36157850	28750	28750	28750	28750	0
423	20231222	131500	36157850	28750	28750	28750	28750	0
424	20231222	131400	36157850	28750	28750	28750	28750	0
425	20231222	131300	36157850	28750	28850	28850	28750	255
426	20231222	131200	28816450	28900	28900	28900	28900	0
427	20231222	131100	28816450	28900	28900	28900	28900	0
428	20231222	131000	28816450	28900	28900	28900	28900	0
429	20231222	130900	28816450	28900	28900	28900	28900	0
430	20231222	130800	28816450	28900	28900	28900	28900	3
431	20231222	130700	28729750	28900	28900	28900	28900	0
432	20231222	130600	28729750	28900	28900	28900	28900	0
433	20231222	130500	28729750	28900	28900	28900	28900	0
434	20231222	130400	28729750	28900	28900	28900	28900	0
435	20231222	130300	28729750	28900	28900	28900	28900	0
436	20231222	130200	28729750	28900	29000	29000	28900	24
437	20231222	130100	28034450	29000	29000	29000	29000	0
438	20231222	130000	28034450	29000	29000	29000	29000	0
439	20231222	125900	28034450	29000	29000	29000	29000	0
440	20231222	125800	28034450	29000	29000	29000	29000	0
441	20231222	125700	28034450	29000	29050	29050	29000	62
442	20231222	125600	26236400	29000	29000	29000	29000	135
443	20231222	125500	22321400	29000	29000	29000	29000	0
444	20231222	125400	22321400	29000	29000	29000	29000	0
445	20231222	125300	22321400	29000	29000	29000	29000	75
446	20231222	125200	20146400	28900	28900	28900	28900	0
447	20231222	125100	20146400	28900	28900	28900	28900	0
448	20231222	125000	20146400	28900	28900	28900	28900	0
449	20231222	124900	20146400	28900	28900	28900	28900	0
450	20231222	124800	20146400	28900	28900	28900	28900	1
451	20231222	124700	20117500	28900	28900	28900	28900	1
452	20231222	124600	20088600	28950	28950	28950	28950	0
453	20231222	124500	20088600	28950	28950	28950	28950	0
454	20231222	124400	20088600	28950	28950	28950	28950	0
455	20231222	124300	20088600	28950	28950	28950	28950	0
456	20231222	124200	20088600	28950	28950	28950	28950	0
457	20231222	124100	20088600	28950	28950	28950	28950	0
458	20231222	124000	20088600	28950	28950	28950	28950	0
459	20231222	123900	20088600	28950	28950	28950	28950	0
460	20231222	123800	20088600	28950	28950	28950	28950	0
461	20231222	123700	20088600	28950	28950	28950	28950	1
462	20231222	123600	20059650	28900	28900	28900	28900	0
463	20231222	123500	20059650	28900	28900	28900	28900	0
464	20231222	123400	20059650	28900	28900	28900	28900	0
465	20231222	123300	20059650	28900	28900	28900	28900	0
466	20231222	123200	20059650	28900	28900	28900	28900	0
467	20231222	123100	20059650	28900	28900	28900	28900	0
468	20231222	123000	20059650	28900	28900	28900	28900	0
469	20231222	122900	20059650	28900	28950	28950	28900	32
470	20231222	122800	19134800	28850	28850	28850	28850	0
471	20231222	122700	19134800	28850	28850	28850	28850	0
472	20231222	122600	19134800	28850	28850	28850	28850	0
473	20231222	122500	19134800	28850	28850	28850	28850	0
474	20231222	122400	19134800	28850	28850	28850	28850	0
475	20231222	122300	19134800	28850	28850	28850	28850	0
476	20231222	122200	19134800	28850	28850	28850	28850	0
477	20231222	122100	19134800	28850	28850	28850	28850	0
478	20231222	122000	19134800	28850	28850	28850	28850	0
479	20231222	121900	19134800	28850	28850	28850	28850	0
480	20231222	121800	19134800	28850	28850	28850	28850	0
481	20231222	121700	19134800	28850	28850	28850	28850	0
482	20231222	121600	19134800	28850	28850	28850	28850	0
483	20231222	121500	19134800	28850	28850	28850	28850	0
484	20231222	121400	19134800	28850	28850	28850	28850	0
485	20231222	121300	19134800	28850	28850	28850	28850	0
486	20231222	121200	19134800	28850	28850	28850	28850	0
487	20231222	121100	19134800	28850	28850	28850	28850	0
488	20231222	121000	19134800	28850	28850	28850	28850	0
489	20231222	120900	19134800	28850	28850	28850	28850	0
490	20231222	120800	19134800	28850	28850	28850	28850	0
491	20231222	120700	19134800	28850	28850	28850	28850	0
492	20231222	120600	19134800	28850	28850	28850	28850	0
493	20231222	120500	19134800	28850	28850	28850	28850	0
494	20231222	120400	19134800	28850	28850	28850	28850	0
495	20231222	120300	19134800	28850	28850	28850	28850	0
496	20231222	120200	19134800	28850	28850	28850	28850	0
497	20231222	120100	19134800	28850	28850	28850	28850	0
498	20231222	120000	19134800	28850	28850	28850	28850	0
499	20231222	115900	19134800	28850	28850	28850	28850	0
500	20231222	115800	19134800	28850	28850	28850	28850	0
501	20231222	115700	19134800	28850	28850	28850	28850	0
502	20231222	115600	19134800	28850	28850	28850	28850	0
503	20231222	115500	19134800	28850	28850	28850	28850	8
504	20231222	115400	18904000	28850	28900	28900	28850	15
505	20231222	115300	18470850	28900	28900	28900	28900	0
506	20231222	115200	18470850	28900	28900	28900	28900	1
507	20231222	115100	18441950	29000	29000	29000	29000	1
508	20231222	115000	18412950	28900	28900	28900	28900	0
509	20231222	114900	18412950	28900	28900	28900	28900	0
510	20231222	114800	18412950	28900	28900	28900	28900	0
511	20231222	114700	18412950	28900	28900	28900	28900	0
512	20231222	114600	18412950	28900	28900	28900	28900	0
513	20231222	114500	18412950	28900	28900	28900	28900	0
514	20231222	114400	18412950	28900	28900	28900	28900	0
515	20231222	114300	18412950	28900	28900	28900	28900	0
516	20231222	114200	18412950	28900	28900	28900	28900	0
517	20231222	114100	18412950	28900	28900	28900	28900	0
518	20231222	114000	18412950	28900	28900	28900	28900	0
519	20231222	113900	18412950	28900	28900	28900	28900	0
520	20231222	113800	18412950	28900	28900	28900	28900	0
521	20231222	113700	18412950	28900	28900	28900	28900	3
522	20231222	113600	18326250	29000	29000	29000	29000	0
523	20231222	113500	18326250	29000	29000	29000	29000	0
524	20231222	113400	18326250	29000	29000	29000	29000	0
525	20231222	113300	18326250	29000	29000	29000	29000	4
526	20231222	113200	18210250	28900	28900	28900	28900	0
527	20231222	113100	18210250	28900	28900	28900	28900	0
528	20231222	113000	18210250	28900	28900	28900	28900	0
529	20231222	112900	18210250	28900	28900	28900	28900	0
530	20231222	112800	18210250	28900	28900	28900	28900	0
531	20231222	112700	18210250	28900	28900	28900	28900	0
532	20231222	112600	18210250	28900	28900	28900	28900	0
533	20231222	112500	18210250	28900	28900	28900	28900	0
534	20231222	112400	18210250	28900	28900	28900	28900	0
535	20231222	112300	18210250	28900	28900	28900	28900	0
536	20231222	112200	18210250	28900	28900	28900	28900	0
537	20231222	112100	18210250	28900	28900	28900	28900	0
538	20231222	112000	18210250	28900	28900	28900	28900	35
539	20231222	111900	17198750	28900	28900	28900	28900	0
540	20231222	111800	17198750	28900	28900	28900	28900	35
541	20231222	111700	16187250	28950	28950	28950	28950	0
542	20231222	111600	16187250	28950	28950	28950	28950	0
543	20231222	111500	16187250	28950	28950	28950	28950	0
544	20231222	111400	16187250	28950	28950	28950	28950	0
545	20231222	111300	16187250	28950	28950	28950	28950	0
546	20231222	111200	16187250	28950	28950	28950	28950	0
547	20231222	111100	16187250	28950	28950	28950	28950	0
548	20231222	111000	16187250	28950	28950	28950	28950	15
549	20231222	110900	15753000	28950	28950	28950	28950	0
550	20231222	110800	15753000	28950	28950	28950	28950	0
551	20231222	110700	15753000	28950	28950	28950	28950	0
552	20231222	110600	15753000	28950	28950	28950	28950	0
553	20231222	110500	15753000	28950	28950	28950	28950	0
554	20231222	110400	15753000	28950	28950	28950	28950	0
555	20231222	110300	15753000	28950	28950	28950	28950	0
556	20231222	110200	15753000	28950	28950	28950	28950	0
557	20231222	110100	15753000	28950	28950	28950	28950	0
558	20231222	110000	15753000	28950	28950	28950	28950	0
559	20231222	105900	15753000	28950	28950	28950	28950	0
560	20231222	105800	15753000	28950	28950	28950	28950	0
561	20231222	105700	15753000	28950	28950	28950	28950	23
562	20231222	105600	15087150	28950	28950	28950	28950	0
563	20231222	105500	15087150	28950	28950	28950	28950	0
564	20231222	105400	15087150	28950	28950	28950	28950	0
565	20231222	105300	15087150	28950	28950	28950	28950	0
566	20231222	105200	15087150	28950	28950	28950	28950	0
567	20231222	105100	15087150	28950	28950	28950	28950	6
568	20231222	105000	14913450	29050	29050	29050	29050	0
569	20231222	104900	14913450	29050	29050	29050	29050	0
570	20231222	104800	14913450	29050	29050	29050	29050	0
571	20231222	104700	14913450	29050	29050	29050	29050	0
572	20231222	104600	14913450	29050	29050	29050	29050	0
573	20231222	104500	14913450	29050	29050	29050	29050	0
574	20231222	104400	14913450	29050	29050	29050	29050	0
575	20231222	104300	14913450	29050	29050	29050	29050	0
576	20231222	104200	14913450	29050	29050	29050	29050	0
577	20231222	104100	14913450	29050	29050	29050	29050	0
578	20231222	104000	14913450	29050	29050	29050	29050	0
579	20231222	103900	14913450	29050	29050	29050	29050	0
580	20231222	103800	14913450	29050	29050	29050	29050	0
581	20231222	103700	14913450	29050	29050	29050	29050	20
582	20231222	103600	14332450	28950	29000	29000	28950	5
583	20231222	103500	14187650	29000	29000	29000	29000	0
584	20231222	103400	14187650	29000	29000	29000	29000	0
585	20231222	103300	14187650	29000	29000	29000	29000	0
586	20231222	103200	14187650	29000	29000	29000	29000	0
587	20231222	103100	14187650	29000	29000	29000	29000	1
588	20231222	103000	14158650	29000	29000	29000	29000	6
589	20231222	102900	13984650	29000	29000	29000	29000	0
590	20231222	102800	13984650	29000	29000	29000	29000	0
591	20231222	102700	13984650	29000	29000	29000	29000	0
592	20231222	102600	13984650	29000	29000	29000	29000	1
593	20231222	102500	13955650	29050	29050	29050	29050	0
594	20231222	102400	13955650	29050	29050	29050	29050	0
595	20231222	102300	13955650	29050	29050	29050	29050	9
596	20231222	102200	13694200	29050	29050	29050	29050	1
597	20231222	102100	13665150	29050	29050	29050	29050	1
598	20231222	102000	13636100	29050	29050	29050	29050	1
599	20231222	101900	13607050	29050	29050	29050	29050	0
600	20231222	101800	13607050	29050	29050	29050	29050	0
601	20231222	101700	13607050	29050	29050	29050	29050	0
602	20231222	101600	13607050	29050	29050	29050	29050	0
603	20231222	101500	13607050	29050	29050	29050	29050	7
604	20231222	101400	13403700	29100	29050	29100	29050	2
605	20231222	101300	13345550	29100	29100	29100	29100	0
606	20231222	101200	13345550	29100	29100	29100	29100	2
607	20231222	101100	13287350	29100	29100	29100	29100	1
608	20231222	101000	13258250	29100	29100	29100	29100	0
609	20231222	100900	13258250	29100	29100	29100	29100	1
610	20231222	100800	13229150	29050	29050	29050	29050	1
611	20231222	100700	13200100	29050	29050	29050	29050	0
612	20231222	100600	13200100	29050	29050	29050	29050	10
613	20231222	100500	12909600	29050	29100	29100	29050	11
614	20231222	100400	12589550	29000	29000	29000	29000	0
615	20231222	100300	12589550	29000	29000	29000	29000	0
616	20231222	100200	12589550	29000	29000	29000	29000	0
617	20231222	100100	12589550	29000	29000	29000	29000	0
618	20231222	100000	12589550	29000	29000	29000	29000	5
619	20231222	095900	12444550	29100	29100	29100	29100	0
620	20231222	095800	12444550	29100	29100	29100	29100	0
621	20231222	095700	12444550	29100	29100	29100	29100	0
622	20231222	095600	12444550	29100	29100	29100	29100	1
623	20231222	095500	12415450	29100	29100	29100	29100	0
624	20231222	095400	12415450	29100	29100	29100	29100	0
625	20231222	095300	12415450	29100	29100	29100	29100	0
626	20231222	095200	12415450	29100	29100	29100	29100	0
627	20231222	095100	12415450	29100	29100	29100	29100	0
628	20231222	095000	12415450	29100	29100	29100	29100	2
629	20231222	094900	12357250	29100	29100	29100	29100	2
630	20231222	094800	12299050	29100	29100	29100	29100	1
631	20231222	094700	12269950	29000	29000	29000	29000	0
632	20231222	094600	12269950	29000	29000	29000	29000	10
633	20231222	094500	11979950	29000	29050	29050	29000	15
634	20231222	094400	11544900	29100	29100	29100	29100	4
635	20231222	094300	11428500	29100	29100	29100	29100	1
636	20231222	094200	11399400	29100	29100	29100	29100	1
637	20231222	094100	11370300	29100	29100	29100	29100	1
638	20231222	094000	11341200	29050	29050	29050	29050	10
639	20231222	093900	11050700	29050	29050	29050	29050	1
640	20231222	093800	11021650	29100	29100	29100	29100	0
641	20231222	093700	11021650	29100	29100	29100	29100	0
642	20231222	093600	11021650	29100	29100	29100	29100	4
643	20231222	093500	10905250	29100	29100	29100	29100	2
644	20231222	093400	10847050	29050	29050	29050	29050	0
645	20231222	093300	10847050	29050	29050	29050	29050	1
646	20231222	093200	10818000	29050	29050	29050	29050	1
647	20231222	093100	10788950	29050	29050	29050	29050	4
648	20231222	093000	10672750	29050	29000	29050	29000	5
649	20231222	092900	10527550	28950	28950	28950	28950	20
650	20231222	092800	9948550	29050	29050	29050	29050	5
651	20231222	092700	9803300	29000	29000	29000	29000	2
652	20231222	092600	9745300	29000	29000	29000	29000	0
653	20231222	092500	9745300	29000	28950	29000	28950	20
654	20231222	092400	9165350	28950	28950	28950	28950	1
655	20231222	092300	9136400	28950	28950	28950	28950	7
656	20231222	092200	8933750	28950	28900	28950	28900	116
657	20231222	092100	5581150	28850	28800	28850	28800	17
658	20231222	092000	5090850	28800	28800	28800	28800	20
659	20231222	091900	4514850	28800	28800	28800	28800	0
660	20231222	091800	4514850	28800	28800	28800	28800	0
661	20231222	091700	4514850	28800	28750	28800	28750	38
662	20231222	091600	3421400	28750	28750	28750	28750	2
663	20231222	091500	3363900	28750	28750	28750	28750	0
664	20231222	091400	3363900	28750	28750	28750	28750	0
665	20231222	091300	3363900	28750	28750	28750	28750	0
666	20231222	091200	3363900	28750	28750	28750	28750	0
667	20231222	091100	3363900	28750	28750	28750	28750	0
668	20231222	091000	3363900	28750	28750	28750	28750	0
669	20231222	090900	3363900	28750	28750	28750	28750	0
670	20231222	090800	3363900	28750	28750	28750	28750	0
671	20231222	090700	3363900	28750	28750	28750	28750	0
672	20231222	090600	3363900	28750	28750	28750	28750	0
673	20231222	090500	3363900	28750	28750	28750	28750	0
674	20231222	090400	3363900	28750	28750	28750	28750	13
675	20231222	090300	2990150	28750	28750	28750	28750	1
676	20231222	090200	2961400	28800	28750	28800	28750	59
677	20231222	090100	1265100	28750	28750	28750	28750	0
678	20231222	090000	1265100	28750	28750	28800	28750	44