KissMeData/200710/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203000	113988926650	29800	29800	29800	29800	37517
3	20231222	202900	113988926650	29800	29800	29800	29800	0
4	20231222	202800	113988926650	29800	29800	29800	29800	0
5	20231222	202700	113988926650	29800	29800	29800	29800	0
6	20231222	202600	113988926650	29800	29800	29800	29800	0
7	20231222	202500	113988926650	29800	29800	29800	29800	0
8	20231222	202400	113988926650	29800	29800	29800	29800	0
9	20231222	202300	113988926650	29800	29800	29800	29800	0
10	20231222	202200	113988926650	29800	29800	29800	29800	0
11	20231222	202100	113988926650	29800	29800	29800	29800	0
12	20231222	202000	113988926650	29800	29800	29800	29800	0
13	20231222	201900	113988926650	29800	29800	29800	29800	0
14	20231222	201800	113988926650	29800	29800	29800	29800	0
15	20231222	201700	113988926650	29800	29800	29800	29800	0
16	20231222	201600	113988926650	29800	29800	29800	29800	0
17	20231222	201500	113988926650	29800	29800	29800	29800	0
18	20231222	201400	113988926650	29800	29800	29800	29800	0
19	20231222	201300	113988926650	29800	29800	29800	29800	0
20	20231222	201200	113988926650	29800	29800	29800	29800	0
21	20231222	201100	113988926650	29800	29800	29800	29800	0
22	20231222	201000	113988926650	29800	29800	29800	29800	0
23	20231222	200900	113988926650	29800	29800	29800	29800	0
24	20231222	200800	113988926650	29800	29800	29800	29800	0
25	20231222	200700	113988926650	29800	29800	29800	29800	0
26	20231222	200600	113988926650	29800	29800	29800	29800	0
27	20231222	200500	113988926650	29800	29800	29800	29800	0
28	20231222	200400	113988926650	29800	29800	29800	29800	0
29	20231222	200300	113988926650	29800	29800	29800	29800	0
30	20231222	200200	113988926650	29800	29800	29800	29800	0
31	20231222	200100	113988926650	29800	29800	29800	29800	0
32	20231222	200000	113988926650	29800	29800	29800	29800	37517
33	20231222	195900	113988926650	29800	29800	29800	29800	0
34	20231222	195800	113988926650	29800	29800	29800	29800	0
35	20231222	195700	113988926650	29800	29800	29800	29800	0
36	20231222	195600	113988926650	29800	29800	29800	29800	0
37	20231222	195500	113988926650	29800	29800	29800	29800	0
38	20231222	195400	113988926650	29800	29800	29800	29800	0
39	20231222	195300	113988926650	29800	29800	29800	29800	0
40	20231222	195200	113988926650	29800	29800	29800	29800	0
41	20231222	195100	113988926650	29800	29800	29800	29800	0
42	20231222	195000	113988926650	29800	29800	29800	29800	0
43	20231222	194900	113988926650	29800	29800	29800	29800	0
44	20231222	194800	113988926650	29800	29800	29800	29800	0
45	20231222	194700	113988926650	29800	29800	29800	29800	0
46	20231222	194600	113988926650	29800	29800	29800	29800	0
47	20231222	194500	113988926650	29800	29800	29800	29800	0
48	20231222	194400	113988926650	29800	29800	29800	29800	0
49	20231222	194300	113988926650	29800	29800	29800	29800	0
50	20231222	194200	113988926650	29800	29800	29800	29800	0
51	20231222	194100	113988926650	29800	29800	29800	29800	0
52	20231222	194000	113988926650	29800	29800	29800	29800	0
53	20231222	193900	113988926650	29800	29800	29800	29800	0
54	20231222	193800	113988926650	29800	29800	29800	29800	0
55	20231222	193700	113988926650	29800	29800	29800	29800	0
56	20231222	193600	113988926650	29800	29800	29800	29800	0
57	20231222	193500	113988926650	29800	29800	29800	29800	0
58	20231222	193400	113988926650	29800	29800	29800	29800	0
59	20231222	193300	113988926650	29800	29800	29800	29800	0
60	20231222	193200	113988926650	29800	29800	29800	29800	0
61	20231222	193100	113988926650	29800	29800	29800	29800	0
62	20231222	193000	113988926650	29800	29800	29800	29800	37517
63	20231222	192900	113988926650	29800	29800	29800	29800	0
64	20231222	192800	113988926650	29800	29800	29800	29800	0
65	20231222	192700	113988926650	29800	29800	29800	29800	0
66	20231222	192600	113988926650	29800	29800	29800	29800	0
67	20231222	192500	113988926650	29800	29800	29800	29800	0
68	20231222	192400	113988926650	29800	29800	29800	29800	0
69	20231222	192300	113988926650	29800	29800	29800	29800	0
70	20231222	192200	113988926650	29800	29800	29800	29800	0
71	20231222	192100	113988926650	29800	29800	29800	29800	0
72	20231222	192000	113988926650	29800	29800	29800	29800	0
73	20231222	191900	113988926650	29800	29800	29800	29800	0
74	20231222	191800	113988926650	29800	29800	29800	29800	0
75	20231222	191700	113988926650	29800	29800	29800	29800	0
76	20231222	191600	113988926650	29800	29800	29800	29800	0
77	20231222	191500	113988926650	29800	29800	29800	29800	0
78	20231222	191400	113988926650	29800	29800	29800	29800	0
79	20231222	191300	113988926650	29800	29800	29800	29800	0
80	20231222	191200	113988926650	29800	29800	29800	29800	0
81	20231222	191100	113988926650	29800	29800	29800	29800	0
82	20231222	191000	113988926650	29800	29800	29800	29800	0
83	20231222	190900	113988926650	29800	29800	29800	29800	0
84	20231222	190800	113988926650	29800	29800	29800	29800	0
85	20231222	190700	113988926650	29800	29800	29800	29800	0
86	20231222	190600	113988926650	29800	29800	29800	29800	0
87	20231222	190500	113988926650	29800	29800	29800	29800	0
88	20231222	190400	113988926650	29800	29800	29800	29800	0
89	20231222	190300	113988926650	29800	29800	29800	29800	0
90	20231222	190200	113988926650	29800	29800	29800	29800	0
91	20231222	190100	113988926650	29800	29800	29800	29800	0
92	20231222	190000	113988926650	29800	29800	29800	29800	37517
93	20231222	185900	113988926650	29800	29800	29800	29800	0
94	20231222	185800	113988926650	29800	29800	29800	29800	0
95	20231222	185700	113988926650	29800	29800	29800	29800	0
96	20231222	185600	113988926650	29800	29800	29800	29800	0
97	20231222	185500	113988926650	29800	29800	29800	29800	0
98	20231222	185400	113988926650	29800	29800	29800	29800	0
99	20231222	185300	113988926650	29800	29800	29800	29800	0
100	20231222	185200	113988926650	29800	29800	29800	29800	0
101	20231222	185100	113988926650	29800	29800	29800	29800	0
102	20231222	185000	113988926650	29800	29800	29800	29800	0
103	20231222	184900	113988926650	29800	29800	29800	29800	0
104	20231222	184800	113988926650	29800	29800	29800	29800	0
105	20231222	184700	113988926650	29800	29800	29800	29800	0
106	20231222	184600	113988926650	29800	29800	29800	29800	0
107	20231222	184500	113988926650	29800	29800	29800	29800	0
108	20231222	184400	113988926650	29800	29800	29800	29800	0
109	20231222	184300	113988926650	29800	29800	29800	29800	0
110	20231222	184200	113988926650	29800	29800	29800	29800	0
111	20231222	184100	113988926650	29800	29800	29800	29800	0
112	20231222	184000	113988926650	29800	29800	29800	29800	0
113	20231222	183900	113988926650	29800	29800	29800	29800	0
114	20231222	183800	113988926650	29800	29800	29800	29800	0
115	20231222	183700	113988926650	29800	29800	29800	29800	0
116	20231222	183600	113988926650	29800	29800	29800	29800	0
117	20231222	183500	113988926650	29800	29800	29800	29800	0
118	20231222	183400	113988926650	29800	29800	29800	29800	0
119	20231222	183300	113988926650	29800	29800	29800	29800	0
120	20231222	183200	113988926650	29800	29800	29800	29800	0
121	20231222	183100	113988926650	29800	29800	29800	29800	0
122	20231222	183000	113988926650	29800	29800	29800	29800	37517
123	20231222	182900	113988926650	29800	29800	29800	29800	0
124	20231222	182800	113988926650	29800	29800	29800	29800	0
125	20231222	182700	113988926650	29800	29800	29800	29800	0
126	20231222	182600	113988926650	29800	29800	29800	29800	0
127	20231222	182500	113988926650	29800	29800	29800	29800	0
128	20231222	182400	113988926650	29800	29800	29800	29800	0
129	20231222	182300	113988926650	29800	29800	29800	29800	0
130	20231222	182200	113988926650	29800	29800	29800	29800	0
131	20231222	182100	113988926650	29800	29800	29800	29800	0
132	20231222	182000	113988926650	29800	29800	29800	29800	0
133	20231222	181900	113988926650	29800	29800	29800	29800	0
134	20231222	181800	113988926650	29800	29800	29800	29800	0
135	20231222	181700	113988926650	29800	29800	29800	29800	0
136	20231222	181600	113988926650	29800	29800	29800	29800	0
137	20231222	181500	113988926650	29800	29800	29800	29800	0
138	20231222	181400	113988926650	29800	29800	29800	29800	0
139	20231222	181300	113988926650	29800	29800	29800	29800	0
140	20231222	181200	113988926650	29800	29800	29800	29800	0
141	20231222	181100	113988926650	29800	29800	29800	29800	0
142	20231222	181000	113988926650	29800	29800	29800	29800	0
143	20231222	180900	113988926650	29800	29800	29800	29800	0
144	20231222	180800	113988926650	29800	29800	29800	29800	0
145	20231222	180700	113988926650	29800	29800	29800	29800	0
146	20231222	180600	113988926650	29800	29800	29800	29800	0
147	20231222	180500	113988926650	29800	29800	29800	29800	0
148	20231222	180400	113988926650	29800	29800	29800	29800	0
149	20231222	180300	113988926650	29800	29800	29800	29800	0
150	20231222	180200	113988926650	29800	29800	29800	29800	0
151	20231222	180100	113988926650	29800	29800	29800	29800	0
152	20231222	180000	113988926650	29800	29800	29800	29800	37517
153	20231222	175900	113988926650	29800	29800	29800	29800	0
154	20231222	175800	113988926650	29800	29800	29800	29800	0
155	20231222	175700	113988926650	29800	29800	29800	29800	0
156	20231222	175600	113988926650	29800	29800	29800	29800	0
157	20231222	175500	113988926650	29800	29800	29800	29800	0
158	20231222	175400	113988926650	29800	29800	29800	29800	0
159	20231222	175300	113988926650	29800	29800	29800	29800	0
160	20231222	175200	113988926650	29800	29800	29800	29800	0
161	20231222	175100	113988926650	29800	29800	29800	29800	0
162	20231222	175000	113988926650	29800	29800	29800	29800	0
163	20231222	174900	113988926650	29800	29800	29800	29800	0
164	20231222	174800	113988926650	29800	29800	29800	29800	0
165	20231222	174700	113988926650	29800	29800	29800	29800	0
166	20231222	174600	113988926650	29800	29800	29800	29800	0
167	20231222	174500	113988926650	29800	29800	29800	29800	0
168	20231222	174400	113988926650	29800	29800	29800	29800	0
169	20231222	174300	113988926650	29800	29800	29800	29800	0
170	20231222	174200	113988926650	29800	29800	29800	29800	0
171	20231222	174100	113988926650	29800	29800	29800	29800	0
172	20231222	174000	113988926650	29800	29800	29800	29800	0
173	20231222	173900	113988926650	29800	29800	29800	29800	0
174	20231222	173800	113988926650	29800	29800	29800	29800	0
175	20231222	173700	113988926650	29800	29800	29800	29800	0
176	20231222	173600	113988926650	29800	29800	29800	29800	0
177	20231222	173500	113988926650	29800	29800	29800	29800	0
178	20231222	173400	113988926650	29800	29800	29800	29800	0
179	20231222	173300	113988926650	29800	29800	29800	29800	0
180	20231222	173200	113988926650	29800	29800	29800	29800	0
181	20231222	173100	113988926650	29800	29800	29800	29800	0
182	20231222	173000	113988926650	29800	29800	29800	29800	37517
183	20231222	172900	113988926650	29800	29800	29800	29800	0
184	20231222	172800	113988926650	29800	29800	29800	29800	0
185	20231222	172700	113988926650	29800	29800	29800	29800	0
186	20231222	172600	113988926650	29800	29800	29800	29800	0
187	20231222	172500	113988926650	29800	29800	29800	29800	0
188	20231222	172400	113988926650	29800	29800	29800	29800	0
189	20231222	172300	113988926650	29800	29800	29800	29800	0
190	20231222	172200	113988926650	29800	29800	29800	29800	0
191	20231222	172100	113988926650	29800	29800	29800	29800	0
192	20231222	172000	113988926650	29800	29800	29800	29800	0
193	20231222	171900	113988926650	29800	29800	29800	29800	0
194	20231222	171800	113988926650	29800	29800	29800	29800	0
195	20231222	171700	113988926650	29800	29800	29800	29800	0
196	20231222	171600	113988926650	29800	29800	29800	29800	0
197	20231222	171500	113988926650	29800	29800	29800	29800	0
198	20231222	171400	113988926650	29800	29800	29800	29800	0
199	20231222	171300	113988926650	29800	29800	29800	29800	0
200	20231222	171200	113988926650	29800	29800	29800	29800	0
201	20231222	171100	113988926650	29800	29800	29800	29800	0
202	20231222	171000	113988926650	29800	29800	29800	29800	0
203	20231222	170900	113988926650	29800	29800	29800	29800	0
204	20231222	170800	113988926650	29800	29800	29800	29800	0
205	20231222	170700	113988926650	29800	29800	29800	29800	0
206	20231222	170600	113988926650	29800	29800	29800	29800	0
207	20231222	170500	113988926650	29800	29800	29800	29800	0
208	20231222	170400	113988926650	29800	29800	29800	29800	0
209	20231222	170300	113988926650	29800	29800	29800	29800	0
210	20231222	170200	113988926650	29800	29800	29800	29800	0
211	20231222	170100	113988926650	29800	29800	29800	29800	0
212	20231222	170000	113988926650	29800	29800	29800	29800	37517
213	20231222	165900	113988926650	29800	29800	29800	29800	0
214	20231222	165800	113988926650	29800	29800	29800	29800	0
215	20231222	165700	113988926650	29800	29800	29800	29800	0
216	20231222	165600	113988926650	29800	29800	29800	29800	0
217	20231222	165500	113988926650	29800	29800	29800	29800	0
218	20231222	165400	113988926650	29800	29800	29800	29800	0
219	20231222	165300	113988926650	29800	29800	29800	29800	0
220	20231222	165200	113988926650	29800	29800	29800	29800	0
221	20231222	165100	113988926650	29800	29800	29800	29800	0
222	20231222	165000	113988926650	29800	29800	29800	29800	0
223	20231222	164900	113988926650	29800	29800	29800	29800	0
224	20231222	164800	113988926650	29800	29800	29800	29800	0
225	20231222	164700	113988926650	29800	29800	29800	29800	0
226	20231222	164600	113988926650	29800	29800	29800	29800	0
227	20231222	164500	113988926650	29800	29800	29800	29800	0
228	20231222	164400	113988926650	29800	29800	29800	29800	0
229	20231222	164300	113988926650	29800	29800	29800	29800	0
230	20231222	164200	113988926650	29800	29800	29800	29800	0
231	20231222	164100	113988926650	29800	29800	29800	29800	0
232	20231222	164000	113988926650	29800	29800	29800	29800	0
233	20231222	163900	113988926650	29800	29800	29800	29800	0
234	20231222	163800	113988926650	29800	29800	29800	29800	0
235	20231222	163700	113988926650	29800	29800	29800	29800	0
236	20231222	163600	113988926650	29800	29800	29800	29800	0
237	20231222	163500	113988926650	29800	29800	29800	29800	0
238	20231222	163400	113988926650	29800	29800	29800	29800	0
239	20231222	163300	113988926650	29800	29800	29800	29800	0
240	20231222	163200	113988926650	29800	29800	29800	29800	0
241	20231222	163100	113988926650	29800	29800	29800	29800	0
242	20231222	163000	113988926650	29800	29800	29800	29800	37517
243	20231222	162900	113988926650	29800	29800	29800	29800	0
244	20231222	162800	113988926650	29800	29800	29800	29800	0
245	20231222	162700	113988926650	29800	29800	29800	29800	0
246	20231222	162600	113988926650	29800	29800	29800	29800	0
247	20231222	162500	113988926650	29800	29800	29800	29800	0
248	20231222	162400	113988926650	29800	29800	29800	29800	0
249	20231222	162300	113988926650	29800	29800	29800	29800	0
250	20231222	162200	113988926650	29800	29800	29800	29800	0
251	20231222	162100	113988926650	29800	29800	29800	29800	0
252	20231222	162000	113988926650	29800	29800	29800	29800	0
253	20231222	161900	113988926650	29800	29800	29800	29800	0
254	20231222	161800	113988926650	29800	29800	29800	29800	0
255	20231222	161700	113988926650	29800	29800	29800	29800	0
256	20231222	161600	113988926650	29800	29800	29800	29800	0
257	20231222	161500	113988926650	29800	29800	29800	29800	0
258	20231222	161400	113988926650	29800	29800	29800	29800	0
259	20231222	161300	113988926650	29800	29800	29800	29800	0
260	20231222	161200	113988926650	29800	29800	29800	29800	0
261	20231222	161100	113988926650	29800	29800	29800	29800	0
262	20231222	161000	113988926650	29800	29800	29800	29800	0
263	20231222	160900	113988926650	29800	29800	29800	29800	0
264	20231222	160800	113988926650	29800	29800	29800	29800	0
265	20231222	160700	113988926650	29800	29800	29800	29800	0
266	20231222	160600	113988926650	29800	29800	29800	29800	0
267	20231222	160500	113988926650	29800	29800	29800	29800	0
268	20231222	160400	113988926650	29800	29800	29800	29800	0
269	20231222	160300	113988926650	29800	29800	29800	29800	0
270	20231222	160200	113988926650	29800	29800	29800	29800	0
271	20231222	160100	113988926650	29800	29800	29800	29800	0
272	20231222	160000	113988926650	29800	29800	29800	29800	37517
273	20231222	155900	113988926650	29800	29800	29800	29800	0
274	20231222	155800	113988926650	29800	29800	29800	29800	0
275	20231222	155700	113988926650	29800	29800	29800	29800	0
276	20231222	155600	113988926650	29800	29800	29800	29800	0
277	20231222	155500	113988926650	29800	29800	29800	29800	0
278	20231222	155400	113988926650	29800	29800	29800	29800	0
279	20231222	155300	113988926650	29800	29800	29800	29800	0
280	20231222	155200	113988926650	29800	29800	29800	29800	0
281	20231222	155100	113988926650	29800	29800	29800	29800	0
282	20231222	155000	113988926650	29800	29800	29800	29800	0
283	20231222	154900	113988926650	29800	29800	29800	29800	0
284	20231222	154800	113988926650	29800	29800	29800	29800	0
285	20231222	154700	113988926650	29800	29800	29800	29800	0
286	20231222	154600	113988926650	29800	29800	29800	29800	0
287	20231222	154500	113988926650	29800	29800	29800	29800	0
288	20231222	154400	113988926650	29800	29800	29800	29800	0
289	20231222	154300	113988926650	29800	29800	29800	29800	0
290	20231222	154200	113988926650	29800	29800	29800	29800	0
291	20231222	154100	113988926650	29800	29800	29800	29800	0
292	20231222	154000	113988926650	29800	29800	29800	29800	0
293	20231222	153900	113988926650	29800	29800	29800	29800	0
294	20231222	153800	113988926650	29800	29800	29800	29800	0
295	20231222	153700	113988926650	29800	29800	29800	29800	0
296	20231222	153600	113988926650	29800	29800	29800	29800	0
297	20231222	153500	113988926650	29800	29800	29800	29800	0
298	20231222	153400	113988926650	29800	29800	29800	29800	0
299	20231222	153300	113988926650	29800	29800	29800	29800	0
300	20231222	153200	113988926650	29800	29800	29800	29800	0
301	20231222	153100	113988926650	29800	29800	29800	29800	0
302	20231222	153000	113988926650	29800	29800	29800	29800	75034
303	20231222	152900	112870920050	29800	29800	29800	29800	0
304	20231222	152800	112870920050	29800	29800	29800	29800	0
305	20231222	152700	112870920050	29800	29800	29800	29800	0
306	20231222	152600	112870920050	29800	29800	29800	29800	0
307	20231222	152500	112870920050	29800	29800	29800	29800	0
308	20231222	152400	112870920050	29800	29800	29800	29800	0
309	20231222	152300	112870920050	29800	29800	29800	29800	0
310	20231222	152200	112870920050	29800	29800	29800	29800	0
311	20231222	152100	112870920050	29800	29800	29800	29800	0
312	20231222	152000	112870920050	29800	29800	29800	29800	0
313	20231222	151900	112870920050	29800	29800	29900	29750	4646
314	20231222	151800	112732329100	29750	29750	29850	29750	5990
315	20231222	151700	112553911300	29800	29750	29850	29750	3465
316	20231222	151600	112450692600	29800	29850	29850	29750	4828
317	20231222	151500	112306824150	29900	29900	29950	29800	2445
318	20231222	151400	112233855600	29900	29950	30000	29850	4558
319	20231222	151300	112097430000	29900	29850	29950	29750	19970
320	20231222	151200	111500687100	29850	29800	29900	29800	7103
321	20231222	151100	111288809950	29850	29850	29900	29800	4215
322	20231222	151000	111163049900	29850	29850	29900	29800	4166
323	20231222	150900	111038680850	29850	30000	30000	29800	7486
324	20231222	150800	110814763550	29950	29950	30000	29950	2335
325	20231222	150700	110744756350	30000	30000	30050	30000	3059
326	20231222	150600	110652936150	30000	30000	30050	30000	2260
327	20231222	150500	110585050650	30000	30000	30050	30000	2383
328	20231222	150400	110513533100	30050	30100	30150	30000	5291
329	20231222	150300	110354452900	30100	30100	30150	30100	1088
330	20231222	150200	110321703300	30100	30150	30150	30100	937
331	20231222	150100	110293484950	30150	30050	30150	30050	722
332	20231222	150000	110271754850	30100	30100	30150	30050	533
333	20231222	145900	110255716800	30100	30200	30200	30050	2269
334	20231222	145800	110187305600	30250	30050	30250	30050	3423
335	20231222	145700	110084207550	30050	30150	30200	30050	3337
336	20231222	145600	109983795500	30150	30200	30200	30150	2111
337	20231222	145500	109920141800	30150	30050	30200	30050	5351
338	20231222	145400	109758981150	30050	29950	30100	29900	8540
339	20231222	145300	109503119600	29950	30000	30050	29950	3004
340	20231222	145200	109413101400	30000	30000	30050	30000	4311
341	20231222	145100	109283769200	30000	30000	30100	30000	3055
342	20231222	145000	109191990250	30000	29900	30100	29800	5741
343	20231222	144900	109019835200	29850	30150	30200	29800	20450
344	20231222	144800	108406507600	30200	30200	30200	30100	12778
345	20231222	144700	108021551250	30200	30300	30350	30200	7504
346	20231222	144600	107794598900	30300	30450	30500	30300	9620
347	20231222	144500	107502479350	30450	30600	30600	30400	7082
348	20231222	144400	107286535600	30600	30550	30600	30550	366
349	20231222	144300	107275343300	30550	30550	30600	30500	1639
350	20231222	144200	107225267300	30550	30650	30650	30550	3734
351	20231222	144100	107111013950	30650	30600	30650	30550	2900
352	20231222	144000	107022261000	30600	30500	30650	30450	6194
353	20231222	143900	106833176550	30500	30500	30550	30500	458
354	20231222	143800	106819204900	30550	30550	30550	30500	1182
355	20231222	143700	106783150700	30500	30500	30550	30500	1352
356	20231222	143600	106741913050	30550	30600	30650	30500	932
357	20231222	143500	106713440450	30600	30600	30650	30550	3401
358	20231222	143400	106609406000	30600	30450	30650	30400	13477
359	20231222	143300	106197310550	30450	30350	30500	30300	7002
360	20231222	143200	105984302850	30350	30300	30350	30300	1934
361	20231222	143100	105925675600	30250	30250	30300	30200	2936
362	20231222	143000	105836890600	30250	30300	30350	30250	1707
363	20231222	142900	105785183400	30300	30300	30350	30300	3164
364	20231222	142800	105689231400	30300	30300	30350	30300	617
365	20231222	142700	105670533450	30300	30400	30400	30300	3691
366	20231222	142600	105558459000	30400	30400	30450	30350	2167
367	20231222	142500	105492576650	30350	30350	30400	30300	970
368	20231222	142400	105463148950	30350	30250	30350	30250	3947
369	20231222	142300	105343580800	30250	30200	30300	30200	2944
370	20231222	142200	105254584200	30250	30250	30250	30200	291
371	20231222	142100	105245791750	30250	30300	30350	30250	1535
372	20231222	142000	105199307750	30300	30250	30450	30250	9589
373	20231222	141900	104908385800	30250	30200	30300	30200	2510
374	20231222	141800	104832457400	30250	30100	30250	30100	2340
375	20231222	141700	104761867900	30100	30200	30200	30100	4783
376	20231222	141600	104617667500	30200	30150	30200	30050	9039
377	20231222	141500	104345458900	30100	30150	30250	30100	11029
378	20231222	141400	104012958700	30200	30300	30350	30150	24485
379	20231222	141300	103272956950	30300	30550	30550	30300	10574
380	20231222	141200	102951526350	30500	30450	30550	30450	4225
381	20231222	141100	102822755900	30450	30500	30550	30400	6905
382	20231222	141000	102612355850	30500	30550	30700	30500	7638
383	20231222	140900	102379082900	30550	30650	30650	30400	24505
384	20231222	140800	101630982150	30650	30650	30700	30650	2030
385	20231222	140700	101568760700	30650	30650	30650	30600	1746
386	20231222	140600	101515276050	30650	30750	30750	30650	2497
387	20231222	140500	101438568350	30700	30700	30800	30650	3503
388	20231222	140400	101331100700	30700	30750	30800	30700	4248
389	20231222	140300	101200668650	30750	30750	30800	30700	613
390	20231222	140200	101181827050	30750	30800	30800	30700	1798
391	20231222	140100	101126539700	30800	30850	30850	30700	1228
392	20231222	140000	101088721950	30850	30700	30850	30650	3844
393	20231222	135900	100970531150	30700	30700	30750	30650	1709
394	20231222	135800	100918087750	30700	30750	30800	30700	1403
395	20231222	135700	100874949500	30800	30800	30800	30700	2244
396	20231222	135600	100805944950	30800	30850	30900	30750	13797
397	20231222	135500	100380310650	30850	30800	30850	30750	5973
398	20231222	135400	100196389050	30800	30650	30800	30600	8531
399	20231222	135300	99934327800	30650	30500	30800	30500	6390
400	20231222	135200	99738379000	30550	30600	30600	30450	10237
401	20231222	135100	99426134900	30550	30700	30750	30550	6732
402	20231222	135000	99219934050	30700	30550	30750	30550	10205
403	20231222	134900	98907595150	30600	30650	30750	30550	10328
404	20231222	134800	98591137800	30650	30600	30700	30600	7435
405	20231222	134700	98363325750	30600	30700	30750	30600	15159
406	20231222	134600	97898720850	30700	30750	30800	30700	9948
407	20231222	134500	97592996750	30750	30800	30850	30750	7216
408	20231222	134400	97370900950	30800	30850	30850	30750	5034
409	20231222	134300	97215851950	30800	30750	30950	30650	8403
410	20231222	134200	96957175700	30700	30950	31000	30700	27432
411	20231222	134100	96111897400	31000	31000	31000	30950	4418
412	20231222	134000	95975041100	30950	31100	31100	30950	8384
413	20231222	133900	95715123050	31100	31000	31200	30950	8507
414	20231222	133800	95450849250	31000	31250	31250	30950	29759
415	20231222	133700	94525170700	31250	31350	31400	31200	15372
416	20231222	133600	94044091250	31350	31400	31500	31350	6587
417	20231222	133500	93837284250	31400	31450	31500	31400	2680
418	20231222	133400	93752982550	31500	31450	31600	31400	9896
419	20231222	133300	93441473400	31450	31600	31650	31450	8230
420	20231222	133200	93182096050	31650	31600	31650	31500	4831
421	20231222	133100	93029590400	31650	31650	31700	31550	3773
422	20231222	133000	92910232450	31650	31750	31800	31650	3778
423	20231222	132900	92790443700	31750	31800	31800	31700	6123
424	20231222	132800	92595974550	31750	31800	31850	31750	4185
425	20231222	132700	92462918550	31800	31950	31950	31800	12996
426	20231222	132600	92048166100	31900	31750	31950	31600	32767
427	20231222	132500	91005335350	31800	31800	31850	31750	12720
428	20231222	132400	90600873950	31800	31500	31800	31500	11793
429	20231222	132300	90227485550	31550	31400	31600	31400	12618
430	20231222	132200	89830099100	31400	31400	31450	31350	3134
431	20231222	132100	89731660150	31400	31500	31550	31400	7038
432	20231222	132000	89510131650	31500	31300	31550	31300	5145
433	20231222	131900	89348222300	31300	31350	31350	31200	7333
434	20231222	131800	89118861000	31300	31250	31350	31250	4639
435	20231222	131700	88973730550	31250	31350	31400	31250	3196
436	20231222	131600	88873585200	31300	31300	31500	31300	6682
437	20231222	131500	88663733350	31350	31400	31400	31300	4421
438	20231222	131400	88525255400	31300	31400	31450	31100	21095
439	20231222	131300	87865529400	31350	31400	31500	31350	6399
440	20231222	131200	87664536400	31400	31550	31550	31350	13545
441	20231222	131100	87238680900	31550	31600	31700	31500	6676
442	20231222	131000	87027830250	31550	31700	31750	31500	14955
443	20231222	130900	86554435250	31700	31850	31950	31700	25455
444	20231222	130800	85743298000	31850	31900	31900	31700	26847
445	20231222	130700	84889313650	31900	31500	31900	31500	45153
446	20231222	130600	83454739350	31500	31650	31650	31500	8962
447	20231222	130500	83171926300	31650	31700	31750	31600	30628
448	20231222	130400	82201066050	31700	31400	31700	31350	52863
449	20231222	130300	80534001600	31400	31150	31450	31150	22622
450	20231222	130200	79825073600	31150	31100	31200	31100	1610
451	20231222	130100	79774933750	31150	31150	31200	31100	1536
452	20231222	130000	79727055600	31150	31150	31200	31100	2263
453	20231222	125900	79656564750	31100	31000	31150	30950	6372
454	20231222	125800	79458722500	31000	30950	31050	30950	1639
455	20231222	125700	79407913700	30950	30950	31000	30950	1713
456	20231222	125600	79354895000	31000	31050	31050	30950	2354
457	20231222	125500	79281933900	31050	31100	31100	31000	1677
458	20231222	125400	79229866250	31050	31100	31150	31050	2033
459	20231222	125300	79166692800	31100	31100	31150	31050	2116
460	20231222	125200	79100882250	31100	31250	31250	31100	3304
461	20231222	125100	78997855400	31200	31200	31250	31200	1767
462	20231222	125000	78942673500	31250	31300	31300	31150	3260
463	20231222	124900	78840877700	31300	31150	31300	31100	5307
464	20231222	124800	78675127550	31150	31150	31200	31100	3089
465	20231222	124700	78578850800	31150	31050	31150	31000	6784
466	20231222	124600	78367931300	31000	31100	31100	30900	2682
467	20231222	124500	78284678850	31050	30900	31100	30900	3550
468	20231222	124400	78174629600	30900	30900	30950	30850	2371
469	20231222	124300	78101396250	30900	30900	30950	30850	2691
470	20231222	124200	78018299150	30900	30950	30950	30900	2689
471	20231222	124100	77935149750	30950	31000	31050	30900	5046
472	20231222	124000	77778757850	30950	30950	31000	30950	1507
473	20231222	123900	77732113150	31000	31000	31050	30950	1307
474	20231222	123800	77691624200	31050	30950	31050	30900	3688
475	20231222	123700	77577385500	30950	31000	31050	30950	1102
476	20231222	123600	77543242250	31000	31000	31050	31000	971
477	20231222	123500	77513109500	31000	31100	31100	31000	2115
478	20231222	123400	77447369750	31100	31050	31100	31050	303
479	20231222	123300	77437960800	31050	31000	31050	30950	4118
480	20231222	123200	77310315900	31000	31050	31100	31000	2227
481	20231222	123100	77241145100	31100	31050	31150	31000	2755
482	20231222	123000	77155514850	31000	31000	31050	31000	445
483	20231222	122900	77141718500	31000	31050	31100	31000	1807
484	20231222	122800	77085635050	31050	31100	31100	31000	2199
485	20231222	122700	77017415150	31100	31000	31100	31000	3608
486	20231222	122600	76905436700	31000	31150	31150	31000	2695
487	20231222	122500	76821721800	31150	31100	31150	31050	4026
488	20231222	122400	76696637650	31100	31150	31150	31100	1612
489	20231222	122300	76646427250	31150	31150	31250	31150	1610
490	20231222	122200	76596225600	31150	31150	31250	31100	2646
491	20231222	122100	76513678150	31200	31250	31300	31100	2367
492	20231222	122000	76439820050	31250	31300	31350	31250	3037
493	20231222	121900	76344712200	31350	31150	31350	31150	10008
494	20231222	121800	76031817750	31150	31150	31250	31150	891
495	20231222	121700	76004024100	31150	31250	31300	31100	3248
496	20231222	121600	75902652750	31300	31250	31350	31250	13157
497	20231222	121500	75490840250	31250	31050	31250	31050	6258
498	20231222	121400	75295633200	31050	31150	31150	31050	1280
499	20231222	121300	75255822450	31150	31000	31200	31000	6892
500	20231222	121200	75041346650	31050	31100	31100	31000	2761
501	20231222	121100	74955636300	31100	31050	31150	31000	4620
502	20231222	121000	74811969050	31050	31050	31100	31000	993
503	20231222	120900	74781144550	31050	31050	31100	30950	2648
504	20231222	120800	74699043850	31050	30800	31200	30800	20538
505	20231222	120700	74062060850	30800	30900	30900	30800	2887
506	20231222	120600	73973100150	30900	30900	30900	30850	1754
507	20231222	120500	73918984950	30850	30850	30900	30850	1546
508	20231222	120400	73871286200	30800	30800	30850	30750	2064
509	20231222	120300	73807710300	30800	30750	30800	30650	3583
510	20231222	120200	73697596100	30750	30800	30850	30750	1519
511	20231222	120100	73650814950	30800	30800	30850	30750	5172
512	20231222	120000	73491434750	30800	30700	30800	30700	3608
513	20231222	115900	73380530350	30750	30750	30750	30700	2742
514	20231222	115800	73296299650	30700	30700	30800	30700	3858
515	20231222	115700	73177693700	30750	30700	30750	30650	1082
516	20231222	115600	73144489700	30700	30700	30750	30600	1661
517	20231222	115500	73093553850	30700	30550	30800	30550	7394
518	20231222	115400	72866523400	30550	30600	30600	30450	16562
519	20231222	115300	72360952400	30600	30650	30700	30550	6473
520	20231222	115200	72162695750	30650	30700	30700	30600	6946
521	20231222	115100	71949907800	30650	30750	30800	30600	9152
522	20231222	115000	71669187950	30800	30750	30800	30750	3703
523	20231222	114900	71555282400	30750	30700	30850	30700	8351
524	20231222	114800	71298327800	30750	30900	30900	30700	9648
525	20231222	114700	71001416300	30900	30950	31000	30850	3044
526	20231222	114600	70907365000	31000	30900	31000	30800	9331
527	20231222	114500	70619385750	30900	31000	31000	30900	4255
528	20231222	114400	70487712800	31000	30950	31100	30950	9947
529	20231222	114300	70179408000	31000	31050	31150	30950	5362
530	20231222	114200	70013037750	31000	31150	31200	30950	19367
531	20231222	114100	69411762900	31150	31150	31250	31150	4090
532	20231222	114000	69284287050	31200	31250	31300	31050	9023
533	20231222	113900	69002787600	31250	31300	31350	31250	2382
534	20231222	113800	68928273250	31300	31400	31400	31250	8464
535	20231222	113700	68663067000	31400	31400	31450	31300	6062
536	20231222	113600	68472827650	31450	31350	31500	31300	20785
537	20231222	113500	67819279700	31400	31200	31500	31200	29837
538	20231222	113400	66883468600	31200	31250	31300	31200	4879
539	20231222	113300	66731165450	31250	31100	31300	31100	10041
540	20231222	113200	66417657750	31100	31100	31200	31050	4159
541	20231222	113100	66288215000	31150	31150	31200	31100	2655
542	20231222	113000	66205566400	31150	31150	31350	31100	18477
543	20231222	112900	65628961300	31100	31050	31150	30950	6524
544	20231222	112800	65426455250	31050	31100	31150	30950	8623
545	20231222	112700	65158773900	31100	31050	31100	30800	24630
546	20231222	112600	64396581050	31100	31100	31150	31050	5949
547	20231222	112500	64211605750	31150	31050	31400	31050	21034
548	20231222	112400	63554694750	31050	31050	31200	31000	15009
549	20231222	112300	63088341950	31100	31200	31300	31050	15687
550	20231222	112200	62599108250	31150	31050	31250	31050	10295
551	20231222	112100	62278306700	31050	31200	31300	30950	21293
552	20231222	112000	61615394700	31200	31250	31300	31100	11846
553	20231222	111900	61246079600	31250	31350	31350	31150	14437
554	20231222	111800	60795093200	31350	31300	31450	31300	14278
555	20231222	111700	60347034950	31350	31550	31600	31250	19260
556	20231222	111600	59743363100	31600	31550	31600	31250	23531
557	20231222	111500	59003982550	31450	31500	31600	31300	29178
558	20231222	111400	58086059200	31400	31550	31650	31100	38822
559	20231222	111300	56871053600	31650	31800	31800	31350	42487
560	20231222	111200	55526878850	31800	31400	31800	31350	58291
561	20231222	111100	53683929300	31450	31450	31600	31250	48986
562	20231222	111000	52144172250	31450	31500	31600	31200	93840
563	20231222	110900	49194028200	31450	31450	31450	31450	0
564	20231222	110800	49194028200	31450	31350	31450	31250	46776
565	20231222	110700	47725762550	31300	31100	31350	31050	56133
566	20231222	110600	45974987000	31050	30850	31100	30700	89112
567	20231222	110500	43216815550	30900	30650	30900	30600	19519
568	20231222	110400	42616157800	30650	30900	30900	30550	29887
569	20231222	110300	41698497550	30800	30500	30900	30450	65124
570	20231222	110200	39697004850	30400	30500	30700	30300	47828
571	20231222	110100	38237558500	30550	30450	30650	30400	45694
572	20231222	110000	36841970250	30450	30000	30600	30000	158508
573	20231222	105900	32043482650	29950	30000	30000	29900	12473
574	20231222	105800	31669819850	30000	30000	30000	29950	8299
575	20231222	105700	31420912550	29950	29850	29950	29850	38326
576	20231222	105600	30274113900	29850	29850	29900	29800	4358
577	20231222	105500	30143984950	29850	29850	29900	29850	11144
578	20231222	105400	29811076900	29900	29900	29900	29800	10271
579	20231222	105300	29504542250	29900	29600	29900	29600	43762
580	20231222	105200	28200517600	29600	29450	29650	29450	5958
581	20231222	105100	28024221100	29500	29450	29500	29450	1318
582	20231222	105000	27985367000	29450	29500	29550	29450	1311
583	20231222	104900	27946698100	29500	29550	29600	29500	2035
584	20231222	104800	27886568900	29550	29600	29650	29550	843
585	20231222	104700	27861614700	29650	29600	29650	29550	2374
586	20231222	104600	27791289050	29650	29550	29650	29550	3010
587	20231222	104500	27702242850	29550	29600	29600	29550	876
588	20231222	104400	27676313600	29600	29600	29600	29550	3764
589	20231222	104300	27564901550	29600	29550	29600	29500	4534
590	20231222	104200	27430830000	29500	29400	29550	29350	3655
591	20231222	104100	27323083800	29400	29400	29400	29350	282
592	20231222	104000	27314794750	29400	29450	29450	29400	538
593	20231222	103900	27298967850	29450	29400	29450	29400	3407
594	20231222	103800	27198699650	29400	29350	29400	29300	623
595	20231222	103700	27180409650	29350	29300	29400	29250	4043
596	20231222	103600	27061961050	29300	29350	29400	29300	1212
597	20231222	103500	27026402200	29350	29350	29350	29300	2225
598	20231222	103400	26961117450	29350	29350	29450	29350	672
599	20231222	103300	26941362750	29350	29350	29400	29300	2281
600	20231222	103200	26874409200	29350	29350	29400	29350	227
601	20231222	103100	26867745750	29350	29400	29450	29350	1189
602	20231222	103000	26832834200	29400	29450	29450	29400	489
603	20231222	102900	26818438500	29450	29400	29500	29350	1570
604	20231222	102800	26772225650	29400	29400	29400	29350	998
605	20231222	102700	26742884500	29450	29400	29450	29350	405
606	20231222	102600	26730965850	29400	29450	29500	29400	1082
607	20231222	102500	26699116800	29450	29400	29500	29350	3069
608	20231222	102400	26608823000	29400	29400	29500	29350	1480
609	20231222	102300	26565313100	29400	29450	29500	29400	1560
610	20231222	102200	26519368750	29450	29400	29450	29400	566
611	20231222	102100	26502715900	29400	29450	29500	29350	4255
612	20231222	102000	26377595100	29450	29500	29550	29450	1322
613	20231222	101900	26338596450	29550	29450	29600	29450	2708
614	20231222	101800	26258640300	29500	29450	29500	29400	1001
615	20231222	101700	26229159050	29500	29500	29500	29450	1712
616	20231222	101600	26178706300	29500	29650	29650	29500	4636
617	20231222	101500	26041697500	29650	29600	29650	29600	2682
618	20231222	101400	25962188450	29550	29700	29700	29550	3457
619	20231222	101300	25859807250	29700	29600	29700	29600	1726
620	20231222	101200	25808609750	29700	29650	29700	29600	1499
621	20231222	101100	25764132000	29700	29650	29750	29600	2495
622	20231222	101000	25690056600	29650	29700	29700	29600	2062
623	20231222	100900	25628867200	29650	29500	29700	29400	7944
624	20231222	100800	25393963850	29500	29550	29600	29400	6318
625	20231222	100700	25207724050	29550	29800	29800	29550	5678
626	20231222	100600	25039118150	29750	29650	29800	29650	10907
627	20231222	100500	24714675800	29700	29600	29800	29600	10463
628	20231222	100400	24403871800	29600	29700	29700	29600	4550
629	20231222	100300	24269026200	29700	29450	29700	29450	13754
630	20231222	100200	23861710800	29500	29150	29650	29150	19635
631	20231222	100100	23284511150	29150	29200	29200	29100	2053
632	20231222	100000	23224675850	29150	29200	29200	29100	2190
633	20231222	095900	23160837100	29100	29150	29200	29100	3508
634	20231222	095800	23058592850	29150	29100	29150	29100	1501
635	20231222	095700	23014878700	29150	29200	29250	29150	5676
636	20231222	095600	22849176900	29100	29200	29200	29100	1384
637	20231222	095500	22808828750	29200	29050	29200	29050	3711
638	20231222	095400	22700713100	29000	29050	29100	29000	2364
639	20231222	095300	22632036800	29050	29100	29100	29000	2827
640	20231222	095200	22549929150	29100	29050	29100	29000	3558
641	20231222	095100	22446455950	29000	28950	29050	28950	3656
642	20231222	095000	22340456000	28950	28950	28950	28900	2952
643	20231222	094900	22255095700	28950	28900	28950	28850	1679
644	20231222	094800	22206547250	28900	28800	28950	28800	3669
645	20231222	094700	22100505900	28850	28850	28900	28800	4139
646	20231222	094600	21981140100	28900	28950	29000	28800	7168
647	20231222	094500	21774111650	28900	29000	29000	28900	8411
648	20231222	094400	21530724550	29000	28950	29050	28950	3151
649	20231222	094300	21439361250	29000	28900	29000	28900	3366
650	20231222	094200	21341970550	28900	29000	29050	28900	8644
651	20231222	094100	21091931750	29000	29000	29050	28950	7970
652	20231222	094000	20860805700	29000	29200	29250	29000	8582
653	20231222	093900	20610943700	29200	29300	29350	29200	4872
654	20231222	093800	20468288250	29350	29250	29350	29250	2694
655	20231222	093700	20389390800	29250	29400	29400	29200	2448
656	20231222	093600	20317765000	29300	29450	29450	29300	3957
657	20231222	093500	20201490100	29450	29250	29450	29150	7044
658	20231222	093400	19995272450	29250	29300	29350	29250	8602
659	20231222	093300	19743274000	29350	29750	29800	29300	12776
660	20231222	093200	19366440000	29800	29700	29950	29700	45737
661	20231222	093100	18000829000	29700	29550	29800	29500	27755
662	20231222	093000	17176489700	29500	29550	29550	29300	13978
663	20231222	092900	16764957900	29500	29750	29750	29500	13824
664	20231222	092800	16355080800	29700	29600	29750	29550	14512
665	20231222	092700	15924725750	29550	29650	29700	29500	11732
666	20231222	092600	15577501650	29650	29850	29900	29650	19139
667	20231222	092500	15007078500	29900	29800	29900	29600	21024
668	20231222	092400	14381068950	29800	29850	29850	29700	15837
669	20231222	092300	13909143400	29850	29700	29900	29650	42924
670	20231222	092200	12629902550	29700	29150	29700	29150	40878
671	20231222	092100	11425204950	29150	29200	29300	29150	5288
672	20231222	092000	11270747800	29250	29400	29400	29150	16326
673	20231222	091900	10791691650	29350	29100	29400	29050	21634
674	20231222	091800	10159022550	29100	29100	29150	29050	8854
675	20231222	091700	9901443500	29150	29200	29200	28750	22355
676	20231222	091600	9254201400	29200	28950	29200	28950	8206
677	20231222	091500	9015643750	29000	28900	29000	28900	4299
678	20231222	091400	8891159950	28900	29100	29100	28900	17436
679	20231222	091300	8385501500	29100	29250	29250	29000	20101
680	20231222	091200	7800404450	29250	29400	29450	29200	13451
681	20231222	091100	7406395750	29400	29250	29750	29200	65081
682	20231222	091000	5486005850	29300	29300	29350	29150	13046
683	20231222	090900	5104224500	29300	29250	29350	29050	27036
684	20231222	090800	4314561850	29250	29000	29400	28950	46460
685	20231222	090700	2958193650	29000	28900	29000	28850	13393
686	20231222	090600	2570601800	28900	28850	28900	28600	16838
687	20231222	090500	2085866650	28900	28600	28900	28600	17640
688	20231222	090400	1578686250	28600	28450	28600	28450	6021
689	20231222	090300	1407003500	28400	28600	28650	28400	6267
690	20231222	090200	1228510750	28650	28550	28750	28550	14860
691	20231222	090100	802810500	28550	28400	28600	28350	10299
692	20231222	090000	509158900	28400	28600	28600	28250	17867