KissMeData/067310/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194200	51071891400	28600	28600	28600	28600	33003
3	20231222	194100	51071891400	28600	28600	28600	28600	0
4	20231222	194000	51071891400	28600	28600	28600	28600	0
5	20231222	193900	51071891400	28600	28600	28600	28600	0
6	20231222	193800	51071891400	28600	28600	28600	28600	0
7	20231222	193700	51071891400	28600	28600	28600	28600	0
8	20231222	193600	51071891400	28600	28600	28600	28600	0
9	20231222	193500	51071891400	28600	28600	28600	28600	0
10	20231222	193400	51071891400	28600	28600	28600	28600	0
11	20231222	193300	51071891400	28600	28600	28600	28600	0
12	20231222	193200	51071891400	28600	28600	28600	28600	0
13	20231222	193100	51071891400	28600	28600	28600	28600	0
14	20231222	193000	51071891400	28600	28600	28600	28600	0
15	20231222	192900	51071891400	28600	28600	28600	28600	0
16	20231222	192800	51071891400	28600	28600	28600	28600	0
17	20231222	192700	51071891400	28600	28600	28600	28600	0
18	20231222	192600	51071891400	28600	28600	28600	28600	0
19	20231222	192500	51071891400	28600	28600	28600	28600	0
20	20231222	192400	51071891400	28600	28600	28600	28600	0
21	20231222	192300	51071891400	28600	28600	28600	28600	0
22	20231222	192200	51071891400	28600	28600	28600	28600	0
23	20231222	192100	51071891400	28600	28600	28600	28600	0
24	20231222	192000	51071891400	28600	28600	28600	28600	0
25	20231222	191900	51071891400	28600	28600	28600	28600	0
26	20231222	191800	51071891400	28600	28600	28600	28600	0
27	20231222	191700	51071891400	28600	28600	28600	28600	0
28	20231222	191600	51071891400	28600	28600	28600	28600	0
29	20231222	191500	51071891400	28600	28600	28600	28600	0
30	20231222	191400	51071891400	28600	28600	28600	28600	0
31	20231222	191300	51071891400	28600	28600	28600	28600	0
32	20231222	191200	51071891400	28600	28600	28600	28600	33003
33	20231222	191100	51071891400	28600	28600	28600	28600	0
34	20231222	191000	51071891400	28600	28600	28600	28600	0
35	20231222	190900	51071891400	28600	28600	28600	28600	0
36	20231222	190800	51071891400	28600	28600	28600	28600	0
37	20231222	190700	51071891400	28600	28600	28600	28600	0
38	20231222	190600	51071891400	28600	28600	28600	28600	0
39	20231222	190500	51071891400	28600	28600	28600	28600	0
40	20231222	190400	51071891400	28600	28600	28600	28600	0
41	20231222	190300	51071891400	28600	28600	28600	28600	0
42	20231222	190200	51071891400	28600	28600	28600	28600	0
43	20231222	190100	51071891400	28600	28600	28600	28600	0
44	20231222	190000	51071891400	28600	28600	28600	28600	0
45	20231222	185900	51071891400	28600	28600	28600	28600	0
46	20231222	185800	51071891400	28600	28600	28600	28600	0
47	20231222	185700	51071891400	28600	28600	28600	28600	0
48	20231222	185600	51071891400	28600	28600	28600	28600	0
49	20231222	185500	51071891400	28600	28600	28600	28600	0
50	20231222	185400	51071891400	28600	28600	28600	28600	0
51	20231222	185300	51071891400	28600	28600	28600	28600	0
52	20231222	185200	51071891400	28600	28600	28600	28600	0
53	20231222	185100	51071891400	28600	28600	28600	28600	0
54	20231222	185000	51071891400	28600	28600	28600	28600	0
55	20231222	184900	51071891400	28600	28600	28600	28600	0
56	20231222	184800	51071891400	28600	28600	28600	28600	0
57	20231222	184700	51071891400	28600	28600	28600	28600	0
58	20231222	184600	51071891400	28600	28600	28600	28600	0
59	20231222	184500	51071891400	28600	28600	28600	28600	0
60	20231222	184400	51071891400	28600	28600	28600	28600	0
61	20231222	184300	51071891400	28600	28600	28600	28600	0
62	20231222	184200	51071891400	28600	28600	28600	28600	33003
63	20231222	184100	51071891400	28600	28600	28600	28600	0
64	20231222	184000	51071891400	28600	28600	28600	28600	0
65	20231222	183900	51071891400	28600	28600	28600	28600	0
66	20231222	183800	51071891400	28600	28600	28600	28600	0
67	20231222	183700	51071891400	28600	28600	28600	28600	0
68	20231222	183600	51071891400	28600	28600	28600	28600	0
69	20231222	183500	51071891400	28600	28600	28600	28600	0
70	20231222	183400	51071891400	28600	28600	28600	28600	0
71	20231222	183300	51071891400	28600	28600	28600	28600	0
72	20231222	183200	51071891400	28600	28600	28600	28600	0
73	20231222	183100	51071891400	28600	28600	28600	28600	0
74	20231222	183000	51071891400	28600	28600	28600	28600	0
75	20231222	182900	51071891400	28600	28600	28600	28600	0
76	20231222	182800	51071891400	28600	28600	28600	28600	0
77	20231222	182700	51071891400	28600	28600	28600	28600	0
78	20231222	182600	51071891400	28600	28600	28600	28600	0
79	20231222	182500	51071891400	28600	28600	28600	28600	0
80	20231222	182400	51071891400	28600	28600	28600	28600	0
81	20231222	182300	51071891400	28600	28600	28600	28600	0
82	20231222	182200	51071891400	28600	28600	28600	28600	0
83	20231222	182100	51071891400	28600	28600	28600	28600	0
84	20231222	182000	51071891400	28600	28600	28600	28600	0
85	20231222	181900	51071891400	28600	28600	28600	28600	0
86	20231222	181800	51071891400	28600	28600	28600	28600	0
87	20231222	181700	51071891400	28600	28600	28600	28600	0
88	20231222	181600	51071891400	28600	28600	28600	28600	0
89	20231222	181500	51071891400	28600	28600	28600	28600	0
90	20231222	181400	51071891400	28600	28600	28600	28600	0
91	20231222	181300	51071891400	28600	28600	28600	28600	0
92	20231222	181200	51071891400	28600	28600	28600	28600	33003
93	20231222	181100	51071891400	28600	28600	28600	28600	0
94	20231222	181000	51071891400	28600	28600	28600	28600	0
95	20231222	180900	51071891400	28600	28600	28600	28600	0
96	20231222	180800	51071891400	28600	28600	28600	28600	0
97	20231222	180700	51071891400	28600	28600	28600	28600	0
98	20231222	180600	51071891400	28600	28600	28600	28600	0
99	20231222	180500	51071891400	28600	28600	28600	28600	0
100	20231222	180400	51071891400	28600	28600	28600	28600	0
101	20231222	180300	51071891400	28600	28600	28600	28600	0
102	20231222	180200	51071891400	28600	28600	28600	28600	0
103	20231222	180100	51071891400	28600	28600	28600	28600	0
104	20231222	180000	51071891400	28600	28600	28600	28600	0
105	20231222	175900	51071891400	28600	28600	28600	28600	0
106	20231222	175800	51071891400	28600	28600	28600	28600	0
107	20231222	175700	51071891400	28600	28600	28600	28600	0
108	20231222	175600	51071891400	28600	28600	28600	28600	0
109	20231222	175500	51071891400	28600	28600	28600	28600	0
110	20231222	175400	51071891400	28600	28600	28600	28600	0
111	20231222	175300	51071891400	28600	28600	28600	28600	0
112	20231222	175200	51071891400	28600	28600	28600	28600	0
113	20231222	175100	51071891400	28600	28600	28600	28600	0
114	20231222	175000	51071891400	28600	28600	28600	28600	0
115	20231222	174900	51071891400	28600	28600	28600	28600	0
116	20231222	174800	51071891400	28600	28600	28600	28600	0
117	20231222	174700	51071891400	28600	28600	28600	28600	0
118	20231222	174600	51071891400	28600	28600	28600	28600	0
119	20231222	174500	51071891400	28600	28600	28600	28600	0
120	20231222	174400	51071891400	28600	28600	28600	28600	0
121	20231222	174300	51071891400	28600	28600	28600	28600	0
122	20231222	174200	51071891400	28600	28600	28600	28600	33003
123	20231222	174100	51071891400	28600	28600	28600	28600	0
124	20231222	174000	51071891400	28600	28600	28600	28600	0
125	20231222	173900	51071891400	28600	28600	28600	28600	0
126	20231222	173800	51071891400	28600	28600	28600	28600	0
127	20231222	173700	51071891400	28600	28600	28600	28600	0
128	20231222	173600	51071891400	28600	28600	28600	28600	0
129	20231222	173500	51071891400	28600	28600	28600	28600	0
130	20231222	173400	51071891400	28600	28600	28600	28600	0
131	20231222	173300	51071891400	28600	28600	28600	28600	0
132	20231222	173200	51071891400	28600	28600	28600	28600	0
133	20231222	173100	51071891400	28600	28600	28600	28600	0
134	20231222	173000	51071891400	28600	28600	28600	28600	0
135	20231222	172900	51071891400	28600	28600	28600	28600	0
136	20231222	172800	51071891400	28600	28600	28600	28600	0
137	20231222	172700	51071891400	28600	28600	28600	28600	0
138	20231222	172600	51071891400	28600	28600	28600	28600	0
139	20231222	172500	51071891400	28600	28600	28600	28600	0
140	20231222	172400	51071891400	28600	28600	28600	28600	0
141	20231222	172300	51071891400	28600	28600	28600	28600	0
142	20231222	172200	51071891400	28600	28600	28600	28600	0
143	20231222	172100	51071891400	28600	28600	28600	28600	0
144	20231222	172000	51071891400	28600	28600	28600	28600	0
145	20231222	171900	51071891400	28600	28600	28600	28600	0
146	20231222	171800	51071891400	28600	28600	28600	28600	0
147	20231222	171700	51071891400	28600	28600	28600	28600	0
148	20231222	171600	51071891400	28600	28600	28600	28600	0
149	20231222	171500	51071891400	28600	28600	28600	28600	0
150	20231222	171400	51071891400	28600	28600	28600	28600	0
151	20231222	171300	51071891400	28600	28600	28600	28600	0
152	20231222	171200	51071891400	28600	28600	28600	28600	33003
153	20231222	171100	51071891400	28600	28600	28600	28600	0
154	20231222	171000	51071891400	28600	28600	28600	28600	0
155	20231222	170900	51071891400	28600	28600	28600	28600	0
156	20231222	170800	51071891400	28600	28600	28600	28600	0
157	20231222	170700	51071891400	28600	28600	28600	28600	0
158	20231222	170600	51071891400	28600	28600	28600	28600	0
159	20231222	170500	51071891400	28600	28600	28600	28600	0
160	20231222	170400	51071891400	28600	28600	28600	28600	0
161	20231222	170300	51071891400	28600	28600	28600	28600	0
162	20231222	170200	51071891400	28600	28600	28600	28600	0
163	20231222	170100	51071891400	28600	28600	28600	28600	0
164	20231222	170000	51071891400	28600	28600	28600	28600	0
165	20231222	165900	51071891400	28600	28600	28600	28600	0
166	20231222	165800	51071891400	28600	28600	28600	28600	0
167	20231222	165700	51071891400	28600	28600	28600	28600	0
168	20231222	165600	51071891400	28600	28600	28600	28600	0
169	20231222	165500	51071891400	28600	28600	28600	28600	0
170	20231222	165400	51071891400	28600	28600	28600	28600	0
171	20231222	165300	51071891400	28600	28600	28600	28600	0
172	20231222	165200	51071891400	28600	28600	28600	28600	0
173	20231222	165100	51071891400	28600	28600	28600	28600	0
174	20231222	165000	51071891400	28600	28600	28600	28600	0
175	20231222	164900	51071891400	28600	28600	28600	28600	0
176	20231222	164800	51071891400	28600	28600	28600	28600	0
177	20231222	164700	51071891400	28600	28600	28600	28600	0
178	20231222	164600	51071891400	28600	28600	28600	28600	0
179	20231222	164500	51071891400	28600	28600	28600	28600	0
180	20231222	164400	51071891400	28600	28600	28600	28600	0
181	20231222	164300	51071891400	28600	28600	28600	28600	0
182	20231222	164200	51071891400	28600	28600	28600	28600	33003
183	20231222	164100	51071891400	28600	28600	28600	28600	0
184	20231222	164000	51071891400	28600	28600	28600	28600	0
185	20231222	163900	51071891400	28600	28600	28600	28600	0
186	20231222	163800	51071891400	28600	28600	28600	28600	0
187	20231222	163700	51071891400	28600	28600	28600	28600	0
188	20231222	163600	51071891400	28600	28600	28600	28600	0
189	20231222	163500	51071891400	28600	28600	28600	28600	0
190	20231222	163400	51071891400	28600	28600	28600	28600	0
191	20231222	163300	51071891400	28600	28600	28600	28600	0
192	20231222	163200	51071891400	28600	28600	28600	28600	0
193	20231222	163100	51071891400	28600	28600	28600	28600	0
194	20231222	163000	51071891400	28600	28600	28600	28600	0
195	20231222	162900	51071891400	28600	28600	28600	28600	0
196	20231222	162800	51071891400	28600	28600	28600	28600	0
197	20231222	162700	51071891400	28600	28600	28600	28600	0
198	20231222	162600	51071891400	28600	28600	28600	28600	0
199	20231222	162500	51071891400	28600	28600	28600	28600	0
200	20231222	162400	51071891400	28600	28600	28600	28600	0
201	20231222	162300	51071891400	28600	28600	28600	28600	0
202	20231222	162200	51071891400	28600	28600	28600	28600	0
203	20231222	162100	51071891400	28600	28600	28600	28600	0
204	20231222	162000	51071891400	28600	28600	28600	28600	0
205	20231222	161900	51071891400	28600	28600	28600	28600	0
206	20231222	161800	51071891400	28600	28600	28600	28600	0
207	20231222	161700	51071891400	28600	28600	28600	28600	0
208	20231222	161600	51071891400	28600	28600	28600	28600	0
209	20231222	161500	51071891400	28600	28600	28600	28600	0
210	20231222	161400	51071891400	28600	28600	28600	28600	0
211	20231222	161300	51071891400	28600	28600	28600	28600	0
212	20231222	161200	51071891400	28600	28600	28600	28600	33003
213	20231222	161100	51071891400	28600	28600	28600	28600	0
214	20231222	161000	51071891400	28600	28600	28600	28600	0
215	20231222	160900	51071891400	28600	28600	28600	28600	0
216	20231222	160800	51071891400	28600	28600	28600	28600	0
217	20231222	160700	51071891400	28600	28600	28600	28600	0
218	20231222	160600	51071891400	28600	28600	28600	28600	0
219	20231222	160500	51071891400	28600	28600	28600	28600	0
220	20231222	160400	51071891400	28600	28600	28600	28600	0
221	20231222	160300	51071891400	28600	28600	28600	28600	0
222	20231222	160200	51071891400	28600	28600	28600	28600	0
223	20231222	160100	51071891400	28600	28600	28600	28600	0
224	20231222	160000	51071891400	28600	28600	28600	28600	0
225	20231222	155900	51071891400	28600	28600	28600	28600	0
226	20231222	155800	51071891400	28600	28600	28600	28600	0
227	20231222	155700	51071891400	28600	28600	28600	28600	0
228	20231222	155600	51071891400	28600	28600	28600	28600	0
229	20231222	155500	51071891400	28600	28600	28600	28600	0
230	20231222	155400	51071891400	28600	28600	28600	28600	0
231	20231222	155300	51071891400	28600	28600	28600	28600	0
232	20231222	155200	51071891400	28600	28600	28600	28600	0
233	20231222	155100	51071891400	28600	28600	28600	28600	0
234	20231222	155000	51071891400	28600	28600	28600	28600	0
235	20231222	154900	51071891400	28600	28600	28600	28600	0
236	20231222	154800	51071891400	28600	28600	28600	28600	0
237	20231222	154700	51071891400	28600	28600	28600	28600	0
238	20231222	154600	51071891400	28600	28600	28600	28600	0
239	20231222	154500	51071891400	28600	28600	28600	28600	0
240	20231222	154400	51071891400	28600	28600	28600	28600	0
241	20231222	154300	51071891400	28600	28600	28600	28600	0
242	20231222	154200	51071891400	28600	28600	28600	28600	33003
243	20231222	154100	51071891400	28600	28600	28600	28600	0
244	20231222	154000	51071891400	28600	28600	28600	28600	0
245	20231222	153900	51071891400	28600	28600	28600	28600	0
246	20231222	153800	51071891400	28600	28600	28600	28600	0
247	20231222	153700	51071891400	28600	28600	28600	28600	0
248	20231222	153600	51071891400	28600	28600	28600	28600	0
249	20231222	153500	51071891400	28600	28600	28600	28600	0
250	20231222	153400	51071891400	28600	28600	28600	28600	0
251	20231222	153300	51071891400	28600	28600	28600	28600	0
252	20231222	153200	51071891400	28600	28600	28600	28600	0
253	20231222	153100	51071891400	28600	28600	28600	28600	0
254	20231222	153000	51071891400	28600	28600	28600	28600	33003
255	20231222	152900	50128005600	28650	28650	28650	28650	0
256	20231222	152800	50128005600	28650	28650	28650	28650	0
257	20231222	152700	50128005600	28650	28650	28650	28650	0
258	20231222	152600	50128005600	28650	28650	28650	28650	0
259	20231222	152500	50128005600	28650	28650	28650	28650	0
260	20231222	152400	50128005600	28650	28650	28650	28650	0
261	20231222	152300	50128005600	28650	28650	28650	28650	0
262	20231222	152200	50128005600	28650	28650	28650	28650	0
263	20231222	152100	50128005600	28650	28650	28650	28650	0
264	20231222	152000	50128005600	28650	28650	28650	28650	0
265	20231222	151900	50128005600	28650	28600	28650	28500	7838
266	20231222	151800	49903744450	28600	28600	28600	28500	8003
267	20231222	151700	49675275450	28600	28550	28600	28550	6230
268	20231222	151600	49497391200	28550	28550	28600	28550	9922
269	20231222	151500	49214073350	28550	28550	28600	28500	15507
270	20231222	151400	48771573750	28550	28600	28650	28500	24471
271	20231222	151300	48072517050	28600	28600	28650	28550	16827
272	20231222	151200	47591311400	28650	28700	28700	28600	12935
273	20231222	151100	47220778500	28650	28700	28750	28650	16793
274	20231222	151000	46738890900	28750	28700	28750	28700	1302
275	20231222	150900	46701498500	28700	28700	28750	28700	1127
276	20231222	150800	46669135750	28750	28700	28750	28700	4081
277	20231222	150700	46551822250	28750	28750	28750	28700	3097
278	20231222	150600	46462836450	28750	28700	28750	28700	2772
279	20231222	150500	46383248950	28750	28750	28750	28700	2567
280	20231222	150400	46309456950	28750	28700	28750	28700	1635
281	20231222	150300	46262465850	28750	28700	28750	28700	4557
282	20231222	150200	46131482850	28700	28700	28750	28700	1149
283	20231222	150100	46098489300	28700	28700	28750	28700	862
284	20231222	150000	46073730650	28700	28700	28750	28700	1426
285	20231222	145900	46032763150	28750	28800	28800	28700	4559
286	20231222	145800	45901697600	28800	28750	28800	28700	4404
287	20231222	145700	45775090700	28750	28750	28800	28700	1343
288	20231222	145600	45736473000	28750	28750	28800	28700	2296
289	20231222	145500	45670464050	28700	28700	28800	28700	3061
290	20231222	145400	45582505800	28700	28750	28750	28700	1772
291	20231222	145300	45531630600	28700	28700	28750	28700	1980
292	20231222	145200	45474724950	28700	28700	28750	28700	1934
293	20231222	145100	45419181750	28700	28750	28750	28700	4368
294	20231222	145000	45293757000	28750	28700	28750	28700	2448
295	20231222	144900	45223460050	28750	28750	28750	28700	2376
296	20231222	144800	45155262350	28750	28750	28800	28750	2382
297	20231222	144700	45086779700	28750	28750	28800	28750	2373
298	20231222	144600	45018555850	28750	28750	28800	28750	1983
299	20231222	144500	44961539950	28750	28750	28800	28700	19672
300	20231222	144400	44396474250	28800	28850	28850	28750	13024
301	20231222	144300	44021844000	28800	28800	28850	28800	11950
302	20231222	144200	43677631850	28850	28900	28950	28800	27070
303	20231222	144100	42896122200	28900	28900	28950	28850	2859
304	20231222	144000	42813494300	28900	28850	28900	28850	1793
305	20231222	143900	42761707550	28850	28900	28900	28850	908
306	20231222	143800	42735482850	28850	28850	28900	28850	304
307	20231222	143700	42726705650	28900	28900	28900	28850	2199
308	20231222	143600	42663158700	28900	28850	28900	28850	1440
309	20231222	143500	42621596250	28900	28850	28900	28850	1820
310	20231222	143400	42569072450	28850	28900	28900	28850	906
311	20231222	143300	42542932200	28900	28850	28900	28850	912
312	20231222	143200	42516609700	28900	28850	28900	28850	3718
313	20231222	143100	42409178950	28850	28850	28900	28850	2003
314	20231222	143000	42351363250	28850	28900	28900	28850	4763
315	20231222	142900	42213949750	28850	28900	28900	28850	1027
316	20231222	142800	42184309800	28850	28900	28900	28850	1112
317	20231222	142700	42152221800	28850	28900	28900	28850	1241
318	20231222	142600	42116385750	28900	28900	28900	28850	1276
319	20231222	142500	42079516800	28850	28850	28900	28850	1085
320	20231222	142400	42048187150	28850	28850	28900	28850	2619
321	20231222	142300	41972565900	28900	28850	28900	28850	2664
322	20231222	142200	41895593800	28850	28850	28900	28850	2232
323	20231222	142100	41831186700	28850	28900	28950	28850	20845
324	20231222	142000	41228805000	28950	28900	28950	28900	3434
325	20231222	141900	41129543800	28900	28950	28950	28900	835
326	20231222	141800	41105381700	28950	28950	28950	28900	1316
327	20231222	141700	41067341750	28900	28950	28950	28900	1032
328	20231222	141600	41037478900	28950	28950	28950	28900	392
329	20231222	141500	41026137600	28950	28950	28950	28900	1777
330	20231222	141400	40974750550	28950	28950	28950	28900	748
331	20231222	141300	40953108150	28950	28950	28950	28900	2740
332	20231222	141200	40873795300	28950	28950	29000	28900	1571
333	20231222	141100	40828368700	28950	28950	28950	28900	6776
334	20231222	141000	40632216200	28900	28900	28950	28900	1188
335	20231222	140900	40597878600	28900	28950	28950	28900	1146
336	20231222	140800	40564737900	28900	28950	28950	28900	2396
337	20231222	140700	40495485150	28900	28950	28950	28900	1204
338	20231222	140600	40460643150	28900	28950	29000	28900	23222
339	20231222	140500	39788412850	28950	28950	29000	28950	7520
340	20231222	140400	39570706250	28950	29000	29000	28950	3343
341	20231222	140300	39473911300	28950	29000	29000	28950	402
342	20231222	140200	39462268850	29000	28950	29000	28950	1062
343	20231222	140100	39431516100	29000	29000	29000	28950	1546
344	20231222	140000	39386709350	29000	28950	29000	28950	2027
345	20231222	135900	39327957750	29000	28950	29000	28950	1577
346	20231222	135800	39282290150	28950	29000	29000	28950	1331
347	20231222	135700	39243748900	29000	29050	29050	28950	38522
348	20231222	135600	38126718450	29000	29050	29050	29000	157
349	20231222	135500	38122162650	29000	29050	29050	29000	922
350	20231222	135400	38095414050	29000	29000	29050	29000	555
351	20231222	135300	38079307900	29000	29050	29050	29000	1380
352	20231222	135200	38039274800	29050	29050	29050	29000	706
353	20231222	135100	38018768150	29050	29050	29050	29000	344
354	20231222	135000	38008785500	29050	29000	29050	29000	2404
355	20231222	134900	37938957400	29050	29050	29050	29000	354
356	20231222	134800	37928685400	29050	29000	29050	29000	5719
357	20231222	134700	37762711200	29000	29050	29050	29000	596
358	20231222	134600	37745412500	29050	29100	29150	29000	14866
359	20231222	134500	37313466250	29100	29050	29100	29050	3990
360	20231222	134400	37197385650	29050	29100	29100	29050	516
361	20231222	134300	37182377050	29050	29050	29100	29050	533
362	20231222	134200	37166878650	29100	29050	29100	29050	703
363	20231222	134100	37146452850	29050	29050	29100	29050	859
364	20231222	134000	37121495850	29100	29050	29100	29050	507
365	20231222	133900	37106757750	29050	29100	29100	29050	1138
366	20231222	133800	37073696000	29050	29100	29100	29050	2714
367	20231222	133700	36994825850	29100	29050	29100	29050	441
368	20231222	133600	36982012900	29050	29050	29100	29050	293
369	20231222	133500	36973501150	29100	29050	29100	29050	166
370	20231222	133400	36968677150	29050	29050	29100	29050	524
371	20231222	133300	36953449900	29050	29050	29100	29050	1225
372	20231222	133200	36917861250	29050	29050	29100	29050	2301
373	20231222	133100	36851017000	29100	29050	29100	29050	2110
374	20231222	133000	36789706500	29050	29100	29100	29050	5837
375	20231222	132900	36620134500	29050	29100	29100	29050	768
376	20231222	132800	36597813100	29050	29050	29100	29050	1217
377	20231222	132700	36562456650	29100	29100	29100	29050	1048
378	20231222	132600	36531984600	29100	29100	29100	29050	180
379	20231222	132500	36526747950	29100	29100	29150	29050	1012
380	20231222	132400	36497298750	29100	29100	29100	29050	6215
381	20231222	132300	36316676500	29100	29100	29100	29050	9084
382	20231222	132200	36052335700	29100	29100	29150	29100	3459
383	20231222	132100	35951671100	29150	29150	29200	29150	2834
384	20231222	132000	35869059900	29150	29150	29200	29150	612
385	20231222	131900	35851202600	29150	29200	29200	29150	1480
386	20231222	131800	35807998000	29200	29150	29200	29150	519
387	20231222	131700	35792864100	29150	29200	29200	29150	938
388	20231222	131600	35765498100	29200	29200	29200	29200	217
389	20231222	131500	35759161700	29200	29200	29200	29150	2336
390	20231222	131400	35690961500	29150	29150	29200	29150	518
391	20231222	131300	35675860550	29200	29150	29200	29150	1381
392	20231222	131200	35635594100	29150	29200	29200	29150	690
393	20231222	131100	35615457350	29200	29200	29250	29200	268
394	20231222	131000	35607631700	29200	29200	29200	29200	844
395	20231222	130900	35582986900	29250	29200	29250	29200	377
396	20231222	130800	35571973850	29200	29200	29250	29200	289
397	20231222	130700	35563534850	29200	29200	29200	29200	203
398	20231222	130600	35557607250	29250	29200	29250	29200	659
399	20231222	130500	35538358950	29200	29250	29250	29200	105
400	20231222	130400	35535292750	29250	29250	29250	29200	369
401	20231222	130300	35524510250	29200	29200	29250	29200	897
402	20231222	130200	35498316850	29200	29250	29250	29200	264
403	20231222	130100	35490607450	29250	29150	29250	29150	693
404	20231222	130000	35470369350	29150	29200	29200	29150	2464
405	20231222	125900	35398486800	29200	29250	29250	29200	916
406	20231222	125800	35371734050	29200	29200	29250	29200	348
407	20231222	125700	35361564700	29250	29200	29250	29200	8809
408	20231222	125600	35104329600	29200	29200	29250	29200	579
409	20231222	125500	35087410600	29200	29250	29250	29200	217
410	20231222	125400	35081066250	29200	29200	29250	29200	1059
411	20231222	125300	35050130550	29200	29200	29250	29200	589
412	20231222	125200	35032911850	29200	29250	29300	29200	3243
413	20231222	125100	34938055350	29300	29250	29300	29250	426
414	20231222	125000	34925582350	29300	29300	29300	29250	653
415	20231222	124900	34906469500	29250	29300	29300	29250	935
416	20231222	124800	34879099800	29300	29300	29300	29250	442
417	20231222	124700	34866159200	29300	29250	29300	29250	1099
418	20231222	124600	34834002000	29300	29250	29300	29250	453
419	20231222	124500	34820737550	29250	29350	29350	29250	970
420	20231222	124400	34792309950	29300	29300	29350	29250	714
421	20231222	124300	34771388600	29300	29300	29300	29250	969
422	20231222	124200	34743016500	29300	29300	29350	29250	754
423	20231222	124100	34720930450	29300	29300	29350	29300	1058
424	20231222	124000	34689925250	29350	29300	29350	29300	1541
425	20231222	123900	34644743450	29300	29300	29350	29300	819
426	20231222	123800	34620734900	29300	29350	29350	29300	439
427	20231222	123700	34607860050	29300	29300	29350	29300	810
428	20231222	123600	34584121450	29300	29350	29350	29300	427
429	20231222	123500	34571598850	29350	29400	29400	29300	2531
430	20231222	123400	34497312500	29350	29400	29400	29350	557
431	20231222	123300	34480953200	29400	29400	29400	29350	432
432	20231222	123200	34468261350	29350	29400	29400	29350	382
433	20231222	123100	34457035950	29350	29400	29400	29350	479
434	20231222	123000	34442966100	29350	29350	29400	29350	461
435	20231222	122900	34429430050	29350	29350	29400	29350	378
436	20231222	122800	34418319800	29350	29400	29400	29350	930
437	20231222	122700	34390979500	29400	29350	29400	29350	792
438	20231222	122600	34367718700	29400	29350	29400	29350	351
439	20231222	122500	34357402350	29400	29350	29400	29350	362
440	20231222	122400	34346765950	29350	29350	29400	29350	511
441	20231222	122300	34331754400	29400	29350	29400	29350	3825
442	20231222	122200	34219346200	29350	29400	29400	29350	1220
443	20231222	122100	34183524500	29350	29350	29400	29350	492
444	20231222	122000	34169071850	29350	29350	29400	29350	406
445	20231222	121900	34157146150	29350	29350	29400	29350	404
446	20231222	121800	34145277650	29350	29350	29400	29350	610
447	20231222	121700	34127358850	29400	29400	29400	29350	380
448	20231222	121600	34116192350	29350	29400	29400	29350	488
449	20231222	121500	34101857000	29350	29350	29400	29350	320
450	20231222	121400	34092453850	29350	29350	29400	29350	1486
451	20231222	121300	34048818250	29350	29350	29400	29350	448
452	20231222	121200	34035660400	29400	29350	29400	29300	1422
453	20231222	121100	33993915700	29350	29350	29400	29350	1040
454	20231222	121000	33963370600	29350	29400	29400	29350	486
455	20231222	120900	33949095350	29400	29350	29400	29350	820
456	20231222	120800	33925004950	29400	29400	29400	29350	507
457	20231222	120700	33910109050	29350	29350	29400	29300	1221
458	20231222	120600	33874292900	29300	29300	29350	29300	574
459	20231222	120500	33857453900	29350	29350	29350	29300	728
460	20231222	120400	33836088700	29350	29300	29350	29300	1049
461	20231222	120300	33805306000	29300	29350	29350	29300	609
462	20231222	120200	33787451200	29300	29300	29350	29250	1866
463	20231222	120100	33732792500	29300	29300	29300	29250	312
464	20231222	120000	33723653600	29300	29300	29300	29250	495
465	20231222	115900	33709157900	29250	29250	29300	29250	485
466	20231222	115800	33694965350	29300	29250	29300	29250	749
467	20231222	115700	33673042750	29250	29250	29300	29250	1152
468	20231222	115600	33639300200	29300	29350	29350	29300	1657
469	20231222	115500	33590744550	29300	29300	29350	29300	469
470	20231222	115400	33576997250	29350	29350	29350	29300	4976
471	20231222	115300	33431016300	29350	29350	29400	29350	1412
472	20231222	115200	33389562800	29350	29400	29400	29350	675
473	20231222	115100	33369745450	29400	29350	29400	29350	503
474	20231222	115000	33354970150	29350	29350	29400	29350	1162
475	20231222	114900	33320843100	29350	29400	29400	29350	429
476	20231222	114800	33308235550	29400	29350	29400	29350	354
477	20231222	114700	33297833900	29350	29350	29400	29350	346
478	20231222	114600	33287663100	29400	29350	29400	29350	309
479	20231222	114500	33278581500	29400	29350	29400	29350	532
480	20231222	114400	33262948800	29350	29350	29400	29350	2483
481	20231222	114300	33190029100	29350	29350	29400	29350	367
482	20231222	114200	33179245100	29400	29350	29400	29350	815
483	20231222	114100	33155298200	29350	29400	29400	29350	404
484	20231222	114000	33143426250	29400	29400	29400	29350	696
485	20231222	113900	33122978200	29400	29350	29400	29350	391
486	20231222	113800	33111485050	29400	29400	29450	29350	2063
487	20231222	113700	33050827850	29400	29350	29400	29350	489
488	20231222	113600	33036453900	29350	29400	29400	29350	599
489	20231222	113500	33018845150	29400	29350	29450	29350	1324
490	20231222	113400	32979909300	29400	29400	29450	29350	1167
491	20231222	113300	32945603950	29400	29350	29450	29350	1651
492	20231222	113200	32897073650	29400	29400	29400	29350	394
493	20231222	113100	32885497350	29400	29400	29450	29350	2535
494	20231222	113000	32810972850	29400	29400	29450	29400	1040
495	20231222	112900	32780382250	29450	29450	29450	29400	1598
496	20231222	112800	32733346950	29400	29400	29450	29400	5202
497	20231222	112700	32580155400	29450	29400	29450	29400	742
498	20231222	112600	32558315800	29450	29450	29450	29400	3972
499	20231222	112500	32441458100	29450	29400	29450	29400	1442
500	20231222	112400	32399027350	29450	29450	29450	29400	1110
501	20231222	112300	32366340350	29450	29500	29500	29450	7230
502	20231222	112200	32153142200	29450	29450	29500	29400	2785
503	20231222	112100	32071122850	29450	29400	29450	29400	1965
504	20231222	112000	32013274150	29400	29350	29400	29350	1959
505	20231222	111900	31955681100	29350	29400	29450	29350	4951
506	20231222	111800	31810116500	29400	29400	29450	29350	3666
507	20231222	111700	31702323200	29400	29450	29450	29400	2848
508	20231222	111600	31618578600	29450	29500	29500	29400	5136
509	20231222	111500	31467311600	29500	29400	29500	29400	6082
510	20231222	111400	31288145150	29400	29400	29450	29350	4370
511	20231222	111300	31159651850	29400	29400	29450	29350	6219
512	20231222	111200	30976863300	29350	29300	29400	29250	6594
513	20231222	111100	30783585550	29300	29350	29350	29250	6198
514	20231222	111000	30602044750	29350	29300	29350	29300	3007
515	20231222	110900	30513794350	29300	29300	29350	29250	2930
516	20231222	110800	30427941650	29250	29300	29350	29250	2636
517	20231222	110700	30350720150	29300	29300	29300	29250	2118
518	20231222	110600	30288674350	29250	29200	29300	29200	946
519	20231222	110500	30261000650	29250	29250	29250	29200	1308
520	20231222	110400	30222741750	29250	29200	29250	29200	1952
521	20231222	110300	30165649400	29200	29150	29250	29150	1719
522	20231222	110200	30115438150	29200	29150	29200	29150	1278
523	20231222	110100	30078145050	29200	29150	29200	29100	1216
524	20231222	110000	30042748950	29100	29200	29200	29100	809
525	20231222	105900	30019165250	29150	29150	29200	29100	2157
526	20231222	105800	29956286200	29100	29150	29150	29100	968
527	20231222	105700	29928083800	29150	29100	29150	29050	6093
528	20231222	105600	29750771450	29100	29050	29100	29050	2033
529	20231222	105500	29691700900	29100	29050	29100	29050	1586
530	20231222	105400	29645615450	29050	29100	29100	29050	2528
531	20231222	105300	29572159300	29100	29100	29100	29050	491
532	20231222	105200	29557889850	29050	29050	29100	29050	2462
533	20231222	105100	29486356150	29050	29100	29100	29050	4172
534	20231222	105000	29365083700	29100	29100	29100	29050	1591
535	20231222	104900	29318817400	29100	29100	29100	29050	2848
536	20231222	104800	29235973350	29100	29100	29100	29050	634
537	20231222	104700	29217536450	29100	29050	29100	29050	1681
538	20231222	104600	29168696400	29050	29050	29100	29050	760
539	20231222	104500	29146594450	29050	29100	29100	29050	1451
540	20231222	104400	29104431600	29100	29100	29150	29050	5713
541	20231222	104300	28938185150	29100	29100	29150	29100	1002
542	20231222	104200	28909022600	29100	29150	29200	29100	9639
543	20231222	104100	28628308250	29200	29200	29200	29150	827
544	20231222	104000	28604182900	29150	29200	29200	29150	1539
545	20231222	103900	28559257250	29150	29200	29200	29150	580
546	20231222	103800	28542344450	29200	29150	29200	29150	407
547	20231222	103700	28530475850	29150	29150	29200	29150	2578
548	20231222	103600	28455245150	29150	29200	29250	29150	6562
549	20231222	103500	28263788400	29200	29250	29250	29200	858
550	20231222	103400	28238701600	29200	29200	29250	29200	289
551	20231222	103300	28230262350	29200	29250	29250	29200	658
552	20231222	103200	28211047500	29200	29200	29250	29150	2870
553	20231222	103100	28127242500	29200	29200	29250	29200	1733
554	20231222	103000	28076636550	29250	29250	29250	29200	250
555	20231222	102900	28069327800	29250	29200	29250	29200	157
556	20231222	102800	28064741900	29200	29250	29250	29200	892
557	20231222	102700	28038691350	29200	29250	29250	29200	3248
558	20231222	102600	27943742300	29250	29250	29250	29200	157
559	20231222	102500	27939151400	29250	29250	29250	29200	233
560	20231222	102400	27932337200	29200	29200	29250	29150	1887
561	20231222	102300	27877237600	29200	29150	29200	29150	1438
562	20231222	102200	27835250250	29150	29150	29250	29150	5090
563	20231222	102100	27686650600	29150	29150	29200	29150	704
564	20231222	102000	27666126700	29150	29150	29200	29100	3221
565	20231222	101900	27572254600	29150	29150	29150	29100	683
566	20231222	101800	27552349850	29150	29150	29150	29100	635
567	20231222	101700	27533860000	29150	29150	29150	29100	763
568	20231222	101600	27511635300	29150	29100	29150	29100	405
569	20231222	101500	27499834100	29100	29200	29200	29100	3317
570	20231222	101400	27403198800	29200	29250	29250	29150	3879
571	20231222	101300	27290091550	29200	29150	29250	29150	1940
572	20231222	101200	27233446850	29200	29200	29200	29150	1413
573	20231222	101100	27192197800	29200	29200	29200	29150	726
574	20231222	101000	27171013150	29200	29150	29200	29150	2113
575	20231222	100900	27109341350	29200	29150	29200	29150	261
576	20231222	100800	27101725750	29150	29200	29200	29150	235
577	20231222	100700	27094870850	29150	29150	29200	29100	1611
578	20231222	100600	27047901400	29100	29200	29200	29100	2705
579	20231222	100500	26969036850	29200	29150	29200	29150	954
580	20231222	100400	26941207900	29200	29200	29200	29150	777
581	20231222	100300	26918541800	29200	29200	29200	29150	255
582	20231222	100200	26911097450	29200	29150	29200	29150	1107
583	20231222	100100	26878796350	29150	29200	29200	29150	3688
584	20231222	100000	26771283200	29200	29200	29200	29150	353
585	20231222	095900	26760980400	29200	29100	29200	29100	2358
586	20231222	095800	26692228550	29100	29100	29150	29100	1055
587	20231222	095700	26661514700	29100	29200	29200	29100	9452
588	20231222	095600	26386265450	29200	29150	29200	29150	847
589	20231222	095500	26361552650	29150	29150	29200	29100	3549
590	20231222	095400	26258091100	29150	29200	29200	29100	2578
591	20231222	095300	26182941800	29200	29150	29200	29100	1858
592	20231222	095200	26128783050	29150	29150	29200	29100	2532
593	20231222	095100	26054990600	29150	29150	29200	29100	2861
594	20231222	095000	25971597200	29100	29100	29150	29100	4937
595	20231222	094900	25827862600	29150	29150	29200	29100	8523
596	20231222	094800	25579380300	29100	29150	29150	29100	3408
597	20231222	094700	25480065400	29150	29050	29150	28950	30205
598	20231222	094600	24603294050	29050	29100	29100	29000	23567
599	20231222	094500	23918341500	29100	29150	29200	29100	9904
600	20231222	094400	23629688650	29150	29200	29250	29150	5305
601	20231222	094300	23474817200	29200	29200	29250	29200	8816
602	20231222	094200	23217321650	29250	29250	29250	29200	5827
603	20231222	094100	23046959450	29250	29250	29250	29200	4651
604	20231222	094000	22910998850	29300	29300	29300	29250	10378
605	20231222	093900	22607247450	29300	29300	29350	29250	6229
606	20231222	093800	22424751200	29300	29300	29400	29250	9825
607	20231222	093700	22136677400	29350	29300	29350	29250	4735
608	20231222	093600	21997943100	29300	29400	29400	29250	19645
609	20231222	093500	21421870100	29400	29400	29500	29400	8150
610	20231222	093400	21182211350	29500	29450	29550	29400	8463
611	20231222	093300	20932885750	29500	29650	29650	29450	21056
612	20231222	093200	20311028150	29650	29600	29700	29550	6331
613	20231222	093100	20123342200	29650	29600	29700	29550	6287
614	20231222	093000	19937057650	29600	29600	29600	29550	2384
615	20231222	092900	19866531850	29600	29600	29650	29550	1946
616	20231222	092800	19808960650	29600	29550	29650	29500	7860
617	20231222	092700	19576550050	29550	29600	29600	29500	3716
618	20231222	092600	19466693050	29600	29550	29600	29500	7496
619	20231222	092500	19245107400	29550	29600	29650	29500	16843
620	20231222	092400	18746915200	29600	29600	29600	29550	4773
621	20231222	092300	18605798950	29600	29600	29650	29550	4781
622	20231222	092200	18464237950	29650	29550	29650	29500	6824
623	20231222	092100	18262357550	29550	29500	29550	29450	8582
624	20231222	092000	18009328250	29500	29550	29550	29450	7009
625	20231222	091900	17802538650	29500	29550	29550	29500	2141
626	20231222	091800	17739330200	29550	29500	29550	29450	10835
627	20231222	091700	17419974500	29450	29500	29500	29450	2837
628	20231222	091600	17336330900	29500	29550	29550	29450	16567
629	20231222	091500	16847646550	29500	29600	29650	29500	7580
630	20231222	091400	16623676750	29600	29500	29600	29450	45969
631	20231222	091300	15267581850	29500	29650	29700	29500	28305
632	20231222	091200	14430635750	29650	29800	29850	29650	39793
633	20231222	091100	13248413800	29750	29750	29850	29750	10976
634	20231222	091000	12921522250	29750	29850	29900	29750	19392
635	20231222	090900	12343030350	29900	29900	29900	29850	4870
636	20231222	090800	12197482950	29900	29950	30000	29850	10312
637	20231222	090700	11888917550	29950	29850	30000	29800	23431
638	20231222	090600	11188240450	29850	29950	30000	29800	19443
639	20231222	090500	10607149900	29950	29900	30050	29850	32269
640	20231222	090400	9639458550	29900	29800	29950	29750	27110
641	20231222	090300	8829898850	29800	29950	30050	29800	40370
642	20231222	090200	7622549350	30000	29950	30050	29900	34496
643	20231222	090100	6588706250	29950	29900	30050	29850	36678
644	20231222	090000	5489146150	29900	30200	30200	29850	182464