KissMeData/013030/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185700	1170795000	27600	27600	27600	27600	1099
3	20231222	185600	1170795000	27600	27600	27600	27600	0
4	20231222	185500	1170795000	27600	27600	27600	27600	0
5	20231222	185400	1170795000	27600	27600	27600	27600	0
6	20231222	185300	1170795000	27600	27600	27600	27600	0
7	20231222	185200	1170795000	27600	27600	27600	27600	0
8	20231222	185100	1170795000	27600	27600	27600	27600	0
9	20231222	185000	1170795000	27600	27600	27600	27600	0
10	20231222	184900	1170795000	27600	27600	27600	27600	0
11	20231222	184800	1170795000	27600	27600	27600	27600	0
12	20231222	184700	1170795000	27600	27600	27600	27600	0
13	20231222	184600	1170795000	27600	27600	27600	27600	0
14	20231222	184500	1170795000	27600	27600	27600	27600	0
15	20231222	184400	1170795000	27600	27600	27600	27600	0
16	20231222	184300	1170795000	27600	27600	27600	27600	0
17	20231222	184200	1170795000	27600	27600	27600	27600	0
18	20231222	184100	1170795000	27600	27600	27600	27600	0
19	20231222	184000	1170795000	27600	27600	27600	27600	0
20	20231222	183900	1170795000	27600	27600	27600	27600	0
21	20231222	183800	1170795000	27600	27600	27600	27600	0
22	20231222	183700	1170795000	27600	27600	27600	27600	0
23	20231222	183600	1170795000	27600	27600	27600	27600	0
24	20231222	183500	1170795000	27600	27600	27600	27600	0
25	20231222	183400	1170795000	27600	27600	27600	27600	0
26	20231222	183300	1170795000	27600	27600	27600	27600	0
27	20231222	183200	1170795000	27600	27600	27600	27600	0
28	20231222	183100	1170795000	27600	27600	27600	27600	0
29	20231222	183000	1170795000	27600	27600	27600	27600	0
30	20231222	182900	1170795000	27600	27600	27600	27600	0
31	20231222	182800	1170795000	27600	27600	27600	27600	0
32	20231222	182700	1170795000	27600	27600	27600	27600	1099
33	20231222	182600	1170795000	27600	27600	27600	27600	0
34	20231222	182500	1170795000	27600	27600	27600	27600	0
35	20231222	182400	1170795000	27600	27600	27600	27600	0
36	20231222	182300	1170795000	27600	27600	27600	27600	0
37	20231222	182200	1170795000	27600	27600	27600	27600	0
38	20231222	182100	1170795000	27600	27600	27600	27600	0
39	20231222	182000	1170795000	27600	27600	27600	27600	0
40	20231222	181900	1170795000	27600	27600	27600	27600	0
41	20231222	181800	1170795000	27600	27600	27600	27600	0
42	20231222	181700	1170795000	27600	27600	27600	27600	0
43	20231222	181600	1170795000	27600	27600	27600	27600	0
44	20231222	181500	1170795000	27600	27600	27600	27600	0
45	20231222	181400	1170795000	27600	27600	27600	27600	0
46	20231222	181300	1170795000	27600	27600	27600	27600	0
47	20231222	181200	1170795000	27600	27600	27600	27600	0
48	20231222	181100	1170795000	27600	27600	27600	27600	0
49	20231222	181000	1170795000	27600	27600	27600	27600	0
50	20231222	180900	1170795000	27600	27600	27600	27600	0
51	20231222	180800	1170795000	27600	27600	27600	27600	0
52	20231222	180700	1170795000	27600	27600	27600	27600	0
53	20231222	180600	1170795000	27600	27600	27600	27600	0
54	20231222	180500	1170795000	27600	27600	27600	27600	0
55	20231222	180400	1170795000	27600	27600	27600	27600	0
56	20231222	180300	1170795000	27600	27600	27600	27600	0
57	20231222	180200	1170795000	27600	27600	27600	27600	0
58	20231222	180100	1170795000	27600	27600	27600	27600	0
59	20231222	180000	1170795000	27600	27600	27600	27600	0
60	20231222	175900	1170795000	27600	27600	27600	27600	0
61	20231222	175800	1170795000	27600	27600	27600	27600	0
62	20231222	175700	1170795000	27600	27600	27600	27600	1099
63	20231222	175600	1170795000	27600	27600	27600	27600	0
64	20231222	175500	1170795000	27600	27600	27600	27600	0
65	20231222	175400	1170795000	27600	27600	27600	27600	0
66	20231222	175300	1170795000	27600	27600	27600	27600	0
67	20231222	175200	1170795000	27600	27600	27600	27600	0
68	20231222	175100	1170795000	27600	27600	27600	27600	0
69	20231222	175000	1170795000	27600	27600	27600	27600	0
70	20231222	174900	1170795000	27600	27600	27600	27600	0
71	20231222	174800	1170795000	27600	27600	27600	27600	0
72	20231222	174700	1170795000	27600	27600	27600	27600	0
73	20231222	174600	1170795000	27600	27600	27600	27600	0
74	20231222	174500	1170795000	27600	27600	27600	27600	0
75	20231222	174400	1170795000	27600	27600	27600	27600	0
76	20231222	174300	1170795000	27600	27600	27600	27600	0
77	20231222	174200	1170795000	27600	27600	27600	27600	0
78	20231222	174100	1170795000	27600	27600	27600	27600	0
79	20231222	174000	1170795000	27600	27600	27600	27600	0
80	20231222	173900	1170795000	27600	27600	27600	27600	0
81	20231222	173800	1170795000	27600	27600	27600	27600	0
82	20231222	173700	1170795000	27600	27600	27600	27600	0
83	20231222	173600	1170795000	27600	27600	27600	27600	0
84	20231222	173500	1170795000	27600	27600	27600	27600	0
85	20231222	173400	1170795000	27600	27600	27600	27600	0
86	20231222	173300	1170795000	27600	27600	27600	27600	0
87	20231222	173200	1170795000	27600	27600	27600	27600	0
88	20231222	173100	1170795000	27600	27600	27600	27600	0
89	20231222	173000	1170795000	27600	27600	27600	27600	0
90	20231222	172900	1170795000	27600	27600	27600	27600	0
91	20231222	172800	1170795000	27600	27600	27600	27600	0
92	20231222	172700	1170795000	27600	27600	27600	27600	1099
93	20231222	172600	1170795000	27600	27600	27600	27600	0
94	20231222	172500	1170795000	27600	27600	27600	27600	0
95	20231222	172400	1170795000	27600	27600	27600	27600	0
96	20231222	172300	1170795000	27600	27600	27600	27600	0
97	20231222	172200	1170795000	27600	27600	27600	27600	0
98	20231222	172100	1170795000	27600	27600	27600	27600	0
99	20231222	172000	1170795000	27600	27600	27600	27600	0
100	20231222	171900	1170795000	27600	27600	27600	27600	0
101	20231222	171800	1170795000	27600	27600	27600	27600	0
102	20231222	171700	1170795000	27600	27600	27600	27600	0
103	20231222	171600	1170795000	27600	27600	27600	27600	0
104	20231222	171500	1170795000	27600	27600	27600	27600	0
105	20231222	171400	1170795000	27600	27600	27600	27600	0
106	20231222	171300	1170795000	27600	27600	27600	27600	0
107	20231222	171200	1170795000	27600	27600	27600	27600	0
108	20231222	171100	1170795000	27600	27600	27600	27600	0
109	20231222	171000	1170795000	27600	27600	27600	27600	0
110	20231222	170900	1170795000	27600	27600	27600	27600	0
111	20231222	170800	1170795000	27600	27600	27600	27600	0
112	20231222	170700	1170795000	27600	27600	27600	27600	0
113	20231222	170600	1170795000	27600	27600	27600	27600	0
114	20231222	170500	1170795000	27600	27600	27600	27600	0
115	20231222	170400	1170795000	27600	27600	27600	27600	0
116	20231222	170300	1170795000	27600	27600	27600	27600	0
117	20231222	170200	1170795000	27600	27600	27600	27600	0
118	20231222	170100	1170795000	27600	27600	27600	27600	0
119	20231222	170000	1170795000	27600	27600	27600	27600	0
120	20231222	165900	1170795000	27600	27600	27600	27600	0
121	20231222	165800	1170795000	27600	27600	27600	27600	0
122	20231222	165700	1170795000	27600	27600	27600	27600	1099
123	20231222	165600	1170795000	27600	27600	27600	27600	0
124	20231222	165500	1170795000	27600	27600	27600	27600	0
125	20231222	165400	1170795000	27600	27600	27600	27600	0
126	20231222	165300	1170795000	27600	27600	27600	27600	0
127	20231222	165200	1170795000	27600	27600	27600	27600	0
128	20231222	165100	1170795000	27600	27600	27600	27600	0
129	20231222	165000	1170795000	27600	27600	27600	27600	0
130	20231222	164900	1170795000	27600	27600	27600	27600	0
131	20231222	164800	1170795000	27600	27600	27600	27600	0
132	20231222	164700	1170795000	27600	27600	27600	27600	0
133	20231222	164600	1170795000	27600	27600	27600	27600	0
134	20231222	164500	1170795000	27600	27600	27600	27600	0
135	20231222	164400	1170795000	27600	27600	27600	27600	0
136	20231222	164300	1170795000	27600	27600	27600	27600	0
137	20231222	164200	1170795000	27600	27600	27600	27600	0
138	20231222	164100	1170795000	27600	27600	27600	27600	0
139	20231222	164000	1170795000	27600	27600	27600	27600	0
140	20231222	163900	1170795000	27600	27600	27600	27600	0
141	20231222	163800	1170795000	27600	27600	27600	27600	0
142	20231222	163700	1170795000	27600	27600	27600	27600	0
143	20231222	163600	1170795000	27600	27600	27600	27600	0
144	20231222	163500	1170795000	27600	27600	27600	27600	0
145	20231222	163400	1170795000	27600	27600	27600	27600	0
146	20231222	163300	1170795000	27600	27600	27600	27600	0
147	20231222	163200	1170795000	27600	27600	27600	27600	0
148	20231222	163100	1170795000	27600	27600	27600	27600	0
149	20231222	163000	1170795000	27600	27600	27600	27600	0
150	20231222	162900	1170795000	27600	27600	27600	27600	0
151	20231222	162800	1170795000	27600	27600	27600	27600	0
152	20231222	162700	1170795000	27600	27600	27600	27600	1099
153	20231222	162600	1170795000	27600	27600	27600	27600	0
154	20231222	162500	1170795000	27600	27600	27600	27600	0
155	20231222	162400	1170795000	27600	27600	27600	27600	0
156	20231222	162300	1170795000	27600	27600	27600	27600	0
157	20231222	162200	1170795000	27600	27600	27600	27600	0
158	20231222	162100	1170795000	27600	27600	27600	27600	0
159	20231222	162000	1170795000	27600	27600	27600	27600	0
160	20231222	161900	1170795000	27600	27600	27600	27600	0
161	20231222	161800	1170795000	27600	27600	27600	27600	0
162	20231222	161700	1170795000	27600	27600	27600	27600	0
163	20231222	161600	1170795000	27600	27600	27600	27600	0
164	20231222	161500	1170795000	27600	27600	27600	27600	0
165	20231222	161400	1170795000	27600	27600	27600	27600	0
166	20231222	161300	1170795000	27600	27600	27600	27600	0
167	20231222	161200	1170795000	27600	27600	27600	27600	0
168	20231222	161100	1170795000	27600	27600	27600	27600	0
169	20231222	161000	1170795000	27600	27600	27600	27600	0
170	20231222	160900	1170795000	27600	27600	27600	27600	0
171	20231222	160800	1170795000	27600	27600	27600	27600	0
172	20231222	160700	1170795000	27600	27600	27600	27600	0
173	20231222	160600	1170795000	27600	27600	27600	27600	0
174	20231222	160500	1170795000	27600	27600	27600	27600	0
175	20231222	160400	1170795000	27600	27600	27600	27600	0
176	20231222	160300	1170795000	27600	27600	27600	27600	0
177	20231222	160200	1170795000	27600	27600	27600	27600	0
178	20231222	160100	1170795000	27600	27600	27600	27600	0
179	20231222	160000	1170795000	27600	27600	27600	27600	0
180	20231222	155900	1170795000	27600	27600	27600	27600	0
181	20231222	155800	1170795000	27600	27600	27600	27600	0
182	20231222	155700	1170795000	27600	27600	27600	27600	1099
183	20231222	155600	1170795000	27600	27600	27600	27600	0
184	20231222	155500	1170795000	27600	27600	27600	27600	0
185	20231222	155400	1170795000	27600	27600	27600	27600	0
186	20231222	155300	1170795000	27600	27600	27600	27600	0
187	20231222	155200	1170795000	27600	27600	27600	27600	0
188	20231222	155100	1170795000	27600	27600	27600	27600	0
189	20231222	155000	1170795000	27600	27600	27600	27600	0
190	20231222	154900	1170795000	27600	27600	27600	27600	0
191	20231222	154800	1170795000	27600	27600	27600	27600	0
192	20231222	154700	1170795000	27600	27600	27600	27600	0
193	20231222	154600	1170795000	27600	27600	27600	27600	0
194	20231222	154500	1170795000	27600	27600	27600	27600	0
195	20231222	154400	1170795000	27600	27600	27600	27600	0
196	20231222	154300	1170795000	27600	27600	27600	27600	0
197	20231222	154200	1170795000	27600	27600	27600	27600	0
198	20231222	154100	1170795000	27600	27600	27600	27600	0
199	20231222	154000	1170795000	27600	27600	27600	27600	0
200	20231222	153900	1170795000	27600	27600	27600	27600	0
201	20231222	153800	1170795000	27600	27600	27600	27600	0
202	20231222	153700	1170795000	27600	27600	27600	27600	0
203	20231222	153600	1170795000	27600	27600	27600	27600	0
204	20231222	153500	1170795000	27600	27600	27600	27600	0
205	20231222	153400	1170795000	27600	27600	27600	27600	0
206	20231222	153300	1170795000	27600	27600	27600	27600	0
207	20231222	153200	1170795000	27600	27600	27600	27600	0
208	20231222	153100	1170795000	27600	27600	27600	27600	0
209	20231222	153000	1170795000	27600	27600	27600	27600	1099
210	20231222	152900	1140462600	27600	27600	27600	27600	0
211	20231222	152800	1140462600	27600	27600	27600	27600	0
212	20231222	152700	1140462600	27600	27600	27600	27600	0
213	20231222	152600	1140462600	27600	27600	27600	27600	0
214	20231222	152500	1140462600	27600	27600	27600	27600	0
215	20231222	152400	1140462600	27600	27600	27600	27600	0
216	20231222	152300	1140462600	27600	27600	27600	27600	0
217	20231222	152200	1140462600	27600	27600	27600	27600	0
218	20231222	152100	1140462600	27600	27600	27600	27600	0
219	20231222	152000	1140462600	27600	27600	27600	27600	0
220	20231222	151900	1140462600	27600	27600	27700	27600	130
221	20231222	151800	1136869200	27550	27600	27700	27550	123
222	20231222	151700	1133474350	27650	27600	27650	27600	70
223	20231222	151600	1131541000	27700	27600	27700	27600	140
224	20231222	151500	1127676300	27600	27600	27650	27600	89
225	20231222	151400	1125217850	27550	27550	27550	27550	140
226	20231222	151300	1121360850	27550	27600	27600	27550	195
227	20231222	151200	1115985550	27600	27600	27600	27600	12
228	20231222	151100	1115654350	27600	27600	27600	27550	1028
229	20231222	151000	1087282550	27600	27650	27650	27600	132
230	20231222	150900	1083638550	27650	27600	27650	27600	24
231	20231222	150800	1082975050	27600	27600	27700	27600	40
232	20231222	150700	1081869600	27600	27600	27650	27600	44
233	20231222	150600	1080655000	27600	27600	27700	27600	70
234	20231222	150500	1078721800	27650	27700	27700	27600	222
235	20231222	150400	1072581450	27700	27700	27700	27700	9
236	20231222	150300	1072332150	27650	27750	27900	27650	162
237	20231222	150200	1067821900	27650	27650	27700	27650	506
238	20231222	150100	1053829700	27650	27650	27650	27650	365
239	20231222	150000	1043737450	27650	27700	27700	27650	343
240	20231222	145900	1034236800	27700	27700	27700	27700	306
241	20231222	145800	1025760600	27700	27700	27700	27700	24
242	20231222	145700	1025095800	27700	27700	27700	27700	73
243	20231222	145600	1023073700	27700	27750	27750	27700	51
244	20231222	145500	1021659850	27750	27800	27800	27700	1619
245	20231222	145400	976686600	27800	27800	27800	27800	55
246	20231222	145300	975157600	27800	27800	27800	27800	26
247	20231222	145200	974434800	27800	27800	27800	27800	46
248	20231222	145100	973156000	27800	27800	27800	27800	73
249	20231222	145000	971126600	27800	27800	27800	27800	25
250	20231222	144900	970431600	27800	27800	27800	27800	40
251	20231222	144800	969319600	27800	27800	27800	27800	28
252	20231222	144700	968541200	27800	27800	27800	27800	78
253	20231222	144600	966372800	27800	27800	27800	27800	24
254	20231222	144500	965705600	27800	27800	27800	27800	16
255	20231222	144400	965260800	27800	27800	27800	27800	151
256	20231222	144300	961063000	27800	27800	27800	27800	51
257	20231222	144200	959645200	27850	27800	27850	27800	64
258	20231222	144100	957864250	27800	27800	27850	27800	62
259	20231222	144000	956140600	27800	27800	27800	27800	57
260	20231222	143900	954556000	27800	27800	27850	27800	38
261	20231222	143800	953499450	27800	27800	27800	27800	21
262	20231222	143700	952915650	27800	27850	27850	27800	73
263	20231222	143600	950883500	27850	27850	27850	27850	87
264	20231222	143500	948460550	27850	27850	27850	27850	19
265	20231222	143400	947931400	27850	27850	27850	27850	29
266	20231222	143300	947123750	27850	27850	27850	27850	61
267	20231222	143200	945424900	27850	27850	27850	27850	49
268	20231222	143100	944060250	27850	27850	27850	27850	53
269	20231222	143000	942584200	27850	27850	27850	27850	38
270	20231222	142900	941525900	27850	27850	27900	27850	33
271	20231222	142800	940605650	27850	27850	27850	27850	122
272	20231222	142700	937207950	27850	27850	27900	27850	61
273	20231222	142600	935507900	27850	27850	27850	27850	41
274	20231222	142500	934366050	27850	27850	27900	27850	84
275	20231222	142400	932025500	27850	27850	27900	27850	174
276	20231222	142300	927172100	27850	27850	27900	27850	72
277	20231222	142200	925165750	27850	27850	27850	27850	31
278	20231222	142100	924302400	27850	27850	27900	27850	78
279	20231222	142000	922128950	27850	27850	27850	27850	37
280	20231222	141900	921098500	27850	27850	27900	27850	60
281	20231222	141800	919426350	27850	27850	27850	27850	41
282	20231222	141700	918284500	27850	27850	27900	27850	89
283	20231222	141600	915804700	27850	27850	27850	27850	34
284	20231222	141500	914857800	27850	27800	27900	27800	67
285	20231222	141400	912991100	27800	27800	27800	27800	27
286	20231222	141300	912240500	27800	27850	27850	27800	82
287	20231222	141200	909959650	27850	27850	27850	27850	19
288	20231222	141100	909430500	27850	27850	27850	27800	65
289	20231222	141000	907620800	27850	27850	27850	27800	105
290	20231222	140900	904698250	27900	27850	27900	27850	43
291	20231222	140800	903499550	27850	27850	27850	27850	26
292	20231222	140700	902775450	27850	27800	27850	27800	47
293	20231222	140600	901468700	27800	27800	27850	27800	72
294	20231222	140500	899465900	27800	27850	27850	27800	55
295	20231222	140400	897935800	27850	27900	27900	27850	89
296	20231222	140300	895456000	27850	27850	27850	27850	9
297	20231222	140200	895205350	27850	27850	27900	27850	113
298	20231222	140100	892057150	27850	27900	27900	27850	78
299	20231222	140000	889881600	27850	27850	27900	27850	67
300	20231222	135900	888014500	27900	27850	27900	27850	36
301	20231222	135800	887011650	27850	27850	27900	27850	87
302	20231222	135700	884587550	27850	27850	27850	27850	44
303	20231222	135600	883362150	27850	27850	27900	27850	49
304	20231222	135500	881996350	27850	27850	27850	27850	48
305	20231222	135400	880659550	27850	27850	27900	27850	82
306	20231222	135300	878374700	27850	27850	27850	27850	35
307	20231222	135200	877399950	27850	27850	27900	27850	65
308	20231222	135100	875588550	27850	27850	27850	27850	23
309	20231222	135000	874948000	27850	27850	27900	27850	97
310	20231222	134900	872245400	27850	27850	27850	27850	40
311	20231222	134800	871131400	27850	27850	27900	27850	54
312	20231222	134700	869626350	27850	27850	27900	27850	95
313	20231222	134600	866980450	27900	27850	27900	27850	34
314	20231222	134500	866032400	27850	27850	27850	27850	37
315	20231222	134400	865001950	27900	27850	27900	27850	70
316	20231222	134300	863051250	27850	27850	27900	27850	80
317	20231222	134200	860822100	27850	27850	27850	27850	32
318	20231222	134100	859930900	27850	27900	27900	27850	58
319	20231222	134000	858314450	27850	27850	27850	27850	38
320	20231222	133900	857256150	27850	27850	27900	27850	105
321	20231222	133800	854330750	27850	27850	27850	27800	14
322	20231222	133700	853941200	27850	27850	27850	27800	35
323	20231222	133600	852966500	27850	27850	27900	27850	76
324	20231222	133500	850849300	27850	27850	27900	27850	81
325	20231222	133400	848591800	27850	27850	27850	27850	43
326	20231222	133300	847394250	27850	27800	27850	27800	42
327	20231222	133200	846224750	27800	27850	27850	27800	54
328	20231222	133100	844721350	27850	27850	27900	27850	86
329	20231222	133000	842325100	27850	27850	27850	27850	10
330	20231222	132900	842046600	27900	27850	27900	27850	36
331	20231222	132800	841042850	27850	27850	27850	27850	175
332	20231222	132700	836169100	27900	27850	27900	27850	29
333	20231222	132600	835360300	27850	27850	27850	27850	54
334	20231222	132500	833856400	27850	27850	27900	27850	92
335	20231222	132400	831293050	27850	27900	27900	27850	20
336	20231222	132300	830735500	27900	27850	27900	27850	55
337	20231222	132200	829203100	27850	27900	27900	27850	111
338	20231222	132100	826110750	27900	27850	27900	27850	36
339	20231222	132000	825108000	27850	27900	27900	27850	81
340	20231222	131900	822851000	27850	27900	27900	27850	30
341	20231222	131800	822014250	27900	27900	27950	27900	54
342	20231222	131700	820506500	27900	27900	27900	27900	76
343	20231222	131600	818386100	27900	27900	27950	27900	39
344	20231222	131500	817296850	27900	27900	27900	27900	51
345	20231222	131400	815873950	27900	27900	27950	27900	37
346	20231222	131300	814840500	27900	27900	27900	27900	99
347	20231222	131200	812078400	27900	27900	27950	27900	40
348	20231222	131100	810961250	27900	27900	27900	27900	32
349	20231222	131000	810068450	27900	27950	27950	27900	149
350	20231222	130900	805910200	27900	27900	27900	27900	54
351	20231222	130800	804403600	27900	27900	27950	27900	102
352	20231222	130700	801556650	27900	27900	27900	27900	11
353	20231222	130600	801249750	27950	27900	27950	27900	33
354	20231222	130500	800327900	27900	27900	27900	27900	89
355	20231222	130400	797844800	27900	27900	27950	27900	51
356	20231222	130300	796420400	27900	27900	27900	27900	22
357	20231222	130200	795806600	27900	27900	27950	27900	34
358	20231222	130100	794856800	27900	27950	27950	27900	67
359	20231222	130000	792987450	27950	27900	27950	27900	65
360	20231222	125900	791172800	27900	27900	27900	27900	29
361	20231222	125800	790363700	27950	27900	27950	27900	75
362	20231222	125700	788270050	27900	27900	27900	27850	116
363	20231222	125600	785036500	27850	27850	27850	27850	20
364	20231222	125500	784479500	27850	27900	27900	27850	28
365	20231222	125400	783698550	27850	27900	27900	27850	81
366	20231222	125300	781442350	27900	27850	27900	27850	27
367	20231222	125200	780689600	27850	27850	27950	27850	368
368	20231222	125100	770406000	27850	27850	27900	27850	59
369	20231222	125000	768761700	27850	27900	27900	27850	73
370	20231222	124900	766728300	27900	27900	27900	27850	24
371	20231222	124800	766059000	27900	27900	27900	27900	32
372	20231222	124700	765166200	27900	27850	27900	27850	51
373	20231222	124600	763745400	27850	27850	27850	27850	56
374	20231222	124500	762185800	27850	27850	27900	27850	48
375	20231222	124400	760847800	27900	27900	27900	27900	14
376	20231222	124300	760457200	27900	27850	27900	27850	90
377	20231222	124200	757950250	27850	27900	27900	27850	38
378	20231222	124100	756890850	27900	27850	27900	27850	20
379	20231222	124000	756333750	27850	27900	27900	27850	10
380	20231222	123900	756054900	27900	27850	27900	27850	116
381	20231222	123800	752822700	27850	27900	27900	27850	6
382	20231222	123700	752655350	27900	27850	27900	27850	59
383	20231222	123600	751010800	27850	27900	27900	27850	34
384	20231222	123500	750062750	27850	27850	27850	27850	57
385	20231222	123400	748475300	27850	27950	27950	27850	73
386	20231222	123300	746438200	27900	27900	27900	27900	9
387	20231222	123200	746187100	27900	27950	27950	27900	42
388	20231222	123100	745014150	27900	27900	27900	27900	164
389	20231222	123000	740438550	27900	27950	27950	27900	29
390	20231222	122900	739628300	27900	27900	27900	27900	54
391	20231222	122800	738121700	27900	27900	27950	27900	81
392	20231222	122700	735860650	27900	27900	27900	27900	17
393	20231222	122600	735386350	27950	27900	27950	27900	36
394	20231222	122500	734380800	27950	27950	27950	27950	21
395	20231222	122400	733793850	27950	27900	27950	27900	81
396	20231222	122300	731530050	27900	27900	27950	27900	62
397	20231222	122200	729797850	27900	27900	27950	27900	67
398	20231222	122100	727927400	27950	27950	27950	27950	15
399	20231222	122000	727508150	27950	27900	27950	27900	100
400	20231222	121900	724717050	27900	27900	27900	27900	3
401	20231222	121800	724633350	27900	27900	27950	27900	47
402	20231222	121700	723320900	27900	27900	27900	27900	29
403	20231222	121600	722511800	27950	27900	27950	27900	104
404	20231222	121500	719609050	27900	27950	27950	27900	8
405	20231222	121400	719385500	27950	27900	27950	27900	54
406	20231222	121300	717877750	27950	27900	27950	27900	24
407	20231222	121200	717207000	27900	27900	27900	27900	50
408	20231222	121100	715812000	27900	27900	27950	27900	76
409	20231222	121000	713690450	27900	27900	27900	27900	10
410	20231222	120900	713411450	27900	27900	27950	27900	58
411	20231222	120800	711792100	27900	27900	27900	27900	60
412	20231222	120700	710118100	27900	27950	27950	27900	25
413	20231222	120600	709419450	27900	27900	27900	27900	28
414	20231222	120500	708638250	27900	27900	27950	27900	75
415	20231222	120400	706544600	27950	27950	27950	27950	23
416	20231222	120300	705901750	27950	27900	27950	27900	54
417	20231222	120200	704393600	27900	27900	27900	27900	42
418	20231222	120100	703221800	27900	27900	27950	27900	30
419	20231222	120000	702383600	27900	27950	27950	27900	69
420	20231222	115900	700457850	27950	27900	27950	27900	42
421	20231222	115800	699284300	27900	27900	27900	27900	14
422	20231222	115700	698893700	27950	27950	27950	27950	99
423	20231222	115600	696126650	27950	27950	27950	27950	13
424	20231222	115500	695763300	28000	27950	28000	27950	66
425	20231222	115400	693917450	27950	27950	27950	27950	81
426	20231222	115300	691653500	28000	27950	28000	27950	44
427	20231222	115200	690422550	27950	27950	27950	27950	51
428	20231222	115100	688997100	27950	27950	28000	27950	61
429	20231222	115000	687291000	27950	28000	28000	27950	85
430	20231222	114900	684914100	27950	27950	27950	27950	51
431	20231222	114800	683488650	27950	28000	28000	27950	39
432	20231222	114700	682397450	27950	27950	27950	27950	38
433	20231222	114600	681335350	27950	27950	28000	27950	94
434	20231222	114500	678706900	27950	28000	28000	27950	36
435	20231222	114400	677699800	28000	27950	28000	27950	12
436	20231222	114300	677364150	27950	28000	28000	27950	42
437	20231222	114200	676189400	28000	28000	28050	28000	96
438	20231222	114100	673500250	28000	28000	28000	28000	23
439	20231222	114000	672856250	28000	28000	28050	28000	59
440	20231222	113900	671203050	28000	27950	28000	27950	119
441	20231222	113800	667874350	28000	27950	28000	27950	39
442	20231222	113700	666783150	27950	27950	27950	27950	64
443	20231222	113600	664994350	27950	27950	28000	27950	47
444	20231222	113500	663679550	27950	27950	27950	27950	60
445	20231222	113400	662002550	27950	27950	28000	27950	98
446	20231222	113300	659262300	27950	27950	28000	27950	27
447	20231222	113200	658506900	27950	27950	28000	27950	89
448	20231222	113100	656017700	27950	28000	28000	27950	72
449	20231222	113000	654002850	27950	27950	27950	27950	22
450	20231222	112900	653387950	27950	28050	28050	27950	25
451	20231222	112800	652687300	28050	28000	28050	28000	81
452	20231222	112700	650419100	28000	28050	28050	28000	36
453	20231222	112600	649409950	28000	28000	28000	28000	431
454	20231222	112500	637341950	28050	28000	28050	28000	26
455	20231222	112400	636612700	28000	28000	28050	28000	91
456	20231222	112300	634064650	28000	28000	28050	28000	48
457	20231222	112200	632719400	28000	28050	28050	28000	8
458	20231222	112100	632495200	28050	28050	28100	28050	59
459	20231222	112000	630839100	28050	28100	28100	28050	92
460	20231222	111900	628257650	28100	28050	28100	28050	37
461	20231222	111800	627219300	28100	28100	28100	28050	17
462	20231222	111700	626742100	28100	28000	28100	28000	80
463	20231222	111600	624497400	28000	28050	28050	28000	75
464	20231222	111500	622393900	28050	28050	28050	28000	707
465	20231222	111400	602580850	28050	28050	28100	28050	37
466	20231222	111300	601542900	28100	28050	28100	28050	31
467	20231222	111200	600671900	28050	28100	28100	28050	79
468	20231222	111100	598452450	28100	28100	28150	28100	81
469	20231222	111000	596174800	28100	28100	28100	28100	15
470	20231222	110900	595753300	28100	28100	28150	28100	68
471	20231222	110800	593841350	28100	28100	28100	28100	80
472	20231222	110700	591593350	28100	28100	28150	28100	44
473	20231222	110600	590355800	28100	28100	28100	28100	56
474	20231222	110500	588782200	28150	28150	28150	28100	76
475	20231222	110400	586644800	28150	28150	28150	28150	15
476	20231222	110300	586222550	28100	28100	28100	28100	64
477	20231222	110200	584424150	28150	28100	28150	28100	24
478	20231222	110100	583748600	28100	28100	28100	28100	50
479	20231222	110000	582343600	28100	28200	28200	28100	73
480	20231222	105900	580290650	28100	28100	28150	28100	180
481	20231222	105800	575224550	28100	28100	28150	28100	53
482	20231222	105700	573734050	28100	28150	28150	28100	161
483	20231222	105600	569209500	28150	28100	28150	28100	18
484	20231222	105500	568703000	28100	28150	28150	28100	48
485	20231222	105400	567353950	28150	28100	28150	28100	25
486	20231222	105300	566650300	28150	28100	28150	28100	137
487	20231222	105200	562797800	28100	28100	28150	28100	41
488	20231222	105100	561644350	28100	28150	28150	28100	172
489	20231222	105000	556810000	28150	28150	28200	28150	74
490	20231222	104900	554725750	28150	28200	28200	28150	28
491	20231222	104800	553936200	28300	28200	28300	28200	34
492	20231222	104700	552976100	28200	28250	28300	28200	938
493	20231222	104600	526478050	28200	28200	28250	28150	200
494	20231222	104500	520839650	28200	28200	28200	28200	146
495	20231222	104400	516722450	28250	28200	28250	28200	30
496	20231222	104300	515875300	28200	28250	28250	28150	148
497	20231222	104200	511702350	28200	28200	28250	28200	239
498	20231222	104100	504952550	28200	28200	28250	28200	68
499	20231222	104000	503032450	28150	28150	28200	28150	2390
500	20231222	103900	435637200	28150	28100	28150	28100	20
501	20231222	103800	435074550	28100	28150	28150	28100	55
502	20231222	103700	433529000	28150	28100	28150	28100	58
503	20231222	103600	431897200	28150	28150	28150	28100	237
504	20231222	103500	425225850	28150	28100	28150	28100	317
505	20231222	103400	416306750	28100	28100	28100	28100	17
506	20231222	103300	415829050	28150	28150	28150	28150	438
507	20231222	103200	403499350	28100	28100	28100	28100	3
508	20231222	103100	403415050	28100	28050	28150	28050	144
509	20231222	103000	399365800	28000	28000	28000	28000	0
510	20231222	102900	399365800	28000	28000	28000	28000	0
511	20231222	102800	399365800	28000	28050	28100	28000	1567
512	20231222	102700	355358450	28000	28000	28050	27950	240
513	20231222	102600	348637500	28000	28000	28000	28000	15
514	20231222	102500	348217500	28000	28000	28050	28000	27
515	20231222	102400	347460350	28000	28000	28000	28000	110
516	20231222	102300	344380350	28050	28000	28050	28000	68
517	20231222	102200	342475150	28000	28000	28000	28000	4
518	20231222	102100	342363150	28050	28050	28050	28050	23
519	20231222	102000	341718000	28050	28050	28050	28050	53
520	20231222	101900	340231350	28000	28050	28050	28000	75
521	20231222	101800	338129800	27950	27950	27950	27950	0
522	20231222	101700	338129800	27950	27950	27950	27950	43
523	20231222	101600	336927950	28000	28050	28050	28000	34
524	20231222	101500	335974600	28000	28000	28000	28000	0
525	20231222	101400	335974600	28000	28000	28000	28000	20
526	20231222	101300	335414600	27950	28000	28000	27950	48
527	20231222	101200	334070850	28050	28050	28050	28050	74
528	20231222	101100	331995150	28000	28000	28000	28000	1
529	20231222	101000	331967150	28000	28000	28000	28000	1
530	20231222	100900	331939150	27950	27950	27950	27950	0
531	20231222	100800	331939150	27950	28000	28000	27950	144
532	20231222	100700	327908300	28000	28000	28000	28000	1
533	20231222	100600	327880300	28050	28050	28050	28050	23
534	20231222	100500	327235150	28000	28000	28000	28000	0
535	20231222	100400	327235150	28000	28050	28050	28000	99
536	20231222	100300	324460450	28050	28100	28100	28050	13
537	20231222	100200	324095300	28100	27950	28100	27950	3170
538	20231222	100100	235252550	27950	27950	27950	27950	7
539	20231222	100000	235056900	28000	28000	28000	28000	23
540	20231222	095900	234412900	28000	28000	28000	28000	0
541	20231222	095800	234412900	28000	27950	28000	27950	28
542	20231222	095700	233629150	27950	28000	28000	27950	67
543	20231222	095600	231755350	27950	27950	27950	27950	0
544	20231222	095500	231755350	27950	28000	28000	27950	25
545	20231222	095400	231055400	27950	27950	27950	27950	3
546	20231222	095300	230971550	27950	27950	27950	27950	44
547	20231222	095200	229741750	27900	27900	27900	27900	6
548	20231222	095100	229574350	27900	27950	27950	27900	341
549	20231222	095000	220044050	27900	27900	27900	27900	34
550	20231222	094900	219095450	27950	28000	28000	27950	342
551	20231222	094800	209535350	28000	28000	28000	28000	0
552	20231222	094700	209535350	28000	28000	28000	28000	23
553	20231222	094600	208891350	27950	27950	27950	27950	45
554	20231222	094500	207633600	28000	27950	28000	27950	116
555	20231222	094400	204389150	28000	27950	28000	27950	651
556	20231222	094300	186163700	27900	27850	27900	27850	44
557	20231222	094200	184938250	27900	27900	27900	27900	181
558	20231222	094100	179888350	27950	27950	27950	27950	26
559	20231222	094000	179161650	27950	27900	27950	27900	2
560	20231222	093900	179105800	27900	28000	28000	27900	321
561	20231222	093800	170148600	28000	28000	28000	28000	2
562	20231222	093700	170092600	27950	27950	27950	27950	41
563	20231222	093600	168946650	27950	27950	27950	27950	4
564	20231222	093500	168834850	27900	27900	27900	27900	3
565	20231222	093400	168751150	27900	27950	27950	27900	69
566	20231222	093300	166824850	27900	27900	27900	27900	85
567	20231222	093200	164453350	27900	27900	27900	27900	0
568	20231222	093100	164453350	27900	27900	27900	27900	44
569	20231222	093000	163225750	27900	27950	27950	27900	77
570	20231222	092900	161073800	27900	27900	27900	27900	44
571	20231222	092800	159846200	27950	27900	27950	27900	152
572	20231222	092700	155598750	27900	27900	27900	27900	44
573	20231222	092600	154371150	27900	27900	27900	27900	0
574	20231222	092500	154371150	27900	27900	27900	27900	4
575	20231222	092400	154259550	27950	27950	27950	27950	0
576	20231222	092300	154259550	27950	27950	27950	27950	258
577	20231222	092200	147048450	27950	27950	27950	27950	1
578	20231222	092100	147020500	27900	28050	28050	27900	1003
579	20231222	092000	118959800	28050	28050	28050	28050	338
580	20231222	091900	109478900	28050	28050	28050	28050	57
581	20231222	091800	107880050	28050	28050	28050	28050	0
582	20231222	091700	107880050	28050	28050	28050	28050	44
583	20231222	091600	106645850	28050	28100	28100	28050	73
584	20231222	091500	104594600	28200	28200	28200	28200	0
585	20231222	091400	104594600	28200	28100	28200	28100	355
586	20231222	091300	94595950	28150	28050	28150	28050	206
587	20231222	091200	88800750	28050	28000	28050	28000	130
588	20231222	091100	85156500	28050	28050	28050	28050	0
589	20231222	091000	85156500	28050	28050	28050	28000	10
590	20231222	090900	84876250	28050	28050	28050	28050	4
591	20231222	090800	84764050	28100	28050	28100	28000	1716
592	20231222	090700	36649600	28050	27950	28050	27950	386
593	20231222	090600	25837450	27950	27950	27950	27950	101
594	20231222	090500	23014500	27900	27900	27900	27900	10
595	20231222	090400	22735500	27900	27900	27900	27900	81
596	20231222	090300	20475600	27850	27850	27850	27850	216
597	20231222	090200	14460000	27800	27800	27800	27800	0
598	20231222	090100	14460000	27800	27800	27800	27800	50
599	20231222	090000	13070000	27800	27800	27900	27800	470