KissMeData/102710/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200600	1243548100	24200	24200	24200	24200	435
3	20231212	200500	1243548100	24200	24200	24200	24200	0
4	20231212	200400	1243548100	24200	24200	24200	24200	0
5	20231212	200300	1243548100	24200	24200	24200	24200	0
6	20231212	200200	1243548100	24200	24200	24200	24200	0
7	20231212	200100	1243548100	24200	24200	24200	24200	0
8	20231212	200000	1243548100	24200	24200	24200	24200	0
9	20231212	195900	1243548100	24200	24200	24200	24200	0
10	20231212	195800	1243548100	24200	24200	24200	24200	0
11	20231212	195700	1243548100	24200	24200	24200	24200	0
12	20231212	195600	1243548100	24200	24200	24200	24200	0
13	20231212	195500	1243548100	24200	24200	24200	24200	0
14	20231212	195400	1243548100	24200	24200	24200	24200	0
15	20231212	195300	1243548100	24200	24200	24200	24200	0
16	20231212	195200	1243548100	24200	24200	24200	24200	0
17	20231212	195100	1243548100	24200	24200	24200	24200	0
18	20231212	195000	1243548100	24200	24200	24200	24200	0
19	20231212	194900	1243548100	24200	24200	24200	24200	0
20	20231212	194800	1243548100	24200	24200	24200	24200	0
21	20231212	194700	1243548100	24200	24200	24200	24200	0
22	20231212	194600	1243548100	24200	24200	24200	24200	0
23	20231212	194500	1243548100	24200	24200	24200	24200	0
24	20231212	194400	1243548100	24200	24200	24200	24200	0
25	20231212	194300	1243548100	24200	24200	24200	24200	0
26	20231212	194200	1243548100	24200	24200	24200	24200	0
27	20231212	194100	1243548100	24200	24200	24200	24200	0
28	20231212	194000	1243548100	24200	24200	24200	24200	0
29	20231212	193900	1243548100	24200	24200	24200	24200	0
30	20231212	193800	1243548100	24200	24200	24200	24200	0
31	20231212	193700	1243548100	24200	24200	24200	24200	0
32	20231212	193600	1243548100	24200	24200	24200	24200	435
33	20231212	193500	1243548100	24200	24200	24200	24200	0
34	20231212	193400	1243548100	24200	24200	24200	24200	0
35	20231212	193300	1243548100	24200	24200	24200	24200	0
36	20231212	193200	1243548100	24200	24200	24200	24200	0
37	20231212	193100	1243548100	24200	24200	24200	24200	0
38	20231212	193000	1243548100	24200	24200	24200	24200	0
39	20231212	192900	1243548100	24200	24200	24200	24200	0
40	20231212	192800	1243548100	24200	24200	24200	24200	0
41	20231212	192700	1243548100	24200	24200	24200	24200	0
42	20231212	192600	1243548100	24200	24200	24200	24200	0
43	20231212	192500	1243548100	24200	24200	24200	24200	0
44	20231212	192400	1243548100	24200	24200	24200	24200	0
45	20231212	192300	1243548100	24200	24200	24200	24200	0
46	20231212	192200	1243548100	24200	24200	24200	24200	0
47	20231212	192100	1243548100	24200	24200	24200	24200	0
48	20231212	192000	1243548100	24200	24200	24200	24200	0
49	20231212	191900	1243548100	24200	24200	24200	24200	0
50	20231212	191800	1243548100	24200	24200	24200	24200	0
51	20231212	191700	1243548100	24200	24200	24200	24200	0
52	20231212	191600	1243548100	24200	24200	24200	24200	0
53	20231212	191500	1243548100	24200	24200	24200	24200	0
54	20231212	191400	1243548100	24200	24200	24200	24200	0
55	20231212	191300	1243548100	24200	24200	24200	24200	0
56	20231212	191200	1243548100	24200	24200	24200	24200	0
57	20231212	191100	1243548100	24200	24200	24200	24200	0
58	20231212	191000	1243548100	24200	24200	24200	24200	0
59	20231212	190900	1243548100	24200	24200	24200	24200	0
60	20231212	190800	1243548100	24200	24200	24200	24200	0
61	20231212	190700	1243548100	24200	24200	24200	24200	0
62	20231212	190600	1243548100	24200	24200	24200	24200	435
63	20231212	190500	1243548100	24200	24200	24200	24200	0
64	20231212	190400	1243548100	24200	24200	24200	24200	0
65	20231212	190300	1243548100	24200	24200	24200	24200	0
66	20231212	190200	1243548100	24200	24200	24200	24200	0
67	20231212	190100	1243548100	24200	24200	24200	24200	0
68	20231212	190000	1243548100	24200	24200	24200	24200	0
69	20231212	185900	1243548100	24200	24200	24200	24200	0
70	20231212	185800	1243548100	24200	24200	24200	24200	0
71	20231212	185700	1243548100	24200	24200	24200	24200	0
72	20231212	185600	1243548100	24200	24200	24200	24200	0
73	20231212	185500	1243548100	24200	24200	24200	24200	0
74	20231212	185400	1243548100	24200	24200	24200	24200	0
75	20231212	185300	1243548100	24200	24200	24200	24200	0
76	20231212	185200	1243548100	24200	24200	24200	24200	0
77	20231212	185100	1243548100	24200	24200	24200	24200	0
78	20231212	185000	1243548100	24200	24200	24200	24200	0
79	20231212	184900	1243548100	24200	24200	24200	24200	0
80	20231212	184800	1243548100	24200	24200	24200	24200	0
81	20231212	184700	1243548100	24200	24200	24200	24200	0
82	20231212	184600	1243548100	24200	24200	24200	24200	0
83	20231212	184500	1243548100	24200	24200	24200	24200	0
84	20231212	184400	1243548100	24200	24200	24200	24200	0
85	20231212	184300	1243548100	24200	24200	24200	24200	0
86	20231212	184200	1243548100	24200	24200	24200	24200	0
87	20231212	184100	1243548100	24200	24200	24200	24200	0
88	20231212	184000	1243548100	24200	24200	24200	24200	0
89	20231212	183900	1243548100	24200	24200	24200	24200	0
90	20231212	183800	1243548100	24200	24200	24200	24200	0
91	20231212	183700	1243548100	24200	24200	24200	24200	0
92	20231212	183600	1243548100	24200	24200	24200	24200	435
93	20231212	183500	1243548100	24200	24200	24200	24200	0
94	20231212	183400	1243548100	24200	24200	24200	24200	0
95	20231212	183300	1243548100	24200	24200	24200	24200	0
96	20231212	183200	1243548100	24200	24200	24200	24200	0
97	20231212	183100	1243548100	24200	24200	24200	24200	0
98	20231212	183000	1243548100	24200	24200	24200	24200	0
99	20231212	182900	1243548100	24200	24200	24200	24200	0
100	20231212	182800	1243548100	24200	24200	24200	24200	0
101	20231212	182700	1243548100	24200	24200	24200	24200	0
102	20231212	182600	1243548100	24200	24200	24200	24200	0
103	20231212	182500	1243548100	24200	24200	24200	24200	0
104	20231212	182400	1243548100	24200	24200	24200	24200	0
105	20231212	182300	1243548100	24200	24200	24200	24200	0
106	20231212	182200	1243548100	24200	24200	24200	24200	0
107	20231212	182100	1243548100	24200	24200	24200	24200	0
108	20231212	182000	1243548100	24200	24200	24200	24200	0
109	20231212	181900	1243548100	24200	24200	24200	24200	0
110	20231212	181800	1243548100	24200	24200	24200	24200	0
111	20231212	181700	1243548100	24200	24200	24200	24200	0
112	20231212	181600	1243548100	24200	24200	24200	24200	0
113	20231212	181500	1243548100	24200	24200	24200	24200	0
114	20231212	181400	1243548100	24200	24200	24200	24200	0
115	20231212	181300	1243548100	24200	24200	24200	24200	0
116	20231212	181200	1243548100	24200	24200	24200	24200	0
117	20231212	181100	1243548100	24200	24200	24200	24200	0
118	20231212	181000	1243548100	24200	24200	24200	24200	0
119	20231212	180900	1243548100	24200	24200	24200	24200	0
120	20231212	180800	1243548100	24200	24200	24200	24200	0
121	20231212	180700	1243548100	24200	24200	24200	24200	0
122	20231212	180600	1243548100	24200	24200	24200	24200	435
123	20231212	180500	1243548100	24200	24200	24200	24200	0
124	20231212	180400	1243548100	24200	24200	24200	24200	0
125	20231212	180300	1243548100	24200	24200	24200	24200	0
126	20231212	180200	1243548100	24200	24200	24200	24200	0
127	20231212	180100	1243548100	24200	24200	24200	24200	0
128	20231212	180000	1243548100	24200	24200	24200	24200	0
129	20231212	175900	1243548100	24200	24200	24200	24200	0
130	20231212	175800	1243548100	24200	24200	24200	24200	0
131	20231212	175700	1243548100	24200	24200	24200	24200	0
132	20231212	175600	1243548100	24200	24200	24200	24200	0
133	20231212	175500	1243548100	24200	24200	24200	24200	0
134	20231212	175400	1243548100	24200	24200	24200	24200	0
135	20231212	175300	1243548100	24200	24200	24200	24200	0
136	20231212	175200	1243548100	24200	24200	24200	24200	0
137	20231212	175100	1243548100	24200	24200	24200	24200	0
138	20231212	175000	1243548100	24200	24200	24200	24200	0
139	20231212	174900	1243548100	24200	24200	24200	24200	0
140	20231212	174800	1243548100	24200	24200	24200	24200	0
141	20231212	174700	1243548100	24200	24200	24200	24200	0
142	20231212	174600	1243548100	24200	24200	24200	24200	0
143	20231212	174500	1243548100	24200	24200	24200	24200	0
144	20231212	174400	1243548100	24200	24200	24200	24200	0
145	20231212	174300	1243548100	24200	24200	24200	24200	0
146	20231212	174200	1243548100	24200	24200	24200	24200	0
147	20231212	174100	1243548100	24200	24200	24200	24200	0
148	20231212	174000	1243548100	24200	24200	24200	24200	0
149	20231212	173900	1243548100	24200	24200	24200	24200	0
150	20231212	173800	1243548100	24200	24200	24200	24200	0
151	20231212	173700	1243548100	24200	24200	24200	24200	0
152	20231212	173600	1243548100	24200	24200	24200	24200	435
153	20231212	173500	1243548100	24200	24200	24200	24200	0
154	20231212	173400	1243548100	24200	24200	24200	24200	0
155	20231212	173300	1243548100	24200	24200	24200	24200	0
156	20231212	173200	1243548100	24200	24200	24200	24200	0
157	20231212	173100	1243548100	24200	24200	24200	24200	0
158	20231212	173000	1243548100	24200	24200	24200	24200	0
159	20231212	172900	1243548100	24200	24200	24200	24200	0
160	20231212	172800	1243548100	24200	24200	24200	24200	0
161	20231212	172700	1243548100	24200	24200	24200	24200	0
162	20231212	172600	1243548100	24200	24200	24200	24200	0
163	20231212	172500	1243548100	24200	24200	24200	24200	0
164	20231212	172400	1243548100	24200	24200	24200	24200	0
165	20231212	172300	1243548100	24200	24200	24200	24200	0
166	20231212	172200	1243548100	24200	24200	24200	24200	0
167	20231212	172100	1243548100	24200	24200	24200	24200	0
168	20231212	172000	1243548100	24200	24200	24200	24200	0
169	20231212	171900	1243548100	24200	24200	24200	24200	0
170	20231212	171800	1243548100	24200	24200	24200	24200	0
171	20231212	171700	1243548100	24200	24200	24200	24200	0
172	20231212	171600	1243548100	24200	24200	24200	24200	0
173	20231212	171500	1243548100	24200	24200	24200	24200	0
174	20231212	171400	1243548100	24200	24200	24200	24200	0
175	20231212	171300	1243548100	24200	24200	24200	24200	0
176	20231212	171200	1243548100	24200	24200	24200	24200	0
177	20231212	171100	1243548100	24200	24200	24200	24200	0
178	20231212	171000	1243548100	24200	24200	24200	24200	0
179	20231212	170900	1243548100	24200	24200	24200	24200	0
180	20231212	170800	1243548100	24200	24200	24200	24200	0
181	20231212	170700	1243548100	24200	24200	24200	24200	0
182	20231212	170600	1243548100	24200	24200	24200	24200	435
183	20231212	170500	1243548100	24200	24200	24200	24200	0
184	20231212	170400	1243548100	24200	24200	24200	24200	0
185	20231212	170300	1243548100	24200	24200	24200	24200	0
186	20231212	170200	1243548100	24200	24200	24200	24200	0
187	20231212	170100	1243548100	24200	24200	24200	24200	0
188	20231212	170000	1243548100	24200	24200	24200	24200	0
189	20231212	165900	1243548100	24200	24200	24200	24200	0
190	20231212	165800	1243548100	24200	24200	24200	24200	0
191	20231212	165700	1243548100	24200	24200	24200	24200	0
192	20231212	165600	1243548100	24200	24200	24200	24200	0
193	20231212	165500	1243548100	24200	24200	24200	24200	0
194	20231212	165400	1243548100	24200	24200	24200	24200	0
195	20231212	165300	1243548100	24200	24200	24200	24200	0
196	20231212	165200	1243548100	24200	24200	24200	24200	0
197	20231212	165100	1243548100	24200	24200	24200	24200	0
198	20231212	165000	1243548100	24200	24200	24200	24200	0
199	20231212	164900	1243548100	24200	24200	24200	24200	0
200	20231212	164800	1243548100	24200	24200	24200	24200	0
201	20231212	164700	1243548100	24200	24200	24200	24200	0
202	20231212	164600	1243548100	24200	24200	24200	24200	0
203	20231212	164500	1243548100	24200	24200	24200	24200	0
204	20231212	164400	1243548100	24200	24200	24200	24200	0
205	20231212	164300	1243548100	24200	24200	24200	24200	0
206	20231212	164200	1243548100	24200	24200	24200	24200	0
207	20231212	164100	1243548100	24200	24200	24200	24200	0
208	20231212	164000	1243548100	24200	24200	24200	24200	0
209	20231212	163900	1243548100	24200	24200	24200	24200	0
210	20231212	163800	1243548100	24200	24200	24200	24200	0
211	20231212	163700	1243548100	24200	24200	24200	24200	0
212	20231212	163600	1243548100	24200	24200	24200	24200	435
213	20231212	163500	1243548100	24200	24200	24200	24200	0
214	20231212	163400	1243548100	24200	24200	24200	24200	0
215	20231212	163300	1243548100	24200	24200	24200	24200	0
216	20231212	163200	1243548100	24200	24200	24200	24200	0
217	20231212	163100	1243548100	24200	24200	24200	24200	0
218	20231212	163000	1243548100	24200	24200	24200	24200	0
219	20231212	162900	1243548100	24200	24200	24200	24200	0
220	20231212	162800	1243548100	24200	24200	24200	24200	0
221	20231212	162700	1243548100	24200	24200	24200	24200	0
222	20231212	162600	1243548100	24200	24200	24200	24200	0
223	20231212	162500	1243548100	24200	24200	24200	24200	0
224	20231212	162400	1243548100	24200	24200	24200	24200	0
225	20231212	162300	1243548100	24200	24200	24200	24200	0
226	20231212	162200	1243548100	24200	24200	24200	24200	0
227	20231212	162100	1243548100	24200	24200	24200	24200	0
228	20231212	162000	1243548100	24200	24200	24200	24200	0
229	20231212	161900	1243548100	24200	24200	24200	24200	0
230	20231212	161800	1243548100	24200	24200	24200	24200	0
231	20231212	161700	1243548100	24200	24200	24200	24200	0
232	20231212	161600	1243548100	24200	24200	24200	24200	0
233	20231212	161500	1243548100	24200	24200	24200	24200	0
234	20231212	161400	1243548100	24200	24200	24200	24200	0
235	20231212	161300	1243548100	24200	24200	24200	24200	0
236	20231212	161200	1243548100	24200	24200	24200	24200	0
237	20231212	161100	1243548100	24200	24200	24200	24200	0
238	20231212	161000	1243548100	24200	24200	24200	24200	0
239	20231212	160900	1243548100	24200	24200	24200	24200	0
240	20231212	160800	1243548100	24200	24200	24200	24200	0
241	20231212	160700	1243548100	24200	24200	24200	24200	0
242	20231212	160600	1243548100	24200	24200	24200	24200	435
243	20231212	160500	1243548100	24200	24200	24200	24200	0
244	20231212	160400	1243548100	24200	24200	24200	24200	0
245	20231212	160300	1243548100	24200	24200	24200	24200	0
246	20231212	160200	1243548100	24200	24200	24200	24200	0
247	20231212	160100	1243548100	24200	24200	24200	24200	0
248	20231212	160000	1243548100	24200	24200	24200	24200	0
249	20231212	155900	1243548100	24200	24200	24200	24200	0
250	20231212	155800	1243548100	24200	24200	24200	24200	0
251	20231212	155700	1243548100	24200	24200	24200	24200	0
252	20231212	155600	1243548100	24200	24200	24200	24200	0
253	20231212	155500	1243548100	24200	24200	24200	24200	0
254	20231212	155400	1243548100	24200	24200	24200	24200	0
255	20231212	155300	1243548100	24200	24200	24200	24200	0
256	20231212	155200	1243548100	24200	24200	24200	24200	0
257	20231212	155100	1243548100	24200	24200	24200	24200	0
258	20231212	155000	1243548100	24200	24200	24200	24200	0
259	20231212	154900	1243548100	24200	24200	24200	24200	0
260	20231212	154800	1243548100	24200	24200	24200	24200	0
261	20231212	154700	1243548100	24200	24200	24200	24200	0
262	20231212	154600	1243548100	24200	24200	24200	24200	0
263	20231212	154500	1243548100	24200	24200	24200	24200	0
264	20231212	154400	1243548100	24200	24200	24200	24200	0
265	20231212	154300	1243548100	24200	24200	24200	24200	0
266	20231212	154200	1243548100	24200	24200	24200	24200	0
267	20231212	154100	1243548100	24200	24200	24200	24200	0
268	20231212	154000	1243548100	24200	24200	24200	24200	0
269	20231212	153900	1243548100	24200	24200	24200	24200	0
270	20231212	153800	1243548100	24200	24200	24200	24200	0
271	20231212	153700	1243548100	24200	24200	24200	24200	0
272	20231212	153600	1243548100	24200	24200	24200	24200	435
273	20231212	153500	1243548100	24200	24200	24200	24200	0
274	20231212	153400	1243548100	24200	24200	24200	24200	0
275	20231212	153300	1243548100	24200	24200	24200	24200	0
276	20231212	153200	1243548100	24200	24200	24200	24200	0
277	20231212	153100	1243548100	24200	24200	24200	24200	0
278	20231212	153000	1243548100	24200	24200	24200	24200	435
279	20231212	152900	1233021100	24200	24200	24200	24200	0
280	20231212	152800	1233021100	24200	24200	24200	24200	0
281	20231212	152700	1233021100	24200	24200	24200	24200	0
282	20231212	152600	1233021100	24200	24200	24200	24200	0
283	20231212	152500	1233021100	24200	24200	24200	24200	0
284	20231212	152400	1233021100	24200	24200	24200	24200	0
285	20231212	152300	1233021100	24200	24200	24200	24200	0
286	20231212	152200	1233021100	24200	24200	24200	24200	0
287	20231212	152100	1233021100	24200	24200	24200	24200	0
288	20231212	152000	1233021100	24200	24200	24200	24200	0
289	20231212	151900	1233021100	24200	24400	24400	24200	118
290	20231212	151800	1230142100	24400	24250	24400	24100	1960
291	20231212	151700	1182382300	24300	24300	24300	24100	4156
292	20231212	151600	1082213900	24300	24300	24300	24300	2
293	20231212	151500	1082165300	24300	24150	24300	24150	1798
294	20231212	151400	1038737600	24300	24250	24300	24200	2410
295	20231212	151300	980390050	24250	24250	24250	24250	5
296	20231212	151200	980268800	24250	24250	24250	24250	55
297	20231212	151100	978935050	24200	24200	24200	24200	100
298	20231212	151000	976515050	24150	24150	24150	24150	50
299	20231212	150900	975307550	24200	24200	24200	24200	0
300	20231212	150800	975307550	24200	24200	24200	24200	0
301	20231212	150700	975307550	24200	24200	24200	24200	43
302	20231212	150600	974266950	24100	24100	24100	24100	0
303	20231212	150500	974266950	24100	24100	24100	24100	20
304	20231212	150400	973784950	24150	24150	24150	24150	0
305	20231212	150300	973784950	24150	24150	24150	24150	0
306	20231212	150200	973784950	24150	24150	24150	24150	0
307	20231212	150100	973784950	24150	24100	24150	24100	119
308	20231212	150000	970911150	24150	24150	24150	24150	0
309	20231212	145900	970911150	24150	24150	24150	24150	130
310	20231212	145800	967771650	24250	24250	24250	24250	0
311	20231212	145700	967771650	24250	24250	24250	24250	0
312	20231212	145600	967771650	24250	24250	24250	24250	6
313	20231212	145500	967626150	24250	24250	24250	24250	0
314	20231212	145400	967626150	24250	24250	24250	24250	3
315	20231212	145300	967553400	24250	24250	24250	24250	695
316	20231212	145200	950699650	24200	24200	24200	24200	106
317	20231212	145100	948134450	24250	24200	24250	24200	487
318	20231212	145000	936347200	24200	24200	24200	24200	0
319	20231212	144900	936347200	24200	24100	24200	24100	542
320	20231212	144800	923256000	24150	24150	24150	24150	0
321	20231212	144700	923256000	24150	24150	24150	24150	5
322	20231212	144600	923135250	24100	24100	24100	24100	4
323	20231212	144500	923038850	24050	24050	24050	24050	0
324	20231212	144400	923038850	24050	24050	24050	24050	0
325	20231212	144300	923038850	24050	24050	24050	24050	3
326	20231212	144200	922966700	24200	24200	24200	24200	0
327	20231212	144100	922966700	24200	24200	24200	24200	0
328	20231212	144000	922966700	24200	24200	24200	24200	0
329	20231212	143900	922966700	24200	24200	24200	24200	1
330	20231212	143800	922942500	24200	24200	24200	24200	0
331	20231212	143700	922942500	24200	24200	24200	24200	0
332	20231212	143600	922942500	24200	24200	24200	24200	0
333	20231212	143500	922942500	24200	24200	24200	24200	0
334	20231212	143400	922942500	24200	24200	24200	24200	0
335	20231212	143300	922942500	24200	24200	24200	24200	0
336	20231212	143200	922942500	24200	24050	24200	24050	240
337	20231212	143100	917154000	24050	24050	24050	24050	2
338	20231212	143000	917105900	24050	24050	24050	24050	0
339	20231212	142900	917105900	24050	24050	24050	24050	200
340	20231212	142800	912295900	24050	24050	24050	24050	0
341	20231212	142700	912295900	24050	24050	24050	24050	16
342	20231212	142600	911911100	24150	24150	24150	24150	0
343	20231212	142500	911911100	24150	24150	24150	24150	0
344	20231212	142400	911911100	24150	24150	24150	24150	0
345	20231212	142300	911911100	24150	24150	24150	24150	0
346	20231212	142200	911911100	24150	24150	24150	24150	40
347	20231212	142100	910945100	24100	24100	24100	24100	0
348	20231212	142000	910945100	24100	24100	24100	24100	0
349	20231212	141900	910945100	24100	24100	24100	24100	0
350	20231212	141800	910945100	24100	24100	24100	24100	0
351	20231212	141700	910945100	24100	24100	24100	24100	0
352	20231212	141600	910945100	24100	24100	24100	24100	0
353	20231212	141500	910945100	24100	24100	24100	24100	0
354	20231212	141400	910945100	24100	24100	24100	24100	0
355	20231212	141300	910945100	24100	24100	24100	24100	0
356	20231212	141200	910945100	24100	24100	24100	24100	0
357	20231212	141100	910945100	24100	24100	24100	24100	0
358	20231212	141000	910945100	24100	24100	24100	24100	1
359	20231212	140900	910921000	24100	24100	24100	24100	0
360	20231212	140800	910921000	24100	24100	24100	24100	0
361	20231212	140700	910921000	24100	24100	24100	24100	15
362	20231212	140600	910559500	24250	24050	24250	24050	2185
363	20231212	140500	857980550	24050	24050	24050	24050	80
364	20231212	140400	856056550	24050	24050	24050	24050	0
365	20231212	140300	856056550	24050	24050	24050	24050	0
366	20231212	140200	856056550	24050	24050	24050	24050	58
367	20231212	140100	854661650	24050	24050	24050	24050	240
368	20231212	140000	848889650	24050	24100	24100	24050	680
369	20231212	135900	832535300	24150	24100	24150	24100	119
370	20231212	135800	829661800	24100	24100	24100	24100	118
371	20231212	135700	826818000	24100	24100	24100	24100	0
372	20231212	135600	826818000	24100	24100	24100	24100	506
373	20231212	135500	814623400	24150	24150	24150	24150	135
374	20231212	135400	811363150	24150	24200	24200	24150	390
375	20231212	135300	801937500	24200	24200	24200	24200	0
376	20231212	135200	801937500	24200	24200	24200	24200	0
377	20231212	135100	801937500	24200	24200	24200	24200	0
378	20231212	135000	801937500	24200	24200	24200	24200	0
379	20231212	134900	801937500	24200	24250	24250	24200	37
380	20231212	134800	801040300	24200	24200	24200	24200	4
381	20231212	134700	800943500	24200	24200	24200	24200	0
382	20231212	134600	800943500	24200	24200	24200	24200	239
383	20231212	134500	795159700	24200	24200	24200	24200	0
384	20231212	134400	795159700	24200	24200	24200	24200	0
385	20231212	134300	795159700	24200	24200	24200	24200	0
386	20231212	134200	795159700	24200	24200	24200	24200	0
387	20231212	134100	795159700	24200	24200	24200	24200	1
388	20231212	134000	795135500	24150	24150	24150	24150	0
389	20231212	133900	795135500	24150	24150	24150	24150	0
390	20231212	133800	795135500	24150	24150	24150	24150	0
391	20231212	133700	795135500	24150	24150	24150	24150	0
392	20231212	133600	795135500	24150	24150	24150	24150	0
393	20231212	133500	795135500	24150	24150	24150	24150	0
394	20231212	133400	795135500	24150	24150	24150	24150	5
395	20231212	133300	795014750	24250	24250	24250	24250	1
396	20231212	133200	794990500	24250	24250	24250	24250	0
397	20231212	133100	794990500	24250	24250	24250	24250	0
398	20231212	133000	794990500	24250	24250	24250	24250	1
399	20231212	132900	794966250	24250	24250	24250	24250	1
400	20231212	132800	794942000	24250	24250	24250	24250	0
401	20231212	132700	794942000	24250	24250	24250	24250	0
402	20231212	132600	794942000	24250	24250	24250	24250	0
403	20231212	132500	794942000	24250	24200	24250	24200	367
404	20231212	132400	786058750	24100	24100	24100	24100	0
405	20231212	132300	786058750	24100	24100	24100	24100	4
406	20231212	132200	785962350	24100	24100	24100	24100	0
407	20231212	132100	785962350	24100	24100	24100	24100	0
408	20231212	132000	785962350	24100	24100	24100	24100	0
409	20231212	131900	785962350	24100	24100	24100	24100	2
410	20231212	131800	785914150	24200	24200	24200	24200	30
411	20231212	131700	785188150	24200	24200	24200	24200	0
412	20231212	131600	785188150	24200	24100	24200	24100	81
413	20231212	131500	783232650	24100	24100	24100	24100	0
414	20231212	131400	783232650	24100	24100	24100	24100	0
415	20231212	131300	783232650	24100	24100	24100	24100	100
416	20231212	131200	780822650	24200	24200	24200	24200	0
417	20231212	131100	780822650	24200	24200	24200	24200	0
418	20231212	131000	780822650	24200	24200	24200	24200	0
419	20231212	130900	780822650	24200	24200	24200	24200	60
420	20231212	130800	779370650	24150	24150	24150	24150	0
421	20231212	130700	779370650	24150	24150	24150	24150	0
422	20231212	130600	779370650	24150	24150	24150	24150	0
423	20231212	130500	779370650	24150	24150	24150	24150	0
424	20231212	130400	779370650	24150	24150	24150	24150	0
425	20231212	130300	779370650	24150	24150	24150	24150	0
426	20231212	130200	779370650	24150	24150	24150	24150	0
427	20231212	130100	779370650	24150	24150	24150	24150	60
428	20231212	130000	777921650	24200	24200	24200	24200	0
429	20231212	125900	777921650	24200	24200	24200	24200	1
430	20231212	125800	777897450	24200	24200	24200	24200	0
431	20231212	125700	777897450	24200	24200	24200	24200	0
432	20231212	125600	777897450	24200	24200	24200	24200	0
433	20231212	125500	777897450	24200	24200	24200	24200	0
434	20231212	125400	777897450	24200	24200	24200	24200	0
435	20231212	125300	777897450	24200	24200	24200	24200	0
436	20231212	125200	777897450	24200	24200	24200	24200	3
437	20231212	125100	777824850	24250	24250	24250	24250	0
438	20231212	125000	777824850	24250	24250	24250	24250	0
439	20231212	124900	777824850	24250	24250	24250	24250	0
440	20231212	124800	777824850	24250	24250	24250	24250	0
441	20231212	124700	777824850	24250	24250	24250	24250	0
442	20231212	124600	777824850	24250	24250	24250	24250	0
443	20231212	124500	777824850	24250	24250	24250	24250	0
444	20231212	124400	777824850	24250	24250	24250	24250	0
445	20231212	124300	777824850	24250	24250	24250	24250	0
446	20231212	124200	777824850	24250	24250	24250	24250	1
447	20231212	124100	777800600	24150	24150	24150	24150	0
448	20231212	124000	777800600	24150	24100	24150	24100	511
449	20231212	123900	765460450	24150	24150	24150	24150	213
450	20231212	123800	760316500	24150	24150	24150	24150	165
451	20231212	123700	756331750	24150	24150	24150	24150	0
452	20231212	123600	756331750	24150	24150	24150	24150	11
453	20231212	123500	756066100	24300	24300	24300	24300	0
454	20231212	123400	756066100	24300	24300	24300	24300	0
455	20231212	123300	756066100	24300	24300	24300	24300	0
456	20231212	123200	756066100	24300	24300	24300	24300	0
457	20231212	123100	756066100	24300	24300	24300	24300	0
458	20231212	123000	756066100	24300	24300	24300	24300	1
459	20231212	122900	756041800	24150	24300	24300	24150	57
460	20231212	122800	754659700	24150	24150	24150	24150	0
461	20231212	122700	754659700	24150	24150	24150	24150	0
462	20231212	122600	754659700	24150	24150	24150	24150	19
463	20231212	122500	754200850	24300	24300	24300	24300	42
464	20231212	122400	753180250	24300	24300	24300	24300	0
465	20231212	122300	753180250	24300	24300	24300	24300	39
466	20231212	122200	752232550	24300	24300	24300	24300	38
467	20231212	122100	751309150	24250	24250	24250	24250	0
468	20231212	122000	751309150	24250	24250	24250	24250	0
469	20231212	121900	751309150	24250	24250	24250	24250	35
470	20231212	121800	750460400	24250	24250	24250	24250	330
471	20231212	121700	742457900	24250	24250	24250	24250	0
472	20231212	121600	742457900	24250	24250	24250	24250	0
473	20231212	121500	742457900	24250	24250	24250	24250	0
474	20231212	121400	742457900	24250	24250	24250	24250	70
475	20231212	121300	740760400	24100	24100	24100	24100	0
476	20231212	121200	740760400	24100	24100	24100	24100	0
477	20231212	121100	740760400	24100	24100	24100	24100	36
478	20231212	121000	739892800	24050	24050	24050	24050	30
479	20231212	120900	739171300	24050	24050	24050	24050	0
480	20231212	120800	739171300	24050	24050	24250	24000	369
481	20231212	120700	730301500	24050	24050	24050	24050	1
482	20231212	120600	730277450	24050	24050	24050	24050	1064
483	20231212	120500	704688250	24100	24100	24100	24100	0
484	20231212	120400	704688250	24100	24200	24200	24100	529
485	20231212	120300	691939250	24100	24100	24100	24100	0
486	20231212	120200	691939250	24100	24100	24100	24100	100
487	20231212	120100	689529250	24250	24250	24250	24250	0
488	20231212	120000	689529250	24250	24250	24250	24250	0
489	20231212	115900	689529250	24250	24250	24250	24250	0
490	20231212	115800	689529250	24250	24250	24250	24250	0
491	20231212	115700	689529250	24250	24250	24250	24250	0
492	20231212	115600	689529250	24250	24250	24250	24250	36
493	20231212	115500	688656250	24250	24250	24250	24250	1
494	20231212	115400	688632000	24100	24100	24100	24100	0
495	20231212	115300	688632000	24100	24100	24100	24100	0
496	20231212	115200	688632000	24100	24150	24150	24100	891
497	20231212	115100	667158750	24150	24150	24150	24150	10
498	20231212	115000	666917250	24150	24150	24150	24150	0
499	20231212	114900	666917250	24150	24150	24150	24150	4
500	20231212	114800	666820650	24100	24150	24150	24100	424
501	20231212	114700	656602200	24100	24100	24100	24100	10
502	20231212	114600	656361200	24150	24150	24150	24150	5
503	20231212	114500	656240450	24150	24150	24150	24150	0
504	20231212	114400	656240450	24150	24150	24150	24150	0
505	20231212	114300	656240450	24150	24150	24150	24150	0
506	20231212	114200	656240450	24150	24150	24150	24150	347
507	20231212	114100	647860400	24200	24200	24200	24200	317
508	20231212	114000	640189000	24200	24250	24250	24200	2
509	20231212	113900	640140550	24250	24250	24250	24250	0
510	20231212	113800	640140550	24250	24250	24250	24250	0
511	20231212	113700	640140550	24250	24250	24250	24250	1
512	20231212	113600	640116300	24250	24250	24250	24250	3
513	20231212	113500	640043550	24250	24250	24250	24250	252
514	20231212	113400	633932550	24250	24250	24250	24250	7
515	20231212	113300	633762800	24300	24300	24300	24300	3
516	20231212	113200	633689900	24300	24300	24300	24300	7
517	20231212	113100	633519800	24300	24300	24300	24300	112
518	20231212	113000	630798200	24400	24350	24400	24350	4
519	20231212	112900	630700750	24350	24350	24350	24350	0
520	20231212	112800	630700750	24350	24350	24350	24350	5
521	20231212	112700	630579000	24350	24350	24350	24350	36
522	20231212	112600	629702400	24350	24350	24350	24350	0
523	20231212	112500	629702400	24350	24350	24350	24350	30
524	20231212	112400	628971900	24350	24350	24350	24350	0
525	20231212	112300	628971900	24350	24350	24350	24350	0
526	20231212	112200	628971900	24350	24350	24350	24350	0
527	20231212	112100	628971900	24350	24350	24350	24350	38
528	20231212	112000	628046600	24350	24350	24350	24350	0
529	20231212	111900	628046600	24350	24350	24350	24350	0
530	20231212	111800	628046600	24350	24300	24350	24300	42
531	20231212	111700	627024100	24250	24250	24250	24250	0
532	20231212	111600	627024100	24250	24250	24250	24250	0
533	20231212	111500	627024100	24250	24250	24250	24250	0
534	20231212	111400	627024100	24250	24250	24250	24250	16
535	20231212	111300	626636100	24250	24250	24250	24250	1205
536	20231212	111200	597414850	24250	24250	24250	24250	7
537	20231212	111100	597245100	24200	24200	24200	24200	0
538	20231212	111000	597245100	24200	24200	24200	24200	0
539	20231212	110900	597245100	24200	24200	24200	24200	55
540	20231212	110800	595914100	24200	24200	24200	24200	10
541	20231212	110700	595672100	24200	24200	24200	24200	0
542	20231212	110600	595672100	24200	24200	24200	24200	0
543	20231212	110500	595672100	24200	24200	24200	24200	0
544	20231212	110400	595672100	24200	24200	24200	24200	9
545	20231212	110300	595454300	24200	24200	24200	24200	0
546	20231212	110200	595454300	24200	24200	24200	24200	0
547	20231212	110100	595454300	24200	24200	24200	24200	504
548	20231212	110000	583257500	24250	24250	24250	24250	0
549	20231212	105900	583257500	24250	24250	24250	24250	0
550	20231212	105800	583257500	24250	24250	24250	24250	0
551	20231212	105700	583257500	24250	24250	24250	24250	0
552	20231212	105600	583257500	24250	24300	24300	24250	21
553	20231212	105500	582747900	24300	24300	24300	24300	14
554	20231212	105400	582407700	24250	24250	24250	24250	0
555	20231212	105300	582407700	24250	24250	24250	24250	0
556	20231212	105200	582407700	24250	24250	24250	24250	0
557	20231212	105100	582407700	24250	24250	24250	24250	200
558	20231212	105000	577557700	24250	24250	24250	24250	38
559	20231212	104900	576636200	24250	24250	24250	24250	676
560	20231212	104800	560243200	24300	24300	24300	24300	610
561	20231212	104700	545420200	24350	24350	24350	24350	0
562	20231212	104600	545420200	24350	24350	24350	24350	0
563	20231212	104500	545420200	24350	24350	24350	24350	0
564	20231212	104400	545420200	24350	24350	24350	24350	0
565	20231212	104300	545420200	24350	24350	24350	24350	0
566	20231212	104200	545420200	24350	24350	24350	24350	0
567	20231212	104100	545420200	24350	24350	24350	24350	500
568	20231212	104000	533245200	24350	24350	24350	24350	0
569	20231212	103900	533245200	24350	24350	24350	24350	10
570	20231212	103800	533001700	24300	24300	24300	24300	0
571	20231212	103700	533001700	24300	24300	24300	24300	0
572	20231212	103600	533001700	24300	24300	24300	24300	0
573	20231212	103500	533001700	24300	24300	24300	24300	90
574	20231212	103400	530814700	24300	24300	24300	24300	55
575	20231212	103300	529478200	24350	24350	24350	24350	106
576	20231212	103200	526897100	24350	24350	24350	24350	0
577	20231212	103100	526897100	24350	24350	24350	24350	0
578	20231212	103000	526897100	24350	24350	24350	24350	300
579	20231212	102900	519592100	24350	24350	24350	24350	0
580	20231212	102800	519592100	24350	24350	24350	24350	0
581	20231212	102700	519592100	24350	24350	24350	24350	10
582	20231212	102600	519348600	24350	24350	24350	24350	5
583	20231212	102500	519226850	24350	24350	24350	24350	0
584	20231212	102400	519226850	24350	24350	24350	24350	0
585	20231212	102300	519226850	24350	24350	24350	24350	200
586	20231212	102200	514356850	24350	24350	24350	24350	1
587	20231212	102100	514332500	24350	24350	24350	24350	2
588	20231212	102000	514283800	24350	24350	24350	24300	11
589	20231212	101900	514016000	24350	24350	24350	24350	0
590	20231212	101800	514016000	24350	24350	24350	24350	0
591	20231212	101700	514016000	24350	24350	24350	24350	1
592	20231212	101600	513991650	24350	24350	24350	24350	0
593	20231212	101500	513991650	24350	24350	24350	24350	3
594	20231212	101400	513918600	24350	24350	24350	24350	1
595	20231212	101300	513894250	24350	24350	24350	24350	23
596	20231212	101200	513334200	24300	24300	24300	24300	87
597	20231212	101100	511220100	24300	24300	24300	24300	0
598	20231212	101000	511220100	24300	24300	24300	24300	375
599	20231212	100900	502107600	24300	24300	24300	24300	0
600	20231212	100800	502107600	24300	24300	24300	24300	1
601	20231212	100700	502083300	24300	24300	24300	24300	1
602	20231212	100600	502059000	24300	24300	24300	24300	18
603	20231212	100500	501621600	24250	24250	24250	24250	0
604	20231212	100400	501621600	24250	24250	24250	24250	0
605	20231212	100300	501621600	24250	24250	24250	24250	0
606	20231212	100200	501621600	24250	24250	24250	24250	185
607	20231212	100100	497135350	24250	24250	24250	24250	22
608	20231212	100000	496601850	24250	24250	24250	24250	0
609	20231212	095900	496601850	24250	24250	24250	24250	50
610	20231212	095800	495389350	24250	24300	24300	24250	612
611	20231212	095700	480548250	24300	24300	24300	24300	0
612	20231212	095600	480548250	24300	24300	24300	24300	1
613	20231212	095500	480523950	24300	24250	24300	24250	26
614	20231212	095400	479893300	24300	24350	24350	24300	974
615	20231212	095300	456202250	24400	24400	24400	24400	0
616	20231212	095200	456202250	24400	24400	24400	24400	0
617	20231212	095100	456202250	24400	24400	24400	24400	1
618	20231212	095000	456177850	24400	24400	24400	24400	1
619	20231212	094900	456153450	24350	24350	24350	24350	0
620	20231212	094800	456153450	24350	24450	24450	24350	1689
621	20231212	094700	414932950	24450	24450	24450	24450	0
622	20231212	094600	414932950	24450	24450	24450	24450	30
623	20231212	094500	414199450	24450	24450	24450	24450	3
624	20231212	094400	414126100	24450	24450	24450	24450	248
625	20231212	094300	408062500	24450	24450	24450	24450	182
626	20231212	094200	403612600	24450	24450	24450	24450	6
627	20231212	094100	403465900	24500	24550	24550	24500	212
628	20231212	094000	398271300	24600	24600	24600	24600	0
629	20231212	093900	398271300	24600	24600	24600	24600	0
630	20231212	093800	398271300	24600	24600	24600	24600	40
631	20231212	093700	397287300	24600	24550	24600	24550	920
632	20231212	093600	374667150	24550	24550	24550	24550	243
633	20231212	093500	368701500	24450	24450	24450	24450	120
634	20231212	093400	365767500	24450	24550	24550	24450	262
635	20231212	093300	359335500	24600	24600	24600	24600	159
636	20231212	093200	355424100	24600	24550	24600	24550	2000
637	20231212	093100	306236200	24550	24550	24550	24550	17
638	20231212	093000	305818850	24550	24550	24550	24550	0
639	20231212	092900	305818850	24550	24450	24550	24450	512
640	20231212	092800	293271250	24450	24450	24450	24450	160
641	20231212	092700	289359250	24450	24450	24450	24450	0
642	20231212	092600	289359250	24450	24450	24450	24450	200
643	20231212	092500	284469250	24400	24450	24450	24400	440
644	20231212	092400	273721850	24500	24450	24500	24450	18
645	20231212	092300	273281000	24500	24500	24500	24500	5
646	20231212	092200	273158500	24500	24500	24500	24500	10
647	20231212	092100	272913500	24600	24600	24600	24600	0
648	20231212	092000	272913500	24600	24500	24600	24500	7
649	20231212	091900	272741500	24450	24450	24450	24450	22
650	20231212	091800	272203600	24450	24450	24450	24450	0
651	20231212	091700	272203600	24450	24450	24450	24450	0
652	20231212	091600	272203600	24450	24450	24450	24450	52
653	20231212	091500	270932200	24400	24400	24400	24400	1142
654	20231212	091400	243067400	24400	24450	24450	24400	1023
655	20231212	091300	218056950	24500	24550	24550	24500	972
656	20231212	091200	194209150	24550	24550	24750	24550	2258
657	20231212	091100	138524150	24500	24500	24500	24500	6
658	20231212	091000	138377150	24500	24500	24500	24500	197
659	20231212	090900	133550650	24500	24500	24500	24500	404
660	20231212	090800	123652650	24500	24500	24500	24500	210
661	20231212	090700	118507650	24500	24650	24650	24500	1033
662	20231212	090600	93194650	24650	24600	24650	24450	299
663	20231212	090500	85847950	24600	24600	24650	24600	292
664	20231212	090400	78663000	24600	24400	24600	24400	1917
665	20231212	090300	31795350	24400	24400	24450	24150	376
666	20231212	090200	22618750	24400	24350	24400	24350	263
667	20231212	090100	16204050	24400	24250	24400	24250	161
668	20231212	090000	12281500	24250	23950	24250	23950	512