KissMeData/104830/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200600	1277259200	29950	29950	29950	29950	1291
3	20231221	200500	1277259200	29950	29950	29950	29950	0
4	20231221	200400	1277259200	29950	29950	29950	29950	0
5	20231221	200300	1277259200	29950	29950	29950	29950	0
6	20231221	200200	1277259200	29950	29950	29950	29950	0
7	20231221	200100	1277259200	29950	29950	29950	29950	0
8	20231221	200000	1277259200	29950	29950	29950	29950	0
9	20231221	195900	1277259200	29950	29950	29950	29950	0
10	20231221	195800	1277259200	29950	29950	29950	29950	0
11	20231221	195700	1277259200	29950	29950	29950	29950	0
12	20231221	195600	1277259200	29950	29950	29950	29950	0
13	20231221	195500	1277259200	29950	29950	29950	29950	0
14	20231221	195400	1277259200	29950	29950	29950	29950	0
15	20231221	195300	1277259200	29950	29950	29950	29950	0
16	20231221	195200	1277259200	29950	29950	29950	29950	0
17	20231221	195100	1277259200	29950	29950	29950	29950	0
18	20231221	195000	1277259200	29950	29950	29950	29950	0
19	20231221	194900	1277259200	29950	29950	29950	29950	0
20	20231221	194800	1277259200	29950	29950	29950	29950	0
21	20231221	194700	1277259200	29950	29950	29950	29950	0
22	20231221	194600	1277259200	29950	29950	29950	29950	0
23	20231221	194500	1277259200	29950	29950	29950	29950	0
24	20231221	194400	1277259200	29950	29950	29950	29950	0
25	20231221	194300	1277259200	29950	29950	29950	29950	0
26	20231221	194200	1277259200	29950	29950	29950	29950	0
27	20231221	194100	1277259200	29950	29950	29950	29950	0
28	20231221	194000	1277259200	29950	29950	29950	29950	0
29	20231221	193900	1277259200	29950	29950	29950	29950	0
30	20231221	193800	1277259200	29950	29950	29950	29950	0
31	20231221	193700	1277259200	29950	29950	29950	29950	0
32	20231221	193600	1277259200	29950	29950	29950	29950	1291
33	20231221	193500	1277259200	29950	29950	29950	29950	0
34	20231221	193400	1277259200	29950	29950	29950	29950	0
35	20231221	193300	1277259200	29950	29950	29950	29950	0
36	20231221	193200	1277259200	29950	29950	29950	29950	0
37	20231221	193100	1277259200	29950	29950	29950	29950	0
38	20231221	193000	1277259200	29950	29950	29950	29950	0
39	20231221	192900	1277259200	29950	29950	29950	29950	0
40	20231221	192800	1277259200	29950	29950	29950	29950	0
41	20231221	192700	1277259200	29950	29950	29950	29950	0
42	20231221	192600	1277259200	29950	29950	29950	29950	0
43	20231221	192500	1277259200	29950	29950	29950	29950	0
44	20231221	192400	1277259200	29950	29950	29950	29950	0
45	20231221	192300	1277259200	29950	29950	29950	29950	0
46	20231221	192200	1277259200	29950	29950	29950	29950	0
47	20231221	192100	1277259200	29950	29950	29950	29950	0
48	20231221	192000	1277259200	29950	29950	29950	29950	0
49	20231221	191900	1277259200	29950	29950	29950	29950	0
50	20231221	191800	1277259200	29950	29950	29950	29950	0
51	20231221	191700	1277259200	29950	29950	29950	29950	0
52	20231221	191600	1277259200	29950	29950	29950	29950	0
53	20231221	191500	1277259200	29950	29950	29950	29950	0
54	20231221	191400	1277259200	29950	29950	29950	29950	0
55	20231221	191300	1277259200	29950	29950	29950	29950	0
56	20231221	191200	1277259200	29950	29950	29950	29950	0
57	20231221	191100	1277259200	29950	29950	29950	29950	0
58	20231221	191000	1277259200	29950	29950	29950	29950	0
59	20231221	190900	1277259200	29950	29950	29950	29950	0
60	20231221	190800	1277259200	29950	29950	29950	29950	0
61	20231221	190700	1277259200	29950	29950	29950	29950	0
62	20231221	190600	1277259200	29950	29950	29950	29950	1291
63	20231221	190500	1277259200	29950	29950	29950	29950	0
64	20231221	190400	1277259200	29950	29950	29950	29950	0
65	20231221	190300	1277259200	29950	29950	29950	29950	0
66	20231221	190200	1277259200	29950	29950	29950	29950	0
67	20231221	190100	1277259200	29950	29950	29950	29950	0
68	20231221	190000	1277259200	29950	29950	29950	29950	0
69	20231221	185900	1277259200	29950	29950	29950	29950	0
70	20231221	185800	1277259200	29950	29950	29950	29950	0
71	20231221	185700	1277259200	29950	29950	29950	29950	0
72	20231221	185600	1277259200	29950	29950	29950	29950	0
73	20231221	185500	1277259200	29950	29950	29950	29950	0
74	20231221	185400	1277259200	29950	29950	29950	29950	0
75	20231221	185300	1277259200	29950	29950	29950	29950	0
76	20231221	185200	1277259200	29950	29950	29950	29950	0
77	20231221	185100	1277259200	29950	29950	29950	29950	0
78	20231221	185000	1277259200	29950	29950	29950	29950	0
79	20231221	184900	1277259200	29950	29950	29950	29950	0
80	20231221	184800	1277259200	29950	29950	29950	29950	0
81	20231221	184700	1277259200	29950	29950	29950	29950	0
82	20231221	184600	1277259200	29950	29950	29950	29950	0
83	20231221	184500	1277259200	29950	29950	29950	29950	0
84	20231221	184400	1277259200	29950	29950	29950	29950	0
85	20231221	184300	1277259200	29950	29950	29950	29950	0
86	20231221	184200	1277259200	29950	29950	29950	29950	0
87	20231221	184100	1277259200	29950	29950	29950	29950	0
88	20231221	184000	1277259200	29950	29950	29950	29950	0
89	20231221	183900	1277259200	29950	29950	29950	29950	0
90	20231221	183800	1277259200	29950	29950	29950	29950	0
91	20231221	183700	1277259200	29950	29950	29950	29950	0
92	20231221	183600	1277259200	29950	29950	29950	29950	1291
93	20231221	183500	1277259200	29950	29950	29950	29950	0
94	20231221	183400	1277259200	29950	29950	29950	29950	0
95	20231221	183300	1277259200	29950	29950	29950	29950	0
96	20231221	183200	1277259200	29950	29950	29950	29950	0
97	20231221	183100	1277259200	29950	29950	29950	29950	0
98	20231221	183000	1277259200	29950	29950	29950	29950	0
99	20231221	182900	1277259200	29950	29950	29950	29950	0
100	20231221	182800	1277259200	29950	29950	29950	29950	0
101	20231221	182700	1277259200	29950	29950	29950	29950	0
102	20231221	182600	1277259200	29950	29950	29950	29950	0
103	20231221	182500	1277259200	29950	29950	29950	29950	0
104	20231221	182400	1277259200	29950	29950	29950	29950	0
105	20231221	182300	1277259200	29950	29950	29950	29950	0
106	20231221	182200	1277259200	29950	29950	29950	29950	0
107	20231221	182100	1277259200	29950	29950	29950	29950	0
108	20231221	182000	1277259200	29950	29950	29950	29950	0
109	20231221	181900	1277259200	29950	29950	29950	29950	0
110	20231221	181800	1277259200	29950	29950	29950	29950	0
111	20231221	181700	1277259200	29950	29950	29950	29950	0
112	20231221	181600	1277259200	29950	29950	29950	29950	0
113	20231221	181500	1277259200	29950	29950	29950	29950	0
114	20231221	181400	1277259200	29950	29950	29950	29950	0
115	20231221	181300	1277259200	29950	29950	29950	29950	0
116	20231221	181200	1277259200	29950	29950	29950	29950	0
117	20231221	181100	1277259200	29950	29950	29950	29950	0
118	20231221	181000	1277259200	29950	29950	29950	29950	0
119	20231221	180900	1277259200	29950	29950	29950	29950	0
120	20231221	180800	1277259200	29950	29950	29950	29950	0
121	20231221	180700	1277259200	29950	29950	29950	29950	0
122	20231221	180600	1277259200	29950	29950	29950	29950	1291
123	20231221	180500	1277259200	29950	29950	29950	29950	0
124	20231221	180400	1277259200	29950	29950	29950	29950	0
125	20231221	180300	1277259200	29950	29950	29950	29950	0
126	20231221	180200	1277259200	29950	29950	29950	29950	0
127	20231221	180100	1277259200	29950	29950	29950	29950	0
128	20231221	180000	1277259200	29950	29950	29950	29950	0
129	20231221	175900	1277259200	29950	29950	29950	29950	0
130	20231221	175800	1277259200	29950	29950	29950	29950	0
131	20231221	175700	1277259200	29950	29950	29950	29950	0
132	20231221	175600	1277259200	29950	29950	29950	29950	0
133	20231221	175500	1277259200	29950	29950	29950	29950	0
134	20231221	175400	1277259200	29950	29950	29950	29950	0
135	20231221	175300	1277259200	29950	29950	29950	29950	0
136	20231221	175200	1277259200	29950	29950	29950	29950	0
137	20231221	175100	1277259200	29950	29950	29950	29950	0
138	20231221	175000	1277259200	29950	29950	29950	29950	0
139	20231221	174900	1277259200	29950	29950	29950	29950	0
140	20231221	174800	1277259200	29950	29950	29950	29950	0
141	20231221	174700	1277259200	29950	29950	29950	29950	0
142	20231221	174600	1277259200	29950	29950	29950	29950	0
143	20231221	174500	1277259200	29950	29950	29950	29950	0
144	20231221	174400	1277259200	29950	29950	29950	29950	0
145	20231221	174300	1277259200	29950	29950	29950	29950	0
146	20231221	174200	1277259200	29950	29950	29950	29950	0
147	20231221	174100	1277259200	29950	29950	29950	29950	0
148	20231221	174000	1277259200	29950	29950	29950	29950	0
149	20231221	173900	1277259200	29950	29950	29950	29950	0
150	20231221	173800	1277259200	29950	29950	29950	29950	0
151	20231221	173700	1277259200	29950	29950	29950	29950	0
152	20231221	173600	1277259200	29950	29950	29950	29950	1291
153	20231221	173500	1277259200	29950	29950	29950	29950	0
154	20231221	173400	1277259200	29950	29950	29950	29950	0
155	20231221	173300	1277259200	29950	29950	29950	29950	0
156	20231221	173200	1277259200	29950	29950	29950	29950	0
157	20231221	173100	1277259200	29950	29950	29950	29950	0
158	20231221	173000	1277259200	29950	29950	29950	29950	0
159	20231221	172900	1277259200	29950	29950	29950	29950	0
160	20231221	172800	1277259200	29950	29950	29950	29950	0
161	20231221	172700	1277259200	29950	29950	29950	29950	0
162	20231221	172600	1277259200	29950	29950	29950	29950	0
163	20231221	172500	1277259200	29950	29950	29950	29950	0
164	20231221	172400	1277259200	29950	29950	29950	29950	0
165	20231221	172300	1277259200	29950	29950	29950	29950	0
166	20231221	172200	1277259200	29950	29950	29950	29950	0
167	20231221	172100	1277259200	29950	29950	29950	29950	0
168	20231221	172000	1277259200	29950	29950	29950	29950	0
169	20231221	171900	1277259200	29950	29950	29950	29950	0
170	20231221	171800	1277259200	29950	29950	29950	29950	0
171	20231221	171700	1277259200	29950	29950	29950	29950	0
172	20231221	171600	1277259200	29950	29950	29950	29950	0
173	20231221	171500	1277259200	29950	29950	29950	29950	0
174	20231221	171400	1277259200	29950	29950	29950	29950	0
175	20231221	171300	1277259200	29950	29950	29950	29950	0
176	20231221	171200	1277259200	29950	29950	29950	29950	0
177	20231221	171100	1277259200	29950	29950	29950	29950	0
178	20231221	171000	1277259200	29950	29950	29950	29950	0
179	20231221	170900	1277259200	29950	29950	29950	29950	0
180	20231221	170800	1277259200	29950	29950	29950	29950	0
181	20231221	170700	1277259200	29950	29950	29950	29950	0
182	20231221	170600	1277259200	29950	29950	29950	29950	1291
183	20231221	170500	1277259200	29950	29950	29950	29950	0
184	20231221	170400	1277259200	29950	29950	29950	29950	0
185	20231221	170300	1277259200	29950	29950	29950	29950	0
186	20231221	170200	1277259200	29950	29950	29950	29950	0
187	20231221	170100	1277259200	29950	29950	29950	29950	0
188	20231221	170000	1277259200	29950	29950	29950	29950	0
189	20231221	165900	1277259200	29950	29950	29950	29950	0
190	20231221	165800	1277259200	29950	29950	29950	29950	0
191	20231221	165700	1277259200	29950	29950	29950	29950	0
192	20231221	165600	1277259200	29950	29950	29950	29950	0
193	20231221	165500	1277259200	29950	29950	29950	29950	0
194	20231221	165400	1277259200	29950	29950	29950	29950	0
195	20231221	165300	1277259200	29950	29950	29950	29950	0
196	20231221	165200	1277259200	29950	29950	29950	29950	0
197	20231221	165100	1277259200	29950	29950	29950	29950	0
198	20231221	165000	1277259200	29950	29950	29950	29950	0
199	20231221	164900	1277259200	29950	29950	29950	29950	0
200	20231221	164800	1277259200	29950	29950	29950	29950	0
201	20231221	164700	1277259200	29950	29950	29950	29950	0
202	20231221	164600	1277259200	29950	29950	29950	29950	0
203	20231221	164500	1277259200	29950	29950	29950	29950	0
204	20231221	164400	1277259200	29950	29950	29950	29950	0
205	20231221	164300	1277259200	29950	29950	29950	29950	0
206	20231221	164200	1277259200	29950	29950	29950	29950	0
207	20231221	164100	1277259200	29950	29950	29950	29950	0
208	20231221	164000	1277259200	29950	29950	29950	29950	0
209	20231221	163900	1277259200	29950	29950	29950	29950	0
210	20231221	163800	1277259200	29950	29950	29950	29950	0
211	20231221	163700	1277259200	29950	29950	29950	29950	0
212	20231221	163600	1277259200	29950	29950	29950	29950	1291
213	20231221	163500	1277259200	29950	29950	29950	29950	0
214	20231221	163400	1277259200	29950	29950	29950	29950	0
215	20231221	163300	1277259200	29950	29950	29950	29950	0
216	20231221	163200	1277259200	29950	29950	29950	29950	0
217	20231221	163100	1277259200	29950	29950	29950	29950	0
218	20231221	163000	1277259200	29950	29950	29950	29950	0
219	20231221	162900	1277259200	29950	29950	29950	29950	0
220	20231221	162800	1277259200	29950	29950	29950	29950	0
221	20231221	162700	1277259200	29950	29950	29950	29950	0
222	20231221	162600	1277259200	29950	29950	29950	29950	0
223	20231221	162500	1277259200	29950	29950	29950	29950	0
224	20231221	162400	1277259200	29950	29950	29950	29950	0
225	20231221	162300	1277259200	29950	29950	29950	29950	0
226	20231221	162200	1277259200	29950	29950	29950	29950	0
227	20231221	162100	1277259200	29950	29950	29950	29950	0
228	20231221	162000	1277259200	29950	29950	29950	29950	0
229	20231221	161900	1277259200	29950	29950	29950	29950	0
230	20231221	161800	1277259200	29950	29950	29950	29950	0
231	20231221	161700	1277259200	29950	29950	29950	29950	0
232	20231221	161600	1277259200	29950	29950	29950	29950	0
233	20231221	161500	1277259200	29950	29950	29950	29950	0
234	20231221	161400	1277259200	29950	29950	29950	29950	0
235	20231221	161300	1277259200	29950	29950	29950	29950	0
236	20231221	161200	1277259200	29950	29950	29950	29950	0
237	20231221	161100	1277259200	29950	29950	29950	29950	0
238	20231221	161000	1277259200	29950	29950	29950	29950	0
239	20231221	160900	1277259200	29950	29950	29950	29950	0
240	20231221	160800	1277259200	29950	29950	29950	29950	0
241	20231221	160700	1277259200	29950	29950	29950	29950	0
242	20231221	160600	1277259200	29950	29950	29950	29950	1291
243	20231221	160500	1277259200	29950	29950	29950	29950	0
244	20231221	160400	1277259200	29950	29950	29950	29950	0
245	20231221	160300	1277259200	29950	29950	29950	29950	0
246	20231221	160200	1277259200	29950	29950	29950	29950	0
247	20231221	160100	1277259200	29950	29950	29950	29950	0
248	20231221	160000	1277259200	29950	29950	29950	29950	0
249	20231221	155900	1277259200	29950	29950	29950	29950	0
250	20231221	155800	1277259200	29950	29950	29950	29950	0
251	20231221	155700	1277259200	29950	29950	29950	29950	0
252	20231221	155600	1277259200	29950	29950	29950	29950	0
253	20231221	155500	1277259200	29950	29950	29950	29950	0
254	20231221	155400	1277259200	29950	29950	29950	29950	0
255	20231221	155300	1277259200	29950	29950	29950	29950	0
256	20231221	155200	1277259200	29950	29950	29950	29950	0
257	20231221	155100	1277259200	29950	29950	29950	29950	0
258	20231221	155000	1277259200	29950	29950	29950	29950	0
259	20231221	154900	1277259200	29950	29950	29950	29950	0
260	20231221	154800	1277259200	29950	29950	29950	29950	0
261	20231221	154700	1277259200	29950	29950	29950	29950	0
262	20231221	154600	1277259200	29950	29950	29950	29950	0
263	20231221	154500	1277259200	29950	29950	29950	29950	0
264	20231221	154400	1277259200	29950	29950	29950	29950	0
265	20231221	154300	1277259200	29950	29950	29950	29950	0
266	20231221	154200	1277259200	29950	29950	29950	29950	0
267	20231221	154100	1277259200	29950	29950	29950	29950	0
268	20231221	154000	1277259200	29950	29950	29950	29950	0
269	20231221	153900	1277259200	29950	29950	29950	29950	0
270	20231221	153800	1277259200	29950	29950	29950	29950	0
271	20231221	153700	1277259200	29950	29950	29950	29950	0
272	20231221	153600	1277259200	29950	29950	29950	29950	1291
273	20231221	153500	1277259200	29950	29950	29950	29950	0
274	20231221	153400	1277259200	29950	29950	29950	29950	0
275	20231221	153300	1277259200	29950	29950	29950	29950	0
276	20231221	153200	1277259200	29950	29950	29950	29950	0
277	20231221	153100	1277259200	29950	29950	29950	29950	0
278	20231221	153000	1277259200	29950	29950	29950	29950	1291
279	20231221	152900	1238593750	30150	30150	30150	30150	0
280	20231221	152800	1238593750	30150	30150	30150	30150	0
281	20231221	152700	1238593750	30150	30150	30150	30150	0
282	20231221	152600	1238593750	30150	30150	30150	30150	0
283	20231221	152500	1238593750	30150	30150	30150	30150	0
284	20231221	152400	1238593750	30150	30150	30150	30150	0
285	20231221	152300	1238593750	30150	30150	30150	30150	0
286	20231221	152200	1238593750	30150	30150	30150	30150	0
287	20231221	152100	1238593750	30150	30150	30150	30150	0
288	20231221	152000	1238593750	30150	30150	30150	30150	0
289	20231221	151900	1238593750	30150	30050	30150	30050	23
290	20231221	151800	1237900700	30100	30050	30100	30050	144
291	20231221	151700	1233570550	30050	30050	30050	30000	1071
292	20231221	151600	1201389200	30050	30000	30050	30000	61
293	20231221	151500	1199557950	30050	30050	30050	30050	37
294	20231221	151400	1198446100	30050	30100	30100	30000	84
295	20231221	151300	1195923450	30100	30050	30100	30050	79
296	20231221	151200	1193547850	30050	30100	30100	30050	23
297	20231221	151100	1192856600	30100	30100	30100	30050	36
298	20231221	151000	1191773100	30100	30100	30100	30050	98
299	20231221	150900	1188826150	30100	30050	30100	30050	72
300	20231221	150800	1186661750	30050	30100	30100	30000	79
301	20231221	150700	1184288350	30100	30050	30100	30050	65
302	20231221	150600	1182333800	30050	30100	30100	30000	43
303	20231221	150500	1181040750	30100	30050	30100	30050	61
304	20231221	150400	1179206400	30050	30100	30100	30050	48
305	20231221	150300	1177762500	30100	30050	30100	30050	104
306	20231221	150200	1174637150	30100	30100	30100	30050	59
307	20231221	150100	1172862900	30100	30100	30100	30000	65
308	20231221	150000	1170909050	30100	30050	30100	30000	61
309	20231221	145900	1169075600	30100	30100	30100	30000	231
310	20231221	145800	1162125350	30100	30050	30100	30000	129
311	20231221	145700	1158248200	30000	30100	30100	30000	153
312	20231221	145600	1153653700	30100	30100	30100	30000	80
313	20231221	145500	1151249050	30100	30050	30150	30000	1157
314	20231221	145400	1116514750	30100	30150	30150	30050	60
315	20231221	145300	1114709100	30150	30150	30150	30050	85
316	20231221	145200	1112151300	30150	30150	30150	30100	116
317	20231221	145100	1108657000	30100	30100	30150	30100	110
318	20231221	145000	1105344500	30150	30150	30150	30100	104
319	20231221	144900	1102212050	30150	30200	30200	30100	50
320	20231221	144800	1100704250	30150	30050	30150	30000	154
321	20231221	144700	1096070350	30050	30100	30100	30050	99
322	20231221	144600	1093093800	30100	30000	30150	29950	1258
323	20231221	144500	1055241400	30000	30050	30050	30000	122
324	20231221	144400	1051577900	30050	30000	30050	30000	103
325	20231221	144300	1048487100	30050	30000	30050	30000	96
326	20231221	144200	1045605400	30050	30050	30050	30000	102
327	20231221	144100	1042543650	30050	30050	30050	30000	88
328	20231221	144000	1039901200	30000	30050	30050	30000	218
329	20231221	143900	1033355050	30050	30000	30050	30000	66
330	20231221	143800	1031373950	30000	30050	30050	30000	115
331	20231221	143700	1027923800	30050	30050	30050	30000	186
332	20231221	143600	1022336100	30000	30050	30050	30000	146
333	20231221	143500	1017952250	30000	30050	30050	30000	70
334	20231221	143400	1015851950	30000	30100	30100	30000	110
335	20231221	143300	1012545850	30050	30050	30050	30000	152
336	20231221	143200	1007981750	30000	30050	30100	29950	266
337	20231221	143100	999992400	30050	30050	30050	29950	197
338	20231221	143000	994078250	30050	30000	30050	30000	65
339	20231221	142900	992127250	30000	30000	30000	29950	139
340	20231221	142800	987958900	29950	30000	30050	29950	587
341	20231221	142700	970349100	30050	30000	30050	30000	290
342	20231221	142600	961637150	30050	30000	30050	29950	233
343	20231221	142500	954646200	30000	30000	30000	29950	36
344	20231221	142400	953567850	30000	30000	30000	30000	3
345	20231221	142300	953477850	29900	30000	30000	29900	87
346	20231221	142200	950871300	29950	29900	29950	29900	88
347	20231221	142100	948237450	29950	29950	29950	29850	1545
348	20231221	142000	902041800	30000	30000	30000	29950	377
349	20231221	141900	890750450	30000	30000	30050	29950	265
350	20231221	141800	882797050	30000	29950	30000	29950	72
351	20231221	141700	880640250	29950	30000	30000	29950	70
352	20231221	141600	878543500	29950	30000	30000	29950	202
353	20231221	141500	872492650	30000	29950	30000	29950	117
354	20231221	141400	868983200	29950	30000	30000	29950	102
355	20231221	141300	865927750	29950	30000	30000	29950	43
356	20231221	141200	864639650	30000	30000	30050	30000	111
357	20231221	141100	861308700	30000	30050	30050	29950	79
358	20231221	141000	858940300	30000	30050	30050	29950	111
359	20231221	140900	855610550	30050	30050	30050	30000	40
360	20231221	140800	854410350	30050	30050	30100	30000	236
361	20231221	140700	847323100	30050	30000	30050	30000	15
362	20231221	140600	846872750	30050	30000	30050	30000	100
363	20231221	140500	843872600	30100	30050	30100	30050	57
364	20231221	140400	842159550	30050	30050	30050	30000	147
365	20231221	140300	837743950	30050	30050	30100	30050	105
366	20231221	140200	834588600	30050	30150	30150	30050	59
367	20231221	140100	832814300	30150	30100	30150	30100	89
368	20231221	140000	830134400	30100	30000	30100	30000	168
369	20231221	135900	825087750	30000	30000	30050	30000	74
370	20231221	135800	822867500	30050	30050	30100	30050	44
371	20231221	135700	821545200	30100	30100	30100	30050	168
372	20231221	135600	816490550	30050	30100	30100	30050	87
373	20231221	135500	813874100	30150	30150	30150	30000	225
374	20231221	135400	807104700	30150	30100	30200	30100	93
375	20231221	135300	804300000	30100	30100	30200	29950	1077
376	20231221	135200	771964100	30200	30250	30250	30100	24
377	20231221	135100	771241150	30050	30350	30350	30050	955
378	20231221	135000	742456150	30300	30300	30350	30300	115
379	20231221	134900	738970600	30350	30350	30350	30350	7
380	20231221	134800	738758150	30250	30350	30350	30250	18
381	20231221	134700	738212900	30400	30400	30400	30400	4
382	20231221	134600	738091300	30400	30300	30400	30250	185
383	20231221	134500	732474700	30300	30300	30300	30250	6
384	20231221	134400	732293000	30300	30300	30300	30300	16
385	20231221	134300	731808200	30350	30300	30350	30250	10
386	20231221	134200	731505100	30250	30300	30300	30250	49
387	20231221	134100	730022800	30150	30350	30350	30150	610
388	20231221	134000	711578300	30400	30400	30400	30350	39
389	20231221	133900	710394500	30350	30350	30400	30350	52
390	20231221	133800	708815300	30300	30300	30400	30300	77
391	20231221	133700	706481900	30400	30400	30400	30400	3
392	20231221	133600	706390700	30450	30450	30450	30450	4
393	20231221	133500	706268900	30450	30400	30450	30300	126
394	20231221	133400	702437900	30350	30450	30450	30350	164
395	20231221	133300	697455950	30400	30500	30500	30400	27
396	20231221	133200	696633800	30500	30500	30500	30500	22
397	20231221	133100	695962800	30450	30500	30500	30450	86
398	20231221	133000	693344050	30400	30400	30500	30400	5
399	20231221	132900	693191850	30500	30500	30500	30500	2
400	20231221	132800	693130850	30550	30500	30550	30500	121
401	20231221	132700	689439450	30450	30500	30500	30450	37
402	20231221	132600	688312750	30500	30500	30500	30500	3
403	20231221	132500	688221250	30500	30550	30550	30450	23
404	20231221	132400	687518950	30550	30550	30550	30500	108
405	20231221	132300	684219600	30550	30500	30550	30500	4
406	20231221	132200	684097450	30450	30450	30500	30450	5
407	20231221	132100	683945100	30550	30500	30550	30500	119
408	20231221	132000	680315550	30500	30500	30500	30450	9
409	20231221	131900	680041150	30500	30500	30500	30500	6
410	20231221	131800	679858150	30500	30500	30500	30500	2
411	20231221	131700	679797150	30550	30550	30600	30500	154
412	20231221	131600	675093100	30550	30550	30550	30500	4
413	20231221	131500	674970950	30550	30500	30550	30500	7
414	20231221	131400	674757350	30600	30600	30600	30600	21
415	20231221	131300	674114750	30550	30550	30600	30500	151
416	20231221	131200	669503100	30500	30550	30550	30500	5
417	20231221	131100	669350500	30550	30550	30550	30550	42
418	20231221	131000	668067400	30550	30500	30550	30500	107
419	20231221	130900	664803000	30500	30500	30500	30500	8
420	20231221	130800	664559000	30500	30500	30500	30500	3
421	20231221	130700	664467500	30500	30500	30500	30500	3
422	20231221	130600	664376000	30500	30450	30500	30450	112
423	20231221	130500	660964700	30450	30450	30450	30400	14
424	20231221	130400	660538900	30450	30400	30450	30400	4
425	20231221	130300	660417150	30500	30600	30600	30450	132
426	20231221	130200	656394900	30600	30600	30600	30400	108
427	20231221	130100	653091050	30600	30600	30600	30600	4
428	20231221	130000	652968650	30600	30600	30600	30600	5
429	20231221	125900	652815650	30600	30600	30600	30600	120
430	20231221	125800	649143650	30600	30600	30600	30550	7
431	20231221	125700	648929500	30600	30600	30600	30600	4
432	20231221	125600	648807100	30600	30600	30600	30500	24
433	20231221	125500	648074900	30550	30500	30550	30400	124
434	20231221	125400	644292150	30500	30600	30600	30500	32
435	20231221	125300	643316050	30600	30600	30600	30550	4
436	20231221	125200	643193750	30600	30550	30600	30550	118
437	20231221	125100	639587950	30550	30550	30550	30550	7
438	20231221	125000	639374100	30550	30500	30550	30500	5
439	20231221	124900	639221500	30500	30500	30500	30500	3
440	20231221	124800	639130000	30550	30450	30550	30450	119
441	20231221	124700	635505500	30450	30450	30450	30450	8
442	20231221	124600	635261900	30450	30450	30450	30400	6
443	20231221	124500	635079250	30450	30500	30500	30400	228
444	20231221	124400	628147900	30500	30550	30550	30450	150
445	20231221	124300	623573950	30500	30650	30650	30500	113
446	20231221	124200	620125600	30650	30650	30650	30650	4
447	20231221	124100	620003000	30650	30650	30650	30650	119
448	20231221	124000	616355650	30650	30650	30650	30650	6
449	20231221	123900	616171750	30650	30650	30650	30650	5
450	20231221	123800	616018500	30600	30600	30600	30600	88
451	20231221	123700	613325700	30600	30600	30650	30500	132
452	20231221	123600	609285700	30600	30600	30600	30600	4
453	20231221	123500	609163300	30600	30600	30600	30600	11
454	20231221	123400	608826700	30600	30600	30600	30600	33
455	20231221	123300	607816900	30600	30550	30600	30550	127
456	20231221	123200	603936150	30550	30550	30550	30500	40
457	20231221	123100	602714250	30550	30550	30550	30550	2
458	20231221	123000	602653150	30550	30550	30550	30500	124
459	20231221	122900	598865200	30500	30550	30550	30500	130
460	20231221	122800	594900100	30550	30550	30550	30500	11
461	20231221	122700	594564100	30550	30550	30550	30550	3
462	20231221	122600	594472450	30500	30500	30550	30500	130
463	20231221	122500	590507350	30500	30500	30500	30500	4
464	20231221	122400	590385350	30500	30500	30500	30500	5
465	20231221	122300	590232850	30500	30450	30500	30450	88
466	20231221	122200	587553150	30450	30450	30450	30450	6
467	20231221	122100	587370450	30450	30450	30450	30450	5
468	20231221	122000	587218200	30450	30400	30450	30400	5
469	20231221	121900	587066050	30450	30400	30450	30400	154
470	20231221	121800	582378400	30450	30450	30450	30450	31
471	20231221	121700	581434450	30450	30450	30450	30450	4
472	20231221	121600	581312650	30450	30400	30450	30400	124
473	20231221	121500	577542950	30400	30400	30400	30400	124
474	20231221	121400	573773350	30400	30400	30400	30400	4
475	20231221	121300	573651750	30400	30350	30400	30350	361
476	20231221	121200	562695350	30350	30300	30350	30250	469
477	20231221	121100	548484950	30300	30250	30300	30250	6
478	20231221	121000	548303200	30300	30300	30300	30300	5
479	20231221	120900	548151700	30300	30300	30300	30300	4
480	20231221	120800	548030500	30300	30300	30300	30300	120
481	20231221	120700	544394500	30300	30300	30300	30300	8
482	20231221	120600	544152100	30300	30250	30300	30200	301
483	20231221	120500	535059800	30300	30300	30300	30300	7
484	20231221	120400	534847700	30300	30300	30300	30300	124
485	20231221	120300	531090500	30300	30300	30300	30300	10
486	20231221	120200	530787500	30300	30300	30300	30250	7
487	20231221	120100	530575600	30300	30300	30300	30300	124
488	20231221	120000	526818400	30300	30300	30300	30300	7
489	20231221	115900	526606300	30300	30250	30300	30250	3
490	20231221	115800	526515450	30300	30300	30300	30300	22
491	20231221	115700	525848850	30300	30300	30300	30300	123
492	20231221	115600	522121950	30300	30300	30300	30250	7
493	20231221	115500	521909900	30300	30250	30300	30250	3
494	20231221	115400	521819050	30300	30300	30300	30300	103
495	20231221	115300	518698150	30300	30300	30300	30250	26
496	20231221	115200	517910450	30300	30300	30300	30300	5
497	20231221	115100	517758950	30300	30300	30300	30300	2
498	20231221	115000	517698350	30300	30250	30300	30250	119
499	20231221	114900	514093450	30300	30300	30300	30300	8
500	20231221	114800	513851050	30250	30250	30250	30250	2
501	20231221	114700	513790550	30300	30300	30300	30300	5
502	20231221	114600	513639050	30200	30300	30300	30200	130
503	20231221	114500	509700550	30300	30250	30300	30250	3
504	20231221	114400	509609700	30300	30300	30300	30250	28
505	20231221	114300	508761350	30250	30250	30300	30250	200
506	20231221	114200	502711200	30250	30250	30250	30200	30
507	20231221	114100	501803750	30250	30250	30250	30250	4
508	20231221	114000	501682750	30250	30200	30250	30200	11
509	20231221	113900	501350500	30250	30250	30250	30200	123
510	20231221	113800	497629850	30250	30250	30250	30250	11
511	20231221	113700	497297100	30250	30250	30250	30250	1
512	20231221	113600	497266850	30250	30250	30250	30250	2
513	20231221	113500	497206350	30250	30250	30250	30200	147
514	20231221	113400	492760750	30250	30250	30250	30250	3
515	20231221	113300	492670000	30250	30250	30250	30200	6
516	20231221	113200	492488550	30250	30250	30250	30250	121
517	20231221	113100	488828300	30250	30250	30250	30200	9
518	20231221	113000	488556200	30250	30250	30250	30250	2
519	20231221	112900	488495700	30250	30250	30250	30250	3
520	20231221	112800	488404950	30250	30200	30250	30200	121
521	20231221	112700	484744750	30250	30250	30250	30250	7
522	20231221	112600	484533000	30200	30250	30250	30200	24
523	20231221	112500	483807050	30250	30250	30250	30250	103
524	20231221	112400	480691300	30250	30250	30250	30250	27
525	20231221	112300	479874550	30250	30200	30250	30200	11
526	20231221	112200	479541850	30250	30250	30250	30250	4
527	20231221	112100	479420850	30250	30250	30250	30250	120
528	20231221	112000	475790850	30250	30200	30250	30200	10
529	20231221	111900	475488400	30250	30250	30250	30250	1
530	20231221	111800	475458150	30250	30150	30250	30150	19
531	20231221	111700	474885000	30250	30250	30250	30200	125
532	20231221	111600	471103800	30250	30200	30250	30200	3
533	20231221	111500	471013150	30250	30250	30250	30200	153
534	20231221	111400	466392400	30250	30250	30250	30250	185
535	20231221	111300	460796150	30250	30250	30250	30200	26
536	20231221	111200	460009700	30200	30200	30200	30200	2
537	20231221	111100	459949300	30250	30250	30250	30250	3
538	20231221	111000	459858550	30250	30150	30250	30150	107
539	20231221	110900	456627350	30150	30150	30150	30100	9
540	20231221	110800	456356050	30100	30150	30150	30100	3
541	20231221	110700	456265650	30150	30100	30150	30100	31
542	20231221	110600	455331500	30150	30150	30150	30150	125
543	20231221	110500	451562750	30150	30100	30150	30100	6
544	20231221	110400	451381950	30150	30100	30150	30100	34
545	20231221	110300	450358450	30200	30150	30200	30150	102
546	20231221	110200	447283100	30150	30150	30150	30050	44
547	20231221	110100	445958500	30150	30050	30150	30000	370
548	20231221	110000	434848100	30100	30100	30100	30050	5
549	20231221	105900	434697700	30100	30050	30100	30050	270
550	20231221	105800	426579150	30100	30100	30100	30100	8
551	20231221	105700	426338350	30050	30150	30150	30050	504
552	20231221	105600	411188100	30150	30250	30250	30150	206
553	20231221	105500	404967100	30250	30200	30250	30200	32
554	20231221	105400	404000650	30200	30200	30200	30100	24
555	20231221	105300	403277850	30200	30250	30250	30200	13
556	20231221	105200	402885150	30250	30150	30250	30150	114
557	20231221	105100	399442700	30200	30200	30200	30150	26
558	20231221	105000	398657550	30200	30200	30200	30150	9
559	20231221	104900	398386050	30200	30150	30200	30150	99
560	20231221	104800	395396300	30200	30200	30200	30150	36
561	20231221	104700	394309550	30200	30150	30200	30150	16
562	20231221	104600	393827000	30200	30200	30200	30150	3
563	20231221	104500	393736450	30200	30200	30200	30200	102
564	20231221	104400	390656050	30200	30200	30200	30150	61
565	20231221	104300	388815650	30200	30150	30200	30150	18
566	20231221	104200	388272800	30150	30200	30200	30150	3
567	20231221	104100	388182250	30200	30200	30200	30200	103
568	20231221	104000	385071650	30200	30200	30200	30200	25
569	20231221	103900	384316650	30200	30200	30200	30200	17
570	20231221	103800	383803250	30200	30150	30200	30150	82
571	20231221	103700	381330850	30150	30200	30200	30150	43
572	20231221	103600	380033250	30150	30200	30200	30150	5
573	20231221	103500	379882300	30200	30200	30200	30200	4
574	20231221	103400	379761500	30250	30200	30250	30200	104
575	20231221	103300	376620600	30150	30250	30250	30150	79
576	20231221	103200	374237550	30250	30250	30250	30150	19
577	20231221	103100	373664050	30250	30250	30250	30250	2
578	20231221	103000	373603550	30250	30250	30250	30250	120
579	20231221	102900	369973550	30200	30250	30250	30200	14
580	20231221	102800	369550250	30250	30250	30250	30250	4
581	20231221	102700	369429250	30300	30300	30300	30250	103
582	20231221	102600	366308450	30300	30300	30300	30300	24
583	20231221	102500	365581250	30300	30300	30300	30200	19
584	20231221	102400	365007150	30300	30300	30300	30200	10
585	20231221	102300	364704850	30300	30250	30300	30250	168
586	20231221	102200	359617600	30300	30300	30300	30300	25
587	20231221	102100	358860100	30300	30300	30300	30300	3
588	20231221	102000	358769200	30300	30300	30300	30300	5
589	20231221	101900	358617700	30300	30250	30300	30250	119
590	20231221	101800	355017900	30250	30250	30250	30150	10
591	20231221	101700	354715800	30250	30250	30250	30250	4
592	20231221	101600	354594800	30200	30200	30200	30200	189
593	20231221	101500	348887000	30200	30200	30200	30200	26
594	20231221	101400	348101800	30200	30200	30200	30200	2
595	20231221	101300	348041400	30200	30200	30200	30200	4
596	20231221	101200	347920600	30300	30300	30300	30300	162
597	20231221	101100	343012000	30300	30300	30300	30100	2004
598	20231221	101000	282615800	30350	30350	30350	30350	1
599	20231221	100900	282585450	30350	30350	30350	30350	4
600	20231221	100800	282464050	30300	30300	30300	30300	123
601	20231221	100700	278737150	30300	30300	30300	30300	4
602	20231221	100600	278615950	30300	30300	30300	30300	2
603	20231221	100500	278555350	30300	30200	30300	30200	117
604	20231221	100400	275016600	30200	30150	30250	30150	42
605	20231221	100300	273747750	30150	30300	30300	30150	131
606	20231221	100200	269791850	30300	30300	30300	30300	5
607	20231221	100100	269640350	30200	30300	30300	30200	51
608	20231221	100000	268100050	30300	30300	30300	30300	38
609	20231221	095900	266948650	30300	30300	30300	30300	2
610	20231221	095800	266888050	30300	30300	30350	30300	106
611	20231221	095700	263676200	30300	30300	30300	30200	27
612	20231221	095600	262858200	30300	30300	30300	30300	13
613	20231221	095500	262464300	30300	30300	30300	30300	11
614	20231221	095400	262131000	30350	30300	30350	30300	108
615	20231221	095300	258858400	30300	30200	30300	30200	26
616	20231221	095200	258070700	30300	30300	30300	30300	2
617	20231221	095100	258010100	30300	30350	30350	30200	7
618	20231221	095000	257798450	30350	30300	30350	30300	103
619	20231221	094900	254677500	30300	30300	30300	30300	29
620	20231221	094800	253798800	30250	30350	30350	30250	49
621	20231221	094700	252316350	30350	30350	30400	30350	115
622	20231221	094600	248826000	30350	30350	30350	30250	28
623	20231221	094500	247976300	30350	30350	30350	30350	2
624	20231221	094400	247915600	30350	30350	30350	30350	22
625	20231221	094300	247247900	30300	30350	30350	30300	93
626	20231221	094200	244429550	30400	30350	30400	30350	20
627	20231221	094100	243822500	30350	30350	30350	30350	12
628	20231221	094000	243458300	30350	30300	30350	30250	68
629	20231221	093900	241398650	30300	30300	30300	30300	105
630	20231221	093800	238217150	30300	30300	30300	30250	38
631	20231221	093700	237066250	30300	30300	30300	30300	107
632	20231221	093600	233824150	30300	30250	30300	30250	129
633	20231221	093500	229921800	30250	30200	30250	30200	23
634	20231221	093400	229227100	30200	30200	30200	30200	4
635	20231221	093300	229106300	30200	30200	30200	30200	4
636	20231221	093200	228985500	30200	30200	30200	30200	116
637	20231221	093100	225482300	30200	30200	30200	30150	82
638	20231221	093000	223008800	30200	30200	30200	30200	6
639	20231221	092900	222827600	30200	30200	30200	30200	102
640	20231221	092800	219747200	30200	30200	30200	30150	40
641	20231221	092700	218539850	30200	30200	30250	30200	197
642	20231221	092600	212590400	30300	30300	30300	30250	6
643	20231221	092500	212408700	30300	30300	30300	30300	103
644	20231221	092400	209287800	30300	30300	30300	30300	24
645	20231221	092300	208560600	30300	30350	30350	30200	92
646	20231221	092200	205779200	30350	30300	30400	30250	668
647	20231221	092100	185517100	30250	30250	30250	30250	278
648	20231221	092000	177107600	30250	30200	30250	30200	360
649	20231221	091900	166234400	30200	30200	30200	30150	162
650	20231221	091800	161342500	30150	30200	30200	30150	112
651	20231221	091700	157960600	30200	30150	30200	30150	676
652	20231221	091600	137578500	30100	30100	30100	30100	71
653	20231221	091500	135441400	30100	30100	30100	30100	30
654	20231221	091400	134538400	30100	30050	30100	30050	188
655	20231221	091300	128883950	30050	30100	30100	30000	18
656	20231221	091200	128342850	30100	30100	30100	30050	308
657	20231221	091100	119075300	30150	30100	30150	30100	21
658	20231221	091000	118443150	30100	30050	30100	30050	505
659	20231221	090900	103249350	30100	30050	30100	30000	141
660	20231221	090800	99017500	30050	30050	30050	30050	371
661	20231221	090700	87868950	30050	30000	30050	30000	74
662	20231221	090600	85645650	30000	30100	30150	29950	147
663	20231221	090500	81235650	30150	30250	30250	30150	34
664	20231221	090400	80210450	30250	30250	30250	30250	2
665	20231221	090300	80149950	30250	30250	30250	30250	339
666	20231221	090200	69895200	30200	30000	30200	30000	115
667	20231221	090100	66434350	30000	30100	30200	29950	460
668	20231221	090000	52633450	30000	30000	30000	29900	1755