KissMeData/067310/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194300	121291873850	29850	29850	29850	29850	72913
3	20231218	194200	121291873850	29850	29850	29850	29850	0
4	20231218	194100	121291873850	29850	29850	29850	29850	0
5	20231218	194000	121291873850	29850	29850	29850	29850	0
6	20231218	193900	121291873850	29850	29850	29850	29850	0
7	20231218	193800	121291873850	29850	29850	29850	29850	0
8	20231218	193700	121291873850	29850	29850	29850	29850	0
9	20231218	193600	121291873850	29850	29850	29850	29850	0
10	20231218	193500	121291873850	29850	29850	29850	29850	0
11	20231218	193400	121291873850	29850	29850	29850	29850	0
12	20231218	193300	121291873850	29850	29850	29850	29850	0
13	20231218	193200	121291873850	29850	29850	29850	29850	0
14	20231218	193100	121291873850	29850	29850	29850	29850	0
15	20231218	193000	121291873850	29850	29850	29850	29850	0
16	20231218	192900	121291873850	29850	29850	29850	29850	0
17	20231218	192800	121291873850	29850	29850	29850	29850	0
18	20231218	192700	121291873850	29850	29850	29850	29850	0
19	20231218	192600	121291873850	29850	29850	29850	29850	0
20	20231218	192500	121291873850	29850	29850	29850	29850	0
21	20231218	192400	121291873850	29850	29850	29850	29850	0
22	20231218	192300	121291873850	29850	29850	29850	29850	0
23	20231218	192200	121291873850	29850	29850	29850	29850	0
24	20231218	192100	121291873850	29850	29850	29850	29850	0
25	20231218	192000	121291873850	29850	29850	29850	29850	0
26	20231218	191900	121291873850	29850	29850	29850	29850	0
27	20231218	191800	121291873850	29850	29850	29850	29850	0
28	20231218	191700	121291873850	29850	29850	29850	29850	0
29	20231218	191600	121291873850	29850	29850	29850	29850	0
30	20231218	191500	121291873850	29850	29850	29850	29850	0
31	20231218	191400	121291873850	29850	29850	29850	29850	0
32	20231218	191300	121291873850	29850	29850	29850	29850	72913
33	20231218	191200	121291873850	29850	29850	29850	29850	0
34	20231218	191100	121291873850	29850	29850	29850	29850	0
35	20231218	191000	121291873850	29850	29850	29850	29850	0
36	20231218	190900	121291873850	29850	29850	29850	29850	0
37	20231218	190800	121291873850	29850	29850	29850	29850	0
38	20231218	190700	121291873850	29850	29850	29850	29850	0
39	20231218	190600	121291873850	29850	29850	29850	29850	0
40	20231218	190500	121291873850	29850	29850	29850	29850	0
41	20231218	190400	121291873850	29850	29850	29850	29850	0
42	20231218	190300	121291873850	29850	29850	29850	29850	0
43	20231218	190200	121291873850	29850	29850	29850	29850	0
44	20231218	190100	121291873850	29850	29850	29850	29850	0
45	20231218	190000	121291873850	29850	29850	29850	29850	0
46	20231218	185900	121291873850	29850	29850	29850	29850	0
47	20231218	185800	121291873850	29850	29850	29850	29850	0
48	20231218	185700	121291873850	29850	29850	29850	29850	0
49	20231218	185600	121291873850	29850	29850	29850	29850	0
50	20231218	185500	121291873850	29850	29850	29850	29850	0
51	20231218	185400	121291873850	29850	29850	29850	29850	0
52	20231218	185300	121291873850	29850	29850	29850	29850	0
53	20231218	185200	121291873850	29850	29850	29850	29850	0
54	20231218	185100	121291873850	29850	29850	29850	29850	0
55	20231218	185000	121291873850	29850	29850	29850	29850	0
56	20231218	184900	121291873850	29850	29850	29850	29850	0
57	20231218	184800	121291873850	29850	29850	29850	29850	0
58	20231218	184700	121291873850	29850	29850	29850	29850	0
59	20231218	184600	121291873850	29850	29850	29850	29850	0
60	20231218	184500	121291873850	29850	29850	29850	29850	0
61	20231218	184400	121291873850	29850	29850	29850	29850	0
62	20231218	184300	121291873850	29850	29850	29850	29850	72913
63	20231218	184200	121291873850	29850	29850	29850	29850	0
64	20231218	184100	121291873850	29850	29850	29850	29850	0
65	20231218	184000	121291873850	29850	29850	29850	29850	0
66	20231218	183900	121291873850	29850	29850	29850	29850	0
67	20231218	183800	121291873850	29850	29850	29850	29850	0
68	20231218	183700	121291873850	29850	29850	29850	29850	0
69	20231218	183600	121291873850	29850	29850	29850	29850	0
70	20231218	183500	121291873850	29850	29850	29850	29850	0
71	20231218	183400	121291873850	29850	29850	29850	29850	0
72	20231218	183300	121291873850	29850	29850	29850	29850	0
73	20231218	183200	121291873850	29850	29850	29850	29850	0
74	20231218	183100	121291873850	29850	29850	29850	29850	0
75	20231218	183000	121291873850	29850	29850	29850	29850	0
76	20231218	182900	121291873850	29850	29850	29850	29850	0
77	20231218	182800	121291873850	29850	29850	29850	29850	0
78	20231218	182700	121291873850	29850	29850	29850	29850	0
79	20231218	182600	121291873850	29850	29850	29850	29850	0
80	20231218	182500	121291873850	29850	29850	29850	29850	0
81	20231218	182400	121291873850	29850	29850	29850	29850	0
82	20231218	182300	121291873850	29850	29850	29850	29850	0
83	20231218	182200	121291873850	29850	29850	29850	29850	0
84	20231218	182100	121291873850	29850	29850	29850	29850	0
85	20231218	182000	121291873850	29850	29850	29850	29850	0
86	20231218	181900	121291873850	29850	29850	29850	29850	0
87	20231218	181800	121291873850	29850	29850	29850	29850	0
88	20231218	181700	121291873850	29850	29850	29850	29850	0
89	20231218	181600	121291873850	29850	29850	29850	29850	0
90	20231218	181500	121291873850	29850	29850	29850	29850	0
91	20231218	181400	121291873850	29850	29850	29850	29850	0
92	20231218	181300	121291873850	29850	29850	29850	29850	72913
93	20231218	181200	121291873850	29850	29850	29850	29850	0
94	20231218	181100	121291873850	29850	29850	29850	29850	0
95	20231218	181000	121291873850	29850	29850	29850	29850	0
96	20231218	180900	121291873850	29850	29850	29850	29850	0
97	20231218	180800	121291873850	29850	29850	29850	29850	0
98	20231218	180700	121291873850	29850	29850	29850	29850	0
99	20231218	180600	121291873850	29850	29850	29850	29850	0
100	20231218	180500	121291873850	29850	29850	29850	29850	0
101	20231218	180400	121291873850	29850	29850	29850	29850	0
102	20231218	180300	121291873850	29850	29850	29850	29850	0
103	20231218	180200	121291873850	29850	29850	29850	29850	0
104	20231218	180100	121291873850	29850	29850	29850	29850	0
105	20231218	180000	121291873850	29850	29850	29850	29850	0
106	20231218	175900	121291873850	29850	29850	29850	29850	0
107	20231218	175800	121291873850	29850	29850	29850	29850	0
108	20231218	175700	121291873850	29850	29850	29850	29850	0
109	20231218	175600	121291873850	29850	29850	29850	29850	0
110	20231218	175500	121291873850	29850	29850	29850	29850	0
111	20231218	175400	121291873850	29850	29850	29850	29850	0
112	20231218	175300	121291873850	29850	29850	29850	29850	0
113	20231218	175200	121291873850	29850	29850	29850	29850	0
114	20231218	175100	121291873850	29850	29850	29850	29850	0
115	20231218	175000	121291873850	29850	29850	29850	29850	0
116	20231218	174900	121291873850	29850	29850	29850	29850	0
117	20231218	174800	121291873850	29850	29850	29850	29850	0
118	20231218	174700	121291873850	29850	29850	29850	29850	0
119	20231218	174600	121291873850	29850	29850	29850	29850	0
120	20231218	174500	121291873850	29850	29850	29850	29850	0
121	20231218	174400	121291873850	29850	29850	29850	29850	0
122	20231218	174300	121291873850	29850	29850	29850	29850	72913
123	20231218	174200	121291873850	29850	29850	29850	29850	0
124	20231218	174100	121291873850	29850	29850	29850	29850	0
125	20231218	174000	121291873850	29850	29850	29850	29850	0
126	20231218	173900	121291873850	29850	29850	29850	29850	0
127	20231218	173800	121291873850	29850	29850	29850	29850	0
128	20231218	173700	121291873850	29850	29850	29850	29850	0
129	20231218	173600	121291873850	29850	29850	29850	29850	0
130	20231218	173500	121291873850	29850	29850	29850	29850	0
131	20231218	173400	121291873850	29850	29850	29850	29850	0
132	20231218	173300	121291873850	29850	29850	29850	29850	0
133	20231218	173200	121291873850	29850	29850	29850	29850	0
134	20231218	173100	121291873850	29850	29850	29850	29850	0
135	20231218	173000	121291873850	29850	29850	29850	29850	0
136	20231218	172900	121291873850	29850	29850	29850	29850	0
137	20231218	172800	121291873850	29850	29850	29850	29850	0
138	20231218	172700	121291873850	29850	29850	29850	29850	0
139	20231218	172600	121291873850	29850	29850	29850	29850	0
140	20231218	172500	121291873850	29850	29850	29850	29850	0
141	20231218	172400	121291873850	29850	29850	29850	29850	0
142	20231218	172300	121291873850	29850	29850	29850	29850	0
143	20231218	172200	121291873850	29850	29850	29850	29850	0
144	20231218	172100	121291873850	29850	29850	29850	29850	0
145	20231218	172000	121291873850	29850	29850	29850	29850	0
146	20231218	171900	121291873850	29850	29850	29850	29850	0
147	20231218	171800	121291873850	29850	29850	29850	29850	0
148	20231218	171700	121291873850	29850	29850	29850	29850	0
149	20231218	171600	121291873850	29850	29850	29850	29850	0
150	20231218	171500	121291873850	29850	29850	29850	29850	0
151	20231218	171400	121291873850	29850	29850	29850	29850	0
152	20231218	171300	121291873850	29850	29850	29850	29850	72913
153	20231218	171200	121291873850	29850	29850	29850	29850	0
154	20231218	171100	121291873850	29850	29850	29850	29850	0
155	20231218	171000	121291873850	29850	29850	29850	29850	0
156	20231218	170900	121291873850	29850	29850	29850	29850	0
157	20231218	170800	121291873850	29850	29850	29850	29850	0
158	20231218	170700	121291873850	29850	29850	29850	29850	0
159	20231218	170600	121291873850	29850	29850	29850	29850	0
160	20231218	170500	121291873850	29850	29850	29850	29850	0
161	20231218	170400	121291873850	29850	29850	29850	29850	0
162	20231218	170300	121291873850	29850	29850	29850	29850	0
163	20231218	170200	121291873850	29850	29850	29850	29850	0
164	20231218	170100	121291873850	29850	29850	29850	29850	0
165	20231218	170000	121291873850	29850	29850	29850	29850	0
166	20231218	165900	121291873850	29850	29850	29850	29850	0
167	20231218	165800	121291873850	29850	29850	29850	29850	0
168	20231218	165700	121291873850	29850	29850	29850	29850	0
169	20231218	165600	121291873850	29850	29850	29850	29850	0
170	20231218	165500	121291873850	29850	29850	29850	29850	0
171	20231218	165400	121291873850	29850	29850	29850	29850	0
172	20231218	165300	121291873850	29850	29850	29850	29850	0
173	20231218	165200	121291873850	29850	29850	29850	29850	0
174	20231218	165100	121291873850	29850	29850	29850	29850	0
175	20231218	165000	121291873850	29850	29850	29850	29850	0
176	20231218	164900	121291873850	29850	29850	29850	29850	0
177	20231218	164800	121291873850	29850	29850	29850	29850	0
178	20231218	164700	121291873850	29850	29850	29850	29850	0
179	20231218	164600	121291873850	29850	29850	29850	29850	0
180	20231218	164500	121291873850	29850	29850	29850	29850	0
181	20231218	164400	121291873850	29850	29850	29850	29850	0
182	20231218	164300	121291873850	29850	29850	29850	29850	72913
183	20231218	164200	121291873850	29850	29850	29850	29850	0
184	20231218	164100	121291873850	29850	29850	29850	29850	0
185	20231218	164000	121291873850	29850	29850	29850	29850	0
186	20231218	163900	121291873850	29850	29850	29850	29850	0
187	20231218	163800	121291873850	29850	29850	29850	29850	0
188	20231218	163700	121291873850	29850	29850	29850	29850	0
189	20231218	163600	121291873850	29850	29850	29850	29850	0
190	20231218	163500	121291873850	29850	29850	29850	29850	0
191	20231218	163400	121291873850	29850	29850	29850	29850	0
192	20231218	163300	121291873850	29850	29850	29850	29850	0
193	20231218	163200	121291873850	29850	29850	29850	29850	0
194	20231218	163100	121291873850	29850	29850	29850	29850	0
195	20231218	163000	121291873850	29850	29850	29850	29850	0
196	20231218	162900	121291873850	29850	29850	29850	29850	0
197	20231218	162800	121291873850	29850	29850	29850	29850	0
198	20231218	162700	121291873850	29850	29850	29850	29850	0
199	20231218	162600	121291873850	29850	29850	29850	29850	0
200	20231218	162500	121291873850	29850	29850	29850	29850	0
201	20231218	162400	121291873850	29850	29850	29850	29850	0
202	20231218	162300	121291873850	29850	29850	29850	29850	0
203	20231218	162200	121291873850	29850	29850	29850	29850	0
204	20231218	162100	121291873850	29850	29850	29850	29850	0
205	20231218	162000	121291873850	29850	29850	29850	29850	0
206	20231218	161900	121291873850	29850	29850	29850	29850	0
207	20231218	161800	121291873850	29850	29850	29850	29850	0
208	20231218	161700	121291873850	29850	29850	29850	29850	0
209	20231218	161600	121291873850	29850	29850	29850	29850	0
210	20231218	161500	121291873850	29850	29850	29850	29850	0
211	20231218	161400	121291873850	29850	29850	29850	29850	0
212	20231218	161300	121291873850	29850	29850	29850	29850	72913
213	20231218	161200	121291873850	29850	29850	29850	29850	0
214	20231218	161100	121291873850	29850	29850	29850	29850	0
215	20231218	161000	121291873850	29850	29850	29850	29850	0
216	20231218	160900	121291873850	29850	29850	29850	29850	0
217	20231218	160800	121291873850	29850	29850	29850	29850	0
218	20231218	160700	121291873850	29850	29850	29850	29850	0
219	20231218	160600	121291873850	29850	29850	29850	29850	0
220	20231218	160500	121291873850	29850	29850	29850	29850	0
221	20231218	160400	121291873850	29850	29850	29850	29850	0
222	20231218	160300	121291873850	29850	29850	29850	29850	0
223	20231218	160200	121291873850	29850	29850	29850	29850	0
224	20231218	160100	121291873850	29850	29850	29850	29850	0
225	20231218	160000	121291873850	29850	29850	29850	29850	0
226	20231218	155900	121291873850	29850	29850	29850	29850	0
227	20231218	155800	121291873850	29850	29850	29850	29850	0
228	20231218	155700	121291873850	29850	29850	29850	29850	0
229	20231218	155600	121291873850	29850	29850	29850	29850	0
230	20231218	155500	121291873850	29850	29850	29850	29850	0
231	20231218	155400	121291873850	29850	29850	29850	29850	0
232	20231218	155300	121291873850	29850	29850	29850	29850	0
233	20231218	155200	121291873850	29850	29850	29850	29850	0
234	20231218	155100	121291873850	29850	29850	29850	29850	0
235	20231218	155000	121291873850	29850	29850	29850	29850	0
236	20231218	154900	121291873850	29850	29850	29850	29850	0
237	20231218	154800	121291873850	29850	29850	29850	29850	0
238	20231218	154700	121291873850	29850	29850	29850	29850	0
239	20231218	154600	121291873850	29850	29850	29850	29850	0
240	20231218	154500	121291873850	29850	29850	29850	29850	0
241	20231218	154400	121291873850	29850	29850	29850	29850	0
242	20231218	154300	121291873850	29850	29850	29850	29850	72913
243	20231218	154200	121291873850	29850	29850	29850	29850	0
244	20231218	154100	121291873850	29850	29850	29850	29850	0
245	20231218	154000	121291873850	29850	29850	29850	29850	0
246	20231218	153900	121291873850	29850	29850	29850	29850	0
247	20231218	153800	121291873850	29850	29850	29850	29850	0
248	20231218	153700	121291873850	29850	29850	29850	29850	0
249	20231218	153600	121291873850	29850	29850	29850	29850	0
250	20231218	153500	121291873850	29850	29850	29850	29850	0
251	20231218	153400	121291873850	29850	29850	29850	29850	0
252	20231218	153300	121291873850	29850	29850	29850	29850	0
253	20231218	153200	121291873850	29850	29850	29850	29850	0
254	20231218	153100	121291873850	29850	29850	29850	29850	0
255	20231218	153000	121291873850	29850	29850	29850	29850	72913
256	20231218	152900	119115420800	29850	29850	29850	29850	0
257	20231218	152800	119115420800	29850	29850	29850	29850	0
258	20231218	152700	119115420800	29850	29850	29850	29850	0
259	20231218	152600	119115420800	29850	29850	29850	29850	0
260	20231218	152500	119115420800	29850	29850	29850	29850	0
261	20231218	152400	119115420800	29850	29850	29850	29850	0
262	20231218	152300	119115420800	29850	29850	29850	29850	0
263	20231218	152200	119115420800	29850	29850	29850	29850	0
264	20231218	152100	119115420800	29850	29850	29850	29850	0
265	20231218	152000	119115420800	29850	29850	29850	29850	0
266	20231218	151900	119115420800	29850	29850	29850	29750	21206
267	20231218	151800	118483359450	29800	29800	29850	29800	5509
268	20231218	151700	118319142700	29800	29850	29850	29800	3536
269	20231218	151600	118213735000	29800	29850	29850	29750	11738
270	20231218	151500	117863931150	29800	29800	29850	29800	4295
271	20231218	151400	117735897250	29800	29900	29900	29800	20697
272	20231218	151300	117118636700	29900	29900	29900	29850	2952
273	20231218	151200	117030482100	29850	29850	29900	29850	7455
274	20231218	151100	116807911400	29900	29900	29900	29850	4892
275	20231218	151000	116661841500	29900	29850	29900	29850	4685
276	20231218	150900	116521767450	29900	29850	29900	29850	21882
277	20231218	150800	115868475450	29850	29850	29900	29850	2605
278	20231218	150700	115790683600	29900	29900	29900	29850	2769
279	20231218	150600	115707945800	29900	29850	29900	29850	2374
280	20231218	150500	115637011450	29900	29900	29900	29850	4490
281	20231218	150400	115502953050	29900	29900	29900	29850	5548
282	20231218	150300	115337254150	29850	29900	29900	29850	2063
283	20231218	150200	115275630900	29900	29850	29900	29850	2188
284	20231218	150100	115210251250	29900	29900	29900	29850	1937
285	20231218	150000	115152379100	29900	29900	29900	29850	2180
286	20231218	145900	115087274550	29850	29850	29900	29850	2748
287	20231218	145800	115005170450	29850	29850	29900	29850	1276
288	20231218	145700	114967067750	29850	29900	29900	29850	985
289	20231218	145600	114937645850	29850	29850	29900	29850	2017
290	20231218	145500	114877398850	29850	29900	29900	29850	2145
291	20231218	145400	114813352000	29850	29900	29900	29850	1573
292	20231218	145300	114766340150	29850	29900	29950	29850	13209
293	20231218	145200	114371579700	29900	29900	29950	29900	6447
294	20231218	145100	114178794400	29950	29950	29950	29900	1307
295	20231218	145000	114139661650	29950	30000	30000	29900	13397
296	20231218	144900	113738520450	29950	30000	30000	29950	2061
297	20231218	144800	113676744750	29950	30000	30000	29950	3264
298	20231218	144700	113578948550	30000	30000	30000	29950	1612
299	20231218	144600	113530618500	30000	29950	30000	29950	4761
300	20231218	144500	113387868650	29950	30000	30000	29950	2039
301	20231218	144400	113326733450	30000	30000	30000	29950	3015
302	20231218	144300	113236298550	30000	30050	30050	29950	15642
303	20231218	144200	112767024400	30050	30050	30050	30000	1724
304	20231218	144100	112715254250	30050	30050	30050	30000	1839
305	20231218	144000	112660035000	30050	30000	30050	30000	2806
306	20231218	143900	112575768350	30000	30050	30050	30000	3416
307	20231218	143800	112473213400	30050	30050	30050	30000	1902
308	20231218	143700	112416065300	30050	30000	30050	30000	2168
309	20231218	143600	112350927700	30000	30000	30050	30000	1343
310	20231218	143500	112310588100	30050	30000	30050	29950	19826
311	20231218	143400	111715783400	29950	30000	30000	29950	8198
312	20231218	143300	111469865400	30000	30000	30000	29950	2360
313	20231218	143200	111399104700	30000	30000	30000	29950	2392
314	20231218	143100	111327379550	30000	29950	30000	29950	2410
315	20231218	143000	111255103100	30000	30000	30000	29950	2453
316	20231218	142900	111181530650	29950	30000	30000	29950	1066
317	20231218	142800	111149566500	29950	30000	30000	29950	2232
318	20231218	142700	111082665750	29950	29950	30000	29950	654
319	20231218	142600	111063067650	30000	29950	30000	29900	2349
320	20231218	142500	110992713750	29950	29950	30000	29900	3261
321	20231218	142400	110895048400	30000	29950	30000	29950	1137
322	20231218	142300	110860966550	30000	30000	30000	29950	782
323	20231218	142200	110837516050	29950	29950	30000	29950	6184
324	20231218	142100	110652293700	29900	29950	29950	29900	5332
325	20231218	142000	110492624150	29900	29950	29950	29900	1102
326	20231218	141900	110459641950	29950	29900	29950	29900	553
327	20231218	141800	110443085000	29950	29950	29950	29900	3068
328	20231218	141700	110351276750	29950	29950	29950	29900	1220
329	20231218	141600	110314750500	29950	29900	29950	29900	2109
330	20231218	141500	110251618000	29900	29850	29950	29850	6187
331	20231218	141400	110066743050	29900	29900	29900	29850	1225
332	20231218	141300	110030121550	29850	29950	29950	29850	5824
333	20231218	141200	109856004650	29900	29950	29950	29900	1822
334	20231218	141100	109801462900	29950	30000	30000	29900	5819
335	20231218	141000	109627421500	29950	29950	30000	29950	2961
336	20231218	140900	109538733350	29950	30000	30000	29950	1886
337	20231218	140800	109482209650	29950	29950	30000	29950	2164
338	20231218	140700	109417360400	30000	30000	30000	29950	4291
339	20231218	140600	109288827200	29950	30000	30000	29950	4298
340	20231218	140500	109160016350	30000	29950	30000	29950	1970
341	20231218	140400	109100962450	29950	30000	30000	29950	2583
342	20231218	140300	109023579600	30000	29950	30000	29950	808
343	20231218	140200	108999370900	29950	29950	29950	29900	6269
344	20231218	140100	108811614650	29950	29950	29950	29900	490
345	20231218	140000	108796941200	29900	29950	29950	29900	1920
346	20231218	135900	108739447650	29900	29900	29950	29900	4321
347	20231218	135800	108610169800	29950	29950	29950	29900	1858
348	20231218	135700	108554543000	29950	29900	29950	29900	2657
349	20231218	135600	108475080200	29900	29950	29950	29900	1238
350	20231218	135500	108438026150	29950	29950	29950	29900	1085
351	20231218	135400	108405540550	29950	29950	29950	29900	2175
352	20231218	135300	108340446000	29950	29950	29950	29900	2730
353	20231218	135200	108258699150	29950	29950	29950	29900	2409
354	20231218	135100	108186633450	29950	29950	29950	29900	1214
355	20231218	135000	108150308150	29950	29950	29950	29900	2712
356	20231218	134900	108069091350	29950	29950	30000	29950	6467
357	20231218	134800	107875364550	30000	30000	30000	29950	3975
358	20231218	134700	107756234950	30000	29950	30000	29950	2109
359	20231218	134600	107692999850	30000	30000	30000	29950	8297
360	20231218	134500	107444259450	30000	29900	30000	29900	11179
361	20231218	134400	107109479000	29850	29950	29950	29850	7174
362	20231218	134300	106894933550	29950	29950	29950	29900	6005
363	20231218	134200	106715117600	29950	29950	30000	29900	9841
364	20231218	134100	106420375200	29950	29950	29950	29900	4289
365	20231218	134000	106291933100	29950	30000	30000	29850	30626
366	20231218	133900	105375390900	29950	29950	30000	29900	9564
367	20231218	133800	105088879600	29900	29950	29950	29900	5409
368	20231218	133700	104926914850	29950	29900	29950	29850	15418
369	20231218	133600	104465804100	29900	29850	29900	29800	7645
370	20231218	133500	104237461200	29850	29800	29850	29750	6937
371	20231218	133400	104030720000	29800	29700	29800	29650	3515
372	20231218	133300	103926264200	29700	29650	29700	29650	9385
373	20231218	133200	103647885500	29700	29750	29750	29650	24880
374	20231218	133100	102909489800	29750	29800	29800	29700	9129
375	20231218	133000	102637936550	29800	29800	29800	29750	4189
376	20231218	132900	102513107750	29800	29850	29850	29800	2109
377	20231218	132800	102450254900	29850	29800	29850	29800	2194
378	20231218	132700	102384836950	29850	29800	29850	29800	1319
379	20231218	132600	102345512050	29800	29800	29850	29800	1756
380	20231218	132500	102293102450	29800	29850	29850	29800	2001
381	20231218	132400	102233417050	29850	29850	29850	29800	823
382	20231218	132300	102208858150	29800	29850	29850	29800	3042
383	20231218	132200	102118194500	29850	29850	29850	29800	779
384	20231218	132100	102094957650	29850	29800	29850	29800	1578
385	20231218	132000	102047873050	29800	29850	29850	29800	815
386	20231218	131900	102023557150	29850	29850	29850	29800	1560
387	20231218	131800	101977035000	29800	29850	29850	29800	1445
388	20231218	131700	101933917400	29850	29850	29850	29800	830
389	20231218	131600	101909162800	29850	29800	29850	29800	2119
390	20231218	131500	101845988550	29800	29850	29850	29750	917
391	20231218	131400	101818634850	29750	29850	29850	29750	4370
392	20231218	131300	101688438500	29850	29800	29850	29800	3766
393	20231218	131200	101576186400	29850	29850	29850	29800	773
394	20231218	131100	101553117350	29800	29800	29850	29800	1837
395	20231218	131000	101498287300	29850	29850	29850	29800	2524
396	20231218	130900	101423011700	29850	29750	29850	29750	7538
397	20231218	130800	101198390950	29800	29800	29800	29750	524
398	20231218	130700	101182779200	29800	29800	29800	29750	713
399	20231218	130600	101161540700	29800	29800	29800	29750	1204
400	20231218	130500	101125705500	29750	29750	29800	29750	624
401	20231218	130400	101107127200	29800	29800	29800	29750	665
402	20231218	130300	101087322300	29800	29750	29800	29750	595
403	20231218	130200	101069602550	29750	29800	29800	29750	751
404	20231218	130100	101047249950	29750	29750	29800	29750	1807
405	20231218	130000	100993472550	29800	29750	29800	29750	878
406	20231218	125900	100967317500	29800	29800	29800	29750	1810
407	20231218	125800	100913451550	29750	29800	29800	29750	2822
408	20231218	125700	100829438400	29800	29800	29800	29750	572
409	20231218	125600	100812398000	29800	29800	29800	29750	3451
410	20231218	125500	100709683900	29800	29850	29850	29750	2694
411	20231218	125400	100629473650	29850	29850	29850	29800	1605
412	20231218	125300	100581635750	29800	29850	29850	29800	1091
413	20231218	125200	100549111850	29800	29800	29800	29750	2355
414	20231218	125100	100478952400	29800	29800	29800	29750	676
415	20231218	125000	100458823100	29750	29750	29800	29700	7818
416	20231218	124900	100226225450	29750	29800	29850	29750	1393
417	20231218	124800	100184717300	29800	29800	29850	29800	1312
418	20231218	124700	100145596650	29800	29800	29850	29800	545
419	20231218	124600	100129339750	29800	29800	29850	29750	3055
420	20231218	124500	100038331400	29800	29800	29850	29750	1420
421	20231218	124400	99996008650	29800	29850	29850	29750	1155
422	20231218	124300	99961576500	29850	29800	29850	29800	1326
423	20231218	124200	99922036600	29850	29850	29850	29800	911
424	20231218	124100	99894866350	29850	29800	29850	29800	1351
425	20231218	124000	99854586400	29800	29850	29850	29800	699
426	20231218	123900	99833738050	29850	29850	29850	29800	709
427	20231218	123800	99812597350	29850	29800	29850	29750	1429
428	20231218	123700	99769997900	29800	29800	29850	29800	4087
429	20231218	123600	99648192850	29850	29850	29850	29800	939
430	20231218	123500	99620184300	29800	29800	29850	29800	1989
431	20231218	123400	99560895700	29800	29800	29850	29800	770
432	20231218	123300	99537917900	29800	29850	29850	29800	2199
433	20231218	123200	99472349750	29850	29850	29850	29800	391
434	20231218	123100	99460686500	29850	29850	29850	29800	1121
435	20231218	123000	99427246700	29850	29850	29850	29800	2064
436	20231218	122900	99365640400	29850	29800	29850	29800	1859
437	20231218	122800	99310157000	29850	29850	29850	29800	1040
438	20231218	122700	99279118450	29800	29900	29900	29800	5258
439	20231218	122600	99122121350	29900	29900	29900	29850	4254
440	20231218	122500	98995107350	29900	29900	29900	29850	3624
441	20231218	122400	98886764600	29850	29800	29900	29800	5397
442	20231218	122300	98725657950	29850	29850	29850	29800	2932
443	20231218	122200	98638193200	29850	29800	29850	29750	5724
444	20231218	122100	98467600950	29800	29800	29800	29750	747
445	20231218	122000	98445349300	29750	29750	29800	29750	5826
446	20231218	121900	98271996700	29700	29700	29750	29700	1567
447	20231218	121800	98225432750	29700	29750	29750	29700	2444
448	20231218	121700	98152768950	29750	29700	29750	29700	1112
449	20231218	121600	98119715850	29700	29700	29750	29650	2423
450	20231218	121500	98047761350	29700	29700	29700	29650	1657
451	20231218	121400	97998569300	29700	29700	29750	29650	5834
452	20231218	121300	97825383050	29700	29700	29750	29650	2015
453	20231218	121200	97765530800	29700	29700	29750	29650	5666
454	20231218	121100	97597238400	29700	29700	29700	29650	1649
455	20231218	121000	97548303550	29700	29700	29700	29650	1890
456	20231218	120900	97492185700	29700	29700	29750	29650	13414
457	20231218	120800	97093928950	29700	29650	29700	29650	5377
458	20231218	120700	96934281100	29700	29700	29700	29650	1464
459	20231218	120600	96890849400	29700	29700	29700	29650	1655
460	20231218	120500	96841717850	29700	29700	29700	29650	4609
461	20231218	120400	96705014100	29700	29700	29700	29650	1432
462	20231218	120300	96662520600	29700	29700	29700	29650	1527
463	20231218	120200	96617225950	29650	29700	29750	29650	7388
464	20231218	120100	96397879600	29750	29700	29800	29650	17545
465	20231218	120000	95876586400	29700	29750	29750	29700	10062
466	20231218	115900	95577686600	29700	29700	29750	29700	5386
467	20231218	115800	95417681600	29750	29800	29800	29700	13616
468	20231218	115700	95012705350	29750	29750	29800	29750	2476
469	20231218	115600	94939016850	29800	29800	29850	29750	3914
470	20231218	115500	94822419000	29850	29850	29850	29750	3036
471	20231218	115400	94731940400	29800	29800	29850	29750	3377
472	20231218	115300	94631327800	29850	29800	29850	29750	7251
473	20231218	115200	94415436650	29800	29800	29850	29750	15671
474	20231218	115100	93948460050	29800	29850	29900	29800	1456
475	20231218	115000	93905008450	29850	29850	29900	29850	3814
476	20231218	114900	93791146300	29850	29850	29900	29850	2261
477	20231218	114800	93723632550	29850	29900	29950	29850	4221
478	20231218	114700	93597491450	29900	29900	29950	29850	2246
479	20231218	114600	93530344950	29900	29950	29950	29850	1663
480	20231218	114500	93480615550	29950	29900	30000	29850	5998
481	20231218	114400	93301266450	29900	29900	29950	29850	11904
482	20231218	114300	92945818250	29950	29900	29950	29850	1713
483	20231218	114200	92894555150	29950	29950	29950	29900	3332
484	20231218	114100	92794906250	29950	29900	29950	29900	849
485	20231218	114000	92769499450	29950	29900	29950	29800	14435
486	20231218	113900	92338550900	29900	29900	29900	29850	1475
487	20231218	113800	92294476000	29850	29950	29950	29850	2428
488	20231218	113700	92221917450	29900	29900	29950	29900	1932
489	20231218	113600	92164128100	29900	29900	29950	29900	5076
490	20231218	113500	92012335100	29900	29950	29950	29900	1878
491	20231218	113400	91956170800	29900	29950	29950	29900	1762
492	20231218	113300	91903439550	29950	30000	30000	29900	1928
493	20231218	113200	91845695550	30000	29950	30000	29950	1636
494	20231218	113100	91796675750	29950	30000	30000	29950	4384
495	20231218	113000	91665304600	30000	29950	30000	29950	783
496	20231218	112900	91641821150	30000	30000	30000	29950	1250
497	20231218	112800	91604358600	30000	30100	30100	29950	5762
498	20231218	112700	91431454750	30100	30050	30100	30000	3476
499	20231218	112600	91326972350	30050	30050	30050	30000	2505
500	20231218	112500	91251776700	30000	30000	30050	30000	6154
501	20231218	112400	91067067550	30000	30000	30000	29950	1524
502	20231218	112300	91021375250	30000	29950	30000	29900	6121
503	20231218	112200	90838166550	29900	29900	29950	29900	5495
504	20231218	112100	90673794000	29950	29900	29950	29900	1563
505	20231218	112000	90627013350	29900	29900	29950	29900	4302
506	20231218	111900	90498347650	29900	29850	29950	29850	2354
507	20231218	111800	90427972900	29850	29950	29950	29850	4148
508	20231218	111700	90303969650	29950	29950	29950	29900	996
509	20231218	111600	90274150850	29900	29900	29950	29900	2537
510	20231218	111500	90198277200	29900	30000	30000	29900	2589
511	20231218	111400	90120796300	29950	30000	30000	29950	2725
512	20231218	111300	90039164900	29950	29950	30000	29950	4338
513	20231218	111200	89909044050	30000	29950	30000	29900	3971
514	20231218	111100	89790233150	29950	29950	30000	29900	2817
515	20231218	111000	89705877150	29950	29950	29950	29900	2312
516	20231218	110900	89636639000	29900	29850	29950	29850	4302
517	20231218	110800	89508069850	29850	29950	29950	29850	4410
518	20231218	110700	89376191500	29900	29850	29950	29850	9326
519	20231218	110600	89097582500	29900	29950	29950	29850	3800
520	20231218	110500	88984052400	29900	30000	30050	29900	19615
521	20231218	110400	88396641500	30050	30050	30050	30000	2278
522	20231218	110300	88328271600	30000	30050	30100	30000	4146
523	20231218	110200	88203785350	30050	30050	30100	30050	2900
524	20231218	110100	88116630150	30050	30100	30100	30050	4551
525	20231218	110000	87979823150	30050	30050	30100	30050	4250
526	20231218	105900	87852096150	30050	30100	30100	30000	4861
527	20231218	105800	87706010950	30100	30150	30150	30050	4427
528	20231218	105700	87572727950	30150	30200	30200	30100	4254
529	20231218	105600	87444465800	30200	30200	30200	30150	6642
530	20231218	105500	87243922950	30150	30150	30200	30150	3145
531	20231218	105400	87149024500	30200	30100	30200	30100	14980
532	20231218	105300	86697347400	30100	30100	30150	30050	9351
533	20231218	105200	86415771450	30100	30150	30150	30100	3464
534	20231218	105100	86311485850	30150	30100	30150	30100	1937
535	20231218	105000	86253103400	30150	30150	30150	30100	1464
536	20231218	104900	86209011450	30150	30000	30150	29950	13741
537	20231218	104800	85795664550	30050	30050	30050	30000	2154
538	20231218	104700	85731031100	30050	30050	30050	30000	4929
539	20231218	104600	85583052950	30050	30100	30100	30050	6157
540	20231218	104500	85397932250	30050	30100	30100	30050	4122
541	20231218	104400	85273951950	30100	30100	30100	30050	6906
542	20231218	104300	85066136700	30100	30050	30100	30000	7765
543	20231218	104200	84832623500	30050	29950	30050	29950	17385
544	20231218	104100	84311042150	29950	29950	30000	29950	1892
545	20231218	104000	84254355100	29950	29900	30000	29900	5204
546	20231218	103900	84098497200	29900	29850	29950	29750	12327
547	20231218	103800	83730492900	29800	29900	29950	29800	29285
548	20231218	103700	82856502900	29900	29900	29950	29900	5583
549	20231218	103600	82689532800	29950	29950	30000	29900	8515
550	20231218	103500	82434506550	29950	30050	30050	29950	2697
551	20231218	103400	82353611000	30050	30050	30050	30000	6167
552	20231218	103300	82168473300	30050	30100	30100	30000	5058
553	20231218	103200	82016466250	30050	30000	30100	30000	5205
554	20231218	103100	81860100300	30050	29950	30050	29950	3693
555	20231218	103000	81749277500	30050	29900	30050	29900	6241
556	20231218	102900	81562153650	29950	29900	30000	29900	10420
557	20231218	102800	81250506200	29900	30000	30050	29900	10145
558	20231218	102700	80946497050	30000	30050	30100	30000	3842
559	20231218	102600	80831116150	30000	29950	30100	29900	22502
560	20231218	102500	80155529100	29950	30000	30050	29950	17561
561	20231218	102400	79629003050	30050	30100	30100	30000	10167
562	20231218	102300	79323623950	30050	30100	30150	30050	4142
563	20231218	102200	79199019900	30100	30050	30150	30050	14679
564	20231218	102100	78757612500	30050	30150	30200	30050	11391
565	20231218	102000	78414432500	30150	30050	30200	30050	11701
566	20231218	101900	78062612700	30100	30200	30300	30100	42741
567	20231218	101800	76771474750	30200	30200	30300	30200	19321
568	20231218	101700	76186924000	30200	30200	30300	30150	51478
569	20231218	101600	74630204750	30150	30150	30200	30100	21988
570	20231218	101500	73966879450	30150	29950	30150	29950	32027
571	20231218	101400	73003799200	29950	30000	30050	29950	14686
572	20231218	101300	72563226950	30000	30050	30050	30000	7073
573	20231218	101200	72350771300	30000	30100	30100	30000	15548
574	20231218	101100	71883623300	30050	30100	30200	30000	32150
575	20231218	101000	70915753850	30150	30150	30200	30100	34693
576	20231218	100900	69868939700	30150	30150	30150	30100	22407
577	20231218	100800	69193582100	30050	30100	30150	30050	33100
578	20231218	100700	68197179250	30100	30000	30100	30000	30229
579	20231218	100600	67288420200	30000	29950	30100	29950	79824
580	20231218	100500	64892600700	30000	29950	30000	29900	21940
581	20231218	100400	64235181900	29900	29900	29950	29800	25615
582	20231218	100300	63469280900	29850	29850	29900	29850	5683
583	20231218	100200	63299529500	29900	29900	29900	29800	2997
584	20231218	100100	63209977000	29850	29800	29900	29800	10020
585	20231218	100000	62910951250	29850	29800	29850	29800	6100
586	20231218	095900	62728936600	29850	29750	29850	29750	7157
587	20231218	095800	62515599100	29750	29900	29900	29750	14209
588	20231218	095700	62091718350	29900	29900	30000	29850	31747
589	20231218	095600	61141547500	29950	29950	30000	29900	96018
590	20231218	095500	58264584550	29950	29950	29950	29900	19373
591	20231218	095400	57684639800	29900	29850	29950	29800	61605
592	20231218	095300	55844120600	29850	29900	29900	29800	11872
593	20231218	095200	55489868250	29850	29700	29900	29600	83751
594	20231218	095100	52993975650	29650	29700	29750	29650	7682
595	20231218	095000	52765844000	29750	29700	29750	29650	11481
596	20231218	094900	52424819600	29700	29600	29700	29500	8693
597	20231218	094800	52167475700	29600	29700	29700	29550	5595
598	20231218	094700	52001897750	29650	29700	29700	29650	9909
599	20231218	094600	51707855200	29700	29550	29700	29550	8255
600	20231218	094500	51462966900	29650	29600	29650	29500	20422
601	20231218	094400	50858955900	29600	29450	29650	29450	11313
602	20231218	094300	50524929700	29500	29600	29600	29450	7839
603	20231218	094200	50293402650	29600	29450	29600	29400	24390
604	20231218	094100	49574617350	29450	29750	29750	29450	52539
605	20231218	094000	48022258600	29750	29700	29750	29700	7668
606	20231218	093900	47794347350	29700	29650	29750	29600	11800
607	20231218	093800	47444102950	29650	29750	29750	29650	13044
608	20231218	093700	47056724650	29750	29800	29800	29750	10075
609	20231218	093600	46756770850	29800	29800	29850	29700	18996
610	20231218	093500	46191029450	29750	29800	29850	29750	19662
611	20231218	093400	45605136700	29850	29600	29850	29500	77578
612	20231218	093300	43299381200	29550	29600	29600	29550	7836
613	20231218	093200	43067644400	29550	29550	29600	29550	14949
614	20231218	093100	42625510100	29550	29750	29750	29550	27618
615	20231218	093000	41806715600	29750	29750	29800	29700	30025
616	20231218	092900	40912996100	29800	29800	29800	29700	29919
617	20231218	092800	40022661000	29800	29550	29800	29550	37486
618	20231218	092700	38909343700	29550	29600	29650	29500	23220
619	20231218	092600	38222684000	29600	29700	29750	29550	31544
620	20231218	092500	37288327800	29700	29650	29750	29600	31998
621	20231218	092400	36338767950	29700	29650	29800	29600	87807
622	20231218	092300	33728766450	29650	29550	29650	29500	26079
623	20231218	092200	32956946800	29550	29650	29700	29500	42349
624	20231218	092100	31702915500	29700	29600	29700	29500	70603
625	20231218	092000	29610242350	29600	29250	29600	29200	116530
626	20231218	091900	26178332950	29250	29150	29250	29100	17576
627	20231218	091800	25665771750	29100	29150	29200	29100	12083
628	20231218	091700	25313512950	29200	29150	29250	29150	11339
629	20231218	091600	24982541800	29200	29150	29200	29100	19773
630	20231218	091500	24406001300	29200	29350	29400	29150	42176
631	20231218	091400	23170455700	29350	29400	29400	29300	30542
632	20231218	091300	22274109100	29400	29300	29400	29250	52496
633	20231218	091200	20733383550	29300	29100	29350	29050	49062
634	20231218	091100	19300122750	29100	29150	29200	28950	44814
635	20231218	091000	17997833600	29150	29300	29300	29100	38812
636	20231218	090900	16864925800	29300	29200	29350	29100	91502
637	20231218	090800	14187965250	29200	29000	29200	28950	82015
638	20231218	090700	11803985650	28950	28850	29000	28800	36282
639	20231218	090600	10754978200	28800	28900	28950	28800	31418
640	20231218	090500	9847782900	28950	28750	29000	28750	97133
641	20231218	090400	7040154550	28800	28750	28800	28700	29372
642	20231218	090300	6195715100	28750	28750	28800	28700	36820
643	20231218	090200	5137228050	28750	28550	28750	28500	59325
644	20231218	090100	3439131900	28500	28500	28600	28450	45406
645	20231218	090000	2144560350	28500	28300	28550	28250	75557