KissMeData/064550/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193900	3992896400	29800	29800	29800	29800	2802
3	20231213	193800	3992896400	29800	29800	29800	29800	0
4	20231213	193700	3992896400	29800	29800	29800	29800	0
5	20231213	193600	3992896400	29800	29800	29800	29800	0
6	20231213	193500	3992896400	29800	29800	29800	29800	0
7	20231213	193400	3992896400	29800	29800	29800	29800	0
8	20231213	193300	3992896400	29800	29800	29800	29800	0
9	20231213	193200	3992896400	29800	29800	29800	29800	0
10	20231213	193100	3992896400	29800	29800	29800	29800	0
11	20231213	193000	3992896400	29800	29800	29800	29800	0
12	20231213	192900	3992896400	29800	29800	29800	29800	0
13	20231213	192800	3992896400	29800	29800	29800	29800	0
14	20231213	192700	3992896400	29800	29800	29800	29800	0
15	20231213	192600	3992896400	29800	29800	29800	29800	0
16	20231213	192500	3992896400	29800	29800	29800	29800	0
17	20231213	192400	3992896400	29800	29800	29800	29800	0
18	20231213	192300	3992896400	29800	29800	29800	29800	0
19	20231213	192200	3992896400	29800	29800	29800	29800	0
20	20231213	192100	3992896400	29800	29800	29800	29800	0
21	20231213	192000	3992896400	29800	29800	29800	29800	0
22	20231213	191900	3992896400	29800	29800	29800	29800	0
23	20231213	191800	3992896400	29800	29800	29800	29800	0
24	20231213	191700	3992896400	29800	29800	29800	29800	0
25	20231213	191600	3992896400	29800	29800	29800	29800	0
26	20231213	191500	3992896400	29800	29800	29800	29800	0
27	20231213	191400	3992896400	29800	29800	29800	29800	0
28	20231213	191300	3992896400	29800	29800	29800	29800	0
29	20231213	191200	3992896400	29800	29800	29800	29800	0
30	20231213	191100	3992896400	29800	29800	29800	29800	0
31	20231213	191000	3992896400	29800	29800	29800	29800	0
32	20231213	190900	3992896400	29800	29800	29800	29800	2802
33	20231213	190800	3992896400	29800	29800	29800	29800	0
34	20231213	190700	3992896400	29800	29800	29800	29800	0
35	20231213	190600	3992896400	29800	29800	29800	29800	0
36	20231213	190500	3992896400	29800	29800	29800	29800	0
37	20231213	190400	3992896400	29800	29800	29800	29800	0
38	20231213	190300	3992896400	29800	29800	29800	29800	0
39	20231213	190200	3992896400	29800	29800	29800	29800	0
40	20231213	190100	3992896400	29800	29800	29800	29800	0
41	20231213	190000	3992896400	29800	29800	29800	29800	0
42	20231213	185900	3992896400	29800	29800	29800	29800	0
43	20231213	185800	3992896400	29800	29800	29800	29800	0
44	20231213	185700	3992896400	29800	29800	29800	29800	0
45	20231213	185600	3992896400	29800	29800	29800	29800	0
46	20231213	185500	3992896400	29800	29800	29800	29800	0
47	20231213	185400	3992896400	29800	29800	29800	29800	0
48	20231213	185300	3992896400	29800	29800	29800	29800	0
49	20231213	185200	3992896400	29800	29800	29800	29800	0
50	20231213	185100	3992896400	29800	29800	29800	29800	0
51	20231213	185000	3992896400	29800	29800	29800	29800	0
52	20231213	184900	3992896400	29800	29800	29800	29800	0
53	20231213	184800	3992896400	29800	29800	29800	29800	0
54	20231213	184700	3992896400	29800	29800	29800	29800	0
55	20231213	184600	3992896400	29800	29800	29800	29800	0
56	20231213	184500	3992896400	29800	29800	29800	29800	0
57	20231213	184400	3992896400	29800	29800	29800	29800	0
58	20231213	184300	3992896400	29800	29800	29800	29800	0
59	20231213	184200	3992896400	29800	29800	29800	29800	0
60	20231213	184100	3992896400	29800	29800	29800	29800	0
61	20231213	184000	3992896400	29800	29800	29800	29800	0
62	20231213	183900	3992896400	29800	29800	29800	29800	2802
63	20231213	183800	3992896400	29800	29800	29800	29800	0
64	20231213	183700	3992896400	29800	29800	29800	29800	0
65	20231213	183600	3992896400	29800	29800	29800	29800	0
66	20231213	183500	3992896400	29800	29800	29800	29800	0
67	20231213	183400	3992896400	29800	29800	29800	29800	0
68	20231213	183300	3992896400	29800	29800	29800	29800	0
69	20231213	183200	3992896400	29800	29800	29800	29800	0
70	20231213	183100	3992896400	29800	29800	29800	29800	0
71	20231213	183000	3992896400	29800	29800	29800	29800	0
72	20231213	182900	3992896400	29800	29800	29800	29800	0
73	20231213	182800	3992896400	29800	29800	29800	29800	0
74	20231213	182700	3992896400	29800	29800	29800	29800	0
75	20231213	182600	3992896400	29800	29800	29800	29800	0
76	20231213	182500	3992896400	29800	29800	29800	29800	0
77	20231213	182400	3992896400	29800	29800	29800	29800	0
78	20231213	182300	3992896400	29800	29800	29800	29800	0
79	20231213	182200	3992896400	29800	29800	29800	29800	0
80	20231213	182100	3992896400	29800	29800	29800	29800	0
81	20231213	182000	3992896400	29800	29800	29800	29800	0
82	20231213	181900	3992896400	29800	29800	29800	29800	0
83	20231213	181800	3992896400	29800	29800	29800	29800	0
84	20231213	181700	3992896400	29800	29800	29800	29800	0
85	20231213	181600	3992896400	29800	29800	29800	29800	0
86	20231213	181500	3992896400	29800	29800	29800	29800	0
87	20231213	181400	3992896400	29800	29800	29800	29800	0
88	20231213	181300	3992896400	29800	29800	29800	29800	0
89	20231213	181200	3992896400	29800	29800	29800	29800	0
90	20231213	181100	3992896400	29800	29800	29800	29800	0
91	20231213	181000	3992896400	29800	29800	29800	29800	0
92	20231213	180900	3992896400	29800	29800	29800	29800	2802
93	20231213	180800	3992896400	29800	29800	29800	29800	0
94	20231213	180700	3992896400	29800	29800	29800	29800	0
95	20231213	180600	3992896400	29800	29800	29800	29800	0
96	20231213	180500	3992896400	29800	29800	29800	29800	0
97	20231213	180400	3992896400	29800	29800	29800	29800	0
98	20231213	180300	3992896400	29800	29800	29800	29800	0
99	20231213	180200	3992896400	29800	29800	29800	29800	0
100	20231213	180100	3992896400	29800	29800	29800	29800	0
101	20231213	180000	3992896400	29800	29800	29800	29800	0
102	20231213	175900	3992896400	29800	29800	29800	29800	0
103	20231213	175800	3992896400	29800	29800	29800	29800	0
104	20231213	175700	3992896400	29800	29800	29800	29800	0
105	20231213	175600	3992896400	29800	29800	29800	29800	0
106	20231213	175500	3992896400	29800	29800	29800	29800	0
107	20231213	175400	3992896400	29800	29800	29800	29800	0
108	20231213	175300	3992896400	29800	29800	29800	29800	0
109	20231213	175200	3992896400	29800	29800	29800	29800	0
110	20231213	175100	3992896400	29800	29800	29800	29800	0
111	20231213	175000	3992896400	29800	29800	29800	29800	0
112	20231213	174900	3992896400	29800	29800	29800	29800	0
113	20231213	174800	3992896400	29800	29800	29800	29800	0
114	20231213	174700	3992896400	29800	29800	29800	29800	0
115	20231213	174600	3992896400	29800	29800	29800	29800	0
116	20231213	174500	3992896400	29800	29800	29800	29800	0
117	20231213	174400	3992896400	29800	29800	29800	29800	0
118	20231213	174300	3992896400	29800	29800	29800	29800	0
119	20231213	174200	3992896400	29800	29800	29800	29800	0
120	20231213	174100	3992896400	29800	29800	29800	29800	0
121	20231213	174000	3992896400	29800	29800	29800	29800	0
122	20231213	173900	3992896400	29800	29800	29800	29800	2802
123	20231213	173800	3992896400	29800	29800	29800	29800	0
124	20231213	173700	3992896400	29800	29800	29800	29800	0
125	20231213	173600	3992896400	29800	29800	29800	29800	0
126	20231213	173500	3992896400	29800	29800	29800	29800	0
127	20231213	173400	3992896400	29800	29800	29800	29800	0
128	20231213	173300	3992896400	29800	29800	29800	29800	0
129	20231213	173200	3992896400	29800	29800	29800	29800	0
130	20231213	173100	3992896400	29800	29800	29800	29800	0
131	20231213	173000	3992896400	29800	29800	29800	29800	0
132	20231213	172900	3992896400	29800	29800	29800	29800	0
133	20231213	172800	3992896400	29800	29800	29800	29800	0
134	20231213	172700	3992896400	29800	29800	29800	29800	0
135	20231213	172600	3992896400	29800	29800	29800	29800	0
136	20231213	172500	3992896400	29800	29800	29800	29800	0
137	20231213	172400	3992896400	29800	29800	29800	29800	0
138	20231213	172300	3992896400	29800	29800	29800	29800	0
139	20231213	172200	3992896400	29800	29800	29800	29800	0
140	20231213	172100	3992896400	29800	29800	29800	29800	0
141	20231213	172000	3992896400	29800	29800	29800	29800	0
142	20231213	171900	3992896400	29800	29800	29800	29800	0
143	20231213	171800	3992896400	29800	29800	29800	29800	0
144	20231213	171700	3992896400	29800	29800	29800	29800	0
145	20231213	171600	3992896400	29800	29800	29800	29800	0
146	20231213	171500	3992896400	29800	29800	29800	29800	0
147	20231213	171400	3992896400	29800	29800	29800	29800	0
148	20231213	171300	3992896400	29800	29800	29800	29800	0
149	20231213	171200	3992896400	29800	29800	29800	29800	0
150	20231213	171100	3992896400	29800	29800	29800	29800	0
151	20231213	171000	3992896400	29800	29800	29800	29800	0
152	20231213	170900	3992896400	29800	29800	29800	29800	2802
153	20231213	170800	3992896400	29800	29800	29800	29800	0
154	20231213	170700	3992896400	29800	29800	29800	29800	0
155	20231213	170600	3992896400	29800	29800	29800	29800	0
156	20231213	170500	3992896400	29800	29800	29800	29800	0
157	20231213	170400	3992896400	29800	29800	29800	29800	0
158	20231213	170300	3992896400	29800	29800	29800	29800	0
159	20231213	170200	3992896400	29800	29800	29800	29800	0
160	20231213	170100	3992896400	29800	29800	29800	29800	0
161	20231213	170000	3992896400	29800	29800	29800	29800	0
162	20231213	165900	3992896400	29800	29800	29800	29800	0
163	20231213	165800	3992896400	29800	29800	29800	29800	0
164	20231213	165700	3992896400	29800	29800	29800	29800	0
165	20231213	165600	3992896400	29800	29800	29800	29800	0
166	20231213	165500	3992896400	29800	29800	29800	29800	0
167	20231213	165400	3992896400	29800	29800	29800	29800	0
168	20231213	165300	3992896400	29800	29800	29800	29800	0
169	20231213	165200	3992896400	29800	29800	29800	29800	0
170	20231213	165100	3992896400	29800	29800	29800	29800	0
171	20231213	165000	3992896400	29800	29800	29800	29800	0
172	20231213	164900	3992896400	29800	29800	29800	29800	0
173	20231213	164800	3992896400	29800	29800	29800	29800	0
174	20231213	164700	3992896400	29800	29800	29800	29800	0
175	20231213	164600	3992896400	29800	29800	29800	29800	0
176	20231213	164500	3992896400	29800	29800	29800	29800	0
177	20231213	164400	3992896400	29800	29800	29800	29800	0
178	20231213	164300	3992896400	29800	29800	29800	29800	0
179	20231213	164200	3992896400	29800	29800	29800	29800	0
180	20231213	164100	3992896400	29800	29800	29800	29800	0
181	20231213	164000	3992896400	29800	29800	29800	29800	0
182	20231213	163900	3992896400	29800	29800	29800	29800	2802
183	20231213	163800	3992896400	29800	29800	29800	29800	0
184	20231213	163700	3992896400	29800	29800	29800	29800	0
185	20231213	163600	3992896400	29800	29800	29800	29800	0
186	20231213	163500	3992896400	29800	29800	29800	29800	0
187	20231213	163400	3992896400	29800	29800	29800	29800	0
188	20231213	163300	3992896400	29800	29800	29800	29800	0
189	20231213	163200	3992896400	29800	29800	29800	29800	0
190	20231213	163100	3992896400	29800	29800	29800	29800	0
191	20231213	163000	3992896400	29800	29800	29800	29800	0
192	20231213	162900	3992896400	29800	29800	29800	29800	0
193	20231213	162800	3992896400	29800	29800	29800	29800	0
194	20231213	162700	3992896400	29800	29800	29800	29800	0
195	20231213	162600	3992896400	29800	29800	29800	29800	0
196	20231213	162500	3992896400	29800	29800	29800	29800	0
197	20231213	162400	3992896400	29800	29800	29800	29800	0
198	20231213	162300	3992896400	29800	29800	29800	29800	0
199	20231213	162200	3992896400	29800	29800	29800	29800	0
200	20231213	162100	3992896400	29800	29800	29800	29800	0
201	20231213	162000	3992896400	29800	29800	29800	29800	0
202	20231213	161900	3992896400	29800	29800	29800	29800	0
203	20231213	161800	3992896400	29800	29800	29800	29800	0
204	20231213	161700	3992896400	29800	29800	29800	29800	0
205	20231213	161600	3992896400	29800	29800	29800	29800	0
206	20231213	161500	3992896400	29800	29800	29800	29800	0
207	20231213	161400	3992896400	29800	29800	29800	29800	0
208	20231213	161300	3992896400	29800	29800	29800	29800	0
209	20231213	161200	3992896400	29800	29800	29800	29800	0
210	20231213	161100	3992896400	29800	29800	29800	29800	0
211	20231213	161000	3992896400	29800	29800	29800	29800	0
212	20231213	160900	3992896400	29800	29800	29800	29800	2802
213	20231213	160800	3992896400	29800	29800	29800	29800	0
214	20231213	160700	3992896400	29800	29800	29800	29800	0
215	20231213	160600	3992896400	29800	29800	29800	29800	0
216	20231213	160500	3992896400	29800	29800	29800	29800	0
217	20231213	160400	3992896400	29800	29800	29800	29800	0
218	20231213	160300	3992896400	29800	29800	29800	29800	0
219	20231213	160200	3992896400	29800	29800	29800	29800	0
220	20231213	160100	3992896400	29800	29800	29800	29800	0
221	20231213	160000	3992896400	29800	29800	29800	29800	0
222	20231213	155900	3992896400	29800	29800	29800	29800	0
223	20231213	155800	3992896400	29800	29800	29800	29800	0
224	20231213	155700	3992896400	29800	29800	29800	29800	0
225	20231213	155600	3992896400	29800	29800	29800	29800	0
226	20231213	155500	3992896400	29800	29800	29800	29800	0
227	20231213	155400	3992896400	29800	29800	29800	29800	0
228	20231213	155300	3992896400	29800	29800	29800	29800	0
229	20231213	155200	3992896400	29800	29800	29800	29800	0
230	20231213	155100	3992896400	29800	29800	29800	29800	0
231	20231213	155000	3992896400	29800	29800	29800	29800	0
232	20231213	154900	3992896400	29800	29800	29800	29800	0
233	20231213	154800	3992896400	29800	29800	29800	29800	0
234	20231213	154700	3992896400	29800	29800	29800	29800	0
235	20231213	154600	3992896400	29800	29800	29800	29800	0
236	20231213	154500	3992896400	29800	29800	29800	29800	0
237	20231213	154400	3992896400	29800	29800	29800	29800	0
238	20231213	154300	3992896400	29800	29800	29800	29800	0
239	20231213	154200	3992896400	29800	29800	29800	29800	0
240	20231213	154100	3992896400	29800	29800	29800	29800	0
241	20231213	154000	3992896400	29800	29800	29800	29800	0
242	20231213	153900	3992896400	29800	29800	29800	29800	2802
243	20231213	153800	3992896400	29800	29800	29800	29800	0
244	20231213	153700	3992896400	29800	29800	29800	29800	0
245	20231213	153600	3992896400	29800	29800	29800	29800	0
246	20231213	153500	3992896400	29800	29800	29800	29800	0
247	20231213	153400	3992896400	29800	29800	29800	29800	0
248	20231213	153300	3992896400	29800	29800	29800	29800	0
249	20231213	153200	3992896400	29800	29800	29800	29800	0
250	20231213	153100	3992896400	29800	29800	29800	29800	0
251	20231213	153000	3992896400	29800	29800	29800	29800	2802
252	20231213	152900	3909396800	29900	29900	29900	29900	0
253	20231213	152800	3909396800	29900	29900	29900	29900	0
254	20231213	152700	3909396800	29900	29900	29900	29900	0
255	20231213	152600	3909396800	29900	29900	29900	29900	0
256	20231213	152500	3909396800	29900	29900	29900	29900	0
257	20231213	152400	3909396800	29900	29900	29900	29900	0
258	20231213	152300	3909396800	29900	29900	29900	29900	0
259	20231213	152200	3909396800	29900	29900	29900	29900	0
260	20231213	152100	3909396800	29900	29900	29900	29900	0
261	20231213	152000	3909396800	29900	29900	29900	29900	0
262	20231213	151900	3909396800	29900	29800	29900	29800	873
263	20231213	151800	3883347200	29850	29850	29850	29850	821
264	20231213	151700	3858840350	29850	29750	29850	29750	1297
265	20231213	151600	3820139850	29750	29800	29800	29750	1679
266	20231213	151500	3770177150	29800	29800	29850	29800	1577
267	20231213	151400	3723182250	29750	29800	29800	29750	185
268	20231213	151300	3717678450	29750	29750	29800	29750	1191
269	20231213	151200	3682246000	29750	29750	29800	29750	377
270	20231213	151100	3671025600	29750	29800	29800	29750	532
271	20231213	151000	3655179150	29800	29800	29800	29750	530
272	20231213	150900	3639387900	29800	29800	29800	29800	544
273	20231213	150800	3623176700	29800	29800	29800	29750	85
274	20231213	150700	3620645100	29800	29800	29850	29750	302
275	20231213	150600	3611650000	29750	29800	29800	29750	1566
276	20231213	150500	3564986700	29800	29850	29850	29800	697
277	20231213	150400	3544215550	29850	29850	29850	29850	268
278	20231213	150300	3536215750	29850	29850	29900	29850	153
279	20231213	150200	3531648650	29850	29900	29900	29850	6
280	20231213	150100	3531469500	29850	29900	29900	29850	219
281	20231213	150000	3524931350	29850	29900	29900	29850	562
282	20231213	145900	3508132250	29900	29900	29900	29900	509
283	20231213	145800	3492913150	29900	29900	29900	29900	1490
284	20231213	145700	3448362150	29900	29850	29900	29850	95
285	20231213	145600	3445526350	29850	29850	29850	29850	100
286	20231213	145500	3442541350	29850	29850	29900	29850	40
287	20231213	145400	3441347300	29850	29850	29850	29850	375
288	20231213	145300	3430153550	29850	29850	29850	29850	0
289	20231213	145200	3430153550	29850	29850	29900	29850	112
290	20231213	145100	3426809800	29850	29850	29850	29800	342
291	20231213	145000	3416602100	29850	29850	29850	29800	233
292	20231213	144900	3409648550	29850	29800	29850	29800	1535
293	20231213	144800	3363873100	29800	29800	29800	29750	2462
294	20231213	144700	3290607400	29800	29800	29800	29800	1529
295	20231213	144600	3245043200	29850	29800	29850	29800	151
296	20231213	144500	3240538400	29850	29800	29850	29800	669
297	20231213	144400	3220596950	29850	29850	29850	29800	751
298	20231213	144300	3198182800	29850	29850	29850	29800	1022
299	20231213	144200	3167676400	29800	29800	29800	29800	30
300	20231213	144100	3166782400	29800	29800	29800	29750	638
301	20231213	144000	3147770950	29850	29800	29850	29750	699
302	20231213	143900	3126940950	29750	29800	29800	29750	1932
303	20231213	143800	3069370850	29800	29800	29850	29800	14
304	20231213	143700	3068953600	29850	29800	29850	29800	555
305	20231213	143600	3052401600	29800	29800	29850	29800	268
306	20231213	143500	3044415150	29800	29850	29850	29800	1786
307	20231213	143400	2991189350	29850	29800	29850	29800	24
308	20231213	143300	2990474000	29800	29850	29900	29800	33
309	20231213	143200	2989490200	29850	29900	29900	29850	49
310	20231213	143100	2988027250	29900	29850	29900	29850	256
311	20231213	143000	2980384100	29850	29850	29850	29800	1024
312	20231213	142900	2949818750	29850	29850	29900	29850	729
313	20231213	142800	2928056650	29900	29900	29900	29850	40
314	20231213	142700	2926861950	29900	29900	29900	29900	474
315	20231213	142600	2912689350	29900	29900	29900	29850	53
316	20231213	142500	2911107150	29850	29850	29900	29850	82
317	20231213	142400	2908659250	29850	29850	29900	29850	147
318	20231213	142300	2904271250	29900	29850	29900	29850	237
319	20231213	142200	2897196450	29900	29900	29900	29900	22
320	20231213	142100	2896538650	29900	29850	29900	29850	648
321	20231213	142000	2877168250	29850	29850	29850	29850	1245
322	20231213	141900	2840005000	29900	29900	29900	29900	1
323	20231213	141800	2839975100	29850	29850	29850	29850	43
324	20231213	141700	2838691550	29850	29900	29900	29850	968
325	20231213	141600	2809755950	29950	29900	29950	29900	208
326	20231213	141500	2803536700	29900	29950	29950	29900	4
327	20231213	141400	2803416950	29950	29900	29950	29900	141
328	20231213	141300	2799201000	29900	29950	29950	29900	188
329	20231213	141200	2793579750	29950	29950	29950	29950	57
330	20231213	141100	2791872600	29950	29950	29950	29950	0
331	20231213	141000	2791872600	29950	29950	29950	29950	0
332	20231213	140900	2791872600	29950	30000	30000	29950	529
333	20231213	140800	2776028800	29950	29950	29950	29950	100
334	20231213	140700	2773033800	30000	30000	30000	30000	1
335	20231213	140600	2773003800	30000	29950	30000	29950	30
336	20231213	140500	2772105200	29950	30000	30000	29950	73
337	20231213	140400	2769917250	29950	29950	29950	29950	207
338	20231213	140300	2763717600	29950	29950	29950	29950	110
339	20231213	140200	2760423100	29900	29950	29950	29900	37
340	20231213	140100	2759315200	29900	29900	29900	29900	304
341	20231213	140000	2750225600	29900	29900	29900	29900	28
342	20231213	135900	2749388400	29900	29900	29900	29900	0
343	20231213	135800	2749388400	29900	29850	29900	29850	223
344	20231213	135700	2742722500	29900	29900	29900	29900	46
345	20231213	135600	2741347100	29900	29900	29900	29850	161
346	20231213	135500	2736533550	29900	29850	29950	29850	128
347	20231213	135400	2732706850	29950	29900	29950	29900	636
348	20231213	135300	2713687250	29900	29900	29900	29900	100
349	20231213	135200	2710697250	29850	29850	29850	29850	11
350	20231213	135100	2710368900	29850	29850	29850	29850	58
351	20231213	135000	2708637600	29850	29900	29900	29850	6
352	20231213	134900	2708458450	29850	29850	29850	29850	11
353	20231213	134800	2708130100	29850	29850	29900	29850	116
354	20231213	134700	2704667450	29850	29850	29850	29850	118
355	20231213	134600	2701145150	29850	29850	29850	29850	48
356	20231213	134500	2699712350	29950	29850	29950	29850	43
357	20231213	134400	2698428700	29950	29950	29950	29950	0
358	20231213	134300	2698428700	29950	29850	29950	29850	712
359	20231213	134200	2677173300	29800	29800	29800	29800	100
360	20231213	134100	2674193300	29800	29850	29850	29800	108
361	20231213	134000	2670972350	29800	29800	29800	29800	4
362	20231213	133900	2670853150	29800	29850	29850	29800	23
363	20231213	133800	2670167650	29850	29850	29850	29850	3
364	20231213	133700	2670078100	29850	29800	29850	29750	437
365	20231213	133600	2657055000	29800	29800	29850	29750	937
366	20231213	133500	2629138750	29850	29850	29850	29850	0
367	20231213	133400	2629138750	29850	29850	29850	29850	11
368	20231213	133300	2628810400	29850	29850	29850	29850	49
369	20231213	133200	2627347750	29800	29850	29850	29800	260
370	20231213	133100	2619599400	29750	29850	29950	29750	1266
371	20231213	133000	2581883600	29850	29850	29850	29850	39
372	20231213	132900	2580719450	29950	29950	29950	29950	6
373	20231213	132800	2580539750	29800	29950	30000	29750	9701
374	20231213	132700	2291058100	29950	29950	29950	29950	5
375	20231213	132600	2290908350	29950	29950	30000	29900	203
376	20231213	132500	2284831900	29950	29950	29950	29950	50
377	20231213	132400	2283334400	29950	29950	29950	29950	304
378	20231213	132300	2274229600	29950	29900	29950	29900	233
379	20231213	132200	2267262750	29950	29950	29950	29900	12
380	20231213	132100	2266903600	29950	29900	29950	29900	130
381	20231213	132000	2263016100	29900	29950	29950	29900	92
382	20231213	131900	2260263150	29950	29950	29950	29950	191
383	20231213	131800	2254542700	29950	29950	29950	29950	181
384	20231213	131700	2249121750	29950	29950	29950	29950	3
385	20231213	131600	2249031900	29950	29900	29950	29900	52
386	20231213	131500	2247477000	29950	29950	29950	29900	117
387	20231213	131400	2243976450	30000	29950	30000	29950	205
388	20231213	131300	2237836150	29950	29950	29950	29950	114
389	20231213	131200	2234421850	29950	29950	29950	29950	1
390	20231213	131100	2234391900	29950	29950	29950	29950	2
391	20231213	131000	2234332000	29950	30000	30000	29950	38
392	20231213	130900	2233193850	29950	29950	29950	29950	4
393	20231213	130800	2233074050	29950	29950	29950	29950	72
394	20231213	130700	2230917650	29950	29950	30000	29950	45
395	20231213	130600	2229569850	29900	29950	29950	29900	670
396	20231213	130500	2209519900	29950	29950	30000	29950	92
397	20231213	130400	2206761300	29950	29950	29950	29950	97
398	20231213	130300	2203856150	29950	29950	29950	29950	165
399	20231213	130200	2198914400	29950	29950	29950	29900	64
400	20231213	130100	2196999850	29950	29950	29950	29950	191
401	20231213	130000	2191279400	29950	29950	29950	29900	155
402	20231213	125900	2186638500	29950	29950	29950	29900	285
403	20231213	125800	2178104650	29950	29950	29950	29950	230
404	20231213	125700	2171216150	29950	29950	29950	29900	81
405	20231213	125600	2168790250	29950	29950	29950	29900	504
406	20231213	125500	2153710950	29950	29950	30000	29950	33
407	20231213	125400	2152722550	29950	29950	30000	29950	144
408	20231213	125300	2148408350	29950	29950	30000	29950	662
409	20231213	125200	2128575850	29950	29950	29950	29900	108
410	20231213	125100	2125341500	29950	29950	29950	29950	7
411	20231213	125000	2125131850	29950	29900	29950	29900	34
412	20231213	124900	2124113800	29950	29950	29950	29950	2
413	20231213	124800	2124053900	29900	29950	29950	29900	6
414	20231213	124700	2123874450	29900	29900	29900	29900	50
415	20231213	124600	2122379450	29950	29950	29950	29950	13
416	20231213	124500	2121990100	29900	29950	29950	29900	53
417	20231213	124400	2120404400	29900	30000	30000	29900	108
418	20231213	124300	2117167350	30000	29900	30000	29900	51
419	20231213	124200	2115642350	30000	29950	30000	29950	118
420	20231213	124100	2112105950	30000	30000	30000	30000	31
421	20231213	124000	2111175950	30000	30000	30000	30000	0
422	20231213	123900	2111175950	30000	30000	30000	30000	0
423	20231213	123800	2111175950	30000	29950	30000	29950	535
424	20231213	123700	2095152150	29950	29950	29950	29950	149
425	20231213	123600	2090689600	29950	29950	29950	29950	15
426	20231213	123500	2090240350	29950	29950	29950	29950	119
427	20231213	123400	2086676300	29950	29900	29950	29900	88
428	20231213	123300	2084041400	29900	29950	29950	29900	1522
429	20231213	123200	2038470450	29950	29950	29950	29950	517
430	20231213	123100	2022986300	30000	30000	30000	30000	1
431	20231213	123000	2022956300	29950	29950	29950	29950	1149
432	20231213	122900	1988543750	30000	30000	30000	29950	81
433	20231213	122800	1986117250	30000	30000	30000	30000	0
434	20231213	122700	1986117250	30000	30000	30000	30000	428
435	20231213	122600	1973277250	30050	30050	30050	30000	1004
436	20231213	122500	1943157050	30050	30050	30050	30050	2
437	20231213	122400	1943096950	30050	30050	30050	30050	82
438	20231213	122300	1940632850	30050	30050	30050	30000	63
439	20231213	122200	1938740800	30000	30050	30050	30000	71
440	20231213	122100	1936610000	30000	30000	30000	30000	0
441	20231213	122000	1936610000	30000	30000	30000	30000	15
442	20231213	121900	1936160000	30050	30000	30050	30000	38
443	20231213	121800	1935019450	30000	30000	30000	30000	35
444	20231213	121700	1933969450	30000	30000	30000	30000	132
445	20231213	121600	1930009450	30000	30000	30000	30000	23
446	20231213	121500	1929319450	30000	30000	30000	30000	12
447	20231213	121400	1928959450	30000	29950	30000	29950	58
448	20231213	121300	1927220450	29950	29950	29950	29950	78
449	20231213	121200	1924884350	30000	30000	30000	30000	26
450	20231213	121100	1924104350	30000	30000	30000	30000	29
451	20231213	121000	1923234350	30000	30000	30050	29950	347
452	20231213	120900	1912824500	30000	30000	30000	30000	0
453	20231213	120800	1912824500	30000	29950	30000	29950	100
454	20231213	120700	1909824950	30000	30000	30000	30000	23
455	20231213	120600	1909134950	30050	30050	30050	30050	0
456	20231213	120500	1909134950	30050	30050	30050	30050	1
457	20231213	120400	1909104900	29950	29950	29950	29950	10
458	20231213	120300	1908805400	29950	30050	30050	29950	93
459	20231213	120200	1906019950	29950	30000	30000	29950	673
460	20231213	120100	1885852550	30000	30050	30050	30000	69
461	20231213	120000	1883782450	30050	30050	30050	30050	4
462	20231213	115900	1883662250	30050	30050	30050	30050	134
463	20231213	115800	1879635550	30050	30050	30050	30050	3
464	20231213	115700	1879545400	30050	30050	30050	30050	0
465	20231213	115600	1879545400	30050	30050	30050	30050	11
466	20231213	115500	1879214850	30050	30000	30050	30000	27
467	20231213	115400	1878404800	30000	30000	30000	30000	2
468	20231213	115300	1878344800	30000	30050	30050	30000	99
469	20231213	115200	1875373250	30050	30050	30050	30050	30
470	20231213	115100	1874471750	30050	30050	30050	30050	94
471	20231213	115000	1871647050	29950	30000	30050	29950	1102
472	20231213	114900	1838584650	29950	29950	29950	29950	20
473	20231213	114800	1837985650	30000	30000	30000	30000	1
474	20231213	114700	1837955650	29950	30000	30000	29950	22
475	20231213	114600	1837296150	30000	29950	30000	29950	14
476	20231213	114500	1836876650	29950	29950	29950	29950	15
477	20231213	114400	1836427400	29950	29900	29950	29900	840
478	20231213	114300	1811289400	29950	29950	29950	29950	1
479	20231213	114200	1811259450	29900	29950	29950	29900	150
480	20231213	114100	1806768950	29950	29950	29950	29950	1
481	20231213	114000	1806739000	29900	29950	29950	29900	25
482	20231213	113900	1805991250	29950	29950	29950	29900	574
483	20231213	113800	1788819950	29950	29950	29950	29900	187
484	20231213	113700	1783220350	29950	29950	29950	29950	60
485	20231213	113600	1781423350	29950	29950	29950	29950	41
486	20231213	113500	1780195400	29950	29950	29950	29900	21
487	20231213	113400	1779567050	29950	29900	29950	29900	63
488	20231213	113300	1777681200	29900	29900	29900	29900	90
489	20231213	113200	1774990200	29950	29950	29950	29950	5
490	20231213	113100	1774840450	29950	29900	29950	29900	18
491	20231213	113000	1774301600	29950	29950	29950	29900	249
492	20231213	112900	1766847350	29950	29950	30000	29950	313
493	20231213	112800	1757472950	29950	29950	30000	29950	435
494	20231213	112700	1744444650	29950	30000	30000	29950	420
495	20231213	112600	1731865600	30000	30000	30000	30000	6
496	20231213	112500	1731685600	30000	30000	30000	30000	0
497	20231213	112400	1731685600	30000	30000	30000	30000	2
498	20231213	112300	1731625600	29950	30000	30000	29950	39
499	20231213	112200	1730457050	30000	30000	30000	30000	1
500	20231213	112100	1730427050	30000	30000	30000	30000	1
501	20231213	112000	1730397050	30000	30000	30000	30000	2
502	20231213	111900	1730337050	29950	30000	30000	29950	3
503	20231213	111800	1730247150	29950	30000	30000	29950	408
504	20231213	111700	1718008250	30000	29950	30000	29950	3
505	20231213	111600	1717918350	29950	29950	29950	29950	23
506	20231213	111500	1717229500	30000	30000	30000	30000	1
507	20231213	111400	1717199500	29900	29950	29950	29900	1423
508	20231213	111300	1674585200	29950	29950	29950	29950	35
509	20231213	111200	1673536950	30000	29950	30000	29950	50
510	20231213	111100	1672039400	30000	30000	30000	30000	5
511	20231213	111000	1671889400	30000	30000	30000	30000	1
512	20231213	110900	1671859400	30000	30000	30000	30000	12
513	20231213	110800	1671499400	29950	29950	29950	29900	173
514	20231213	110700	1666323050	29950	30000	30000	29900	279
515	20231213	110600	1657969450	29950	29950	29950	29950	607
516	20231213	110500	1639789800	29950	29950	29950	29950	0
517	20231213	110400	1639789800	29950	29950	29950	29950	106
518	20231213	110300	1636615100	30000	30000	30000	29950	12
519	20231213	110200	1636255600	29950	29950	29950	29950	10
520	20231213	110100	1635956100	30000	30000	30000	30000	134
521	20231213	110000	1631936100	30000	29950	30000	29950	22
522	20231213	105900	1631276600	29950	29950	29950	29950	143
523	20231213	105800	1626993750	29950	29950	29950	29950	111
524	20231213	105700	1623669300	29950	29950	29950	29900	372
525	20231213	105600	1612529600	29950	29950	29950	29950	702
526	20231213	105500	1591504700	29950	29950	29950	29950	290
527	20231213	105400	1582819200	29950	29900	29950	29900	83
528	20231213	105300	1580335850	29900	29900	29900	29900	96
529	20231213	105200	1577465450	29950	29950	29950	29950	38
530	20231213	105100	1576327350	29950	29950	29950	29950	1
531	20231213	105000	1576297400	29900	30000	30000	29900	167
532	20231213	104900	1571302450	29950	30000	30000	29950	2217
533	20231213	104800	1504899850	29950	29950	29950	29950	0
534	20231213	104700	1504899850	29950	29950	29950	29950	12
535	20231213	104600	1504540450	29950	29950	29950	29950	66
536	20231213	104500	1502563750	29950	29950	30000	29900	1729
537	20231213	104400	1450781400	30000	30000	30000	30000	517
538	20231213	104300	1435271400	30000	30000	30000	30000	67
539	20231213	104200	1433261400	30000	30000	30000	30000	0
540	20231213	104100	1433261400	30000	30000	30000	30000	605
541	20231213	104000	1415111400	30000	30000	30000	30000	26
542	20231213	103900	1414331400	30000	30050	30050	30000	660
543	20231213	103800	1394528900	30050	30050	30050	30050	0
544	20231213	103700	1394528900	30050	30000	30050	30000	717
545	20231213	103600	1373013400	30000	30000	30000	30000	424
546	20231213	103500	1360293400	30000	30000	30000	30000	103
547	20231213	103400	1357203400	30000	30000	30000	30000	351
548	20231213	103300	1346673400	30000	30000	30000	30000	27
549	20231213	103200	1345863400	30000	29950	30000	29950	63
550	20231213	103100	1343976300	29950	29950	29950	29950	50
551	20231213	103000	1342478800	29950	29950	29950	29950	0
552	20231213	102900	1342478800	29950	29950	29950	29950	33
553	20231213	102800	1341490450	29950	29950	29950	29900	47
554	20231213	102700	1340082850	29950	30000	30000	29900	107
555	20231213	102600	1336880200	29950	29950	29950	29900	186
556	20231213	102500	1331312150	29950	29950	29950	29900	21
557	20231213	102400	1330683650	30000	30000	30000	30000	36
558	20231213	102300	1329603650	30000	29900	30000	29900	96
559	20231213	102200	1326727250	29900	29950	29950	29900	146
560	20231213	102100	1322358600	29950	30000	30000	29950	1045
561	20231213	102000	1291058200	30000	30000	30000	29950	356
562	20231213	101900	1280379200	30000	30000	30000	30000	318
563	20231213	101800	1270839200	30000	30000	30000	30000	11
564	20231213	101700	1270509200	29950	29950	29950	29950	64
565	20231213	101600	1268592400	30000	30000	30000	30000	20
566	20231213	101500	1267992400	30000	29950	30000	29950	492
567	20231213	101400	1253256900	29950	29950	29950	29950	0
568	20231213	101300	1253256900	29950	29950	29950	29950	100
569	20231213	101200	1250261900	29950	29950	29950	29950	2
570	20231213	101100	1250202000	30000	30000	30000	30000	3
571	20231213	101000	1250112000	30000	30000	30000	30000	103
572	20231213	100900	1247022000	30000	29950	30000	29950	43
573	20231213	100800	1245734000	29950	29950	29950	29950	27
574	20231213	100700	1244925350	30000	29950	30000	29950	146
575	20231213	100600	1240552400	29950	29950	29950	29900	113
576	20231213	100500	1237169000	29950	29950	29950	29900	1260
577	20231213	100400	1199492250	29950	29950	29950	29900	739
578	20231213	100300	1177361450	29950	29950	29950	29900	58
579	20231213	100200	1175626400	29900	29900	29950	29900	1192
580	20231213	100100	1139985500	29950	29950	29950	29900	1405
581	20231213	100000	1097907550	30000	30000	30000	30000	3
582	20231213	095900	1097817550	30000	29950	30000	29950	273
583	20231213	095800	1089640850	29950	29950	29950	29950	79
584	20231213	095700	1087274800	29950	29950	29950	29950	35
585	20231213	095600	1086226550	29950	30000	30000	29950	102
586	20231213	095500	1083169150	30000	30000	30000	30000	100
587	20231213	095400	1080169150	30000	30000	30000	30000	82
588	20231213	095300	1077709150	30000	30000	30000	29950	41
589	20231213	095200	1076480500	30000	30000	30000	30000	9
590	20231213	095100	1076210500	30050	30050	30050	30000	68
591	20231213	095000	1074170250	30050	30050	30050	30050	8
592	20231213	094900	1073929850	30050	30050	30050	30050	0
593	20231213	094800	1073929850	30050	30050	30050	30000	1006
594	20231213	094700	1043749650	30000	30050	30050	29950	793
595	20231213	094600	1019973450	30050	30100	30100	30050	5
596	20231213	094500	1019823050	30100	30000	30100	30000	570
597	20231213	094400	1002707500	29950	30000	30000	29950	607
598	20231213	094300	984508750	29950	29950	30100	29950	566
599	20231213	094200	967512400	29950	29950	30000	29950	1093
600	20231213	094100	934730050	29900	29950	30000	29900	933
601	20231213	094000	906821300	29950	30000	30000	29950	921
602	20231213	093900	879235300	30000	30000	30000	29950	560
603	20231213	093800	862462800	30000	30000	30000	29950	1194
604	20231213	093700	826692350	30000	30000	30000	30000	1058
605	20231213	093600	794952350	30000	30000	30050	30000	23
606	20231213	093500	794262100	30000	30050	30050	30000	607
607	20231213	093400	776026750	30050	30050	30050	30050	88
608	20231213	093300	773382350	30050	30050	30050	30050	64
609	20231213	093200	771459150	30000	30050	30050	30000	163
610	20231213	093100	766566450	30050	30000	30050	30000	125
611	20231213	093000	762815700	30000	30000	30050	30000	364
612	20231213	092900	751879900	30000	30000	30050	30000	129
613	20231213	092800	748009050	30000	30000	30050	29950	558
614	20231213	092700	731268950	30000	30050	30050	30000	2386
615	20231213	092600	659680750	30050	30150	30150	30000	4425
616	20231213	092500	526611300	30150	30150	30150	30100	55
617	20231213	092400	524954550	30150	30100	30150	30100	763
618	20231213	092300	501986600	30150	30150	30150	30100	192
619	20231213	092200	496202000	30150	30150	30200	30100	257
620	20231213	092100	488455600	30150	30200	30200	30150	1015
621	20231213	092000	457847850	30200	30150	30200	30150	702
622	20231213	091900	436681050	30150	30150	30200	30150	738
623	20231213	091800	414422000	30200	30200	30200	30200	150
624	20231213	091700	409892000	30200	30200	30200	30150	142
625	20231213	091600	405604800	30200	30250	30250	30200	341
626	20231213	091500	395301100	30250	30250	30250	30200	103
627	20231213	091400	392189750	30250	30200	30300	30150	474
628	20231213	091300	377889050	30200	30200	30200	30150	795
629	20231213	091200	353899500	30150	30150	30250	30150	507
630	20231213	091100	338598400	30200	30350	30350	30150	2895
631	20231213	091000	251038650	30350	30350	30350	30250	703
632	20231213	090900	229726200	30300	30300	30300	30250	630
633	20231213	090800	210638250	30300	30350	30350	30250	762
634	20231213	090700	187551050	30300	30300	30450	30250	1031
635	20231213	090600	156309600	30300	30300	30300	30250	556
636	20231213	090500	139474350	30300	30300	30300	30300	930
637	20231213	090400	111295350	30300	30400	30400	30250	636
638	20231213	090300	92031550	30400	30400	30400	30300	603
639	20231213	090200	73756950	30350	30450	30450	30350	689
640	20231213	090100	52841100	30350	30450	30450	30350	701
641	20231213	090000	31538550	30500	30500	30550	30450	1020