KissMeData/228670/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204000	1887726550	22650	22650	22650	22650	4489
3	20231222	203900	1887726550	22650	22650	22650	22650	0
4	20231222	203800	1887726550	22650	22650	22650	22650	0
5	20231222	203700	1887726550	22650	22650	22650	22650	0
6	20231222	203600	1887726550	22650	22650	22650	22650	0
7	20231222	203500	1887726550	22650	22650	22650	22650	0
8	20231222	203400	1887726550	22650	22650	22650	22650	0
9	20231222	203300	1887726550	22650	22650	22650	22650	0
10	20231222	203200	1887726550	22650	22650	22650	22650	0
11	20231222	203100	1887726550	22650	22650	22650	22650	0
12	20231222	203000	1887726550	22650	22650	22650	22650	0
13	20231222	202900	1887726550	22650	22650	22650	22650	0
14	20231222	202800	1887726550	22650	22650	22650	22650	0
15	20231222	202700	1887726550	22650	22650	22650	22650	0
16	20231222	202600	1887726550	22650	22650	22650	22650	0
17	20231222	202500	1887726550	22650	22650	22650	22650	0
18	20231222	202400	1887726550	22650	22650	22650	22650	0
19	20231222	202300	1887726550	22650	22650	22650	22650	0
20	20231222	202200	1887726550	22650	22650	22650	22650	0
21	20231222	202100	1887726550	22650	22650	22650	22650	0
22	20231222	202000	1887726550	22650	22650	22650	22650	0
23	20231222	201900	1887726550	22650	22650	22650	22650	0
24	20231222	201800	1887726550	22650	22650	22650	22650	0
25	20231222	201700	1887726550	22650	22650	22650	22650	0
26	20231222	201600	1887726550	22650	22650	22650	22650	0
27	20231222	201500	1887726550	22650	22650	22650	22650	0
28	20231222	201400	1887726550	22650	22650	22650	22650	0
29	20231222	201300	1887726550	22650	22650	22650	22650	0
30	20231222	201200	1887726550	22650	22650	22650	22650	0
31	20231222	201100	1887726550	22650	22650	22650	22650	0
32	20231222	201000	1887726550	22650	22650	22650	22650	4489
33	20231222	200900	1887726550	22650	22650	22650	22650	0
34	20231222	200800	1887726550	22650	22650	22650	22650	0
35	20231222	200700	1887726550	22650	22650	22650	22650	0
36	20231222	200600	1887726550	22650	22650	22650	22650	0
37	20231222	200500	1887726550	22650	22650	22650	22650	0
38	20231222	200400	1887726550	22650	22650	22650	22650	0
39	20231222	200300	1887726550	22650	22650	22650	22650	0
40	20231222	200200	1887726550	22650	22650	22650	22650	0
41	20231222	200100	1887726550	22650	22650	22650	22650	0
42	20231222	200000	1887726550	22650	22650	22650	22650	0
43	20231222	195900	1887726550	22650	22650	22650	22650	0
44	20231222	195800	1887726550	22650	22650	22650	22650	0
45	20231222	195700	1887726550	22650	22650	22650	22650	0
46	20231222	195600	1887726550	22650	22650	22650	22650	0
47	20231222	195500	1887726550	22650	22650	22650	22650	0
48	20231222	195400	1887726550	22650	22650	22650	22650	0
49	20231222	195300	1887726550	22650	22650	22650	22650	0
50	20231222	195200	1887726550	22650	22650	22650	22650	0
51	20231222	195100	1887726550	22650	22650	22650	22650	0
52	20231222	195000	1887726550	22650	22650	22650	22650	0
53	20231222	194900	1887726550	22650	22650	22650	22650	0
54	20231222	194800	1887726550	22650	22650	22650	22650	0
55	20231222	194700	1887726550	22650	22650	22650	22650	0
56	20231222	194600	1887726550	22650	22650	22650	22650	0
57	20231222	194500	1887726550	22650	22650	22650	22650	0
58	20231222	194400	1887726550	22650	22650	22650	22650	0
59	20231222	194300	1887726550	22650	22650	22650	22650	0
60	20231222	194200	1887726550	22650	22650	22650	22650	0
61	20231222	194100	1887726550	22650	22650	22650	22650	0
62	20231222	194000	1887726550	22650	22650	22650	22650	4489
63	20231222	193900	1887726550	22650	22650	22650	22650	0
64	20231222	193800	1887726550	22650	22650	22650	22650	0
65	20231222	193700	1887726550	22650	22650	22650	22650	0
66	20231222	193600	1887726550	22650	22650	22650	22650	0
67	20231222	193500	1887726550	22650	22650	22650	22650	0
68	20231222	193400	1887726550	22650	22650	22650	22650	0
69	20231222	193300	1887726550	22650	22650	22650	22650	0
70	20231222	193200	1887726550	22650	22650	22650	22650	0
71	20231222	193100	1887726550	22650	22650	22650	22650	0
72	20231222	193000	1887726550	22650	22650	22650	22650	0
73	20231222	192900	1887726550	22650	22650	22650	22650	0
74	20231222	192800	1887726550	22650	22650	22650	22650	0
75	20231222	192700	1887726550	22650	22650	22650	22650	0
76	20231222	192600	1887726550	22650	22650	22650	22650	0
77	20231222	192500	1887726550	22650	22650	22650	22650	0
78	20231222	192400	1887726550	22650	22650	22650	22650	0
79	20231222	192300	1887726550	22650	22650	22650	22650	0
80	20231222	192200	1887726550	22650	22650	22650	22650	0
81	20231222	192100	1887726550	22650	22650	22650	22650	0
82	20231222	192000	1887726550	22650	22650	22650	22650	0
83	20231222	191900	1887726550	22650	22650	22650	22650	0
84	20231222	191800	1887726550	22650	22650	22650	22650	0
85	20231222	191700	1887726550	22650	22650	22650	22650	0
86	20231222	191600	1887726550	22650	22650	22650	22650	0
87	20231222	191500	1887726550	22650	22650	22650	22650	0
88	20231222	191400	1887726550	22650	22650	22650	22650	0
89	20231222	191300	1887726550	22650	22650	22650	22650	0
90	20231222	191200	1887726550	22650	22650	22650	22650	0
91	20231222	191100	1887726550	22650	22650	22650	22650	0
92	20231222	191000	1887726550	22650	22650	22650	22650	4489
93	20231222	190900	1887726550	22650	22650	22650	22650	0
94	20231222	190800	1887726550	22650	22650	22650	22650	0
95	20231222	190700	1887726550	22650	22650	22650	22650	0
96	20231222	190600	1887726550	22650	22650	22650	22650	0
97	20231222	190500	1887726550	22650	22650	22650	22650	0
98	20231222	190400	1887726550	22650	22650	22650	22650	0
99	20231222	190300	1887726550	22650	22650	22650	22650	0
100	20231222	190200	1887726550	22650	22650	22650	22650	0
101	20231222	190100	1887726550	22650	22650	22650	22650	0
102	20231222	190000	1887726550	22650	22650	22650	22650	0
103	20231222	185900	1887726550	22650	22650	22650	22650	0
104	20231222	185800	1887726550	22650	22650	22650	22650	0
105	20231222	185700	1887726550	22650	22650	22650	22650	0
106	20231222	185600	1887726550	22650	22650	22650	22650	0
107	20231222	185500	1887726550	22650	22650	22650	22650	0
108	20231222	185400	1887726550	22650	22650	22650	22650	0
109	20231222	185300	1887726550	22650	22650	22650	22650	0
110	20231222	185200	1887726550	22650	22650	22650	22650	0
111	20231222	185100	1887726550	22650	22650	22650	22650	0
112	20231222	185000	1887726550	22650	22650	22650	22650	0
113	20231222	184900	1887726550	22650	22650	22650	22650	0
114	20231222	184800	1887726550	22650	22650	22650	22650	0
115	20231222	184700	1887726550	22650	22650	22650	22650	0
116	20231222	184600	1887726550	22650	22650	22650	22650	0
117	20231222	184500	1887726550	22650	22650	22650	22650	0
118	20231222	184400	1887726550	22650	22650	22650	22650	0
119	20231222	184300	1887726550	22650	22650	22650	22650	0
120	20231222	184200	1887726550	22650	22650	22650	22650	0
121	20231222	184100	1887726550	22650	22650	22650	22650	0
122	20231222	184000	1887726550	22650	22650	22650	22650	4489
123	20231222	183900	1887726550	22650	22650	22650	22650	0
124	20231222	183800	1887726550	22650	22650	22650	22650	0
125	20231222	183700	1887726550	22650	22650	22650	22650	0
126	20231222	183600	1887726550	22650	22650	22650	22650	0
127	20231222	183500	1887726550	22650	22650	22650	22650	0
128	20231222	183400	1887726550	22650	22650	22650	22650	0
129	20231222	183300	1887726550	22650	22650	22650	22650	0
130	20231222	183200	1887726550	22650	22650	22650	22650	0
131	20231222	183100	1887726550	22650	22650	22650	22650	0
132	20231222	183000	1887726550	22650	22650	22650	22650	0
133	20231222	182900	1887726550	22650	22650	22650	22650	0
134	20231222	182800	1887726550	22650	22650	22650	22650	0
135	20231222	182700	1887726550	22650	22650	22650	22650	0
136	20231222	182600	1887726550	22650	22650	22650	22650	0
137	20231222	182500	1887726550	22650	22650	22650	22650	0
138	20231222	182400	1887726550	22650	22650	22650	22650	0
139	20231222	182300	1887726550	22650	22650	22650	22650	0
140	20231222	182200	1887726550	22650	22650	22650	22650	0
141	20231222	182100	1887726550	22650	22650	22650	22650	0
142	20231222	182000	1887726550	22650	22650	22650	22650	0
143	20231222	181900	1887726550	22650	22650	22650	22650	0
144	20231222	181800	1887726550	22650	22650	22650	22650	0
145	20231222	181700	1887726550	22650	22650	22650	22650	0
146	20231222	181600	1887726550	22650	22650	22650	22650	0
147	20231222	181500	1887726550	22650	22650	22650	22650	0
148	20231222	181400	1887726550	22650	22650	22650	22650	0
149	20231222	181300	1887726550	22650	22650	22650	22650	0
150	20231222	181200	1887726550	22650	22650	22650	22650	0
151	20231222	181100	1887726550	22650	22650	22650	22650	0
152	20231222	181000	1887726550	22650	22650	22650	22650	4489
153	20231222	180900	1887726550	22650	22650	22650	22650	0
154	20231222	180800	1887726550	22650	22650	22650	22650	0
155	20231222	180700	1887726550	22650	22650	22650	22650	0
156	20231222	180600	1887726550	22650	22650	22650	22650	0
157	20231222	180500	1887726550	22650	22650	22650	22650	0
158	20231222	180400	1887726550	22650	22650	22650	22650	0
159	20231222	180300	1887726550	22650	22650	22650	22650	0
160	20231222	180200	1887726550	22650	22650	22650	22650	0
161	20231222	180100	1887726550	22650	22650	22650	22650	0
162	20231222	180000	1887726550	22650	22650	22650	22650	0
163	20231222	175900	1887726550	22650	22650	22650	22650	0
164	20231222	175800	1887726550	22650	22650	22650	22650	0
165	20231222	175700	1887726550	22650	22650	22650	22650	0
166	20231222	175600	1887726550	22650	22650	22650	22650	0
167	20231222	175500	1887726550	22650	22650	22650	22650	0
168	20231222	175400	1887726550	22650	22650	22650	22650	0
169	20231222	175300	1887726550	22650	22650	22650	22650	0
170	20231222	175200	1887726550	22650	22650	22650	22650	0
171	20231222	175100	1887726550	22650	22650	22650	22650	0
172	20231222	175000	1887726550	22650	22650	22650	22650	0
173	20231222	174900	1887726550	22650	22650	22650	22650	0
174	20231222	174800	1887726550	22650	22650	22650	22650	0
175	20231222	174700	1887726550	22650	22650	22650	22650	0
176	20231222	174600	1887726550	22650	22650	22650	22650	0
177	20231222	174500	1887726550	22650	22650	22650	22650	0
178	20231222	174400	1887726550	22650	22650	22650	22650	0
179	20231222	174300	1887726550	22650	22650	22650	22650	0
180	20231222	174200	1887726550	22650	22650	22650	22650	0
181	20231222	174100	1887726550	22650	22650	22650	22650	0
182	20231222	174000	1887726550	22650	22650	22650	22650	4489
183	20231222	173900	1887726550	22650	22650	22650	22650	0
184	20231222	173800	1887726550	22650	22650	22650	22650	0
185	20231222	173700	1887726550	22650	22650	22650	22650	0
186	20231222	173600	1887726550	22650	22650	22650	22650	0
187	20231222	173500	1887726550	22650	22650	22650	22650	0
188	20231222	173400	1887726550	22650	22650	22650	22650	0
189	20231222	173300	1887726550	22650	22650	22650	22650	0
190	20231222	173200	1887726550	22650	22650	22650	22650	0
191	20231222	173100	1887726550	22650	22650	22650	22650	0
192	20231222	173000	1887726550	22650	22650	22650	22650	0
193	20231222	172900	1887726550	22650	22650	22650	22650	0
194	20231222	172800	1887726550	22650	22650	22650	22650	0
195	20231222	172700	1887726550	22650	22650	22650	22650	0
196	20231222	172600	1887726550	22650	22650	22650	22650	0
197	20231222	172500	1887726550	22650	22650	22650	22650	0
198	20231222	172400	1887726550	22650	22650	22650	22650	0
199	20231222	172300	1887726550	22650	22650	22650	22650	0
200	20231222	172200	1887726550	22650	22650	22650	22650	0
201	20231222	172100	1887726550	22650	22650	22650	22650	0
202	20231222	172000	1887726550	22650	22650	22650	22650	0
203	20231222	171900	1887726550	22650	22650	22650	22650	0
204	20231222	171800	1887726550	22650	22650	22650	22650	0
205	20231222	171700	1887726550	22650	22650	22650	22650	0
206	20231222	171600	1887726550	22650	22650	22650	22650	0
207	20231222	171500	1887726550	22650	22650	22650	22650	0
208	20231222	171400	1887726550	22650	22650	22650	22650	0
209	20231222	171300	1887726550	22650	22650	22650	22650	0
210	20231222	171200	1887726550	22650	22650	22650	22650	0
211	20231222	171100	1887726550	22650	22650	22650	22650	0
212	20231222	171000	1887726550	22650	22650	22650	22650	4489
213	20231222	170900	1887726550	22650	22650	22650	22650	0
214	20231222	170800	1887726550	22650	22650	22650	22650	0
215	20231222	170700	1887726550	22650	22650	22650	22650	0
216	20231222	170600	1887726550	22650	22650	22650	22650	0
217	20231222	170500	1887726550	22650	22650	22650	22650	0
218	20231222	170400	1887726550	22650	22650	22650	22650	0
219	20231222	170300	1887726550	22650	22650	22650	22650	0
220	20231222	170200	1887726550	22650	22650	22650	22650	0
221	20231222	170100	1887726550	22650	22650	22650	22650	0
222	20231222	170000	1887726550	22650	22650	22650	22650	0
223	20231222	165900	1887726550	22650	22650	22650	22650	0
224	20231222	165800	1887726550	22650	22650	22650	22650	0
225	20231222	165700	1887726550	22650	22650	22650	22650	0
226	20231222	165600	1887726550	22650	22650	22650	22650	0
227	20231222	165500	1887726550	22650	22650	22650	22650	0
228	20231222	165400	1887726550	22650	22650	22650	22650	0
229	20231222	165300	1887726550	22650	22650	22650	22650	0
230	20231222	165200	1887726550	22650	22650	22650	22650	0
231	20231222	165100	1887726550	22650	22650	22650	22650	0
232	20231222	165000	1887726550	22650	22650	22650	22650	0
233	20231222	164900	1887726550	22650	22650	22650	22650	0
234	20231222	164800	1887726550	22650	22650	22650	22650	0
235	20231222	164700	1887726550	22650	22650	22650	22650	0
236	20231222	164600	1887726550	22650	22650	22650	22650	0
237	20231222	164500	1887726550	22650	22650	22650	22650	0
238	20231222	164400	1887726550	22650	22650	22650	22650	0
239	20231222	164300	1887726550	22650	22650	22650	22650	0
240	20231222	164200	1887726550	22650	22650	22650	22650	0
241	20231222	164100	1887726550	22650	22650	22650	22650	0
242	20231222	164000	1887726550	22650	22650	22650	22650	4489
243	20231222	163900	1887726550	22650	22650	22650	22650	0
244	20231222	163800	1887726550	22650	22650	22650	22650	0
245	20231222	163700	1887726550	22650	22650	22650	22650	0
246	20231222	163600	1887726550	22650	22650	22650	22650	0
247	20231222	163500	1887726550	22650	22650	22650	22650	0
248	20231222	163400	1887726550	22650	22650	22650	22650	0
249	20231222	163300	1887726550	22650	22650	22650	22650	0
250	20231222	163200	1887726550	22650	22650	22650	22650	0
251	20231222	163100	1887726550	22650	22650	22650	22650	0
252	20231222	163000	1887726550	22650	22650	22650	22650	0
253	20231222	162900	1887726550	22650	22650	22650	22650	0
254	20231222	162800	1887726550	22650	22650	22650	22650	0
255	20231222	162700	1887726550	22650	22650	22650	22650	0
256	20231222	162600	1887726550	22650	22650	22650	22650	0
257	20231222	162500	1887726550	22650	22650	22650	22650	0
258	20231222	162400	1887726550	22650	22650	22650	22650	0
259	20231222	162300	1887726550	22650	22650	22650	22650	0
260	20231222	162200	1887726550	22650	22650	22650	22650	0
261	20231222	162100	1887726550	22650	22650	22650	22650	0
262	20231222	162000	1887726550	22650	22650	22650	22650	0
263	20231222	161900	1887726550	22650	22650	22650	22650	0
264	20231222	161800	1887726550	22650	22650	22650	22650	0
265	20231222	161700	1887726550	22650	22650	22650	22650	0
266	20231222	161600	1887726550	22650	22650	22650	22650	0
267	20231222	161500	1887726550	22650	22650	22650	22650	0
268	20231222	161400	1887726550	22650	22650	22650	22650	0
269	20231222	161300	1887726550	22650	22650	22650	22650	0
270	20231222	161200	1887726550	22650	22650	22650	22650	0
271	20231222	161100	1887726550	22650	22650	22650	22650	0
272	20231222	161000	1887726550	22650	22650	22650	22650	4489
273	20231222	160900	1887726550	22650	22650	22650	22650	0
274	20231222	160800	1887726550	22650	22650	22650	22650	0
275	20231222	160700	1887726550	22650	22650	22650	22650	0
276	20231222	160600	1887726550	22650	22650	22650	22650	0
277	20231222	160500	1887726550	22650	22650	22650	22650	0
278	20231222	160400	1887726550	22650	22650	22650	22650	0
279	20231222	160300	1887726550	22650	22650	22650	22650	0
280	20231222	160200	1887726550	22650	22650	22650	22650	0
281	20231222	160100	1887726550	22650	22650	22650	22650	0
282	20231222	160000	1887726550	22650	22650	22650	22650	0
283	20231222	155900	1887726550	22650	22650	22650	22650	0
284	20231222	155800	1887726550	22650	22650	22650	22650	0
285	20231222	155700	1887726550	22650	22650	22650	22650	0
286	20231222	155600	1887726550	22650	22650	22650	22650	0
287	20231222	155500	1887726550	22650	22650	22650	22650	0
288	20231222	155400	1887726550	22650	22650	22650	22650	0
289	20231222	155300	1887726550	22650	22650	22650	22650	0
290	20231222	155200	1887726550	22650	22650	22650	22650	0
291	20231222	155100	1887726550	22650	22650	22650	22650	0
292	20231222	155000	1887726550	22650	22650	22650	22650	0
293	20231222	154900	1887726550	22650	22650	22650	22650	0
294	20231222	154800	1887726550	22650	22650	22650	22650	0
295	20231222	154700	1887726550	22650	22650	22650	22650	0
296	20231222	154600	1887726550	22650	22650	22650	22650	0
297	20231222	154500	1887726550	22650	22650	22650	22650	0
298	20231222	154400	1887726550	22650	22650	22650	22650	0
299	20231222	154300	1887726550	22650	22650	22650	22650	0
300	20231222	154200	1887726550	22650	22650	22650	22650	0
301	20231222	154100	1887726550	22650	22650	22650	22650	0
302	20231222	154000	1887726550	22650	22650	22650	22650	4489
303	20231222	153900	1887726550	22650	22650	22650	22650	0
304	20231222	153800	1887726550	22650	22650	22650	22650	0
305	20231222	153700	1887726550	22650	22650	22650	22650	0
306	20231222	153600	1887726550	22650	22650	22650	22650	0
307	20231222	153500	1887726550	22650	22650	22650	22650	0
308	20231222	153400	1887726550	22650	22650	22650	22650	0
309	20231222	153300	1887726550	22650	22650	22650	22650	0
310	20231222	153200	1887726550	22650	22650	22650	22650	0
311	20231222	153100	1887726550	22650	22650	22650	22650	0
312	20231222	153000	1887726550	22650	22650	22650	22650	4489
313	20231222	152900	1786050700	22550	22550	22550	22550	0
314	20231222	152800	1786050700	22550	22550	22550	22550	0
315	20231222	152700	1786050700	22550	22550	22550	22550	0
316	20231222	152600	1786050700	22550	22550	22550	22550	0
317	20231222	152500	1786050700	22550	22550	22550	22550	0
318	20231222	152400	1786050700	22550	22550	22550	22550	0
319	20231222	152300	1786050700	22550	22550	22550	22550	0
320	20231222	152200	1786050700	22550	22550	22550	22550	0
321	20231222	152100	1786050700	22550	22550	22550	22550	0
322	20231222	152000	1786050700	22550	22550	22550	22550	0
323	20231222	151900	1786050700	22550	22500	22550	22450	1428
324	20231222	151800	1753883500	22500	22550	22550	22450	428
325	20231222	151700	1744252850	22450	22550	22550	22450	50
326	20231222	151600	1743127600	22500	22500	22500	22450	478
327	20231222	151500	1732374300	22500	22550	22550	22450	263
328	20231222	151400	1726456050	22500	22500	22550	22450	128
329	20231222	151300	1723577050	22500	22500	22500	22500	51
330	20231222	151200	1722429550	22500	22450	22550	22450	454
331	20231222	151100	1712218550	22500	22500	22550	22500	52
332	20231222	151000	1711047450	22500	22450	22500	22450	726
333	20231222	150900	1694713100	22500	22500	22500	22500	44
334	20231222	150800	1693723100	22500	22500	22500	22450	41
335	20231222	150700	1692800650	22500	22500	22500	22500	36
336	20231222	150600	1691990650	22500	22500	22500	22500	65
337	20231222	150500	1690528150	22500	22500	22500	22500	19
338	20231222	150400	1690100650	22500	22500	22500	22500	96
339	20231222	150300	1687940650	22500	22500	22500	22500	20
340	20231222	150200	1687490650	22500	22500	22500	22500	844
341	20231222	150100	1668500650	22550	22550	22550	22550	23
342	20231222	150000	1667982000	22450	22550	22550	22450	59
343	20231222	145900	1666654850	22550	22550	22550	22500	184
344	20231222	145800	1662508950	22450	22550	22550	22450	112
345	20231222	145700	1659992650	22550	22500	22550	22500	139
346	20231222	145600	1656864150	22550	22550	22550	22550	20
347	20231222	145500	1656413150	22500	22500	22550	22500	389
348	20231222	145400	1647659700	22500	22550	22550	22500	708
349	20231222	145300	1631728700	22550	22550	22550	22550	23
350	20231222	145200	1631210050	22550	22550	22550	22550	20
351	20231222	145100	1630759050	22550	22550	22550	22500	28
352	20231222	145000	1630127800	22550	22550	22550	22550	20
353	20231222	144900	1629676800	22550	22550	22550	22550	19
354	20231222	144800	1629248350	22550	22550	22550	22550	77
355	20231222	144700	1627512000	22550	22550	22550	22550	29
356	20231222	144600	1626858050	22550	22550	22550	22550	42
357	20231222	144500	1625910950	22550	22550	22550	22550	42
358	20231222	144400	1624963850	22550	22550	22550	22550	23
359	20231222	144300	1624445200	22500	22550	22550	22500	92
360	20231222	144200	1622373200	22550	22550	22550	22550	20
361	20231222	144100	1621922200	22550	22500	22550	22500	84
362	20231222	144000	1620031250	22550	22550	22550	22550	39
363	20231222	143900	1619151800	22550	22550	22550	22550	20
364	20231222	143800	1618700800	22500	22550	22550	22500	85
365	20231222	143700	1616787300	22550	22550	22550	22550	29
366	20231222	143600	1616133350	22550	22550	22550	22550	85
367	20231222	143500	1614216600	22550	22550	22550	22550	20
368	20231222	143400	1613765600	22550	22550	22550	22550	19
369	20231222	143300	1613337150	22500	22550	22550	22500	79
370	20231222	143200	1611558650	22550	22550	22550	22500	292
371	20231222	143100	1604984100	22600	22600	22600	22600	19
372	20231222	143000	1604554700	22550	22550	22600	22550	120
373	20231222	142900	1601847700	22600	22600	22600	22600	19
374	20231222	142800	1601418300	22600	22600	22600	22550	536
375	20231222	142700	1589307700	22550	22550	22550	22550	50
376	20231222	142600	1588180200	22550	22550	22550	22500	132
377	20231222	142500	1585209200	22550	22550	22550	22550	20
378	20231222	142400	1584758200	22600	22550	22600	22550	120
379	20231222	142300	1582051200	22550	22500	22550	22500	431
380	20231222	142200	1572334750	22550	22550	22550	22550	39
381	20231222	142100	1571455300	22550	22550	22550	22550	27
382	20231222	142000	1570846450	22500	22550	22550	22500	91
383	20231222	141900	1568797950	22550	22550	22550	22550	50
384	20231222	141800	1567670450	22550	22550	22550	22550	20
385	20231222	141700	1567219450	22600	22550	22600	22550	24
386	20231222	141600	1566677250	22550	22550	22550	22550	29
387	20231222	141500	1566023300	22550	22500	22550	22500	114
388	20231222	141400	1563456500	22550	22550	22550	22550	20
389	20231222	141300	1563005500	22550	22500	22550	22500	319
390	20231222	141200	1555827050	22500	22550	22550	22500	119
391	20231222	141100	1553148550	22500	22500	22500	22500	0
392	20231222	141000	1553148550	22500	22500	22500	22500	1
393	20231222	140900	1553126050	22600	22600	22600	22600	329
394	20231222	140800	1545690650	22500	22550	22600	22500	10
395	20231222	140700	1545465500	22550	22550	22550	22550	794
396	20231222	140600	1527560800	22600	22600	22600	22600	8
397	20231222	140500	1527380000	22600	22600	22600	22600	1588
398	20231222	140400	1491491200	22600	22600	22600	22600	255
399	20231222	140300	1485728200	22600	22600	22600	22600	0
400	20231222	140200	1485728200	22600	22600	22600	22600	105
401	20231222	140100	1483355200	22600	22650	22650	22600	744
402	20231222	140000	1466514700	22650	22650	22650	22650	0
403	20231222	135900	1466514700	22650	22600	22650	22600	204
404	20231222	135800	1461904250	22600	22600	22600	22600	0
405	20231222	135700	1461904250	22600	22600	22600	22600	24
406	20231222	135600	1461361850	22600	22550	22600	22550	1106
407	20231222	135500	1436369350	22550	22550	22550	22550	26
408	20231222	135400	1435783050	22500	22500	22500	22500	66
409	20231222	135300	1434298050	22550	22550	22550	22550	50
410	20231222	135200	1433170550	22500	22500	22500	22500	0
411	20231222	135100	1433170550	22500	22550	22550	22500	69
412	20231222	135000	1431617850	22550	22550	22550	22550	20
413	20231222	134900	1431166850	22550	22550	22550	22550	20
414	20231222	134800	1430715850	22500	22550	22550	22500	116
415	20231222	134700	1428103800	22550	22550	22550	22550	10
416	20231222	134600	1427878300	22550	22500	22550	22500	58
417	20231222	134500	1426573150	22500	22500	22500	22500	34
418	20231222	134400	1425808150	22500	22500	22500	22500	2
419	20231222	134300	1425763150	22500	22500	22500	22500	72
420	20231222	134200	1424143150	22500	22500	22500	22500	24
421	20231222	134100	1423603150	22550	22500	22550	22500	109
422	20231222	134000	1421148100	22500	22500	22500	22500	0
423	20231222	133900	1421148100	22500	22500	22500	22500	0
424	20231222	133800	1421148100	22500	22500	22500	22500	71
425	20231222	133700	1419550600	22550	22550	22550	22550	152
426	20231222	133600	1416123000	22550	22550	22550	22550	0
427	20231222	133500	1416123000	22550	22550	22550	22550	59
428	20231222	133400	1414792550	22600	22600	22600	22600	20
429	20231222	133300	1414340550	22550	22550	22550	22550	75
430	20231222	133200	1412649300	22600	22600	22600	22600	22
431	20231222	133100	1412152100	22550	22550	22600	22550	176
432	20231222	133000	1408183250	22550	22550	22550	22550	58
433	20231222	132900	1406875350	22600	22600	22600	22600	25
434	20231222	132800	1406310350	22600	22600	22600	22600	12
435	20231222	132700	1406039150	22550	22550	22550	22550	72
436	20231222	132600	1404415550	22550	22550	22550	22550	0
437	20231222	132500	1404415550	22550	22550	22550	22550	199
438	20231222	132400	1399928100	22550	22550	22550	22550	0
439	20231222	132300	1399928100	22550	22550	22550	22550	149
440	20231222	132200	1396568150	22550	22550	22550	22550	73
441	20231222	132100	1394922000	22550	22550	22550	22550	0
442	20231222	132000	1394922000	22550	22550	22600	22550	90
443	20231222	131900	1392891500	22550	22550	22550	22550	12
444	20231222	131800	1392620900	22600	22600	22600	22600	450
445	20231222	131700	1382450900	22600	22600	22600	22600	128
446	20231222	131600	1379558100	22600	22600	22600	22600	0
447	20231222	131500	1379558100	22600	22600	22600	22600	50
448	20231222	131400	1378428100	22600	22650	22650	22600	54
449	20231222	131300	1377207600	22600	22600	22600	22600	0
450	20231222	131200	1377207600	22600	22600	22600	22600	79
451	20231222	131100	1375422200	22600	22600	22600	22600	15
452	20231222	131000	1375083200	22600	22600	22600	22600	10
453	20231222	130900	1374857200	22650	22600	22650	22600	250
454	20231222	130800	1369204950	22600	22600	22600	22600	12
455	20231222	130700	1368933750	22600	22600	22600	22600	0
456	20231222	130600	1368933750	22600	22600	22600	22600	25
457	20231222	130500	1368368750	22550	22550	22550	22550	0
458	20231222	130400	1368368750	22550	22550	22550	22550	71
459	20231222	130300	1366767700	22600	22600	22600	22600	56
460	20231222	130200	1365502100	22600	22600	22600	22600	73
461	20231222	130100	1363852300	22600	22600	22600	22600	67
462	20231222	130000	1362338100	22600	22600	22600	22600	38
463	20231222	125900	1361479300	22650	22600	22650	22600	60
464	20231222	125800	1360123250	22650	22600	22650	22600	3
465	20231222	125700	1360055400	22650	22650	22650	22650	416
466	20231222	125600	1350633000	22700	22700	22700	22650	226
467	20231222	125500	1345507400	22700	22650	22700	22650	544
468	20231222	125400	1333185750	22650	22600	22650	22550	1124
469	20231222	125300	1307786000	22600	22500	22600	22500	774
470	20231222	125200	1290314800	22500	22500	22500	22500	1
471	20231222	125100	1290292300	22500	22450	22500	22450	77
472	20231222	125000	1288563350	22450	22450	22450	22450	1
473	20231222	124900	1288540900	22500	22500	22500	22500	22
474	20231222	124800	1288045900	22450	22500	22500	22450	292
475	20231222	124700	1281486000	22500	22500	22500	22500	0
476	20231222	124600	1281486000	22500	22500	22500	22500	67
477	20231222	124500	1279978500	22550	22550	22550	22550	4
478	20231222	124400	1279888300	22550	22550	22550	22550	0
479	20231222	124300	1279888300	22550	22550	22550	22550	9
480	20231222	124200	1279685350	22600	22550	22600	22550	93
481	20231222	124100	1277588150	22500	22500	22500	22500	90
482	20231222	124000	1275563150	22600	22600	22600	22550	313
483	20231222	123900	1268492800	22600	22450	22600	22450	3004
484	20231222	123800	1200774250	22400	22400	22400	22350	2449
485	20231222	123700	1145984950	22450	22450	22450	22450	0
486	20231222	123600	1145984950	22450	22450	22450	22450	1
487	20231222	123500	1145962500	22400	22400	22400	22400	68
488	20231222	123400	1144439300	22400	22400	22400	22400	0
489	20231222	123300	1144439300	22400	22400	22400	22400	26
490	20231222	123200	1143856900	22400	22400	22400	22400	62
491	20231222	123100	1142468100	22450	22450	22450	22450	0
492	20231222	123000	1142468100	22450	22400	22450	22400	201
493	20231222	122900	1137964200	22450	22450	22450	22450	2
494	20231222	122800	1137919300	22400	22400	22400	22400	0
495	20231222	122700	1137919300	22400	22400	22400	22400	59
496	20231222	122600	1136597700	22400	22400	22400	22400	0
497	20231222	122500	1136597700	22400	22400	22400	22400	74
498	20231222	122400	1134940100	22400	22400	22400	22400	50
499	20231222	122300	1133820100	22450	22450	22450	22450	60
500	20231222	122200	1132473100	22450	22400	22450	22400	76
501	20231222	122100	1130769700	22400	22400	22400	22400	200
502	20231222	122000	1126289700	22400	22400	22400	22400	0
503	20231222	121900	1126289700	22400	22400	22400	22400	66
504	20231222	121800	1124811300	22450	22450	22450	22450	0
505	20231222	121700	1124811300	22450	22400	22450	22400	67
506	20231222	121600	1123310400	22400	22400	22400	22400	0
507	20231222	121500	1123310400	22400	22400	22400	22400	229
508	20231222	121400	1118180800	22400	22450	22450	22400	83
509	20231222	121300	1116321100	22450	22450	22450	22450	51
510	20231222	121200	1115176150	22400	22400	22400	22400	0
511	20231222	121100	1115176150	22400	22450	22450	22400	60
512	20231222	121000	1113832050	22450	22450	22450	22450	524
513	20231222	120900	1102068250	22450	22450	22450	22450	78
514	20231222	120800	1100317150	22500	22500	22500	22500	0
515	20231222	120700	1100317150	22500	22500	22500	22500	0
516	20231222	120600	1100317150	22500	22500	22500	22500	32
517	20231222	120500	1099597150	22550	22550	22550	22550	192
518	20231222	120400	1095267550	22500	22500	22500	22500	77
519	20231222	120300	1093535050	22550	22500	22550	22500	459
520	20231222	120200	1083207000	22450	22450	22450	22450	0
521	20231222	120100	1083207000	22450	22450	22450	22450	54
522	20231222	120000	1081994700	22500	22500	22500	22500	0
523	20231222	115900	1081994700	22500	22500	22500	22500	6
524	20231222	115800	1081859700	22450	22500	22500	22450	114
525	20231222	115700	1079298400	22500	22500	22500	22500	1
526	20231222	115600	1079275900	22450	22450	22450	22450	57
527	20231222	115500	1077996250	22450	22450	22450	22450	146
528	20231222	115400	1074718550	22500	22500	22500	22500	152
529	20231222	115300	1071298550	22500	22450	22500	22450	165
530	20231222	115200	1067589300	22450	22450	22450	22450	0
531	20231222	115100	1067589300	22450	22450	22450	22450	0
532	20231222	115000	1067589300	22450	22500	22500	22450	81
533	20231222	114900	1065770050	22500	22500	22500	22500	15
534	20231222	114800	1065432550	22450	22500	22500	22450	167
535	20231222	114700	1061678850	22500	22500	22500	22500	91
536	20231222	114600	1059631350	22450	22450	22450	22450	150
537	20231222	114500	1056263850	22450	22450	22450	22450	55
538	20231222	114400	1055029100	22500	22450	22500	22450	160
539	20231222	114300	1051429850	22450	22450	22450	22450	71
540	20231222	114200	1049835900	22500	22500	22500	22500	6
541	20231222	114100	1049700900	22500	22500	22500	22500	50
542	20231222	114000	1048575900	22500	22450	22500	22450	71
543	20231222	113900	1046981350	22500	22500	22500	22500	10
544	20231222	113800	1046756350	22500	22400	22500	22400	4338
545	20231222	113700	949562400	22350	22350	22350	22350	75
546	20231222	113600	947886150	22350	22350	22350	22350	30
547	20231222	113500	947215650	22350	22350	22350	22350	55
548	20231222	113400	945986400	22400	22400	22400	22400	10
549	20231222	113300	945762400	22350	22350	22350	22350	68
550	20231222	113200	944242600	22350	22350	22350	22350	76
551	20231222	113100	942544000	22350	22350	22350	22350	1
552	20231222	113000	942521650	22400	22350	22400	22350	86
553	20231222	112900	940598250	22350	22400	22400	22350	63
554	20231222	112800	939189750	22400	22400	22400	22400	962
555	20231222	112700	917640950	22450	22400	22450	22400	75
556	20231222	112600	915960600	22400	22400	22400	22400	64
557	20231222	112500	914527000	22450	22450	22450	22450	59
558	20231222	112400	913202450	22450	22450	22500	22450	15
559	20231222	112300	912865250	22450	22450	22450	22450	126
560	20231222	112200	910036550	22400	22450	22450	22400	93
561	20231222	112100	907952600	22450	22400	22450	22400	30
562	20231222	112000	907279400	22450	22450	22450	22450	37
563	20231222	111900	906448750	22450	22400	22450	22400	117
564	20231222	111800	903824750	22450	22450	22450	22400	314
565	20231222	111700	896787950	22450	22450	22450	22450	63
566	20231222	111600	895373600	22450	22450	22450	22400	112
567	20231222	111500	892863650	22450	22450	22450	22450	1
568	20231222	111400	892841200	22400	22400	22400	22400	65
569	20231222	111300	891385200	22450	22450	22450	22450	5
570	20231222	111200	891272950	22400	22400	22400	22400	0
571	20231222	111100	891272950	22400	22400	22400	22400	165
572	20231222	111000	887576950	22450	22450	22450	22450	0
573	20231222	110900	887576950	22450	22450	22450	22450	33
574	20231222	110800	886836100	22400	22450	22450	22400	65
575	20231222	110700	885380050	22400	22450	22450	22400	33
576	20231222	110600	884639350	22400	22400	22400	22400	70
577	20231222	110500	883071350	22400	22450	22450	22400	13
578	20231222	110400	882779600	22450	22450	22450	22450	3
579	20231222	110300	882712250	22400	22400	22400	22400	60
580	20231222	110200	881368250	22400	22400	22400	22400	2
581	20231222	110100	881323450	22400	22400	22400	22400	72
582	20231222	110000	879710650	22400	22400	22400	22400	33
583	20231222	105900	878971450	22450	22400	22450	22400	12
584	20231222	105800	878702550	22400	22400	22400	22400	60
585	20231222	105700	877358550	22450	22450	22450	22450	0
586	20231222	105600	877358550	22450	22450	22450	22450	0
587	20231222	105500	877358550	22450	22500	22500	22450	46
588	20231222	105400	876325800	22450	22450	22450	22450	123
589	20231222	105300	873564450	22450	22400	22450	22400	5
590	20231222	105200	873452350	22450	22450	22450	22450	36
591	20231222	105100	872644150	22400	22400	22400	22400	0
592	20231222	105000	872644150	22400	22400	22400	22400	77
593	20231222	104900	870919350	22450	22450	22450	22450	201
594	20231222	104800	866406900	22400	22400	22400	22400	57
595	20231222	104700	865130100	22450	22450	22450	22450	0
596	20231222	104600	865130100	22450	22450	22450	22450	11
597	20231222	104500	864883150	22400	22400	22450	22400	81
598	20231222	104400	863068650	22400	22400	22400	22400	0
599	20231222	104300	863068650	22400	22400	22400	22400	2
600	20231222	104200	863023850	22400	22400	22400	22400	54
601	20231222	104100	861814250	22400	22400	22400	22400	194
602	20231222	104000	857468650	22400	22400	22400	22400	775
603	20231222	103900	840108650	22400	22400	22400	22400	0
604	20231222	103800	840108650	22400	22400	22450	22400	31
605	20231222	103700	839413900	22400	22400	22400	22400	104
606	20231222	103600	837084300	22450	22450	22500	22450	6
607	20231222	103500	836949500	22400	22500	22500	22400	2255
608	20231222	103400	786341150	22500	22500	22500	22500	2
609	20231222	103300	786296150	22450	22450	22450	22450	2
610	20231222	103200	786251250	22500	22500	22500	22500	0
611	20231222	103100	786251250	22500	22450	22500	22450	13
612	20231222	103000	785958850	22500	22500	22500	22500	0
613	20231222	102900	785958850	22500	22500	22500	22500	58
614	20231222	102800	784653850	22450	22450	22450	22450	3
615	20231222	102700	784586500	22500	22500	22500	22500	3
616	20231222	102600	784519000	22500	22450	22500	22450	42
617	20231222	102500	783574100	22500	22500	22500	22500	69
618	20231222	102400	782021600	22450	22500	22500	22450	225
619	20231222	102300	776970150	22450	22450	22500	22450	704
620	20231222	102200	761163750	22450	22450	22450	22450	0
621	20231222	102100	761163750	22450	22450	22450	22450	3
622	20231222	102000	761096400	22500	22450	22500	22450	58
623	20231222	101900	759793900	22500	22500	22500	22500	1
624	20231222	101800	759771400	22450	22450	22450	22450	2
625	20231222	101700	759726500	22450	22450	22450	22450	11
626	20231222	101600	759479550	22450	22450	22500	22450	4
627	20231222	101500	759389700	22500	22500	22500	22500	0
628	20231222	101400	759389700	22500	22500	22500	22500	10
629	20231222	101300	759164700	22450	22450	22450	22450	3
630	20231222	101200	759097350	22500	22500	22500	22500	0
631	20231222	101100	759097350	22500	22550	22550	22500	646
632	20231222	101000	744562200	22550	22550	22550	22550	2
633	20231222	100900	744517100	22500	22500	22500	22500	2
634	20231222	100800	744472100	22500	22500	22500	22500	0
635	20231222	100700	744472100	22500	22500	22500	22500	0
636	20231222	100600	744472100	22500	22500	22500	22500	2
637	20231222	100500	744427100	22550	22550	22550	22550	0
638	20231222	100400	744427100	22550	22500	22550	22500	36
639	20231222	100300	743615450	22550	22550	22550	22550	62
640	20231222	100200	742217350	22550	22550	22550	22550	3
641	20231222	100100	742149700	22500	22550	22550	22500	44
642	20231222	100000	741157700	22550	22550	22550	22550	0
643	20231222	095900	741157700	22550	22550	22550	22500	13
644	20231222	095800	740864650	22500	22500	22500	22500	10
645	20231222	095700	740639650	22500	22500	22500	22500	4
646	20231222	095600	740549650	22500	22550	22550	22500	209
647	20231222	095500	735836850	22550	22600	22600	22550	540
648	20231222	095400	723658800	22550	22600	22600	22550	14
649	20231222	095300	723342500	22600	22500	22600	22400	4216
650	20231222	095200	628342450	22550	22550	22550	22550	98
651	20231222	095100	626132550	22550	22450	22600	22450	1703
652	20231222	095000	587782800	22450	22450	22450	22450	0
653	20231222	094900	587782800	22450	22500	22500	22450	4
654	20231222	094800	587692950	22400	22450	22450	22400	3
655	20231222	094700	587625700	22400	22400	22400	22400	12
656	20231222	094600	587356900	22500	22450	22500	22450	319
657	20231222	094500	580192400	22450	22450	22450	22450	590
658	20231222	094400	566946900	22450	22500	22500	22450	300
659	20231222	094300	560197000	22450	22450	22450	22450	439
660	20231222	094200	550341450	22550	22500	22550	22450	16
661	20231222	094100	549981450	22500	22500	22550	22500	582
662	20231222	094000	536879500	22450	22500	22500	22450	4
663	20231222	093900	536789600	22450	22500	22500	22450	3
664	20231222	093800	536722200	22500	22500	22500	22500	65
665	20231222	093700	535259700	22450	22400	22450	22400	408
666	20231222	093600	526120450	22400	22400	22400	22400	84
667	20231222	093500	524238850	22400	22400	22400	22400	529
668	20231222	093400	512389250	22400	22450	22450	22400	107
669	20231222	093300	509992200	22450	22500	22500	22450	843
670	20231222	093200	491038600	22500	22500	22500	22500	445
671	20231222	093100	481026100	22550	22550	22550	22550	27
672	20231222	093000	480417250	22550	22550	22550	22550	1141
673	20231222	092900	454687700	22550	22550	22550	22550	247
674	20231222	092800	449117850	22550	22600	22600	22550	46
675	20231222	092700	448080200	22550	22550	22550	22550	627
676	20231222	092600	433941350	22550	22550	22550	22550	23
677	20231222	092500	433422700	22450	22500	22550	22450	666
678	20231222	092400	418439550	22550	22600	22600	22550	1586
679	20231222	092300	382615850	22600	22500	22600	22500	191
680	20231222	092200	378305300	22550	22500	22550	22450	1096
681	20231222	092100	353636500	22500	22400	22500	22400	970
682	20231222	092000	331899750	22400	22350	22400	22300	430
683	20231222	091900	322288600	22350	22350	22350	22350	93
684	20231222	091800	320210050	22350	22300	22350	22300	73
685	20231222	091700	318578700	22300	22300	22350	22300	156
686	20231222	091600	315099750	22300	22300	22300	22300	225
687	20231222	091500	310082250	22300	22350	22350	22300	221
688	20231222	091400	305153850	22300	22350	22350	22300	959
689	20231222	091300	283722700	22400	22400	22400	22400	362
690	20231222	091200	275613900	22400	22250	22400	22250	1935
691	20231222	091100	232454950	22350	22350	22350	22250	369
692	20231222	091000	224219150	22350	22300	22350	22250	748
693	20231222	090900	207515800	22300	22300	22300	22300	64
694	20231222	090800	206088600	22300	22350	22400	22300	1149
695	20231222	090700	180425850	22350	22400	22400	22350	498
696	20231222	090600	169295450	22400	22350	22400	22350	412
697	20231222	090500	160085200	22350	22350	22350	22350	202
698	20231222	090400	155570500	22350	22300	22350	22300	669
699	20231222	090300	140645950	22300	22250	22300	22250	519
700	20231222	090200	129083150	22200	22250	22250	22200	3473
701	20231222	090100	51950450	22300	22400	22400	22300	1699
702	20231222	090000	13968800	22400	22350	22400	22350	625