KissMeData/111770/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200800	3162238600	46650	46650	46650	46650	3925
3	20231222	200700	3162238600	46650	46650	46650	46650	0
4	20231222	200600	3162238600	46650	46650	46650	46650	0
5	20231222	200500	3162238600	46650	46650	46650	46650	0
6	20231222	200400	3162238600	46650	46650	46650	46650	0
7	20231222	200300	3162238600	46650	46650	46650	46650	0
8	20231222	200200	3162238600	46650	46650	46650	46650	0
9	20231222	200100	3162238600	46650	46650	46650	46650	0
10	20231222	200000	3162238600	46650	46650	46650	46650	0
11	20231222	195900	3162238600	46650	46650	46650	46650	0
12	20231222	195800	3162238600	46650	46650	46650	46650	0
13	20231222	195700	3162238600	46650	46650	46650	46650	0
14	20231222	195600	3162238600	46650	46650	46650	46650	0
15	20231222	195500	3162238600	46650	46650	46650	46650	0
16	20231222	195400	3162238600	46650	46650	46650	46650	0
17	20231222	195300	3162238600	46650	46650	46650	46650	0
18	20231222	195200	3162238600	46650	46650	46650	46650	0
19	20231222	195100	3162238600	46650	46650	46650	46650	0
20	20231222	195000	3162238600	46650	46650	46650	46650	0
21	20231222	194900	3162238600	46650	46650	46650	46650	0
22	20231222	194800	3162238600	46650	46650	46650	46650	0
23	20231222	194700	3162238600	46650	46650	46650	46650	0
24	20231222	194600	3162238600	46650	46650	46650	46650	0
25	20231222	194500	3162238600	46650	46650	46650	46650	0
26	20231222	194400	3162238600	46650	46650	46650	46650	0
27	20231222	194300	3162238600	46650	46650	46650	46650	0
28	20231222	194200	3162238600	46650	46650	46650	46650	0
29	20231222	194100	3162238600	46650	46650	46650	46650	0
30	20231222	194000	3162238600	46650	46650	46650	46650	0
31	20231222	193900	3162238600	46650	46650	46650	46650	0
32	20231222	193800	3162238600	46650	46650	46650	46650	3925
33	20231222	193700	3162238600	46650	46650	46650	46650	0
34	20231222	193600	3162238600	46650	46650	46650	46650	0
35	20231222	193500	3162238600	46650	46650	46650	46650	0
36	20231222	193400	3162238600	46650	46650	46650	46650	0
37	20231222	193300	3162238600	46650	46650	46650	46650	0
38	20231222	193200	3162238600	46650	46650	46650	46650	0
39	20231222	193100	3162238600	46650	46650	46650	46650	0
40	20231222	193000	3162238600	46650	46650	46650	46650	0
41	20231222	192900	3162238600	46650	46650	46650	46650	0
42	20231222	192800	3162238600	46650	46650	46650	46650	0
43	20231222	192700	3162238600	46650	46650	46650	46650	0
44	20231222	192600	3162238600	46650	46650	46650	46650	0
45	20231222	192500	3162238600	46650	46650	46650	46650	0
46	20231222	192400	3162238600	46650	46650	46650	46650	0
47	20231222	192300	3162238600	46650	46650	46650	46650	0
48	20231222	192200	3162238600	46650	46650	46650	46650	0
49	20231222	192100	3162238600	46650	46650	46650	46650	0
50	20231222	192000	3162238600	46650	46650	46650	46650	0
51	20231222	191900	3162238600	46650	46650	46650	46650	0
52	20231222	191800	3162238600	46650	46650	46650	46650	0
53	20231222	191700	3162238600	46650	46650	46650	46650	0
54	20231222	191600	3162238600	46650	46650	46650	46650	0
55	20231222	191500	3162238600	46650	46650	46650	46650	0
56	20231222	191400	3162238600	46650	46650	46650	46650	0
57	20231222	191300	3162238600	46650	46650	46650	46650	0
58	20231222	191200	3162238600	46650	46650	46650	46650	0
59	20231222	191100	3162238600	46650	46650	46650	46650	0
60	20231222	191000	3162238600	46650	46650	46650	46650	0
61	20231222	190900	3162238600	46650	46650	46650	46650	0
62	20231222	190800	3162238600	46650	46650	46650	46650	3925
63	20231222	190700	3162238600	46650	46650	46650	46650	0
64	20231222	190600	3162238600	46650	46650	46650	46650	0
65	20231222	190500	3162238600	46650	46650	46650	46650	0
66	20231222	190400	3162238600	46650	46650	46650	46650	0
67	20231222	190300	3162238600	46650	46650	46650	46650	0
68	20231222	190200	3162238600	46650	46650	46650	46650	0
69	20231222	190100	3162238600	46650	46650	46650	46650	0
70	20231222	190000	3162238600	46650	46650	46650	46650	0
71	20231222	185900	3162238600	46650	46650	46650	46650	0
72	20231222	185800	3162238600	46650	46650	46650	46650	0
73	20231222	185700	3162238600	46650	46650	46650	46650	0
74	20231222	185600	3162238600	46650	46650	46650	46650	0
75	20231222	185500	3162238600	46650	46650	46650	46650	0
76	20231222	185400	3162238600	46650	46650	46650	46650	0
77	20231222	185300	3162238600	46650	46650	46650	46650	0
78	20231222	185200	3162238600	46650	46650	46650	46650	0
79	20231222	185100	3162238600	46650	46650	46650	46650	0
80	20231222	185000	3162238600	46650	46650	46650	46650	0
81	20231222	184900	3162238600	46650	46650	46650	46650	0
82	20231222	184800	3162238600	46650	46650	46650	46650	0
83	20231222	184700	3162238600	46650	46650	46650	46650	0
84	20231222	184600	3162238600	46650	46650	46650	46650	0
85	20231222	184500	3162238600	46650	46650	46650	46650	0
86	20231222	184400	3162238600	46650	46650	46650	46650	0
87	20231222	184300	3162238600	46650	46650	46650	46650	0
88	20231222	184200	3162238600	46650	46650	46650	46650	0
89	20231222	184100	3162238600	46650	46650	46650	46650	0
90	20231222	184000	3162238600	46650	46650	46650	46650	0
91	20231222	183900	3162238600	46650	46650	46650	46650	0
92	20231222	183800	3162238600	46650	46650	46650	46650	3925
93	20231222	183700	3162238600	46650	46650	46650	46650	0
94	20231222	183600	3162238600	46650	46650	46650	46650	0
95	20231222	183500	3162238600	46650	46650	46650	46650	0
96	20231222	183400	3162238600	46650	46650	46650	46650	0
97	20231222	183300	3162238600	46650	46650	46650	46650	0
98	20231222	183200	3162238600	46650	46650	46650	46650	0
99	20231222	183100	3162238600	46650	46650	46650	46650	0
100	20231222	183000	3162238600	46650	46650	46650	46650	0
101	20231222	182900	3162238600	46650	46650	46650	46650	0
102	20231222	182800	3162238600	46650	46650	46650	46650	0
103	20231222	182700	3162238600	46650	46650	46650	46650	0
104	20231222	182600	3162238600	46650	46650	46650	46650	0
105	20231222	182500	3162238600	46650	46650	46650	46650	0
106	20231222	182400	3162238600	46650	46650	46650	46650	0
107	20231222	182300	3162238600	46650	46650	46650	46650	0
108	20231222	182200	3162238600	46650	46650	46650	46650	0
109	20231222	182100	3162238600	46650	46650	46650	46650	0
110	20231222	182000	3162238600	46650	46650	46650	46650	0
111	20231222	181900	3162238600	46650	46650	46650	46650	0
112	20231222	181800	3162238600	46650	46650	46650	46650	0
113	20231222	181700	3162238600	46650	46650	46650	46650	0
114	20231222	181600	3162238600	46650	46650	46650	46650	0
115	20231222	181500	3162238600	46650	46650	46650	46650	0
116	20231222	181400	3162238600	46650	46650	46650	46650	0
117	20231222	181300	3162238600	46650	46650	46650	46650	0
118	20231222	181200	3162238600	46650	46650	46650	46650	0
119	20231222	181100	3162238600	46650	46650	46650	46650	0
120	20231222	181000	3162238600	46650	46650	46650	46650	0
121	20231222	180900	3162238600	46650	46650	46650	46650	0
122	20231222	180800	3162238600	46650	46650	46650	46650	3925
123	20231222	180700	3162238600	46650	46650	46650	46650	0
124	20231222	180600	3162238600	46650	46650	46650	46650	0
125	20231222	180500	3162238600	46650	46650	46650	46650	0
126	20231222	180400	3162238600	46650	46650	46650	46650	0
127	20231222	180300	3162238600	46650	46650	46650	46650	0
128	20231222	180200	3162238600	46650	46650	46650	46650	0
129	20231222	180100	3162238600	46650	46650	46650	46650	0
130	20231222	180000	3162238600	46650	46650	46650	46650	0
131	20231222	175900	3162238600	46650	46650	46650	46650	0
132	20231222	175800	3162238600	46650	46650	46650	46650	0
133	20231222	175700	3162238600	46650	46650	46650	46650	0
134	20231222	175600	3162238600	46650	46650	46650	46650	0
135	20231222	175500	3162238600	46650	46650	46650	46650	0
136	20231222	175400	3162238600	46650	46650	46650	46650	0
137	20231222	175300	3162238600	46650	46650	46650	46650	0
138	20231222	175200	3162238600	46650	46650	46650	46650	0
139	20231222	175100	3162238600	46650	46650	46650	46650	0
140	20231222	175000	3162238600	46650	46650	46650	46650	0
141	20231222	174900	3162238600	46650	46650	46650	46650	0
142	20231222	174800	3162238600	46650	46650	46650	46650	0
143	20231222	174700	3162238600	46650	46650	46650	46650	0
144	20231222	174600	3162238600	46650	46650	46650	46650	0
145	20231222	174500	3162238600	46650	46650	46650	46650	0
146	20231222	174400	3162238600	46650	46650	46650	46650	0
147	20231222	174300	3162238600	46650	46650	46650	46650	0
148	20231222	174200	3162238600	46650	46650	46650	46650	0
149	20231222	174100	3162238600	46650	46650	46650	46650	0
150	20231222	174000	3162238600	46650	46650	46650	46650	0
151	20231222	173900	3162238600	46650	46650	46650	46650	0
152	20231222	173800	3162238600	46650	46650	46650	46650	3925
153	20231222	173700	3162238600	46650	46650	46650	46650	0
154	20231222	173600	3162238600	46650	46650	46650	46650	0
155	20231222	173500	3162238600	46650	46650	46650	46650	0
156	20231222	173400	3162238600	46650	46650	46650	46650	0
157	20231222	173300	3162238600	46650	46650	46650	46650	0
158	20231222	173200	3162238600	46650	46650	46650	46650	0
159	20231222	173100	3162238600	46650	46650	46650	46650	0
160	20231222	173000	3162238600	46650	46650	46650	46650	0
161	20231222	172900	3162238600	46650	46650	46650	46650	0
162	20231222	172800	3162238600	46650	46650	46650	46650	0
163	20231222	172700	3162238600	46650	46650	46650	46650	0
164	20231222	172600	3162238600	46650	46650	46650	46650	0
165	20231222	172500	3162238600	46650	46650	46650	46650	0
166	20231222	172400	3162238600	46650	46650	46650	46650	0
167	20231222	172300	3162238600	46650	46650	46650	46650	0
168	20231222	172200	3162238600	46650	46650	46650	46650	0
169	20231222	172100	3162238600	46650	46650	46650	46650	0
170	20231222	172000	3162238600	46650	46650	46650	46650	0
171	20231222	171900	3162238600	46650	46650	46650	46650	0
172	20231222	171800	3162238600	46650	46650	46650	46650	0
173	20231222	171700	3162238600	46650	46650	46650	46650	0
174	20231222	171600	3162238600	46650	46650	46650	46650	0
175	20231222	171500	3162238600	46650	46650	46650	46650	0
176	20231222	171400	3162238600	46650	46650	46650	46650	0
177	20231222	171300	3162238600	46650	46650	46650	46650	0
178	20231222	171200	3162238600	46650	46650	46650	46650	0
179	20231222	171100	3162238600	46650	46650	46650	46650	0
180	20231222	171000	3162238600	46650	46650	46650	46650	0
181	20231222	170900	3162238600	46650	46650	46650	46650	0
182	20231222	170800	3162238600	46650	46650	46650	46650	3925
183	20231222	170700	3162238600	46650	46650	46650	46650	0
184	20231222	170600	3162238600	46650	46650	46650	46650	0
185	20231222	170500	3162238600	46650	46650	46650	46650	0
186	20231222	170400	3162238600	46650	46650	46650	46650	0
187	20231222	170300	3162238600	46650	46650	46650	46650	0
188	20231222	170200	3162238600	46650	46650	46650	46650	0
189	20231222	170100	3162238600	46650	46650	46650	46650	0
190	20231222	170000	3162238600	46650	46650	46650	46650	0
191	20231222	165900	3162238600	46650	46650	46650	46650	0
192	20231222	165800	3162238600	46650	46650	46650	46650	0
193	20231222	165700	3162238600	46650	46650	46650	46650	0
194	20231222	165600	3162238600	46650	46650	46650	46650	0
195	20231222	165500	3162238600	46650	46650	46650	46650	0
196	20231222	165400	3162238600	46650	46650	46650	46650	0
197	20231222	165300	3162238600	46650	46650	46650	46650	0
198	20231222	165200	3162238600	46650	46650	46650	46650	0
199	20231222	165100	3162238600	46650	46650	46650	46650	0
200	20231222	165000	3162238600	46650	46650	46650	46650	0
201	20231222	164900	3162238600	46650	46650	46650	46650	0
202	20231222	164800	3162238600	46650	46650	46650	46650	0
203	20231222	164700	3162238600	46650	46650	46650	46650	0
204	20231222	164600	3162238600	46650	46650	46650	46650	0
205	20231222	164500	3162238600	46650	46650	46650	46650	0
206	20231222	164400	3162238600	46650	46650	46650	46650	0
207	20231222	164300	3162238600	46650	46650	46650	46650	0
208	20231222	164200	3162238600	46650	46650	46650	46650	0
209	20231222	164100	3162238600	46650	46650	46650	46650	0
210	20231222	164000	3162238600	46650	46650	46650	46650	0
211	20231222	163900	3162238600	46650	46650	46650	46650	0
212	20231222	163800	3162238600	46650	46650	46650	46650	3925
213	20231222	163700	3162238600	46650	46650	46650	46650	0
214	20231222	163600	3162238600	46650	46650	46650	46650	0
215	20231222	163500	3162238600	46650	46650	46650	46650	0
216	20231222	163400	3162238600	46650	46650	46650	46650	0
217	20231222	163300	3162238600	46650	46650	46650	46650	0
218	20231222	163200	3162238600	46650	46650	46650	46650	0
219	20231222	163100	3162238600	46650	46650	46650	46650	0
220	20231222	163000	3162238600	46650	46650	46650	46650	0
221	20231222	162900	3162238600	46650	46650	46650	46650	0
222	20231222	162800	3162238600	46650	46650	46650	46650	0
223	20231222	162700	3162238600	46650	46650	46650	46650	0
224	20231222	162600	3162238600	46650	46650	46650	46650	0
225	20231222	162500	3162238600	46650	46650	46650	46650	0
226	20231222	162400	3162238600	46650	46650	46650	46650	0
227	20231222	162300	3162238600	46650	46650	46650	46650	0
228	20231222	162200	3162238600	46650	46650	46650	46650	0
229	20231222	162100	3162238600	46650	46650	46650	46650	0
230	20231222	162000	3162238600	46650	46650	46650	46650	0
231	20231222	161900	3162238600	46650	46650	46650	46650	0
232	20231222	161800	3162238600	46650	46650	46650	46650	0
233	20231222	161700	3162238600	46650	46650	46650	46650	0
234	20231222	161600	3162238600	46650	46650	46650	46650	0
235	20231222	161500	3162238600	46650	46650	46650	46650	0
236	20231222	161400	3162238600	46650	46650	46650	46650	0
237	20231222	161300	3162238600	46650	46650	46650	46650	0
238	20231222	161200	3162238600	46650	46650	46650	46650	0
239	20231222	161100	3162238600	46650	46650	46650	46650	0
240	20231222	161000	3162238600	46650	46650	46650	46650	0
241	20231222	160900	3162238600	46650	46650	46650	46650	0
242	20231222	160800	3162238600	46650	46650	46650	46650	3925
243	20231222	160700	3162238600	46650	46650	46650	46650	0
244	20231222	160600	3162238600	46650	46650	46650	46650	0
245	20231222	160500	3162238600	46650	46650	46650	46650	0
246	20231222	160400	3162238600	46650	46650	46650	46650	0
247	20231222	160300	3162238600	46650	46650	46650	46650	0
248	20231222	160200	3162238600	46650	46650	46650	46650	0
249	20231222	160100	3162238600	46650	46650	46650	46650	0
250	20231222	160000	3162238600	46650	46650	46650	46650	0
251	20231222	155900	3162238600	46650	46650	46650	46650	0
252	20231222	155800	3162238600	46650	46650	46650	46650	0
253	20231222	155700	3162238600	46650	46650	46650	46650	0
254	20231222	155600	3162238600	46650	46650	46650	46650	0
255	20231222	155500	3162238600	46650	46650	46650	46650	0
256	20231222	155400	3162238600	46650	46650	46650	46650	0
257	20231222	155300	3162238600	46650	46650	46650	46650	0
258	20231222	155200	3162238600	46650	46650	46650	46650	0
259	20231222	155100	3162238600	46650	46650	46650	46650	0
260	20231222	155000	3162238600	46650	46650	46650	46650	0
261	20231222	154900	3162238600	46650	46650	46650	46650	0
262	20231222	154800	3162238600	46650	46650	46650	46650	0
263	20231222	154700	3162238600	46650	46650	46650	46650	0
264	20231222	154600	3162238600	46650	46650	46650	46650	0
265	20231222	154500	3162238600	46650	46650	46650	46650	0
266	20231222	154400	3162238600	46650	46650	46650	46650	0
267	20231222	154300	3162238600	46650	46650	46650	46650	0
268	20231222	154200	3162238600	46650	46650	46650	46650	0
269	20231222	154100	3162238600	46650	46650	46650	46650	0
270	20231222	154000	3162238600	46650	46650	46650	46650	0
271	20231222	153900	3162238600	46650	46650	46650	46650	0
272	20231222	153800	3162238600	46650	46650	46650	46650	3925
273	20231222	153700	3162238600	46650	46650	46650	46650	0
274	20231222	153600	3162238600	46650	46650	46650	46650	0
275	20231222	153500	3162238600	46650	46650	46650	46650	0
276	20231222	153400	3162238600	46650	46650	46650	46650	0
277	20231222	153300	3162238600	46650	46650	46650	46650	0
278	20231222	153200	3162238600	46650	46650	46650	46650	0
279	20231222	153100	3162238600	46650	46650	46650	46650	0
280	20231222	153000	3162238600	46650	46650	46650	46650	3925
281	20231222	152900	2979137350	46700	46700	46700	46700	0
282	20231222	152800	2979137350	46700	46700	46700	46700	0
283	20231222	152700	2979137350	46700	46700	46700	46700	0
284	20231222	152600	2979137350	46700	46700	46700	46700	0
285	20231222	152500	2979137350	46700	46700	46700	46700	0
286	20231222	152400	2979137350	46700	46700	46700	46700	0
287	20231222	152300	2979137350	46700	46700	46700	46700	0
288	20231222	152200	2979137350	46700	46700	46700	46700	0
289	20231222	152100	2979137350	46700	46700	46700	46700	0
290	20231222	152000	2979137350	46700	46700	46700	46700	0
291	20231222	151900	2979137350	46700	46750	46750	46700	147
292	20231222	151800	2972268850	46750	46750	46750	46750	33
293	20231222	151700	2970726100	46750	46700	46750	46700	124
294	20231222	151600	2964933050	46750	46700	46750	46700	170
295	20231222	151500	2956992200	46700	46700	46750	46700	212
296	20231222	151400	2947085700	46700	46750	46750	46700	237
297	20231222	151300	2936012850	46700	46700	46750	46700	185
298	20231222	151200	2927371950	46700	46700	46750	46700	138
299	20231222	151100	2920925700	46700	46750	46750	46700	114
300	20231222	151000	2915600450	46750	46750	46750	46700	23
301	20231222	150900	2914525800	46750	46750	46750	46750	26
302	20231222	150800	2913310300	46700	46750	46750	46700	54
303	20231222	150700	2910788400	46750	46700	46750	46700	283
304	20231222	150600	2897560300	46750	46750	46800	46750	109
305	20231222	150500	2892464200	46700	46700	46800	46700	293
306	20231222	150400	2878768900	46800	46800	46800	46700	148
307	20231222	150300	2871846900	46700	46700	46800	46700	79
308	20231222	150200	2868157500	46800	46800	46800	46700	150
309	20231222	150100	2861141800	46700	46800	46800	46700	45
310	20231222	150000	2859036100	46700	46700	46800	46700	127
311	20231222	145900	2853098000	46700	46750	46800	46700	312
312	20231222	145800	2838514500	46750	46750	46750	46750	157
313	20231222	145700	2831174750	46750	46800	46800	46750	36
314	20231222	145600	2829491200	46800	46800	46800	46800	86
315	20231222	145500	2825466400	46750	46700	46800	46700	64
316	20231222	145400	2822476600	46800	46750	46800	46700	321
317	20231222	145300	2807466800	46750	46700	46750	46700	126
318	20231222	145200	2801580800	46750	46700	46750	46700	143
319	20231222	145100	2794898150	46700	46750	46800	46700	162
320	20231222	145000	2787326200	46800	46750	46800	46750	95
321	20231222	144900	2782884650	46750	46850	46850	46750	272
322	20231222	144800	2770167850	46850	46700	46850	46700	52
323	20231222	144700	2767737950	46700	46750	46800	46700	289
324	20231222	144600	2754217850	46750	46800	46800	46750	136
325	20231222	144500	2747858100	46750	46800	46800	46750	170
326	20231222	144400	2739910500	46750	46750	46800	46750	117
327	20231222	144300	2734440700	46800	46800	46800	46750	153
328	20231222	144200	2727285700	46800	46800	46800	46700	55
329	20231222	144100	2724713200	46700	46800	46800	46700	110
330	20231222	144000	2719573650	46800	46750	46800	46700	120
331	20231222	143900	2713964150	46750	46750	46800	46750	21
332	20231222	143800	2712982200	46750	46800	46800	46700	91
333	20231222	143700	2708729450	46800	46750	46800	46700	280
334	20231222	143600	2695634150	46750	46800	46800	46750	62
335	20231222	143500	2692735300	46750	46850	46850	46750	64
336	20231222	143400	2689740950	46850	46800	46850	46750	86
337	20231222	143300	2685716500	46800	46800	46850	46750	89
338	20231222	143200	2681553450	46800	46800	46850	46800	85
339	20231222	143100	2677575050	46800	46850	46850	46800	21
340	20231222	143000	2676591800	46900	46800	46900	46800	203
341	20231222	142900	2667081650	46800	46750	46850	46750	218
342	20231222	142800	2656877700	46750	46750	46850	46750	15
343	20231222	142700	2656175600	46750	46800	46800	46750	228
344	20231222	142600	2645508600	46800	46750	46800	46750	229
345	20231222	142500	2634795950	46750	46850	46850	46750	1018
346	20231222	142400	2587160500	46850	46850	46900	46800	561
347	20231222	142300	2560878550	46900	46850	46900	46800	339
348	20231222	142200	2544997200	46850	46800	46850	46800	66
349	20231222	142100	2541908350	46850	46850	46850	46800	143
350	20231222	142000	2535213150	46850	46850	46850	46800	117
351	20231222	141900	2529733850	46850	46800	46850	46800	339
352	20231222	141800	2513853100	46800	46800	46850	46800	137
353	20231222	141700	2507440100	46800	46800	46850	46800	172
354	20231222	141600	2499390200	46800	46800	46850	46800	59
355	20231222	141500	2496627100	46800	46800	46850	46800	181
356	20231222	141400	2488156000	46800	46800	46850	46800	67
357	20231222	141300	2485019900	46800	46850	46850	46800	43
358	20231222	141200	2483007250	46850	46850	46850	46800	193
359	20231222	141100	2473968300	46850	46800	46850	46800	140
360	20231222	141000	2467412650	46800	46800	46850	46800	205
361	20231222	140900	2457812150	46800	46850	46900	46800	334
362	20231222	140800	2442166400	46900	46850	46900	46850	91
363	20231222	140700	2437902900	46850	46850	46900	46850	82
364	20231222	140600	2434061050	46850	46850	46900	46850	126
365	20231222	140500	2428155350	46900	46900	46950	46900	89
366	20231222	140400	2423979350	46950	46950	47000	46900	124
367	20231222	140300	2418158200	46900	47000	47000	46900	69
368	20231222	140200	2414920000	46950	46950	46950	46900	217
369	20231222	140100	2404736700	47000	46950	47000	46950	130
370	20231222	140000	2398627500	46950	46900	46950	46900	267
371	20231222	135900	2386093150	46950	46900	46950	46900	117
372	20231222	135800	2380601350	46900	46900	46900	46850	185
373	20231222	135700	2371925500	46850	46900	46900	46850	421
374	20231222	135600	2352184050	46850	46900	46900	46850	193
375	20231222	135500	2343134100	46850	46850	46850	46850	75
376	20231222	135400	2339620350	46850	46900	46900	46850	77
377	20231222	135300	2336012500	46850	46850	46900	46850	113
378	20231222	135200	2330714950	46900	46850	46900	46850	47
379	20231222	135100	2328512500	46850	46900	46900	46850	65
380	20231222	135000	2325466200	46900	46900	46900	46850	53
381	20231222	134900	2322983050	46850	46850	46900	46850	51
382	20231222	134800	2320593250	46850	46900	46900	46850	91
383	20231222	134700	2316328400	46900	46850	46900	46850	48
384	20231222	134600	2314079250	46850	46850	46900	46850	91
385	20231222	134500	2309815650	46900	46850	46900	46850	80
386	20231222	134400	2306065250	46850	46850	46900	46850	89
387	20231222	134300	2301895250	46850	46850	46850	46850	47
388	20231222	134200	2299693300	46850	46850	46900	46850	114
389	20231222	134100	2294351200	46900	46850	46900	46850	52
390	20231222	134000	2291914550	46850	46900	46900	46850	109
391	20231222	133900	2286806950	46900	46900	46900	46850	63
392	20231222	133800	2283852850	46900	46850	46900	46850	536
393	20231222	133700	2258715700	46850	46900	46900	46850	48
394	20231222	133600	2256465700	46850	46900	46900	46850	25
395	20231222	133500	2255293800	46850	46850	46900	46850	85
396	20231222	133400	2251310300	46850	46900	46900	46850	67
397	20231222	133300	2248169950	46850	46850	46900	46850	21
398	20231222	133200	2247185750	46850	46900	46900	46850	15
399	20231222	133100	2246482850	46850	46900	46900	46850	48
400	20231222	133000	2244233600	46850	46900	46900	46850	159
401	20231222	132900	2236777500	46900	46900	46900	46850	12
402	20231222	132800	2236215000	46850	46850	46900	46850	79
403	20231222	132700	2232513650	46850	46900	46900	46850	37
404	20231222	132600	2230779600	46900	46850	46900	46850	46
405	20231222	132500	2228622800	46850	46850	46900	46850	65
406	20231222	132400	2225577400	46850	46900	46950	46850	34
407	20231222	132300	2223983450	46950	46950	46950	46900	42
408	20231222	132200	2222012250	46900	46900	46950	46900	81
409	20231222	132100	2218213300	46900	46900	46900	46900	34
410	20231222	132000	2216618700	46900	46900	46950	46900	28
411	20231222	131900	2215305150	46950	46900	46950	46900	76
412	20231222	131800	2211740400	46950	46950	46950	46900	25
413	20231222	131700	2210567650	46900	46900	46950	46900	53
414	20231222	131600	2208081350	46900	46950	46950	46900	259
415	20231222	131500	2195934100	46900	46950	46950	46900	16
416	20231222	131400	2195183550	46900	46950	46950	46900	507
417	20231222	131300	2171380500	46950	47000	47000	46950	61
418	20231222	131200	2168516450	46950	47000	47000	46950	22
419	20231222	131100	2167483050	47000	46950	47000	46950	148
420	20231222	131000	2160534350	47000	47000	47000	46950	83
421	20231222	130900	2156636650	46950	46950	46950	46950	36
422	20231222	130800	2154946450	47000	47000	47000	46950	6
423	20231222	130700	2154664650	46950	46950	47000	46950	59
424	20231222	130600	2151894450	46950	46950	47000	46950	43
425	20231222	130500	2149875550	47000	46950	47000	46950	34
426	20231222	130400	2148279000	47000	47000	47000	46950	51
427	20231222	130300	2145884050	47000	46950	47000	46950	85
428	20231222	130200	2141890450	47000	46950	47000	46950	32
429	20231222	130100	2140387700	46950	47000	47000	46950	601
430	20231222	130000	2112166100	47000	46950	47000	46950	15
431	20231222	125900	2111461300	47000	47000	47000	46950	43
432	20231222	125800	2109441700	46950	47000	47000	46950	16
433	20231222	125700	2108690350	47000	47000	47000	47000	66
434	20231222	125600	2105588350	47000	46950	47000	46950	178
435	20231222	125500	2097227750	47000	47000	47000	47000	33
436	20231222	125400	2095676750	47000	47000	47000	47000	17
437	20231222	125300	2094877750	47000	47000	47000	46950	52
438	20231222	125200	2092435850	47000	47000	47000	47000	36
439	20231222	125100	2090743850	47000	47000	47000	46950	37
440	20231222	125000	2089005600	47000	47000	47000	46950	57
441	20231222	124900	2086327600	47000	47000	47000	46950	19
442	20231222	124800	2085434750	46950	47000	47000	46950	47
443	20231222	124700	2083226250	47000	47000	47000	46950	59
444	20231222	124600	2080454900	47000	47000	47000	47000	22
445	20231222	124500	2079420900	46950	46950	47000	46950	14
446	20231222	124400	2078763500	47000	47000	47000	46950	74
447	20231222	124300	2075286600	46950	46950	46950	46950	13
448	20231222	124200	2074676250	47000	47000	47000	47000	33
449	20231222	124100	2073125250	47000	47000	47050	47000	102
450	20231222	124000	2068329850	47000	47000	47050	47000	166
451	20231222	123900	2060527550	47000	47000	47050	47000	33
452	20231222	123800	2058975200	47050	47000	47050	47000	230
453	20231222	123700	2048164950	47000	47000	47000	46950	27
454	20231222	123600	2046896550	47000	47000	47000	47000	36
455	20231222	123500	2045204550	47000	46950	47000	46950	83
456	20231222	123400	2041305650	47000	47000	47000	47000	10
457	20231222	123300	2040835650	47000	47000	47000	47000	8
458	20231222	123200	2040459650	46950	47000	47000	46950	34
459	20231222	123100	2038863300	47000	47000	47000	47000	72
460	20231222	123000	2035479300	46950	46950	46950	46950	12
461	20231222	122900	2034915900	46950	47000	47000	46950	40
462	20231222	122800	2033037250	47000	47050	47050	47000	75
463	20231222	122700	2029509700	47050	47000	47050	47000	181
464	20231222	122600	2021001700	47050	47050	47050	47000	18
465	20231222	122500	2020155000	47050	47050	47050	47050	2
466	20231222	122400	2020060900	47000	47000	47000	47000	37
467	20231222	122300	2018321900	47050	47050	47050	47050	6
468	20231222	122200	2018039600	47000	47000	47000	47000	19
469	20231222	122100	2017146600	47000	47000	47000	47000	25
470	20231222	122000	2015971600	47000	47000	47000	46950	70
471	20231222	121900	2012681750	46950	47000	47000	46950	10
472	20231222	121800	2012212200	47000	47050	47050	46950	407
473	20231222	121700	1993065850	47050	47000	47050	46950	958
474	20231222	121600	1948058800	46950	46950	47000	46950	85
475	20231222	121500	1944066000	47000	47000	47050	46950	251
476	20231222	121400	1932273750	47050	47000	47050	46950	141
477	20231222	121300	1925646850	46950	47000	47000	46950	52
478	20231222	121200	1923203000	47000	46950	47000	46950	71
479	20231222	121100	1919867250	46950	47000	47000	46950	52
480	20231222	121000	1917423950	47000	47000	47000	47000	6
481	20231222	120900	1917141950	47000	47000	47000	46950	102
482	20231222	120800	1912349400	47000	47000	47000	46950	147
483	20231222	120700	1905440800	46950	47000	47000	46950	14
484	20231222	120600	1904783000	47000	47000	47000	46950	56
485	20231222	120500	1902152950	46950	47000	47000	46950	8
486	20231222	120400	1901777100	47000	47000	47000	47000	12
487	20231222	120300	1901213100	46950	47000	47000	46950	58
488	20231222	120200	1898488800	47000	47000	47000	46950	214
489	20231222	120100	1888430850	47050	46950	47050	46950	187
490	20231222	120000	1879642600	46950	47000	47000	46950	74
491	20231222	115900	1876166700	47000	46950	47000	46950	11
492	20231222	115800	1875649850	46950	46950	46950	46950	39
493	20231222	115700	1873818800	47000	47050	47050	47000	221
494	20231222	115600	1863430550	47000	47050	47050	47000	189
495	20231222	115500	1854547150	47000	47000	47050	47000	81
496	20231222	115400	1850736800	47050	47050	47050	47000	63
497	20231222	115300	1847773950	47050	47050	47050	47000	49
498	20231222	115200	1845468950	47000	47050	47050	47000	72
499	20231222	115100	1842081550	47000	47000	47050	47000	50
500	20231222	115000	1839730500	47000	47000	47050	47000	72
501	20231222	114900	1836345400	47000	47000	47050	47000	98
502	20231222	114800	1831739200	47000	47050	47050	47000	91
503	20231222	114700	1827459300	47050	47000	47050	47000	672
504	20231222	114600	1795858300	47000	46950	47000	46950	30
505	20231222	114500	1794449500	47000	46950	47000	46950	141
506	20231222	114400	1787822900	46950	46950	46950	46950	32
507	20231222	114300	1786320500	46900	47000	47000	46900	39
508	20231222	114200	1784489450	47000	46950	47000	46950	32
509	20231222	114100	1782986050	47000	46950	47000	46950	195
510	20231222	114000	1773830650	46950	46900	46950	46900	106
511	20231222	113900	1768855600	46950	46950	46950	46950	29
512	20231222	113800	1767494050	46950	46900	46950	46900	68
513	20231222	113700	1764302400	46950	46900	46950	46900	54
514	20231222	113600	1761768800	46950	46950	46950	46900	22
515	20231222	113500	1760736100	46950	46950	46950	46950	27
516	20231222	113400	1759468450	46900	46950	46950	46850	27
517	20231222	113300	1758201350	47000	46950	47000	46950	1131
518	20231222	113200	1705071350	46950	46900	46950	46850	48
519	20231222	113100	1702819250	46850	46900	46900	46850	74
520	20231222	113000	1699350050	46900	46850	46900	46850	19
521	20231222	112900	1698459000	46900	46900	46900	46850	39
522	20231222	112800	1696631650	46900	46900	46900	46850	47
523	20231222	112700	1694428600	46900	46900	46900	46900	51
524	20231222	112600	1692036700	46900	46900	46900	46900	4
525	20231222	112500	1691849100	46900	46950	46950	46850	306
526	20231222	112400	1677499900	46950	46950	46950	46950	30
527	20231222	112300	1676091400	46950	46950	46950	46950	32
528	20231222	112200	1674589000	46950	46950	46950	46900	38
529	20231222	112100	1672806000	46950	46950	46950	46950	51
530	20231222	112000	1670411550	46950	46950	46950	46950	111
531	20231222	111900	1665200100	46950	46950	46950	46900	109
532	20231222	111800	1660084000	46950	46950	46950	46950	56
533	20231222	111700	1657454800	46950	46950	46950	46900	10
534	20231222	111600	1656985550	46950	46900	46950	46900	36
535	20231222	111500	1655296450	46950	46900	46950	46900	12
536	20231222	111400	1654733400	46900	46900	46900	46900	79
537	20231222	111300	1651028300	46900	46950	46950	46900	58
538	20231222	111200	1648306650	47000	47000	47000	46950	374
539	20231222	111100	1630742750	46950	46900	46950	46900	523
540	20231222	111000	1606191400	46850	46950	46950	46850	327
541	20231222	110900	1590855750	46900	46900	46950	46850	1722
542	20231222	110800	1510071350	46900	46900	46900	46900	236
543	20231222	110700	1499002950	46850	46900	46900	46850	35
544	20231222	110600	1497362750	46900	46850	46900	46850	15
545	20231222	110500	1496659400	46900	46900	46900	46850	91
546	20231222	110400	1492392700	46900	46850	46900	46850	14
547	20231222	110300	1491736150	46850	46850	46850	46850	62
548	20231222	110200	1488831450	46850	46850	46850	46800	62
549	20231222	110100	1485928350	46850	46850	46850	46850	67
550	20231222	110000	1482789400	46850	46850	46850	46850	220
551	20231222	105900	1472482400	46850	46850	46850	46800	66
552	20231222	105800	1469391300	46850	46850	46850	46850	11
553	20231222	105700	1468875950	46850	46850	46850	46800	23
554	20231222	105600	1467798450	46800	46850	46850	46800	31
555	20231222	105500	1466347600	46850	46800	46850	46800	10
556	20231222	105400	1465879200	46850	46850	46850	46850	99
557	20231222	105300	1461241050	46850	46850	46850	46800	22
558	20231222	105200	1460211350	46850	46850	46850	46850	51
559	20231222	105100	1457822000	46850	46850	46850	46850	24
560	20231222	105000	1456697600	46850	46750	46850	46750	30
561	20231222	104900	1455294900	46800	46800	46800	46800	63
562	20231222	104800	1452346500	46800	46800	46800	46700	104
563	20231222	104700	1447479400	46800	46800	46800	46750	2781
564	20231222	104600	1317428600	46800	46800	46800	46750	757
565	20231222	104500	1282002700	46750	46800	46800	46750	21
566	20231222	104400	1281019950	46750	46800	46800	46750	28
567	20231222	104300	1279710900	46750	46800	46800	46750	58
568	20231222	104200	1276998200	46800	46750	46800	46750	82
569	20231222	104100	1273164300	46750	46850	46850	46750	175
570	20231222	104000	1264971450	46900	46900	46900	46900	53
571	20231222	103900	1262485750	46900	46900	46900	46900	49
572	20231222	103800	1260187650	46850	46850	46850	46850	38
573	20231222	103700	1258407350	46850	46850	46850	46850	137
574	20231222	103600	1251988900	46850	46850	46850	46850	16
575	20231222	103500	1251239300	46800	46850	46850	46800	70
576	20231222	103400	1247960700	46850	46850	46850	46850	24
577	20231222	103300	1246836300	46850	46850	46850	46850	98
578	20231222	103200	1242245000	46850	46850	46850	46800	73
579	20231222	103100	1238826300	46750	46750	46750	46750	702
580	20231222	103000	1206007800	46750	46700	46900	46700	2437
581	20231222	102900	1092022550	46750	46750	46800	46750	60
582	20231222	102800	1089215800	46750	46750	46800	46750	15
583	20231222	102700	1088514500	46750	46800	46850	46750	113
584	20231222	102600	1083230600	46800	46800	46850	46800	76
585	20231222	102500	1079673150	46800	46700	46800	46700	4
586	20231222	102400	1079486100	46700	46800	46850	46700	2200
587	20231222	102300	976736700	46800	46750	46850	46750	243
588	20231222	102200	965364200	46750	46750	46750	46750	2
589	20231222	102100	965270700	46800	46750	46800	46750	65
590	20231222	102000	962231000	46750	46700	46750	46700	1576
591	20231222	101900	888629350	46700	46750	46800	46700	428
592	20231222	101800	868628700	46750	46800	46800	46750	116
593	20231222	101700	863200950	46800	46800	46800	46750	156
594	20231222	101600	855900300	46800	46800	46800	46750	15
595	20231222	101500	855198400	46750	46750	46800	46750	129
596	20231222	101400	849162750	46750	46800	46800	46750	100
597	20231222	101300	844487000	46800	46750	46800	46750	71
598	20231222	101200	841165750	46750	46750	46750	46750	70
599	20231222	101100	837893250	46800	46750	46800	46750	137
600	20231222	101000	831488400	46750	46750	46800	46750	28
601	20231222	100900	830178150	46750	46800	46800	46750	50
602	20231222	100800	827840500	46750	46700	46800	46700	7
603	20231222	100700	827513250	46700	46800	46800	46700	37
604	20231222	100600	825785250	46700	46700	46800	46700	15
605	20231222	100500	825084650	46700	46650	46700	46650	2
606	20231222	100400	824991300	46650	46650	46800	46650	151
607	20231222	100300	817932500	46650	46650	46650	46650	37
608	20231222	100200	816206450	46650	46700	46750	46650	69
609	20231222	100100	812984050	46650	46550	46650	46550	341
610	20231222	100000	797093850	46550	46550	46650	46550	13
611	20231222	095900	796488300	46650	46550	46650	46550	28
612	20231222	095800	795183100	46550	46500	46550	46500	41
613	20231222	095700	793274650	46650	46500	46650	46450	81
614	20231222	095600	789506300	46500	46550	46600	46500	257
615	20231222	095500	777554650	46550	46550	46600	46550	13
616	20231222	095400	776949450	46500	46650	46700	46450	3527
617	20231222	095300	612873450	46650	46700	46700	46650	91
618	20231222	095200	608627750	46650	46700	46700	46650	33
619	20231222	095100	607087750	46650	46700	46700	46650	41
620	20231222	095000	605173450	46650	46650	46700	46650	49
621	20231222	094900	602885650	46650	46650	46700	46650	177
622	20231222	094800	594628500	46650	46650	46650	46600	33
623	20231222	094700	593089350	46600	46650	46650	46600	55
624	20231222	094600	590524150	46650	46650	46650	46600	24
625	20231222	094500	589404800	46600	46600	46600	46550	218
626	20231222	094400	579246100	46550	46600	46600	46550	76
627	20231222	094300	575705050	46550	46600	46600	46550	143
628	20231222	094200	569041500	46600	46600	46600	46550	63
629	20231222	094100	566106000	46550	46600	46600	46550	36
630	20231222	094000	564428900	46600	46600	46600	46550	9
631	20231222	093900	564009750	46600	46600	46600	46600	163
632	20231222	093800	556413950	46600	46600	46600	46550	43
633	20231222	093700	554410650	46600	46600	46600	46550	97
634	20231222	093600	549890750	46600	46600	46600	46550	50
635	20231222	093500	547562000	46550	46600	46600	46550	196
636	20231222	093400	538431450	46650	46650	46650	46600	55
637	20231222	093300	535865950	46650	46650	46650	46600	37
638	20231222	093200	534140150	46600	46600	46650	46550	540
639	20231222	093100	508975950	46600	46600	46600	46550	57
640	20231222	093000	506320000	46550	46600	46600	46550	53
641	20231222	092900	503851150	46600	46650	46650	46550	156
642	20231222	092800	496581350	46800	46800	46800	46650	53
643	20231222	092700	494104100	46600	46650	46650	46600	54
644	20231222	092600	491587150	46650	46900	46900	46600	47
645	20231222	092500	489386300	46550	46650	46900	46550	802
646	20231222	092400	452013450	46650	46650	46800	46650	1298
647	20231222	092300	391454350	46650	46600	46900	46600	274
648	20231222	092200	378674700	46600	46650	46700	46600	12
649	20231222	092100	378114650	46650	46650	46700	46600	985
650	20231222	092000	332210000	46650	46750	46750	46650	1267
651	20231222	091900	273053400	46900	46750	46900	46750	62
652	20231222	091800	270153700	46750	46950	46950	46700	2078
653	20231222	091700	172950800	47000	46900	47000	46900	71
654	20231222	091600	169615900	47000	46850	47000	46850	3
655	20231222	091500	169475200	46850	47050	47050	46850	49
656	20231222	091400	167177700	46900	46850	47100	46850	334
657	20231222	091300	151478450	47000	46850	47100	46850	194
658	20231222	091200	142382200	46850	46850	46850	46850	0
659	20231222	091100	142382200	46850	46900	46900	46850	108
660	20231222	091000	137318700	46950	46900	46950	46900	249
661	20231222	090900	125638100	46900	46850	46900	46800	52
662	20231222	090800	123203850	46850	46900	46900	46850	54
663	20231222	090700	120673750	47000	46850	47050	46850	232
664	20231222	090600	109800950	46850	46750	46850	46750	82
665	20231222	090500	105962300	46750	46800	46800	46700	51
666	20231222	090400	103578150	46700	46750	46850	46650	217
667	20231222	090300	93445300	46750	46700	46800	46650	802
668	20231222	090200	55979500	46750	46800	46850	46600	246
669	20231222	090100	44484050	46850	46900	47100	46850	240
670	20231222	090000	33230050	47100	47100	47150	46900	706