KissMeData/039440/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192100	20958121250	28600	28600	28600	28600	8029
3	20231222	192000	20958121250	28600	28600	28600	28600	0
4	20231222	191900	20958121250	28600	28600	28600	28600	0
5	20231222	191800	20958121250	28600	28600	28600	28600	0
6	20231222	191700	20958121250	28600	28600	28600	28600	0
7	20231222	191600	20958121250	28600	28600	28600	28600	0
8	20231222	191500	20958121250	28600	28600	28600	28600	0
9	20231222	191400	20958121250	28600	28600	28600	28600	0
10	20231222	191300	20958121250	28600	28600	28600	28600	0
11	20231222	191200	20958121250	28600	28600	28600	28600	0
12	20231222	191100	20958121250	28600	28600	28600	28600	0
13	20231222	191000	20958121250	28600	28600	28600	28600	0
14	20231222	190900	20958121250	28600	28600	28600	28600	0
15	20231222	190800	20958121250	28600	28600	28600	28600	0
16	20231222	190700	20958121250	28600	28600	28600	28600	0
17	20231222	190600	20958121250	28600	28600	28600	28600	0
18	20231222	190500	20958121250	28600	28600	28600	28600	0
19	20231222	190400	20958121250	28600	28600	28600	28600	0
20	20231222	190300	20958121250	28600	28600	28600	28600	0
21	20231222	190200	20958121250	28600	28600	28600	28600	0
22	20231222	190100	20958121250	28600	28600	28600	28600	0
23	20231222	190000	20958121250	28600	28600	28600	28600	0
24	20231222	185900	20958121250	28600	28600	28600	28600	0
25	20231222	185800	20958121250	28600	28600	28600	28600	0
26	20231222	185700	20958121250	28600	28600	28600	28600	0
27	20231222	185600	20958121250	28600	28600	28600	28600	0
28	20231222	185500	20958121250	28600	28600	28600	28600	0
29	20231222	185400	20958121250	28600	28600	28600	28600	0
30	20231222	185300	20958121250	28600	28600	28600	28600	0
31	20231222	185200	20958121250	28600	28600	28600	28600	0
32	20231222	185100	20958121250	28600	28600	28600	28600	8029
33	20231222	185000	20958121250	28600	28600	28600	28600	0
34	20231222	184900	20958121250	28600	28600	28600	28600	0
35	20231222	184800	20958121250	28600	28600	28600	28600	0
36	20231222	184700	20958121250	28600	28600	28600	28600	0
37	20231222	184600	20958121250	28600	28600	28600	28600	0
38	20231222	184500	20958121250	28600	28600	28600	28600	0
39	20231222	184400	20958121250	28600	28600	28600	28600	0
40	20231222	184300	20958121250	28600	28600	28600	28600	0
41	20231222	184200	20958121250	28600	28600	28600	28600	0
42	20231222	184100	20958121250	28600	28600	28600	28600	0
43	20231222	184000	20958121250	28600	28600	28600	28600	0
44	20231222	183900	20958121250	28600	28600	28600	28600	0
45	20231222	183800	20958121250	28600	28600	28600	28600	0
46	20231222	183700	20958121250	28600	28600	28600	28600	0
47	20231222	183600	20958121250	28600	28600	28600	28600	0
48	20231222	183500	20958121250	28600	28600	28600	28600	0
49	20231222	183400	20958121250	28600	28600	28600	28600	0
50	20231222	183300	20958121250	28600	28600	28600	28600	0
51	20231222	183200	20958121250	28600	28600	28600	28600	0
52	20231222	183100	20958121250	28600	28600	28600	28600	0
53	20231222	183000	20958121250	28600	28600	28600	28600	0
54	20231222	182900	20958121250	28600	28600	28600	28600	0
55	20231222	182800	20958121250	28600	28600	28600	28600	0
56	20231222	182700	20958121250	28600	28600	28600	28600	0
57	20231222	182600	20958121250	28600	28600	28600	28600	0
58	20231222	182500	20958121250	28600	28600	28600	28600	0
59	20231222	182400	20958121250	28600	28600	28600	28600	0
60	20231222	182300	20958121250	28600	28600	28600	28600	0
61	20231222	182200	20958121250	28600	28600	28600	28600	0
62	20231222	182100	20958121250	28600	28600	28600	28600	8029
63	20231222	182000	20958121250	28600	28600	28600	28600	0
64	20231222	181900	20958121250	28600	28600	28600	28600	0
65	20231222	181800	20958121250	28600	28600	28600	28600	0
66	20231222	181700	20958121250	28600	28600	28600	28600	0
67	20231222	181600	20958121250	28600	28600	28600	28600	0
68	20231222	181500	20958121250	28600	28600	28600	28600	0
69	20231222	181400	20958121250	28600	28600	28600	28600	0
70	20231222	181300	20958121250	28600	28600	28600	28600	0
71	20231222	181200	20958121250	28600	28600	28600	28600	0
72	20231222	181100	20958121250	28600	28600	28600	28600	0
73	20231222	181000	20958121250	28600	28600	28600	28600	0
74	20231222	180900	20958121250	28600	28600	28600	28600	0
75	20231222	180800	20958121250	28600	28600	28600	28600	0
76	20231222	180700	20958121250	28600	28600	28600	28600	0
77	20231222	180600	20958121250	28600	28600	28600	28600	0
78	20231222	180500	20958121250	28600	28600	28600	28600	0
79	20231222	180400	20958121250	28600	28600	28600	28600	0
80	20231222	180300	20958121250	28600	28600	28600	28600	0
81	20231222	180200	20958121250	28600	28600	28600	28600	0
82	20231222	180100	20958121250	28600	28600	28600	28600	0
83	20231222	180000	20958121250	28600	28600	28600	28600	0
84	20231222	175900	20958121250	28600	28600	28600	28600	0
85	20231222	175800	20958121250	28600	28600	28600	28600	0
86	20231222	175700	20958121250	28600	28600	28600	28600	0
87	20231222	175600	20958121250	28600	28600	28600	28600	0
88	20231222	175500	20958121250	28600	28600	28600	28600	0
89	20231222	175400	20958121250	28600	28600	28600	28600	0
90	20231222	175300	20958121250	28600	28600	28600	28600	0
91	20231222	175200	20958121250	28600	28600	28600	28600	0
92	20231222	175100	20958121250	28600	28600	28600	28600	8029
93	20231222	175000	20958121250	28600	28600	28600	28600	0
94	20231222	174900	20958121250	28600	28600	28600	28600	0
95	20231222	174800	20958121250	28600	28600	28600	28600	0
96	20231222	174700	20958121250	28600	28600	28600	28600	0
97	20231222	174600	20958121250	28600	28600	28600	28600	0
98	20231222	174500	20958121250	28600	28600	28600	28600	0
99	20231222	174400	20958121250	28600	28600	28600	28600	0
100	20231222	174300	20958121250	28600	28600	28600	28600	0
101	20231222	174200	20958121250	28600	28600	28600	28600	0
102	20231222	174100	20958121250	28600	28600	28600	28600	0
103	20231222	174000	20958121250	28600	28600	28600	28600	0
104	20231222	173900	20958121250	28600	28600	28600	28600	0
105	20231222	173800	20958121250	28600	28600	28600	28600	0
106	20231222	173700	20958121250	28600	28600	28600	28600	0
107	20231222	173600	20958121250	28600	28600	28600	28600	0
108	20231222	173500	20958121250	28600	28600	28600	28600	0
109	20231222	173400	20958121250	28600	28600	28600	28600	0
110	20231222	173300	20958121250	28600	28600	28600	28600	0
111	20231222	173200	20958121250	28600	28600	28600	28600	0
112	20231222	173100	20958121250	28600	28600	28600	28600	0
113	20231222	173000	20958121250	28600	28600	28600	28600	0
114	20231222	172900	20958121250	28600	28600	28600	28600	0
115	20231222	172800	20958121250	28600	28600	28600	28600	0
116	20231222	172700	20958121250	28600	28600	28600	28600	0
117	20231222	172600	20958121250	28600	28600	28600	28600	0
118	20231222	172500	20958121250	28600	28600	28600	28600	0
119	20231222	172400	20958121250	28600	28600	28600	28600	0
120	20231222	172300	20958121250	28600	28600	28600	28600	0
121	20231222	172200	20958121250	28600	28600	28600	28600	0
122	20231222	172100	20958121250	28600	28600	28600	28600	8029
123	20231222	172000	20958121250	28600	28600	28600	28600	0
124	20231222	171900	20958121250	28600	28600	28600	28600	0
125	20231222	171800	20958121250	28600	28600	28600	28600	0
126	20231222	171700	20958121250	28600	28600	28600	28600	0
127	20231222	171600	20958121250	28600	28600	28600	28600	0
128	20231222	171500	20958121250	28600	28600	28600	28600	0
129	20231222	171400	20958121250	28600	28600	28600	28600	0
130	20231222	171300	20958121250	28600	28600	28600	28600	0
131	20231222	171200	20958121250	28600	28600	28600	28600	0
132	20231222	171100	20958121250	28600	28600	28600	28600	0
133	20231222	171000	20958121250	28600	28600	28600	28600	0
134	20231222	170900	20958121250	28600	28600	28600	28600	0
135	20231222	170800	20958121250	28600	28600	28600	28600	0
136	20231222	170700	20958121250	28600	28600	28600	28600	0
137	20231222	170600	20958121250	28600	28600	28600	28600	0
138	20231222	170500	20958121250	28600	28600	28600	28600	0
139	20231222	170400	20958121250	28600	28600	28600	28600	0
140	20231222	170300	20958121250	28600	28600	28600	28600	0
141	20231222	170200	20958121250	28600	28600	28600	28600	0
142	20231222	170100	20958121250	28600	28600	28600	28600	0
143	20231222	170000	20958121250	28600	28600	28600	28600	0
144	20231222	165900	20958121250	28600	28600	28600	28600	0
145	20231222	165800	20958121250	28600	28600	28600	28600	0
146	20231222	165700	20958121250	28600	28600	28600	28600	0
147	20231222	165600	20958121250	28600	28600	28600	28600	0
148	20231222	165500	20958121250	28600	28600	28600	28600	0
149	20231222	165400	20958121250	28600	28600	28600	28600	0
150	20231222	165300	20958121250	28600	28600	28600	28600	0
151	20231222	165200	20958121250	28600	28600	28600	28600	0
152	20231222	165100	20958121250	28600	28600	28600	28600	8029
153	20231222	165000	20958121250	28600	28600	28600	28600	0
154	20231222	164900	20958121250	28600	28600	28600	28600	0
155	20231222	164800	20958121250	28600	28600	28600	28600	0
156	20231222	164700	20958121250	28600	28600	28600	28600	0
157	20231222	164600	20958121250	28600	28600	28600	28600	0
158	20231222	164500	20958121250	28600	28600	28600	28600	0
159	20231222	164400	20958121250	28600	28600	28600	28600	0
160	20231222	164300	20958121250	28600	28600	28600	28600	0
161	20231222	164200	20958121250	28600	28600	28600	28600	0
162	20231222	164100	20958121250	28600	28600	28600	28600	0
163	20231222	164000	20958121250	28600	28600	28600	28600	0
164	20231222	163900	20958121250	28600	28600	28600	28600	0
165	20231222	163800	20958121250	28600	28600	28600	28600	0
166	20231222	163700	20958121250	28600	28600	28600	28600	0
167	20231222	163600	20958121250	28600	28600	28600	28600	0
168	20231222	163500	20958121250	28600	28600	28600	28600	0
169	20231222	163400	20958121250	28600	28600	28600	28600	0
170	20231222	163300	20958121250	28600	28600	28600	28600	0
171	20231222	163200	20958121250	28600	28600	28600	28600	0
172	20231222	163100	20958121250	28600	28600	28600	28600	0
173	20231222	163000	20958121250	28600	28600	28600	28600	0
174	20231222	162900	20958121250	28600	28600	28600	28600	0
175	20231222	162800	20958121250	28600	28600	28600	28600	0
176	20231222	162700	20958121250	28600	28600	28600	28600	0
177	20231222	162600	20958121250	28600	28600	28600	28600	0
178	20231222	162500	20958121250	28600	28600	28600	28600	0
179	20231222	162400	20958121250	28600	28600	28600	28600	0
180	20231222	162300	20958121250	28600	28600	28600	28600	0
181	20231222	162200	20958121250	28600	28600	28600	28600	0
182	20231222	162100	20958121250	28600	28600	28600	28600	8029
183	20231222	162000	20958121250	28600	28600	28600	28600	0
184	20231222	161900	20958121250	28600	28600	28600	28600	0
185	20231222	161800	20958121250	28600	28600	28600	28600	0
186	20231222	161700	20958121250	28600	28600	28600	28600	0
187	20231222	161600	20958121250	28600	28600	28600	28600	0
188	20231222	161500	20958121250	28600	28600	28600	28600	0
189	20231222	161400	20958121250	28600	28600	28600	28600	0
190	20231222	161300	20958121250	28600	28600	28600	28600	0
191	20231222	161200	20958121250	28600	28600	28600	28600	0
192	20231222	161100	20958121250	28600	28600	28600	28600	0
193	20231222	161000	20958121250	28600	28600	28600	28600	0
194	20231222	160900	20958121250	28600	28600	28600	28600	0
195	20231222	160800	20958121250	28600	28600	28600	28600	0
196	20231222	160700	20958121250	28600	28600	28600	28600	0
197	20231222	160600	20958121250	28600	28600	28600	28600	0
198	20231222	160500	20958121250	28600	28600	28600	28600	0
199	20231222	160400	20958121250	28600	28600	28600	28600	0
200	20231222	160300	20958121250	28600	28600	28600	28600	0
201	20231222	160200	20958121250	28600	28600	28600	28600	0
202	20231222	160100	20958121250	28600	28600	28600	28600	0
203	20231222	160000	20958121250	28600	28600	28600	28600	0
204	20231222	155900	20958121250	28600	28600	28600	28600	0
205	20231222	155800	20958121250	28600	28600	28600	28600	0
206	20231222	155700	20958121250	28600	28600	28600	28600	0
207	20231222	155600	20958121250	28600	28600	28600	28600	0
208	20231222	155500	20958121250	28600	28600	28600	28600	0
209	20231222	155400	20958121250	28600	28600	28600	28600	0
210	20231222	155300	20958121250	28600	28600	28600	28600	0
211	20231222	155200	20958121250	28600	28600	28600	28600	0
212	20231222	155100	20958121250	28600	28600	28600	28600	8029
213	20231222	155000	20958121250	28600	28600	28600	28600	0
214	20231222	154900	20958121250	28600	28600	28600	28600	0
215	20231222	154800	20958121250	28600	28600	28600	28600	0
216	20231222	154700	20958121250	28600	28600	28600	28600	0
217	20231222	154600	20958121250	28600	28600	28600	28600	0
218	20231222	154500	20958121250	28600	28600	28600	28600	0
219	20231222	154400	20958121250	28600	28600	28600	28600	0
220	20231222	154300	20958121250	28600	28600	28600	28600	0
221	20231222	154200	20958121250	28600	28600	28600	28600	0
222	20231222	154100	20958121250	28600	28600	28600	28600	0
223	20231222	154000	20958121250	28600	28600	28600	28600	0
224	20231222	153900	20958121250	28600	28600	28600	28600	0
225	20231222	153800	20958121250	28600	28600	28600	28600	0
226	20231222	153700	20958121250	28600	28600	28600	28600	0
227	20231222	153600	20958121250	28600	28600	28600	28600	0
228	20231222	153500	20958121250	28600	28600	28600	28600	0
229	20231222	153400	20958121250	28600	28600	28600	28600	0
230	20231222	153300	20958121250	28600	28600	28600	28600	0
231	20231222	153200	20958121250	28600	28600	28600	28600	0
232	20231222	153100	20958121250	28600	28600	28600	28600	0
233	20231222	153000	20958121250	28600	28600	28600	28600	8029
234	20231222	152900	20728491850	28650	28650	28650	28650	0
235	20231222	152800	20728491850	28650	28650	28650	28650	0
236	20231222	152700	20728491850	28650	28650	28650	28650	0
237	20231222	152600	20728491850	28650	28650	28650	28650	0
238	20231222	152500	20728491850	28650	28650	28650	28650	0
239	20231222	152400	20728491850	28650	28650	28650	28650	0
240	20231222	152300	20728491850	28650	28650	28650	28650	0
241	20231222	152200	20728491850	28650	28650	28650	28650	0
242	20231222	152100	20728491850	28650	28650	28650	28650	0
243	20231222	152000	20728491850	28650	28650	28650	28650	0
244	20231222	151900	20728491850	28650	28600	28700	28600	458
245	20231222	151800	20715372450	28600	28650	28650	28600	512
246	20231222	151700	20700721650	28600	28650	28700	28600	795
247	20231222	151600	20677949050	28700	28700	28750	28650	856
248	20231222	151500	20653385150	28650	28700	28700	28550	4125
249	20231222	151400	20535305800	28700	28700	28700	28700	814
250	20231222	151300	20511944000	28750	28650	28750	28650	846
251	20231222	151200	20487662450	28650	28750	28750	28650	3795
252	20231222	151100	20378737800	28750	28750	28750	28700	240
253	20231222	151000	20371838800	28750	28750	28750	28700	569
254	20231222	150900	20355485050	28750	28700	28800	28700	1129
255	20231222	150800	20323024750	28700	28750	28750	28700	1937
256	20231222	150700	20267357350	28750	28800	28800	28750	296
257	20231222	150600	20258838450	28800	28800	28850	28750	761
258	20231222	150500	20236924150	28800	28800	28850	28800	908
259	20231222	150400	20210763750	28750	28750	28800	28750	1299
260	20231222	150300	20173362600	28750	28750	28800	28700	3877
261	20231222	150200	20061919200	28800	28850	28850	28800	5617
262	20231222	150100	19900147600	28850	28850	28850	28800	1708
263	20231222	150000	19850939300	28850	28850	28900	28800	1135
264	20231222	145900	19818207550	28800	28850	28900	28800	3595
265	20231222	145800	19714492800	28850	28850	28900	28850	579
266	20231222	145700	19697785600	28850	28900	28950	28850	2792
267	20231222	145600	19617086100	28900	28950	29100	28900	973
268	20231222	145500	19588914100	28900	28950	28950	28900	509
269	20231222	145400	19574190650	28950	28900	28950	28900	758
270	20231222	145300	19552262200	28950	29000	29000	28900	2972
271	20231222	145200	19466241300	28950	29050	29050	28950	684
272	20231222	145100	19446428000	29050	29000	29050	28950	2639
273	20231222	145000	19369894000	29000	29050	29100	29000	609
274	20231222	144900	19352212750	29000	29000	29050	29000	928
275	20231222	144800	19325299600	29000	29000	29100	29000	197
276	20231222	144700	19319578500	29000	29050	29100	29000	316
277	20231222	144600	19310396550	29000	29050	29100	29000	1321
278	20231222	144500	19272011100	29050	29100	29100	29050	110
279	20231222	144400	19268815400	29050	29100	29150	29050	1035
280	20231222	144300	19238694150	29100	29100	29150	29100	96
281	20231222	144200	19235898650	29100	29200	29200	29100	16
282	20231222	144100	19235432350	29100	29150	29200	29100	1020
283	20231222	144000	19205699300	29150	29200	29200	29100	709
284	20231222	143900	19185022400	29150	29150	29200	29150	86
285	20231222	143800	19182515350	29150	29200	29200	29150	238
286	20231222	143700	19175568450	29150	29100	29200	29100	1038
287	20231222	143600	19145313900	29100	29150	29150	29100	108
288	20231222	143500	19142170050	29100	29100	29150	29100	226
289	20231222	143400	19135583800	29100	29150	29150	29100	159
290	20231222	143300	19130949800	29150	29100	29150	29050	304
291	20231222	143200	19122105050	29050	29050	29100	29050	304
292	20231222	143100	19113261750	29050	29100	29100	29050	655
293	20231222	143000	19094203400	29050	29100	29100	29050	325
294	20231222	142900	19084759000	29050	29050	29100	29050	565
295	20231222	142800	19068330400	29050	29000	29100	29000	454
296	20231222	142700	19055134500	29000	29050	29100	29000	279
297	20231222	142600	19047032950	29000	29100	29100	29000	283
298	20231222	142500	19038813450	29050	29050	29100	29000	296
299	20231222	142400	19030207950	29000	29050	29100	29000	157
300	20231222	142300	19025647100	29050	29000	29100	29000	435
301	20231222	142200	19013007950	29050	29000	29100	29000	606
302	20231222	142100	18995406400	29000	29050	29050	29000	236
303	20231222	142000	18988551300	29050	29050	29050	29000	448
304	20231222	141900	18975537500	29000	29000	29050	29000	851
305	20231222	141800	18950820300	29000	29100	29100	29000	351
306	20231222	141700	18940630000	29000	29050	29100	29000	7361
307	20231222	141600	18726807450	29100	29050	29100	29050	306
308	20231222	141500	18717906300	29050	29050	29100	29050	444
309	20231222	141400	18704989850	29100	29100	29100	29050	2156
310	20231222	141300	18642254150	29150	29100	29150	29100	192
311	20231222	141200	18636658400	29150	29100	29150	29100	434
312	20231222	141100	18624009750	29100	29100	29100	29100	35
313	20231222	141000	18622991250	29150	29100	29200	29100	496
314	20231222	140900	18608531900	29150	29150	29150	29100	302
315	20231222	140800	18599728800	29150	29150	29150	29100	440
316	20231222	140700	18586904600	29150	29150	29200	29150	282
317	20231222	140600	18578681200	29150	29150	29200	29150	356
318	20231222	140500	18568302300	29100	29100	29150	29100	282
319	20231222	140400	18560085550	29150	29150	29150	29100	655
320	20231222	140300	18540993150	29100	29100	29200	29100	941
321	20231222	140200	18513597850	29100	29100	29150	29100	136
322	20231222	140100	18509633650	29150	29100	29150	29100	297
323	20231222	140000	18500982350	29100	29100	29150	29050	1821
324	20231222	135900	18447989850	29150	29150	29150	29150	261
325	20231222	135800	18440381700	29150	29150	29200	29100	165
326	20231222	135700	18435573900	29150	29100	29150	29100	317
327	20231222	135600	18426341850	29050	29100	29150	29050	278
328	20231222	135500	18418253150	29050	29150	29150	29050	232
329	20231222	135400	18411495250	29150	29050	29150	29050	559
330	20231222	135300	18395248100	29050	29100	29150	29050	505
331	20231222	135200	18380548150	29050	29100	29100	29050	137
332	20231222	135100	18376563600	29100	29100	29100	29050	484
333	20231222	135000	18362481400	29100	29050	29100	29050	195
334	20231222	134900	18356807050	29050	29050	29150	29050	921
335	20231222	134800	18330026200	29100	29100	29100	29100	909
336	20231222	134700	18303574300	29100	29100	29150	29100	926
337	20231222	134600	18276617300	29100	29100	29100	29050	138
338	20231222	134500	18272603850	29100	29050	29100	29050	1305
339	20231222	134400	18234630600	29050	29100	29100	29050	1216
340	20231222	134300	18199298200	29050	29100	29150	29050	1461
341	20231222	134200	18156777900	29150	29150	29150	29100	546
342	20231222	134100	18140874100	29150	29150	29200	29150	537
343	20231222	134000	18125210250	29150	29150	29150	29100	307
344	20231222	133900	18116262700	29150	29150	29150	29100	367
345	20231222	133800	18105567250	29150	29100	29150	29100	461
346	20231222	133700	18092145950	29150	29100	29150	29100	225
347	20231222	133600	18085598150	29150	29150	29200	29050	718
348	20231222	133500	18064683350	29100	29100	29100	29050	251
349	20231222	133400	18057382550	29100	29100	29100	29050	238
350	20231222	133300	18050458150	29050	29050	29100	29050	597
351	20231222	133200	18033087000	29050	29150	29150	29050	2195
352	20231222	133100	17969217400	29150	29150	29200	29150	266
353	20231222	133000	17961459950	29150	29200	29200	29150	184
354	20231222	132900	17956087250	29200	29200	29200	29150	218
355	20231222	132800	17949722200	29150	29100	29150	29100	544
356	20231222	132700	17933867500	29150	29200	29200	29150	845
357	20231222	132600	17909234500	29150	29200	29250	29150	289
358	20231222	132500	17900797950	29150	29150	29150	29100	596
359	20231222	132400	17883425150	29150	29200	29200	29150	1794
360	20231222	132300	17831116000	29200	29150	29200	29150	457
361	20231222	132200	17817775100	29150	29150	29200	29150	208
362	20231222	132100	17811704400	29200	29200	29200	29150	633
363	20231222	132000	17793220850	29150	29100	29200	29100	422
364	20231222	131900	17780917050	29150	29150	29200	29100	354
365	20231222	131800	17770595350	29150	29150	29150	29100	126
366	20231222	131700	17766923750	29150	29100	29150	29100	288
367	20231222	131600	17758529700	29100	29200	29200	29100	403
368	20231222	131500	17746788350	29150	29150	29200	29100	684
369	20231222	131400	17726849850	29200	29100	29200	29100	497
370	20231222	131300	17712366400	29100	29100	29150	29100	671
371	20231222	131200	17692828250	29100	29050	29150	29050	1267
372	20231222	131100	17655985500	29050	29050	29100	29000	3125
373	20231222	131000	17565195550	29100	29100	29150	29050	3402
374	20231222	130900	17466197850	29150	29200	29200	29150	2671
375	20231222	130800	17388330450	29200	29200	29200	29200	276
376	20231222	130700	17380271250	29200	29200	29200	29200	1078
377	20231222	130600	17348793650	29200	29300	29300	29200	849
378	20231222	130500	17323949550	29250	29300	29300	29250	249
379	20231222	130400	17316656150	29300	29250	29300	29200	1472
380	20231222	130300	17273598500	29350	29300	29350	29200	11185
381	20231222	130200	16946836250	29300	29350	29350	29300	1337
382	20231222	130100	16907655550	29350	29350	29350	29300	308
383	20231222	130000	16898619450	29350	29350	29350	29350	252
384	20231222	125900	16891223250	29350	29300	29350	29300	148
385	20231222	125800	16886879950	29350	29350	29400	29350	470
386	20231222	125700	16873079050	29350	29350	29350	29350	340
387	20231222	125600	16863100050	29350	29350	29350	29300	186
388	20231222	125500	16857642650	29300	29300	29300	29250	838
389	20231222	125400	16833091850	29300	29300	29300	29250	318
390	20231222	125300	16823775750	29250	29300	29300	29250	299
391	20231222	125200	16815017950	29300	29300	29350	29250	799
392	20231222	125100	16791627000	29350	29300	29350	29300	1952
393	20231222	125000	16734426500	29300	29400	29400	29300	4143
394	20231222	124900	16612973500	29400	29350	29400	29350	138
395	20231222	124800	16608916450	29350	29300	29400	29300	1324
396	20231222	124700	16570058950	29350	29350	29400	29300	573
397	20231222	124600	16553240150	29400	29300	29400	29300	934
398	20231222	124500	16525826850	29300	29350	29350	29300	369
399	20231222	124400	16515003500	29350	29300	29350	29300	237
400	20231222	124300	16508048350	29300	29300	29350	29300	261
401	20231222	124200	16500394850	29350	29350	29350	29350	804
402	20231222	124100	16476797450	29400	29300	29400	29300	555
403	20231222	124000	16460509350	29350	29300	29350	29300	130
404	20231222	123900	16456698750	29350	29300	29350	29300	302
405	20231222	123800	16447839500	29300	29350	29350	29300	387
406	20231222	123700	16436487200	29350	29350	29350	29300	438
407	20231222	123600	16423634050	29350	29350	29350	29300	609
408	20231222	123500	16405778600	29350	29400	29400	29350	2717
409	20231222	123400	16326023200	29350	29350	29400	29350	272
410	20231222	123300	16318030400	29350	29350	29400	29350	904
411	20231222	123200	16291490700	29350	29450	29450	29350	3701
412	20231222	123100	16182681000	29450	29450	29450	29400	209
413	20231222	123000	16176532600	29450	29450	29450	29400	548
414	20231222	122900	16160394850	29450	29450	29450	29400	247
415	20231222	122800	16153122400	29450	29450	29450	29400	627
416	20231222	122700	16134659200	29450	29450	29450	29450	81
417	20231222	122600	16132273750	29450	29450	29450	29400	443
418	20231222	122500	16119229750	29450	29400	29450	29400	232
419	20231222	122400	16112404050	29450	29450	29500	29450	472
420	20231222	122300	16098499500	29400	29450	29500	29400	454
421	20231222	122200	16085140200	29450	29450	29450	29400	1677
422	20231222	122100	16035759550	29450	29400	29450	29400	390
423	20231222	122000	16024276400	29450	29450	29500	29450	632
424	20231222	121900	16005661650	29500	29500	29500	29400	485
425	20231222	121800	15991376550	29500	29400	29500	29400	296
426	20231222	121700	15982664300	29400	29450	29450	29400	477
427	20231222	121600	15968620500	29450	29450	29450	29450	622
428	20231222	121500	15950302600	29450	29550	29550	29450	179
429	20231222	121400	15945020050	29550	29500	29550	29450	298
430	20231222	121300	15936229850	29550	29500	29550	29450	457
431	20231222	121200	15922746300	29500	29450	29500	29450	109
432	20231222	121100	15919536200	29500	29450	29500	29450	477
433	20231222	121000	15905464750	29500	29450	29500	29450	306
434	20231222	120900	15896449150	29450	29400	29450	29400	825
435	20231222	120800	15872157500	29450	29450	29450	29400	156
436	20231222	120700	15867565400	29400	29450	29450	29400	732
437	20231222	120600	15846008600	29450	29450	29450	29400	373
438	20231222	120500	15835036450	29450	29450	29500	29450	621
439	20231222	120400	15816745600	29500	29500	29500	29500	756
440	20231222	120300	15794443600	29500	29450	29500	29450	179
441	20231222	120200	15789167500	29500	29450	29500	29450	600
442	20231222	120100	15771491350	29500	29400	29500	29400	1033
443	20231222	120000	15741068900	29450	29450	29450	29400	1022
444	20231222	115900	15711003450	29450	29450	29500	29400	490
445	20231222	115800	15696592750	29450	29450	29500	29400	969
446	20231222	115700	15668037450	29450	29500	29500	29400	1132
447	20231222	115600	15634715450	29450	29500	29500	29450	314
448	20231222	115500	15625459400	29400	29400	29500	29400	312
449	20231222	115400	15616272400	29450	29400	29450	29400	1605
450	20231222	115300	15569057450	29400	29450	29450	29400	124
451	20231222	115200	15565409600	29450	29500	29500	29350	9226
452	20231222	115100	15294103400	29500	29500	29550	29450	392
453	20231222	115000	15282539050	29500	29550	29550	29450	2540
454	20231222	114900	15207703500	29500	29500	29550	29450	378
455	20231222	114800	15196552400	29550	29500	29550	29450	4924
456	20231222	114700	15051292050	29550	29600	29600	29550	4460
457	20231222	114600	14919493500	29550	29600	29600	29550	432
458	20231222	114500	14906709850	29600	29550	29600	29550	929
459	20231222	114400	14879222550	29600	29600	29600	29550	229
460	20231222	114300	14872448850	29600	29650	29650	29550	1675
461	20231222	114200	14822868350	29650	29650	29700	29600	822
462	20231222	114100	14798508750	29650	29650	29700	29600	616
463	20231222	114000	14780250100	29700	29650	29700	29600	1235
464	20231222	113900	14743625900	29750	29750	29750	29650	620
465	20231222	113800	14725214050	29750	29750	29750	29700	155
466	20231222	113700	14720610300	29650	29700	29750	29650	372
467	20231222	113600	14709565450	29700	29650	29700	29650	200
468	20231222	113500	14703625600	29700	29700	29700	29650	417
469	20231222	113400	14691243550	29700	29700	29700	29650	229
470	20231222	113300	14684451600	29700	29700	29750	29650	355
471	20231222	113200	14673906050	29650	29650	29650	29600	676
472	20231222	113100	14653865250	29650	29700	29700	29650	328
473	20231222	113000	14644138500	29700	29650	29700	29600	1167
474	20231222	112900	14609550350	29650	29650	29650	29600	320
475	20231222	112800	14600062700	29600	29600	29700	29600	842
476	20231222	112700	14575095900	29700	29700	29750	29650	3793
477	20231222	112600	14462522500	29700	29750	29750	29700	336
478	20231222	112500	14452527750	29700	29750	29750	29700	254
479	20231222	112400	14444973450	29750	29700	29750	29700	277
480	20231222	112300	14436736550	29750	29700	29750	29700	550
481	20231222	112200	14420392250	29800	29700	29800	29700	473
482	20231222	112100	14406323650	29700	29750	29800	29700	522
483	20231222	112000	14390799200	29750	29800	29800	29750	738
484	20231222	111900	14368834350	29750	29800	29800	29750	1397
485	20231222	111800	14327244000	29800	29750	29800	29750	668
486	20231222	111700	14307347850	29750	29750	29800	29750	339
487	20231222	111600	14297259650	29750	29750	29800	29750	1212
488	20231222	111500	14261200800	29800	29800	29800	29750	733
489	20231222	111400	14239372150	29800	29800	29850	29800	1467
490	20231222	111300	14195654450	29850	29900	29900	29800	1379
491	20231222	111200	14154489700	29900	29850	29950	29850	2031
492	20231222	111100	14093757750	29900	29850	29900	29850	462
493	20231222	111000	14079948950	29850	29850	29850	29800	786
494	20231222	110900	14056487500	29800	29850	29850	29800	644
495	20231222	110800	14037268450	29850	29800	29850	29800	1408
496	20231222	110700	13995267250	29750	29750	29800	29750	1001
497	20231222	110600	13965445550	29700	29750	29800	29700	450
498	20231222	110500	13952063150	29800	29800	29800	29750	985
499	20231222	110400	13922714450	29750	29750	29800	29750	369
500	20231222	110300	13911732850	29700	29750	29800	29700	458
501	20231222	110200	13898117400	29750	29750	29800	29750	394
502	20231222	110100	13886390100	29750	29750	29750	29700	601
503	20231222	110000	13868513200	29700	29700	29750	29700	358
504	20231222	105900	13857872950	29750	29750	29800	29700	487
505	20231222	105800	13843399900	29750	29750	29750	29700	521
506	20231222	105700	13827901550	29700	29700	29750	29650	398
507	20231222	105600	13816087850	29700	29750	29750	29700	907
508	20231222	105500	13789120900	29750	29700	29750	29650	732
509	20231222	105400	13767385200	29700	29650	29700	29650	376
510	20231222	105300	13756229150	29650	29600	29650	29600	918
511	20231222	105200	13729015950	29600	29600	29650	29600	2170
512	20231222	105100	13664782100	29600	29650	29650	29600	131
513	20231222	105000	13660898200	29700	29650	29750	29600	600
514	20231222	104900	13643091100	29650	29700	29700	29650	487
515	20231222	104800	13628632750	29700	29700	29700	29650	462
516	20231222	104700	13614913850	29600	29650	29700	29600	1780
517	20231222	104600	13562144000	29650	29700	29700	29600	1586
518	20231222	104500	13515109850	29700	29700	29700	29650	735
519	20231222	104400	13493284500	29700	29700	29700	29700	94
520	20231222	104300	13490492700	29700	29750	29750	29650	955
521	20231222	104200	13462164150	29700	29750	29750	29650	487
522	20231222	104100	13447700700	29750	29700	29750	29700	234
523	20231222	104000	13440748700	29700	29700	29700	29700	818
524	20231222	103900	13416454100	29750	29750	29750	29700	292
525	20231222	103800	13407768450	29750	29700	29750	29700	1001
526	20231222	103700	13378032200	29700	29800	29800	29700	2464
527	20231222	103600	13304722400	29800	29750	29850	29750	2062
528	20231222	103500	13243258950	29700	29750	29800	29700	545
529	20231222	103400	13227044350	29700	29800	29800	29700	902
530	20231222	103300	13200207850	29800	29750	29800	29750	363
531	20231222	103200	13189395600	29750	29750	29750	29750	282
532	20231222	103100	13181006100	29750	29800	29800	29700	1195
533	20231222	103000	13145436700	29800	29750	29800	29700	671
534	20231222	102900	13125464700	29750	29750	29800	29700	469
535	20231222	102800	13111511350	29750	29750	29800	29700	349
536	20231222	102700	13101138300	29750	29750	29800	29700	632
537	20231222	102600	13082335600	29750	29700	29750	29650	719
538	20231222	102500	13060954250	29700	29700	29700	29650	765
539	20231222	102400	13038245650	29700	29700	29700	29650	563
540	20231222	102300	13021531050	29700	29750	29750	29700	737
541	20231222	102200	12999639150	29700	29700	29750	29700	414
542	20231222	102100	12987335400	29700	29750	29800	29650	4024
543	20231222	102000	12867819300	29750	29800	29850	29750	2632
544	20231222	101900	12789461400	29800	29800	29800	29750	1156
545	20231222	101800	12755013450	29750	29700	29800	29700	608
546	20231222	101700	12736927800	29700	29700	29750	29700	503
547	20231222	101600	12721988050	29700	29700	29700	29650	491
548	20231222	101500	12707408500	29650	29850	29850	29650	493
549	20231222	101400	12692750350	29850	29650	29850	29650	1000
550	20231222	101300	12663053150	29650	29650	29650	29600	178
551	20231222	101200	12657777450	29650	29600	29650	29550	582
552	20231222	101100	12640532100	29600	29600	29600	29550	383
553	20231222	101000	12629203550	29550	29550	29600	29550	1039
554	20231222	100900	12598491100	29550	29550	29600	29500	1604
555	20231222	100800	12551137600	29500	29500	29600	29500	1642
556	20231222	100700	12502683650	29550	29550	29550	29500	684
557	20231222	100600	12482473300	29500	29550	29600	29500	6911
558	20231222	100500	12278394650	29550	29650	29650	29550	1079
559	20231222	100400	12246460150	29650	29550	29650	29550	527
560	20231222	100300	12230868700	29600	29600	29650	29600	2983
561	20231222	100200	12142564000	29650	29700	29700	29600	1551
562	20231222	100100	12096588200	29700	29700	29750	29650	510
563	20231222	100000	12081440300	29700	29700	29700	29650	767
564	20231222	095900	12058675700	29700	29750	29750	29650	2612
565	20231222	095800	11981079600	29750	29800	29800	29750	594
566	20231222	095700	11963400350	29800	29950	29950	29800	2144
567	20231222	095600	11899283550	29850	29800	29950	29800	2789
568	20231222	095500	11815890250	29800	29750	29800	29700	672
569	20231222	095400	11795899800	29750	29750	29750	29700	253
570	20231222	095300	11788374050	29700	29750	29800	29700	1053
571	20231222	095200	11757052150	29800	29800	29800	29750	1939
572	20231222	095100	11699337500	29800	29800	29850	29700	1557
573	20231222	095000	11652944950	29750	29600	29750	29600	3884
574	20231222	094900	11537780600	29600	29600	29600	29550	782
575	20231222	094800	11514635300	29600	29600	29600	29550	1642
576	20231222	094700	11466094250	29600	29600	29600	29550	735
577	20231222	094600	11444343550	29550	29600	29600	29550	2006
578	20231222	094500	11384977350	29600	29500	29600	29500	1474
579	20231222	094400	11341412100	29600	29650	29650	29500	7896
580	20231222	094300	11107834900	29600	29700	29700	29600	3382
581	20231222	094200	11007693900	29650	29650	29700	29600	2225
582	20231222	094100	10941734750	29650	29600	29650	29550	4440
583	20231222	094000	10810284900	29600	29750	29750	29600	3385
584	20231222	093900	10709930350	29700	29750	29750	29700	2234
585	20231222	093800	10643563800	29700	29700	29800	29700	482
586	20231222	093700	10629233700	29800	29800	29800	29700	4643
587	20231222	093600	10491292300	29700	29800	29800	29700	3478
588	20231222	093500	10387804500	29800	29750	29850	29750	1739
589	20231222	093400	10335983350	29750	29800	29800	29750	1679
590	20231222	093300	10286017150	29800	29800	29850	29700	6198
591	20231222	093200	10101589650	29850	29900	29900	29850	540
592	20231222	093100	10085468750	29900	29900	29950	29800	1088
593	20231222	093000	10052938450	29850	29750	29850	29700	15734
594	20231222	092900	9584534550	29750	29950	30000	29750	10634
595	20231222	092800	9267079450	30000	29950	30000	29900	1582
596	20231222	092700	9219739050	29950	30000	30050	29950	727
597	20231222	092600	9197930000	30000	30000	30050	29900	5057
598	20231222	092500	9046303800	30000	30050	30100	29950	1924
599	20231222	092400	8988446800	30100	29950	30100	29900	10955
600	20231222	092300	8659756850	29950	29950	29950	29900	766
601	20231222	092200	8636833000	29950	29950	30000	29900	2388
602	20231222	092100	8565366350	30000	29950	30000	29900	2697
603	20231222	092000	8484554600	30000	30150	30200	30000	5913
604	20231222	091900	8306582900	30150	30100	30200	30050	4917
605	20231222	091800	8158525900	30100	30100	30350	30100	8926
606	20231222	091700	7888621150	30100	30000	30100	29950	5693
607	20231222	091600	7717695650	30000	30000	30050	29950	2560
608	20231222	091500	7640864850	29950	29800	30000	29750	2480
609	20231222	091400	7566756900	29850	29800	29850	29750	2541
610	20231222	091300	7491077750	29850	29800	29850	29750	3573
611	20231222	091200	7384521600	29800	29800	29850	29750	4896
612	20231222	091100	7238596250	29800	29850	29900	29750	12614
613	20231222	091000	6862551900	29850	30000	30050	29850	14050
614	20231222	090900	6441912700	30000	29950	30100	29950	3733
615	20231222	090800	6329896050	30050	30100	30150	29900	11235
616	20231222	090700	5993045700	30100	30200	30300	30050	12669
617	20231222	090600	5611127200	30150	30200	30300	30150	5875
618	20231222	090500	5433669450	30250	30350	30350	30200	3685
619	20231222	090400	5322069150	30300	30150	30350	30100	11108
620	20231222	090300	4986245700	30250	30200	30300	30050	15225
621	20231222	090200	4527198950	30200	30350	30400	30200	16708
622	20231222	090100	4020802450	30350	30450	30500	30300	24556
623	20231222	090000	3274560800	30450	30300	31000	30300	107425