KissMeData/286940/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205400	759730500	29300	29300	29300	29300	764
3	20231222	205300	759730500	29300	29300	29300	29300	0
4	20231222	205200	759730500	29300	29300	29300	29300	0
5	20231222	205100	759730500	29300	29300	29300	29300	0
6	20231222	205000	759730500	29300	29300	29300	29300	0
7	20231222	204900	759730500	29300	29300	29300	29300	0
8	20231222	204800	759730500	29300	29300	29300	29300	0
9	20231222	204700	759730500	29300	29300	29300	29300	0
10	20231222	204600	759730500	29300	29300	29300	29300	0
11	20231222	204500	759730500	29300	29300	29300	29300	0
12	20231222	204400	759730500	29300	29300	29300	29300	0
13	20231222	204300	759730500	29300	29300	29300	29300	0
14	20231222	204200	759730500	29300	29300	29300	29300	0
15	20231222	204100	759730500	29300	29300	29300	29300	0
16	20231222	204000	759730500	29300	29300	29300	29300	0
17	20231222	203900	759730500	29300	29300	29300	29300	0
18	20231222	203800	759730500	29300	29300	29300	29300	0
19	20231222	203700	759730500	29300	29300	29300	29300	0
20	20231222	203600	759730500	29300	29300	29300	29300	0
21	20231222	203500	759730500	29300	29300	29300	29300	0
22	20231222	203400	759730500	29300	29300	29300	29300	0
23	20231222	203300	759730500	29300	29300	29300	29300	0
24	20231222	203200	759730500	29300	29300	29300	29300	0
25	20231222	203100	759730500	29300	29300	29300	29300	0
26	20231222	203000	759730500	29300	29300	29300	29300	0
27	20231222	202900	759730500	29300	29300	29300	29300	0
28	20231222	202800	759730500	29300	29300	29300	29300	0
29	20231222	202700	759730500	29300	29300	29300	29300	0
30	20231222	202600	759730500	29300	29300	29300	29300	0
31	20231222	202500	759730500	29300	29300	29300	29300	0
32	20231222	202400	759730500	29300	29300	29300	29300	764
33	20231222	202300	759730500	29300	29300	29300	29300	0
34	20231222	202200	759730500	29300	29300	29300	29300	0
35	20231222	202100	759730500	29300	29300	29300	29300	0
36	20231222	202000	759730500	29300	29300	29300	29300	0
37	20231222	201900	759730500	29300	29300	29300	29300	0
38	20231222	201800	759730500	29300	29300	29300	29300	0
39	20231222	201700	759730500	29300	29300	29300	29300	0
40	20231222	201600	759730500	29300	29300	29300	29300	0
41	20231222	201500	759730500	29300	29300	29300	29300	0
42	20231222	201400	759730500	29300	29300	29300	29300	0
43	20231222	201300	759730500	29300	29300	29300	29300	0
44	20231222	201200	759730500	29300	29300	29300	29300	0
45	20231222	201100	759730500	29300	29300	29300	29300	0
46	20231222	201000	759730500	29300	29300	29300	29300	0
47	20231222	200900	759730500	29300	29300	29300	29300	0
48	20231222	200800	759730500	29300	29300	29300	29300	0
49	20231222	200700	759730500	29300	29300	29300	29300	0
50	20231222	200600	759730500	29300	29300	29300	29300	0
51	20231222	200500	759730500	29300	29300	29300	29300	0
52	20231222	200400	759730500	29300	29300	29300	29300	0
53	20231222	200300	759730500	29300	29300	29300	29300	0
54	20231222	200200	759730500	29300	29300	29300	29300	0
55	20231222	200100	759730500	29300	29300	29300	29300	0
56	20231222	200000	759730500	29300	29300	29300	29300	0
57	20231222	195900	759730500	29300	29300	29300	29300	0
58	20231222	195800	759730500	29300	29300	29300	29300	0
59	20231222	195700	759730500	29300	29300	29300	29300	0
60	20231222	195600	759730500	29300	29300	29300	29300	0
61	20231222	195500	759730500	29300	29300	29300	29300	0
62	20231222	195400	759730500	29300	29300	29300	29300	764
63	20231222	195300	759730500	29300	29300	29300	29300	0
64	20231222	195200	759730500	29300	29300	29300	29300	0
65	20231222	195100	759730500	29300	29300	29300	29300	0
66	20231222	195000	759730500	29300	29300	29300	29300	0
67	20231222	194900	759730500	29300	29300	29300	29300	0
68	20231222	194800	759730500	29300	29300	29300	29300	0
69	20231222	194700	759730500	29300	29300	29300	29300	0
70	20231222	194600	759730500	29300	29300	29300	29300	0
71	20231222	194500	759730500	29300	29300	29300	29300	0
72	20231222	194400	759730500	29300	29300	29300	29300	0
73	20231222	194300	759730500	29300	29300	29300	29300	0
74	20231222	194200	759730500	29300	29300	29300	29300	0
75	20231222	194100	759730500	29300	29300	29300	29300	0
76	20231222	194000	759730500	29300	29300	29300	29300	0
77	20231222	193900	759730500	29300	29300	29300	29300	0
78	20231222	193800	759730500	29300	29300	29300	29300	0
79	20231222	193700	759730500	29300	29300	29300	29300	0
80	20231222	193600	759730500	29300	29300	29300	29300	0
81	20231222	193500	759730500	29300	29300	29300	29300	0
82	20231222	193400	759730500	29300	29300	29300	29300	0
83	20231222	193300	759730500	29300	29300	29300	29300	0
84	20231222	193200	759730500	29300	29300	29300	29300	0
85	20231222	193100	759730500	29300	29300	29300	29300	0
86	20231222	193000	759730500	29300	29300	29300	29300	0
87	20231222	192900	759730500	29300	29300	29300	29300	0
88	20231222	192800	759730500	29300	29300	29300	29300	0
89	20231222	192700	759730500	29300	29300	29300	29300	0
90	20231222	192600	759730500	29300	29300	29300	29300	0
91	20231222	192500	759730500	29300	29300	29300	29300	0
92	20231222	192400	759730500	29300	29300	29300	29300	764
93	20231222	192300	759730500	29300	29300	29300	29300	0
94	20231222	192200	759730500	29300	29300	29300	29300	0
95	20231222	192100	759730500	29300	29300	29300	29300	0
96	20231222	192000	759730500	29300	29300	29300	29300	0
97	20231222	191900	759730500	29300	29300	29300	29300	0
98	20231222	191800	759730500	29300	29300	29300	29300	0
99	20231222	191700	759730500	29300	29300	29300	29300	0
100	20231222	191600	759730500	29300	29300	29300	29300	0
101	20231222	191500	759730500	29300	29300	29300	29300	0
102	20231222	191400	759730500	29300	29300	29300	29300	0
103	20231222	191300	759730500	29300	29300	29300	29300	0
104	20231222	191200	759730500	29300	29300	29300	29300	0
105	20231222	191100	759730500	29300	29300	29300	29300	0
106	20231222	191000	759730500	29300	29300	29300	29300	0
107	20231222	190900	759730500	29300	29300	29300	29300	0
108	20231222	190800	759730500	29300	29300	29300	29300	0
109	20231222	190700	759730500	29300	29300	29300	29300	0
110	20231222	190600	759730500	29300	29300	29300	29300	0
111	20231222	190500	759730500	29300	29300	29300	29300	0
112	20231222	190400	759730500	29300	29300	29300	29300	0
113	20231222	190300	759730500	29300	29300	29300	29300	0
114	20231222	190200	759730500	29300	29300	29300	29300	0
115	20231222	190100	759730500	29300	29300	29300	29300	0
116	20231222	190000	759730500	29300	29300	29300	29300	0
117	20231222	185900	759730500	29300	29300	29300	29300	0
118	20231222	185800	759730500	29300	29300	29300	29300	0
119	20231222	185700	759730500	29300	29300	29300	29300	0
120	20231222	185600	759730500	29300	29300	29300	29300	0
121	20231222	185500	759730500	29300	29300	29300	29300	0
122	20231222	185400	759730500	29300	29300	29300	29300	764
123	20231222	185300	759730500	29300	29300	29300	29300	0
124	20231222	185200	759730500	29300	29300	29300	29300	0
125	20231222	185100	759730500	29300	29300	29300	29300	0
126	20231222	185000	759730500	29300	29300	29300	29300	0
127	20231222	184900	759730500	29300	29300	29300	29300	0
128	20231222	184800	759730500	29300	29300	29300	29300	0
129	20231222	184700	759730500	29300	29300	29300	29300	0
130	20231222	184600	759730500	29300	29300	29300	29300	0
131	20231222	184500	759730500	29300	29300	29300	29300	0
132	20231222	184400	759730500	29300	29300	29300	29300	0
133	20231222	184300	759730500	29300	29300	29300	29300	0
134	20231222	184200	759730500	29300	29300	29300	29300	0
135	20231222	184100	759730500	29300	29300	29300	29300	0
136	20231222	184000	759730500	29300	29300	29300	29300	0
137	20231222	183900	759730500	29300	29300	29300	29300	0
138	20231222	183800	759730500	29300	29300	29300	29300	0
139	20231222	183700	759730500	29300	29300	29300	29300	0
140	20231222	183600	759730500	29300	29300	29300	29300	0
141	20231222	183500	759730500	29300	29300	29300	29300	0
142	20231222	183400	759730500	29300	29300	29300	29300	0
143	20231222	183300	759730500	29300	29300	29300	29300	0
144	20231222	183200	759730500	29300	29300	29300	29300	0
145	20231222	183100	759730500	29300	29300	29300	29300	0
146	20231222	183000	759730500	29300	29300	29300	29300	0
147	20231222	182900	759730500	29300	29300	29300	29300	0
148	20231222	182800	759730500	29300	29300	29300	29300	0
149	20231222	182700	759730500	29300	29300	29300	29300	0
150	20231222	182600	759730500	29300	29300	29300	29300	0
151	20231222	182500	759730500	29300	29300	29300	29300	0
152	20231222	182400	759730500	29300	29300	29300	29300	764
153	20231222	182300	759730500	29300	29300	29300	29300	0
154	20231222	182200	759730500	29300	29300	29300	29300	0
155	20231222	182100	759730500	29300	29300	29300	29300	0
156	20231222	182000	759730500	29300	29300	29300	29300	0
157	20231222	181900	759730500	29300	29300	29300	29300	0
158	20231222	181800	759730500	29300	29300	29300	29300	0
159	20231222	181700	759730500	29300	29300	29300	29300	0
160	20231222	181600	759730500	29300	29300	29300	29300	0
161	20231222	181500	759730500	29300	29300	29300	29300	0
162	20231222	181400	759730500	29300	29300	29300	29300	0
163	20231222	181300	759730500	29300	29300	29300	29300	0
164	20231222	181200	759730500	29300	29300	29300	29300	0
165	20231222	181100	759730500	29300	29300	29300	29300	0
166	20231222	181000	759730500	29300	29300	29300	29300	0
167	20231222	180900	759730500	29300	29300	29300	29300	0
168	20231222	180800	759730500	29300	29300	29300	29300	0
169	20231222	180700	759730500	29300	29300	29300	29300	0
170	20231222	180600	759730500	29300	29300	29300	29300	0
171	20231222	180500	759730500	29300	29300	29300	29300	0
172	20231222	180400	759730500	29300	29300	29300	29300	0
173	20231222	180300	759730500	29300	29300	29300	29300	0
174	20231222	180200	759730500	29300	29300	29300	29300	0
175	20231222	180100	759730500	29300	29300	29300	29300	0
176	20231222	180000	759730500	29300	29300	29300	29300	0
177	20231222	175900	759730500	29300	29300	29300	29300	0
178	20231222	175800	759730500	29300	29300	29300	29300	0
179	20231222	175700	759730500	29300	29300	29300	29300	0
180	20231222	175600	759730500	29300	29300	29300	29300	0
181	20231222	175500	759730500	29300	29300	29300	29300	0
182	20231222	175400	759730500	29300	29300	29300	29300	764
183	20231222	175300	759730500	29300	29300	29300	29300	0
184	20231222	175200	759730500	29300	29300	29300	29300	0
185	20231222	175100	759730500	29300	29300	29300	29300	0
186	20231222	175000	759730500	29300	29300	29300	29300	0
187	20231222	174900	759730500	29300	29300	29300	29300	0
188	20231222	174800	759730500	29300	29300	29300	29300	0
189	20231222	174700	759730500	29300	29300	29300	29300	0
190	20231222	174600	759730500	29300	29300	29300	29300	0
191	20231222	174500	759730500	29300	29300	29300	29300	0
192	20231222	174400	759730500	29300	29300	29300	29300	0
193	20231222	174300	759730500	29300	29300	29300	29300	0
194	20231222	174200	759730500	29300	29300	29300	29300	0
195	20231222	174100	759730500	29300	29300	29300	29300	0
196	20231222	174000	759730500	29300	29300	29300	29300	0
197	20231222	173900	759730500	29300	29300	29300	29300	0
198	20231222	173800	759730500	29300	29300	29300	29300	0
199	20231222	173700	759730500	29300	29300	29300	29300	0
200	20231222	173600	759730500	29300	29300	29300	29300	0
201	20231222	173500	759730500	29300	29300	29300	29300	0
202	20231222	173400	759730500	29300	29300	29300	29300	0
203	20231222	173300	759730500	29300	29300	29300	29300	0
204	20231222	173200	759730500	29300	29300	29300	29300	0
205	20231222	173100	759730500	29300	29300	29300	29300	0
206	20231222	173000	759730500	29300	29300	29300	29300	0
207	20231222	172900	759730500	29300	29300	29300	29300	0
208	20231222	172800	759730500	29300	29300	29300	29300	0
209	20231222	172700	759730500	29300	29300	29300	29300	0
210	20231222	172600	759730500	29300	29300	29300	29300	0
211	20231222	172500	759730500	29300	29300	29300	29300	0
212	20231222	172400	759730500	29300	29300	29300	29300	764
213	20231222	172300	759730500	29300	29300	29300	29300	0
214	20231222	172200	759730500	29300	29300	29300	29300	0
215	20231222	172100	759730500	29300	29300	29300	29300	0
216	20231222	172000	759730500	29300	29300	29300	29300	0
217	20231222	171900	759730500	29300	29300	29300	29300	0
218	20231222	171800	759730500	29300	29300	29300	29300	0
219	20231222	171700	759730500	29300	29300	29300	29300	0
220	20231222	171600	759730500	29300	29300	29300	29300	0
221	20231222	171500	759730500	29300	29300	29300	29300	0
222	20231222	171400	759730500	29300	29300	29300	29300	0
223	20231222	171300	759730500	29300	29300	29300	29300	0
224	20231222	171200	759730500	29300	29300	29300	29300	0
225	20231222	171100	759730500	29300	29300	29300	29300	0
226	20231222	171000	759730500	29300	29300	29300	29300	0
227	20231222	170900	759730500	29300	29300	29300	29300	0
228	20231222	170800	759730500	29300	29300	29300	29300	0
229	20231222	170700	759730500	29300	29300	29300	29300	0
230	20231222	170600	759730500	29300	29300	29300	29300	0
231	20231222	170500	759730500	29300	29300	29300	29300	0
232	20231222	170400	759730500	29300	29300	29300	29300	0
233	20231222	170300	759730500	29300	29300	29300	29300	0
234	20231222	170200	759730500	29300	29300	29300	29300	0
235	20231222	170100	759730500	29300	29300	29300	29300	0
236	20231222	170000	759730500	29300	29300	29300	29300	0
237	20231222	165900	759730500	29300	29300	29300	29300	0
238	20231222	165800	759730500	29300	29300	29300	29300	0
239	20231222	165700	759730500	29300	29300	29300	29300	0
240	20231222	165600	759730500	29300	29300	29300	29300	0
241	20231222	165500	759730500	29300	29300	29300	29300	0
242	20231222	165400	759730500	29300	29300	29300	29300	764
243	20231222	165300	759730500	29300	29300	29300	29300	0
244	20231222	165200	759730500	29300	29300	29300	29300	0
245	20231222	165100	759730500	29300	29300	29300	29300	0
246	20231222	165000	759730500	29300	29300	29300	29300	0
247	20231222	164900	759730500	29300	29300	29300	29300	0
248	20231222	164800	759730500	29300	29300	29300	29300	0
249	20231222	164700	759730500	29300	29300	29300	29300	0
250	20231222	164600	759730500	29300	29300	29300	29300	0
251	20231222	164500	759730500	29300	29300	29300	29300	0
252	20231222	164400	759730500	29300	29300	29300	29300	0
253	20231222	164300	759730500	29300	29300	29300	29300	0
254	20231222	164200	759730500	29300	29300	29300	29300	0
255	20231222	164100	759730500	29300	29300	29300	29300	0
256	20231222	164000	759730500	29300	29300	29300	29300	0
257	20231222	163900	759730500	29300	29300	29300	29300	0
258	20231222	163800	759730500	29300	29300	29300	29300	0
259	20231222	163700	759730500	29300	29300	29300	29300	0
260	20231222	163600	759730500	29300	29300	29300	29300	0
261	20231222	163500	759730500	29300	29300	29300	29300	0
262	20231222	163400	759730500	29300	29300	29300	29300	0
263	20231222	163300	759730500	29300	29300	29300	29300	0
264	20231222	163200	759730500	29300	29300	29300	29300	0
265	20231222	163100	759730500	29300	29300	29300	29300	0
266	20231222	163000	759730500	29300	29300	29300	29300	0
267	20231222	162900	759730500	29300	29300	29300	29300	0
268	20231222	162800	759730500	29300	29300	29300	29300	0
269	20231222	162700	759730500	29300	29300	29300	29300	0
270	20231222	162600	759730500	29300	29300	29300	29300	0
271	20231222	162500	759730500	29300	29300	29300	29300	0
272	20231222	162400	759730500	29300	29300	29300	29300	764
273	20231222	162300	759730500	29300	29300	29300	29300	0
274	20231222	162200	759730500	29300	29300	29300	29300	0
275	20231222	162100	759730500	29300	29300	29300	29300	0
276	20231222	162000	759730500	29300	29300	29300	29300	0
277	20231222	161900	759730500	29300	29300	29300	29300	0
278	20231222	161800	759730500	29300	29300	29300	29300	0
279	20231222	161700	759730500	29300	29300	29300	29300	0
280	20231222	161600	759730500	29300	29300	29300	29300	0
281	20231222	161500	759730500	29300	29300	29300	29300	0
282	20231222	161400	759730500	29300	29300	29300	29300	0
283	20231222	161300	759730500	29300	29300	29300	29300	0
284	20231222	161200	759730500	29300	29300	29300	29300	0
285	20231222	161100	759730500	29300	29300	29300	29300	0
286	20231222	161000	759730500	29300	29300	29300	29300	0
287	20231222	160900	759730500	29300	29300	29300	29300	0
288	20231222	160800	759730500	29300	29300	29300	29300	0
289	20231222	160700	759730500	29300	29300	29300	29300	0
290	20231222	160600	759730500	29300	29300	29300	29300	0
291	20231222	160500	759730500	29300	29300	29300	29300	0
292	20231222	160400	759730500	29300	29300	29300	29300	0
293	20231222	160300	759730500	29300	29300	29300	29300	0
294	20231222	160200	759730500	29300	29300	29300	29300	0
295	20231222	160100	759730500	29300	29300	29300	29300	0
296	20231222	160000	759730500	29300	29300	29300	29300	0
297	20231222	155900	759730500	29300	29300	29300	29300	0
298	20231222	155800	759730500	29300	29300	29300	29300	0
299	20231222	155700	759730500	29300	29300	29300	29300	0
300	20231222	155600	759730500	29300	29300	29300	29300	0
301	20231222	155500	759730500	29300	29300	29300	29300	0
302	20231222	155400	759730500	29300	29300	29300	29300	764
303	20231222	155300	759730500	29300	29300	29300	29300	0
304	20231222	155200	759730500	29300	29300	29300	29300	0
305	20231222	155100	759730500	29300	29300	29300	29300	0
306	20231222	155000	759730500	29300	29300	29300	29300	0
307	20231222	154900	759730500	29300	29300	29300	29300	0
308	20231222	154800	759730500	29300	29300	29300	29300	0
309	20231222	154700	759730500	29300	29300	29300	29300	0
310	20231222	154600	759730500	29300	29300	29300	29300	0
311	20231222	154500	759730500	29300	29300	29300	29300	0
312	20231222	154400	759730500	29300	29300	29300	29300	0
313	20231222	154300	759730500	29300	29300	29300	29300	0
314	20231222	154200	759730500	29300	29300	29300	29300	0
315	20231222	154100	759730500	29300	29300	29300	29300	0
316	20231222	154000	759730500	29300	29300	29300	29300	0
317	20231222	153900	759730500	29300	29300	29300	29300	0
318	20231222	153800	759730500	29300	29300	29300	29300	0
319	20231222	153700	759730500	29300	29300	29300	29300	0
320	20231222	153600	759730500	29300	29300	29300	29300	0
321	20231222	153500	759730500	29300	29300	29300	29300	0
322	20231222	153400	759730500	29300	29300	29300	29300	0
323	20231222	153300	759730500	29300	29300	29300	29300	0
324	20231222	153200	759730500	29300	29300	29300	29300	0
325	20231222	153100	759730500	29300	29300	29300	29300	0
326	20231222	153000	759730500	29300	29300	29300	29300	764
327	20231222	152900	737345300	29250	29250	29250	29250	0
328	20231222	152800	737345300	29250	29250	29250	29250	0
329	20231222	152700	737345300	29250	29250	29250	29250	0
330	20231222	152600	737345300	29250	29250	29250	29250	0
331	20231222	152500	737345300	29250	29250	29250	29250	0
332	20231222	152400	737345300	29250	29250	29250	29250	0
333	20231222	152300	737345300	29250	29250	29250	29250	0
334	20231222	152200	737345300	29250	29250	29250	29250	0
335	20231222	152100	737345300	29250	29250	29250	29250	0
336	20231222	152000	737345300	29250	29250	29250	29250	0
337	20231222	151900	737345300	29250	29150	29250	29150	97
338	20231222	151800	734511350	29150	29200	29200	29150	6
339	20231222	151700	734336200	29200	29200	29200	29200	136
340	20231222	151600	730365000	29150	29150	29150	29150	3
341	20231222	151500	730277550	29150	29200	29200	29150	87
342	20231222	151400	727737250	29150	29150	29150	29150	36
343	20231222	151300	726687850	29200	29150	29200	29150	87
344	20231222	151200	724147500	29150	29150	29200	29150	90
345	20231222	151100	721519700	29150	29150	29150	29150	6
346	20231222	151000	721344800	29200	29150	29200	29150	96
347	20231222	150900	718542100	29200	29200	29200	29200	86
348	20231222	150800	716030900	29150	29150	29150	29150	16
349	20231222	150700	715564500	29200	29200	29200	29200	86
350	20231222	150600	713053300	29150	29200	29200	29150	87
351	20231222	150500	710512950	29300	29300	29300	29300	1
352	20231222	150400	710483650	29150	29200	29200	29150	156
353	20231222	150300	705931600	29200	29200	29200	29200	279
354	20231222	150200	697784800	29200	29200	29200	29200	1
355	20231222	150100	697755600	29250	29300	29300	29200	94
356	20231222	150000	695005800	29250	29200	29250	29200	87
357	20231222	145900	692461100	29300	29300	29300	29300	4
358	20231222	145800	692343900	29250	29250	29250	29250	477
359	20231222	145700	678391650	29300	29250	29300	29250	91
360	20231222	145600	675725400	29350	29350	29350	29350	109
361	20231222	145500	672526250	29300	29300	29300	29300	89
362	20231222	145400	669918550	29300	29300	29300	29300	87
363	20231222	145300	667369450	29250	29350	29350	29250	4
364	20231222	145200	667252150	29300	29250	29300	29250	98
365	20231222	145100	664380800	29300	29300	29300	29300	89
366	20231222	145000	661773100	29250	29250	29250	29250	0
367	20231222	144900	661773100	29250	29300	29300	29250	89
368	20231222	144800	659169700	29250	29250	29300	29250	117
369	20231222	144700	655743150	29250	29250	29250	29250	42
370	20231222	144600	654514650	29350	29300	29350	29300	89
371	20231222	144500	651906800	29250	29250	29250	29250	18
372	20231222	144400	651380300	29350	29350	29350	29350	73
373	20231222	144300	649237750	29300	29300	29300	29300	117
374	20231222	144200	645809650	29250	29300	29300	29250	182
375	20231222	144100	640477100	29250	29250	29250	29250	4
376	20231222	144000	640360100	29300	29250	29350	29250	91
377	20231222	143900	637693700	29250	29250	29250	29250	5
378	20231222	143800	637547450	29250	29200	29250	29200	51
379	20231222	143700	636055800	29250	29250	29250	29250	86
380	20231222	143600	633540300	29250	29350	29350	29250	92
381	20231222	143500	630849000	29300	29300	29300	29300	0
382	20231222	143400	630849000	29300	29300	29300	29300	172
383	20231222	143300	625809400	29300	29300	29300	29250	54
384	20231222	143200	624227250	29300	29300	29300	29300	383
385	20231222	143100	613005350	29350	29300	29350	29300	317
386	20231222	143000	603717050	29300	29300	29300	29300	3
387	20231222	142900	603629150	29300	29300	29300	29300	5
388	20231222	142800	603482650	29200	29300	29300	29200	92
389	20231222	142700	600791500	29300	29250	29300	29250	55
390	20231222	142600	599182500	29250	29300	29300	29200	90
391	20231222	142500	596549900	29250	29300	29300	29250	99
392	20231222	142400	593653700	29300	29200	29300	29200	17
393	20231222	142300	593157200	29200	29300	29300	29200	91
394	20231222	142200	590495350	29250	29250	29250	29250	86
395	20231222	142100	587979850	29250	29250	29250	29250	0
396	20231222	142000	587979850	29250	29200	29250	29200	118
397	20231222	141900	584529400	29250	29250	29250	29250	153
398	20231222	141800	580054150	29300	29300	29300	29300	4
399	20231222	141700	579936950	29300	29250	29300	29250	87
400	20231222	141600	577387900	29350	29250	29350	29250	76
401	20231222	141500	575164500	29250	29250	29250	29250	34
402	20231222	141400	574170000	29250	29300	29300	29250	112
403	20231222	141300	570889500	29250	29250	29250	29250	32
404	20231222	141200	569953500	29350	29300	29350	29300	139
405	20231222	141100	565880650	29200	29250	29250	29200	87
406	20231222	141000	563335950	29350	29350	29350	29200	111
407	20231222	140900	560089850	29250	29350	29350	29250	12
408	20231222	140800	559738750	29250	29200	29250	29200	81
409	20231222	140700	557369750	29350	29300	29350	29250	281
410	20231222	140600	549145950	29350	29350	29350	29350	50
411	20231222	140500	547678450	29350	29350	29350	29250	176
412	20231222	140400	542517200	29300	29350	29350	29300	88
413	20231222	140300	539934450	29350	29350	29350	29350	3
414	20231222	140200	539846400	29300	29400	29400	29300	87
415	20231222	140100	537297200	29350	29300	29350	29300	5
416	20231222	140000	537150500	29300	29300	29300	29300	101
417	20231222	135900	534191200	29300	29400	29400	29300	103
418	20231222	135800	531163300	29400	29350	29400	29350	2
419	20231222	135700	531104550	29350	29400	29400	29350	97
420	20231222	135600	528253100	29400	29400	29400	29400	86
421	20231222	135500	525724700	29350	29300	29350	29300	30
422	20231222	135400	524844300	29350	29400	29400	29350	92
423	20231222	135300	522144050	29350	29350	29400	29350	138
424	20231222	135200	518092350	29350	29350	29350	29350	4
425	20231222	135100	517974950	29350	29300	29350	29300	108
426	20231222	135000	514806250	29300	29350	29350	29300	209
427	20231222	134900	508672350	29350	29350	29350	29350	25
428	20231222	134800	507938600	29350	29350	29350	29350	89
429	20231222	134700	505326450	29350	29350	29350	29350	86
430	20231222	134600	502802350	29350	29300	29350	29300	54
431	20231222	134500	501217500	29300	29300	29300	29300	101
432	20231222	134400	498258200	29300	29350	29350	29300	260
433	20231222	134300	490635750	29300	29300	29300	29300	1
434	20231222	134200	490606450	29300	29300	29300	29300	3
435	20231222	134100	490518550	29300	29250	29300	29250	625
436	20231222	134000	472206550	29250	29250	29250	29250	7
437	20231222	133900	472001800	29300	29250	29300	29250	168
438	20231222	133800	467087650	29200	29200	29200	29200	436
439	20231222	133700	454356450	29200	29200	29200	29200	77
440	20231222	133600	452108050	29200	29150	29200	29150	87
441	20231222	133500	449567700	29200	29200	29200	29200	3
442	20231222	133400	449480100	29100	29100	29100	29100	0
443	20231222	133300	449480100	29100	29150	29200	29100	121
444	20231222	133200	445949500	29150	29150	29150	29150	78
445	20231222	133100	443675800	29100	29200	29200	29100	4
446	20231222	133000	443559100	29150	29150	29150	29150	195
447	20231222	132900	437874850	29150	29200	29200	29150	93
448	20231222	132800	435159600	29200	29150	29200	29150	56
449	20231222	132700	433527050	29150	29100	29150	29100	53
450	20231222	132600	431982150	29150	29150	29200	29150	90
451	20231222	132500	429358500	29200	29200	29200	29200	0
452	20231222	132400	429358500	29200	29150	29200	29150	89
453	20231222	132300	426764000	29150	29100	29150	29100	2
454	20231222	132200	426705750	29150	29100	29150	29100	90
455	20231222	132100	424082300	29150	29150	29150	29150	86
456	20231222	132000	421575400	29200	29200	29200	29200	3
457	20231222	131900	421487800	29150	29150	29150	29150	86
458	20231222	131800	418980900	29150	29200	29200	29150	89
459	20231222	131700	416386400	29050	29150	29150	29050	8
460	20231222	131600	416153450	29150	29100	29150	29100	234
461	20231222	131500	409339750	29200	29200	29200	29200	3
462	20231222	131400	409252150	29200	29200	29200	29200	0
463	20231222	131300	409252150	29200	29200	29200	29200	3
464	20231222	131200	409164550	29100	29100	29100	29100	1
465	20231222	131100	409135450	29150	29200	29200	29150	5
466	20231222	131000	408989500	29100	29100	29100	29100	475
467	20231222	130900	395167000	29100	29100	29100	29100	8
468	20231222	130800	394934200	29100	29050	29100	29050	4
469	20231222	130700	394817900	29100	29100	29100	29100	4
470	20231222	130600	394701500	29100	29100	29100	29100	0
471	20231222	130500	394701500	29100	29100	29100	29100	3
472	20231222	130400	394614200	29100	29100	29100	29100	9
473	20231222	130300	394352300	29100	29100	29100	29100	1
474	20231222	130200	394323200	29200	29100	29200	29100	4
475	20231222	130100	394206500	29200	29200	29200	29200	0
476	20231222	130000	394206500	29200	29200	29200	29200	3
477	20231222	125900	394118900	29100	29100	29100	29100	5
478	20231222	125800	393973400	29100	29200	29200	29100	4
479	20231222	125700	393856700	29200	29200	29200	29200	0
480	20231222	125600	393856700	29200	29100	29200	29100	4
481	20231222	125500	393740000	29200	29200	29200	29200	10
482	20231222	125400	393448000	29200	29200	29200	29200	3
483	20231222	125300	393360400	29100	29150	29150	29100	2
484	20231222	125200	393302150	29200	29200	29200	29200	3
485	20231222	125100	393214550	29200	29150	29200	29100	47
486	20231222	125000	391844800	29100	29050	29100	29050	51
487	20231222	124900	390360750	29100	29050	29100	29050	6
488	20231222	124800	390186200	29100	29100	29100	29100	0
489	20231222	124700	390186200	29100	29050	29100	29050	4
490	20231222	124600	390069850	29050	29050	29050	29050	0
491	20231222	124500	390069850	29050	29100	29100	29050	103
492	20231222	124400	387077550	29050	29050	29050	29050	1
493	20231222	124300	387048500	29200	29100	29200	29100	13
494	20231222	124200	386669900	29050	29050	29050	29050	4
495	20231222	124100	386553700	29050	29200	29200	29050	4
496	20231222	124000	386437050	29050	29050	29050	29050	30
497	20231222	123900	385565550	29050	29200	29200	29050	4
498	20231222	123800	385448900	29100	29100	29100	29100	3
499	20231222	123700	385361600	29100	29100	29100	29100	0
500	20231222	123600	385361600	29100	29100	29100	29100	1
501	20231222	123500	385332500	29050	29100	29100	29050	13
502	20231222	123400	384954250	29200	29100	29200	29100	46
503	20231222	123300	383615350	29100	29100	29100	29100	0
504	20231222	123200	383615350	29100	29100	29100	29100	3
505	20231222	123100	383528050	29100	29100	29100	29100	1
506	20231222	123000	383498950	29100	29050	29100	29050	15
507	20231222	122900	383062500	29050	29050	29050	29050	93
508	20231222	122800	380360850	29100	29100	29100	29100	19
509	20231222	122700	379807950	29100	29100	29100	29100	222
510	20231222	122600	373347750	29100	29150	29150	29100	4
511	20231222	122500	373231200	29100	29100	29100	29100	49
512	20231222	122400	371805300	29100	29100	29100	29100	100
513	20231222	122300	368895300	29150	29100	29150	29100	203
514	20231222	122200	362987850	29150	29150	29150	29150	1
515	20231222	122100	362958700	29200	29150	29200	29150	47
516	20231222	122000	361588500	29100	29100	29100	29100	3
517	20231222	121900	361501200	29150	29150	29150	29150	23
518	20231222	121800	360830750	29150	29150	29150	29150	21
519	20231222	121700	360218600	29200	29200	29200	29200	3
520	20231222	121600	360131000	29150	29150	29200	29150	35
521	20231222	121500	359110550	29200	29200	29200	29200	3
522	20231222	121400	359022950	29150	29150	29150	29150	2
523	20231222	121300	358964650	29200	29200	29200	29200	3
524	20231222	121200	358877050	29150	29150	29150	29150	6
525	20231222	121100	358702150	29100	29100	29100	29100	6
526	20231222	121000	358527550	29150	29150	29150	29150	3
527	20231222	120900	358440100	29100	29100	29100	29100	1
528	20231222	120800	358411000	29150	29150	29150	29150	8
529	20231222	120700	358177800	29150	29150	29150	29150	34
530	20231222	120600	357186700	29100	29200	29200	29100	5
531	20231222	120500	357040800	29100	29100	29100	29100	1
532	20231222	120400	357011700	29150	29150	29150	29150	3
533	20231222	120300	356924250	29150	29150	29150	29150	0
534	20231222	120200	356924250	29150	29200	29200	29150	45
535	20231222	120100	355612350	29150	29150	29150	29150	28
536	20231222	120000	354796150	29200	29200	29200	29200	3
537	20231222	115900	354708550	29150	29150	29150	29150	1
538	20231222	115800	354679400	29250	29250	29250	29250	0
539	20231222	115700	354679400	29250	29150	29250	29150	5
540	20231222	115600	354533350	29250	29250	29250	29250	0
541	20231222	115500	354533350	29250	29150	29250	29150	9
542	20231222	115400	354270700	29250	29250	29250	29250	2
543	20231222	115300	354212200	29250	29100	29250	29100	4
544	20231222	115200	354095350	29100	29100	29100	29100	1
545	20231222	115100	354066250	29250	29200	29250	29200	6
546	20231222	115000	353890900	29200	29200	29200	29200	103
547	20231222	114900	350883300	29200	29200	29200	29200	3
548	20231222	114800	350795700	29200	29150	29200	29150	17
549	20231222	114700	350299350	29100	29200	29200	29100	4
550	20231222	114600	350182650	29150	29150	29150	29150	0
551	20231222	114500	350182650	29150	29150	29150	29150	9
552	20231222	114400	349920300	29150	29100	29150	29100	6
553	20231222	114300	349745450	29100	29150	29150	29100	6
554	20231222	114200	349570800	29100	29150	29150	29100	7
555	20231222	114100	349366800	29150	29150	29150	29150	0
556	20231222	114000	349366800	29150	29150	29150	29150	3
557	20231222	113900	349279350	29150	29150	29150	29150	0
558	20231222	113800	349279350	29150	29100	29150	29100	56
559	20231222	113700	347647050	29150	29150	29150	29150	32
560	20231222	113600	346714250	29150	29150	29150	29150	3
561	20231222	113500	346626800	29150	29150	29150	29150	0
562	20231222	113400	346626800	29150	29150	29150	29150	3
563	20231222	113300	346539350	29100	29100	29100	29100	1
564	20231222	113200	346510250	29150	29150	29150	29100	5
565	20231222	113100	346364550	29150	29150	29150	29150	0
566	20231222	113000	346364550	29150	29150	29150	29150	0
567	20231222	112900	346364550	29150	29150	29150	29150	3
568	20231222	112800	346277100	29100	29150	29150	29100	17
569	20231222	112700	345782000	29150	29150	29150	29150	7
570	20231222	112600	345577950	29150	29150	29150	29150	2
571	20231222	112500	345519650	29150	29150	29150	29150	31
572	20231222	112400	344616000	29150	29100	29150	29100	5
573	20231222	112300	344470450	29100	29100	29100	29100	1
574	20231222	112200	344441350	29100	29150	29150	29100	6
575	20231222	112100	344266650	29150	29150	29150	29150	0
576	20231222	112000	344266650	29150	29150	29150	29150	0
577	20231222	111900	344266650	29150	29100	29150	29100	18
578	20231222	111800	343742000	29150	29150	29150	29150	1
579	20231222	111700	343712850	29100	29100	29100	29100	8
580	20231222	111600	343480050	29150	29150	29150	29150	2
581	20231222	111500	343421750	29100	29100	29100	29100	0
582	20231222	111400	343421750	29100	29100	29100	29100	2
583	20231222	111300	343363550	29150	29150	29150	29150	0
584	20231222	111200	343363550	29150	29150	29150	29100	170
585	20231222	111100	338416250	29100	29100	29100	29100	1
586	20231222	111000	338387150	29100	29100	29100	29100	0
587	20231222	110900	338387150	29100	29100	29100	29100	1
588	20231222	110800	338358050	29100	29100	29100	29100	0
589	20231222	110700	338358050	29100	29100	29100	29100	0
590	20231222	110600	338358050	29100	29100	29100	29100	3
591	20231222	110500	338270750	29050	29050	29050	29050	1
592	20231222	110400	338241700	29150	29150	29150	29150	0
593	20231222	110300	338241700	29150	29100	29150	29100	51
594	20231222	110200	336757550	29050	29050	29050	29050	0
595	20231222	110100	336757550	29050	29050	29050	29050	1
596	20231222	110000	336728500	29050	29000	29050	29000	51
597	20231222	105900	335247000	29000	29050	29050	29000	601
598	20231222	105800	317816350	29100	29050	29100	29050	4
599	20231222	105700	317700050	29050	29050	29050	29050	0
600	20231222	105600	317700050	29050	29050	29050	29050	10
601	20231222	105500	317409550	29050	29050	29050	29050	2
602	20231222	105400	317351450	29100	29100	29100	29100	0
603	20231222	105300	317351450	29100	29100	29100	29100	0
604	20231222	105200	317351450	29100	29100	29100	29050	1043
605	20231222	105100	287051900	29100	29100	29100	29100	21
606	20231222	105000	286440800	29100	29150	29150	29100	2
607	20231222	104900	286382550	29100	29150	29150	29100	2
608	20231222	104800	286324300	29100	29100	29100	29100	1
609	20231222	104700	286295200	29100	29100	29100	29100	0
610	20231222	104600	286295200	29100	29100	29100	29100	10
611	20231222	104500	286004200	29100	29100	29100	29100	5
612	20231222	104400	285858700	29100	29100	29100	29100	262
613	20231222	104300	278234500	29100	29100	29100	29100	1
614	20231222	104200	278205400	29100	29100	29100	29100	0
615	20231222	104100	278205400	29100	29100	29100	29100	1
616	20231222	104000	278176300	29100	29100	29100	29100	1
617	20231222	103900	278147200	29150	29150	29150	29150	1
618	20231222	103800	278118050	29200	29150	29200	29150	452
619	20231222	103700	264929150	29150	29200	29200	29150	11
620	20231222	103600	264608450	29100	29100	29100	29100	2
621	20231222	103500	264550250	29100	29100	29100	29100	0
622	20231222	103400	264550250	29100	29100	29100	29100	1
623	20231222	103300	264521150	29200	29200	29200	29200	0
624	20231222	103200	264521150	29200	29100	29200	29100	2
625	20231222	103100	264462850	29200	29100	29200	29100	101
626	20231222	103000	261523650	29150	29150	29150	29150	1
627	20231222	102900	261494500	29150	29150	29150	29150	107
628	20231222	102800	258375450	29150	29150	29150	29150	1
629	20231222	102700	258346300	29150	29150	29150	29150	1
630	20231222	102600	258317150	29200	29200	29200	29200	0
631	20231222	102500	258317150	29200	29200	29200	29200	0
632	20231222	102400	258317150	29200	29200	29200	29200	0
633	20231222	102300	258317150	29200	29200	29200	29200	0
634	20231222	102200	258317150	29200	29150	29200	29150	31
635	20231222	102100	257412000	29200	29200	29200	29200	12
636	20231222	102000	257061600	29150	29150	29150	29150	3
637	20231222	101900	256974150	29150	29150	29150	29150	1
638	20231222	101800	256945000	29150	29150	29150	29150	0
639	20231222	101700	256945000	29150	29150	29150	29150	1
640	20231222	101600	256915850	29200	29200	29200	29200	1
641	20231222	101500	256886650	29150	29150	29150	29150	0
642	20231222	101400	256886650	29150	29150	29150	29150	40
643	20231222	101300	255720650	29100	29100	29100	29100	2
644	20231222	101200	255662450	29150	29150	29150	29150	2
645	20231222	101100	255604150	29150	29150	29150	29150	0
646	20231222	101000	255604150	29150	29150	29150	29150	0
647	20231222	100900	255604150	29150	29150	29150	29150	0
648	20231222	100800	255604150	29150	29200	29200	29150	3
649	20231222	100700	255516650	29100	29100	29100	29100	1
650	20231222	100600	255487550	29100	29100	29100	29100	0
651	20231222	100500	255487550	29100	29150	29150	29100	171
652	20231222	100400	250509900	29150	29150	29150	29150	0
653	20231222	100300	250509900	29150	29150	29150	29150	1
654	20231222	100200	250480750	29200	29200	29200	29200	0
655	20231222	100100	250480750	29200	29200	29200	29200	1
656	20231222	100000	250451550	29250	29100	29250	29100	2
657	20231222	095900	250393200	29100	29100	29100	29100	0
658	20231222	095800	250393200	29100	29150	29150	29100	500
659	20231222	095700	235818300	29150	29200	29200	29150	1059
660	20231222	095600	204934800	29200	29200	29200	29200	0
661	20231222	095500	204934800	29200	29200	29200	29200	11
662	20231222	095400	204613600	29250	29250	29250	29200	22
663	20231222	095300	203970200	29250	29250	29250	29250	1
664	20231222	095200	203940950	29150	29150	29150	29150	6
665	20231222	095100	203766050	29150	29150	29150	29150	0
666	20231222	095000	203766050	29150	29250	29250	29150	50
667	20231222	094900	202306550	29100	29100	29100	29100	1
668	20231222	094800	202277450	29100	29100	29100	29100	50
669	20231222	094700	200822450	29100	29100	29100	29100	65
670	20231222	094600	198930950	29100	29100	29100	29100	11
671	20231222	094500	198610850	29100	29200	29200	29100	210
672	20231222	094400	192479850	29100	29100	29100	29100	13
673	20231222	094300	192101550	29100	29100	29100	29100	8
674	20231222	094200	191868750	29100	29100	29100	29100	0
675	20231222	094100	191868750	29100	29100	29100	29100	145
676	20231222	094000	187649250	29050	29050	29050	29050	50
677	20231222	093900	186196750	29050	29050	29050	29050	17
678	20231222	093800	185702900	29050	29050	29050	29050	0
679	20231222	093700	185702900	29050	29050	29050	29050	1
680	20231222	093600	185673850	29050	29050	29050	29050	1
681	20231222	093500	185644800	29100	29000	29100	29000	121
682	20231222	093400	182123800	29100	29100	29100	29100	0
683	20231222	093300	182123800	29100	29050	29100	29050	57
684	20231222	093200	180465400	29000	29050	29050	29000	96
685	20231222	093100	177678100	29100	29050	29100	29050	52
686	20231222	093000	176167450	29050	29100	29100	29050	117
687	20231222	092900	172768300	29100	29100	29100	29100	33
688	20231222	092800	171808000	29100	29100	29100	29100	44
689	20231222	092700	170527600	29100	29100	29100	29100	1
690	20231222	092600	170498500	29100	29100	29100	29100	0
691	20231222	092500	170498500	29100	29200	29200	29100	77
692	20231222	092400	168250700	29100	29150	29200	29100	2651
693	20231222	092300	91046600	29150	29150	29150	29150	1
694	20231222	092200	91017450	29150	29200	29200	29150	51
695	20231222	092100	89528300	29150	29150	29150	29150	51
696	20231222	092000	88041650	29200	29200	29200	29200	1
697	20231222	091900	88012450	29200	29200	29200	29200	6
698	20231222	091800	87837250	29150	29150	29200	29150	145
699	20231222	091700	83609900	29200	29200	29200	29200	4
700	20231222	091600	83493100	29200	29200	29200	29200	137
701	20231222	091500	79492700	29250	29250	29250	29250	4
702	20231222	091400	79375700	29200	29200	29200	29200	12
703	20231222	091300	79025300	29150	29150	29150	29150	8
704	20231222	091200	78792100	29150	29200	29200	29150	485
705	20231222	091100	64630200	29250	29250	29250	29250	202
706	20231222	091000	58721700	29250	29250	29250	29250	220
707	20231222	090900	52286700	29250	29250	29250	29200	70
708	20231222	090800	50240100	29250	29250	29300	29200	20
709	20231222	090700	49655000	29300	29300	29300	29300	81
710	20231222	090600	47281700	29300	29300	29300	29250	1037
711	20231222	090500	16908450	29300	29250	29300	29250	122
712	20231222	090400	13336600	29300	29200	29300	29200	35
713	20231222	090300	12314100	29200	29250	29300	29200	76
714	20231222	090200	10091200	29300	29300	29300	29300	4
715	20231222	090100	9974000	29300	29300	29300	29300	240
716	20231222	090000	2942000	29350	29450	29450	29350	100