KissMeData/001120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183300	4024997450	29400	29400	29400	29400	5989
3	20231213	183200	4024997450	29400	29400	29400	29400	0
4	20231213	183100	4024997450	29400	29400	29400	29400	0
5	20231213	183000	4024997450	29400	29400	29400	29400	0
6	20231213	182900	4024997450	29400	29400	29400	29400	0
7	20231213	182800	4024997450	29400	29400	29400	29400	0
8	20231213	182700	4024997450	29400	29400	29400	29400	0
9	20231213	182600	4024997450	29400	29400	29400	29400	0
10	20231213	182500	4024997450	29400	29400	29400	29400	0
11	20231213	182400	4024997450	29400	29400	29400	29400	0
12	20231213	182300	4024997450	29400	29400	29400	29400	0
13	20231213	182200	4024997450	29400	29400	29400	29400	0
14	20231213	182100	4024997450	29400	29400	29400	29400	0
15	20231213	182000	4024997450	29400	29400	29400	29400	0
16	20231213	181900	4024997450	29400	29400	29400	29400	0
17	20231213	181800	4024997450	29400	29400	29400	29400	0
18	20231213	181700	4024997450	29400	29400	29400	29400	0
19	20231213	181600	4024997450	29400	29400	29400	29400	0
20	20231213	181500	4024997450	29400	29400	29400	29400	0
21	20231213	181400	4024997450	29400	29400	29400	29400	0
22	20231213	181300	4024997450	29400	29400	29400	29400	0
23	20231213	181200	4024997450	29400	29400	29400	29400	0
24	20231213	181100	4024997450	29400	29400	29400	29400	0
25	20231213	181000	4024997450	29400	29400	29400	29400	0
26	20231213	180900	4024997450	29400	29400	29400	29400	0
27	20231213	180800	4024997450	29400	29400	29400	29400	0
28	20231213	180700	4024997450	29400	29400	29400	29400	0
29	20231213	180600	4024997450	29400	29400	29400	29400	0
30	20231213	180500	4024997450	29400	29400	29400	29400	0
31	20231213	180400	4024997450	29400	29400	29400	29400	0
32	20231213	180300	4024997450	29400	29400	29400	29400	5989
33	20231213	180200	4024997450	29400	29400	29400	29400	0
34	20231213	180100	4024997450	29400	29400	29400	29400	0
35	20231213	180000	4024997450	29400	29400	29400	29400	0
36	20231213	175900	4024997450	29400	29400	29400	29400	0
37	20231213	175800	4024997450	29400	29400	29400	29400	0
38	20231213	175700	4024997450	29400	29400	29400	29400	0
39	20231213	175600	4024997450	29400	29400	29400	29400	0
40	20231213	175500	4024997450	29400	29400	29400	29400	0
41	20231213	175400	4024997450	29400	29400	29400	29400	0
42	20231213	175300	4024997450	29400	29400	29400	29400	0
43	20231213	175200	4024997450	29400	29400	29400	29400	0
44	20231213	175100	4024997450	29400	29400	29400	29400	0
45	20231213	175000	4024997450	29400	29400	29400	29400	0
46	20231213	174900	4024997450	29400	29400	29400	29400	0
47	20231213	174800	4024997450	29400	29400	29400	29400	0
48	20231213	174700	4024997450	29400	29400	29400	29400	0
49	20231213	174600	4024997450	29400	29400	29400	29400	0
50	20231213	174500	4024997450	29400	29400	29400	29400	0
51	20231213	174400	4024997450	29400	29400	29400	29400	0
52	20231213	174300	4024997450	29400	29400	29400	29400	0
53	20231213	174200	4024997450	29400	29400	29400	29400	0
54	20231213	174100	4024997450	29400	29400	29400	29400	0
55	20231213	174000	4024997450	29400	29400	29400	29400	0
56	20231213	173900	4024997450	29400	29400	29400	29400	0
57	20231213	173800	4024997450	29400	29400	29400	29400	0
58	20231213	173700	4024997450	29400	29400	29400	29400	0
59	20231213	173600	4024997450	29400	29400	29400	29400	0
60	20231213	173500	4024997450	29400	29400	29400	29400	0
61	20231213	173400	4024997450	29400	29400	29400	29400	0
62	20231213	173300	4024997450	29400	29400	29400	29400	5989
63	20231213	173200	4024997450	29400	29400	29400	29400	0
64	20231213	173100	4024997450	29400	29400	29400	29400	0
65	20231213	173000	4024997450	29400	29400	29400	29400	0
66	20231213	172900	4024997450	29400	29400	29400	29400	0
67	20231213	172800	4024997450	29400	29400	29400	29400	0
68	20231213	172700	4024997450	29400	29400	29400	29400	0
69	20231213	172600	4024997450	29400	29400	29400	29400	0
70	20231213	172500	4024997450	29400	29400	29400	29400	0
71	20231213	172400	4024997450	29400	29400	29400	29400	0
72	20231213	172300	4024997450	29400	29400	29400	29400	0
73	20231213	172200	4024997450	29400	29400	29400	29400	0
74	20231213	172100	4024997450	29400	29400	29400	29400	0
75	20231213	172000	4024997450	29400	29400	29400	29400	0
76	20231213	171900	4024997450	29400	29400	29400	29400	0
77	20231213	171800	4024997450	29400	29400	29400	29400	0
78	20231213	171700	4024997450	29400	29400	29400	29400	0
79	20231213	171600	4024997450	29400	29400	29400	29400	0
80	20231213	171500	4024997450	29400	29400	29400	29400	0
81	20231213	171400	4024997450	29400	29400	29400	29400	0
82	20231213	171300	4024997450	29400	29400	29400	29400	0
83	20231213	171200	4024997450	29400	29400	29400	29400	0
84	20231213	171100	4024997450	29400	29400	29400	29400	0
85	20231213	171000	4024997450	29400	29400	29400	29400	0
86	20231213	170900	4024997450	29400	29400	29400	29400	0
87	20231213	170800	4024997450	29400	29400	29400	29400	0
88	20231213	170700	4024997450	29400	29400	29400	29400	0
89	20231213	170600	4024997450	29400	29400	29400	29400	0
90	20231213	170500	4024997450	29400	29400	29400	29400	0
91	20231213	170400	4024997450	29400	29400	29400	29400	0
92	20231213	170300	4024997450	29400	29400	29400	29400	5989
93	20231213	170200	4024997450	29400	29400	29400	29400	0
94	20231213	170100	4024997450	29400	29400	29400	29400	0
95	20231213	170000	4024997450	29400	29400	29400	29400	0
96	20231213	165900	4024997450	29400	29400	29400	29400	0
97	20231213	165800	4024997450	29400	29400	29400	29400	0
98	20231213	165700	4024997450	29400	29400	29400	29400	0
99	20231213	165600	4024997450	29400	29400	29400	29400	0
100	20231213	165500	4024997450	29400	29400	29400	29400	0
101	20231213	165400	4024997450	29400	29400	29400	29400	0
102	20231213	165300	4024997450	29400	29400	29400	29400	0
103	20231213	165200	4024997450	29400	29400	29400	29400	0
104	20231213	165100	4024997450	29400	29400	29400	29400	0
105	20231213	165000	4024997450	29400	29400	29400	29400	0
106	20231213	164900	4024997450	29400	29400	29400	29400	0
107	20231213	164800	4024997450	29400	29400	29400	29400	0
108	20231213	164700	4024997450	29400	29400	29400	29400	0
109	20231213	164600	4024997450	29400	29400	29400	29400	0
110	20231213	164500	4024997450	29400	29400	29400	29400	0
111	20231213	164400	4024997450	29400	29400	29400	29400	0
112	20231213	164300	4024997450	29400	29400	29400	29400	0
113	20231213	164200	4024997450	29400	29400	29400	29400	0
114	20231213	164100	4024997450	29400	29400	29400	29400	0
115	20231213	164000	4024997450	29400	29400	29400	29400	0
116	20231213	163900	4024997450	29400	29400	29400	29400	0
117	20231213	163800	4024997450	29400	29400	29400	29400	0
118	20231213	163700	4024997450	29400	29400	29400	29400	0
119	20231213	163600	4024997450	29400	29400	29400	29400	0
120	20231213	163500	4024997450	29400	29400	29400	29400	0
121	20231213	163400	4024997450	29400	29400	29400	29400	0
122	20231213	163300	4024997450	29400	29400	29400	29400	5989
123	20231213	163200	4024997450	29400	29400	29400	29400	0
124	20231213	163100	4024997450	29400	29400	29400	29400	0
125	20231213	163000	4024997450	29400	29400	29400	29400	0
126	20231213	162900	4024997450	29400	29400	29400	29400	0
127	20231213	162800	4024997450	29400	29400	29400	29400	0
128	20231213	162700	4024997450	29400	29400	29400	29400	0
129	20231213	162600	4024997450	29400	29400	29400	29400	0
130	20231213	162500	4024997450	29400	29400	29400	29400	0
131	20231213	162400	4024997450	29400	29400	29400	29400	0
132	20231213	162300	4024997450	29400	29400	29400	29400	0
133	20231213	162200	4024997450	29400	29400	29400	29400	0
134	20231213	162100	4024997450	29400	29400	29400	29400	0
135	20231213	162000	4024997450	29400	29400	29400	29400	0
136	20231213	161900	4024997450	29400	29400	29400	29400	0
137	20231213	161800	4024997450	29400	29400	29400	29400	0
138	20231213	161700	4024997450	29400	29400	29400	29400	0
139	20231213	161600	4024997450	29400	29400	29400	29400	0
140	20231213	161500	4024997450	29400	29400	29400	29400	0
141	20231213	161400	4024997450	29400	29400	29400	29400	0
142	20231213	161300	4024997450	29400	29400	29400	29400	0
143	20231213	161200	4024997450	29400	29400	29400	29400	0
144	20231213	161100	4024997450	29400	29400	29400	29400	0
145	20231213	161000	4024997450	29400	29400	29400	29400	0
146	20231213	160900	4024997450	29400	29400	29400	29400	0
147	20231213	160800	4024997450	29400	29400	29400	29400	0
148	20231213	160700	4024997450	29400	29400	29400	29400	0
149	20231213	160600	4024997450	29400	29400	29400	29400	0
150	20231213	160500	4024997450	29400	29400	29400	29400	0
151	20231213	160400	4024997450	29400	29400	29400	29400	0
152	20231213	160300	4024997450	29400	29400	29400	29400	5989
153	20231213	160200	4024997450	29400	29400	29400	29400	0
154	20231213	160100	4024997450	29400	29400	29400	29400	0
155	20231213	160000	4024997450	29400	29400	29400	29400	0
156	20231213	155900	4024997450	29400	29400	29400	29400	0
157	20231213	155800	4024997450	29400	29400	29400	29400	0
158	20231213	155700	4024997450	29400	29400	29400	29400	0
159	20231213	155600	4024997450	29400	29400	29400	29400	0
160	20231213	155500	4024997450	29400	29400	29400	29400	0
161	20231213	155400	4024997450	29400	29400	29400	29400	0
162	20231213	155300	4024997450	29400	29400	29400	29400	0
163	20231213	155200	4024997450	29400	29400	29400	29400	0
164	20231213	155100	4024997450	29400	29400	29400	29400	0
165	20231213	155000	4024997450	29400	29400	29400	29400	0
166	20231213	154900	4024997450	29400	29400	29400	29400	0
167	20231213	154800	4024997450	29400	29400	29400	29400	0
168	20231213	154700	4024997450	29400	29400	29400	29400	0
169	20231213	154600	4024997450	29400	29400	29400	29400	0
170	20231213	154500	4024997450	29400	29400	29400	29400	0
171	20231213	154400	4024997450	29400	29400	29400	29400	0
172	20231213	154300	4024997450	29400	29400	29400	29400	0
173	20231213	154200	4024997450	29400	29400	29400	29400	0
174	20231213	154100	4024997450	29400	29400	29400	29400	0
175	20231213	154000	4024997450	29400	29400	29400	29400	0
176	20231213	153900	4024997450	29400	29400	29400	29400	0
177	20231213	153800	4024997450	29400	29400	29400	29400	0
178	20231213	153700	4024997450	29400	29400	29400	29400	0
179	20231213	153600	4024997450	29400	29400	29400	29400	0
180	20231213	153500	4024997450	29400	29400	29400	29400	0
181	20231213	153400	4024997450	29400	29400	29400	29400	0
182	20231213	153300	4024997450	29400	29400	29400	29400	5989
183	20231213	153200	4024997450	29400	29400	29400	29400	0
184	20231213	153100	4024997450	29400	29400	29400	29400	0
185	20231213	153000	4024997450	29400	29400	29400	29400	5989
186	20231213	152900	3848920850	29450	29450	29450	29450	0
187	20231213	152800	3848920850	29450	29450	29450	29450	0
188	20231213	152700	3848920850	29450	29450	29450	29450	0
189	20231213	152600	3848920850	29450	29450	29450	29450	0
190	20231213	152500	3848920850	29450	29450	29450	29450	0
191	20231213	152400	3848920850	29450	29450	29450	29450	0
192	20231213	152300	3848920850	29450	29450	29450	29450	0
193	20231213	152200	3848920850	29450	29450	29450	29450	0
194	20231213	152100	3848920850	29450	29450	29450	29450	0
195	20231213	152000	3848920850	29450	29450	29450	29450	0
196	20231213	151900	3848920850	29450	29400	29450	29400	888
197	20231213	151800	3822805800	29450	29500	29500	29400	112
198	20231213	151700	3819508050	29400	29450	29450	29400	1309
199	20231213	151600	3780971400	29450	29450	29500	29400	601
200	20231213	151500	3763282950	29450	29450	29500	29400	368
201	20231213	151400	3752448150	29500	29450	29500	29400	154
202	20231213	151300	3747911150	29500	29400	29500	29400	966
203	20231213	151200	3719449150	29500	29500	29500	29400	392
204	20231213	151100	3707907000	29500	29500	29500	29400	2618
205	20231213	151000	3630821450	29500	29500	29500	29450	145
206	20231213	150900	3626548100	29450	29500	29500	29450	85
207	20231213	150800	3624042600	29450	29500	29500	29450	218
208	20231213	150700	3617620800	29450	29450	29500	29450	421
209	20231213	150600	3605221150	29450	29500	29500	29450	435
210	20231213	150500	3592408400	29450	29450	29500	29450	217
211	20231213	150400	3586014750	29500	29500	29500	29450	572
212	20231213	150300	3569164000	29500	29600	29600	29500	7310
213	20231213	150200	3353514800	29550	29550	29600	29500	869
214	20231213	150100	3327842900	29500	29550	29550	29500	369
215	20231213	150000	3316956250	29500	29600	29600	29500	2752
216	20231213	145900	3235653000	29600	29600	29600	29550	521
217	20231213	145800	3220256000	29550	29600	29600	29550	397
218	20231213	145700	3208522950	29550	29600	29600	29550	472
219	20231213	145600	3194560200	29550	29600	29600	29550	249
220	20231213	145500	3187195950	29550	29550	29600	29550	160
221	20231213	145400	3182465350	29600	29600	29600	29550	119
222	20231213	145300	3178946850	29600	29600	29600	29550	197
223	20231213	145200	3173123400	29600	29600	29600	29550	240
224	20231213	145100	3166029750	29600	29600	29600	29550	226
225	20231213	145000	3159349150	29550	29600	29600	29550	207
226	20231213	144900	3153230700	29600	29600	29600	29550	186
227	20231213	144800	3147732150	29600	29600	29600	29550	322
228	20231213	144700	3138215500	29550	29550	29600	29550	198
229	20231213	144600	3132363150	29600	29550	29600	29550	1571
230	20231213	144500	3085934450	29550	29600	29600	29550	380
231	20231213	144400	3074697200	29550	29600	29600	29550	668
232	20231213	144300	3054934650	29600	29550	29600	29550	408
233	20231213	144200	3042862050	29600	29600	29600	29550	228
234	20231213	144100	3036122350	29550	29550	29600	29550	107
235	20231213	144000	3032959250	29600	29600	29600	29550	237
236	20231213	143900	3025953550	29600	29550	29600	29550	151
237	20231213	143800	3021490450	29550	29550	29600	29550	543
238	20231213	143700	3005442800	29600	29650	29650	29550	2348
239	20231213	143600	2935964300	29600	29600	29650	29600	232
240	20231213	143500	2929095800	29600	29600	29650	29600	218
241	20231213	143400	2922640800	29600	29650	29650	29600	307
242	20231213	143300	2913552350	29600	29650	29650	29600	182
243	20231213	143200	2908163000	29650	29650	29650	29600	153
244	20231213	143100	2903632100	29600	29600	29650	29600	129
245	20231213	143000	2899812500	29650	29600	29650	29600	538
246	20231213	142900	2883885550	29650	29600	29650	29600	126
247	20231213	142800	2880154750	29650	29600	29650	29600	365
248	20231213	142700	2869345500	29600	29600	29650	29600	181
249	20231213	142600	2863986550	29650	29600	29650	29600	150
250	20231213	142500	2859544650	29600	29600	29650	29600	117
251	20231213	142400	2856079250	29650	29650	29650	29600	111
252	20231213	142300	2852792450	29650	29650	29650	29600	176
253	20231213	142200	2847580400	29650	29600	29650	29600	424
254	20231213	142100	2835028950	29600	29650	29650	29600	194
255	20231213	142000	2829283600	29650	29650	29650	29600	1324
256	20231213	141900	2790088500	29650	29600	29650	29600	153
257	20231213	141800	2785558600	29600	29650	29700	29600	1014
258	20231213	141700	2755500800	29650	29650	29700	29650	741
259	20231213	141600	2733529000	29700	29650	29700	29650	239
260	20231213	141500	2726440650	29650	29700	29700	29650	134
261	20231213	141400	2722465550	29650	29700	29700	29650	180
262	20231213	141300	2717126800	29700	29650	29700	29650	125
263	20231213	141200	2713418600	29650	29700	29700	29650	103
264	20231213	141100	2710363200	29650	29650	29700	29650	126
265	20231213	141000	2706625850	29650	29650	29700	29650	225
266	20231213	140900	2699952550	29700	29650	29700	29650	138
267	20231213	140800	2695859350	29700	29700	29700	29650	218
268	20231213	140700	2689394150	29650	29650	29700	29650	149
269	20231213	140600	2684974350	29650	29650	29700	29650	155
270	20231213	140500	2680377700	29700	29650	29700	29650	100
271	20231213	140400	2677411150	29700	29700	29700	29650	214
272	20231213	140300	2671063500	29700	29700	29700	29650	203
273	20231213	140200	2665042900	29700	29700	29700	29650	129
274	20231213	140100	2661217050	29700	29650	29700	29650	129
275	20231213	140000	2657390700	29650	29700	29700	29650	121
276	20231213	135900	2653801250	29650	29700	29700	29650	169
277	20231213	135800	2648787550	29700	29700	29700	29650	182
278	20231213	135700	2643389050	29700	29700	29700	29650	113
279	20231213	135600	2640037650	29650	29700	29700	29650	114
280	20231213	135500	2636654800	29700	29700	29700	29650	58
281	20231213	135400	2634934250	29700	29650	29700	29650	1537
282	20231213	135300	2589360450	29650	29700	29700	29650	135
283	20231213	135200	2585355400	29700	29650	29700	29650	119
284	20231213	135100	2581824950	29650	29700	29700	29650	188
285	20231213	135000	2576246650	29700	29700	29700	29650	99
286	20231213	134900	2573310300	29750	29700	29750	29650	348
287	20231213	134800	2562980050	29700	29700	29700	29650	71
288	20231213	134700	2560873600	29650	29750	29750	29650	175
289	20231213	134600	2555679300	29750	29650	29750	29650	829
290	20231213	134500	2531059600	29700	29700	29700	29650	115
291	20231213	134400	2527648450	29700	29700	29700	29650	186
292	20231213	134300	2522129950	29650	29700	29700	29650	118
293	20231213	134200	2518629950	29650	29700	29700	29650	123
294	20231213	134100	2514980550	29700	29700	29700	29650	113
295	20231213	134000	2511628750	29700	29700	29700	29650	132
296	20231213	133900	2507712750	29700	29700	29700	29650	205
297	20231213	133800	2501631600	29700	29700	29700	29650	400
298	20231213	133700	2489769100	29700	29650	29700	29600	261
299	20231213	133600	2482033150	29650	29650	29650	29600	190
300	20231213	133500	2476405750	29650	29650	29700	29600	133
301	20231213	133400	2472464450	29700	29700	29700	29600	167
302	20231213	133300	2467514950	29600	29600	29700	29600	330
303	20231213	133200	2457735800	29650	29600	29650	29600	192
304	20231213	133100	2452048600	29650	29700	29700	29600	212
305	20231213	133000	2445760900	29700	29650	29700	29600	148
306	20231213	132900	2441373350	29700	29650	29700	29600	177
307	20231213	132800	2436121800	29650	29650	29700	29600	867
308	20231213	132700	2410418950	29650	29650	29650	29600	580
309	20231213	132600	2393241050	29600	29650	29650	29600	196
310	20231213	132500	2387436250	29600	29650	29650	29600	143
311	20231213	132400	2383199450	29650	29650	29650	29600	95
312	20231213	132300	2380385050	29650	29650	29650	29600	87
313	20231213	132200	2377807550	29600	29600	29650	29600	1319
314	20231213	132100	2338763150	29600	29650	29650	29600	974
315	20231213	132000	2309889100	29650	29650	29650	29600	108
316	20231213	131900	2306689950	29650	29600	29650	29600	152
317	20231213	131800	2302188750	29650	29700	29700	29600	740
318	20231213	131700	2280255350	29700	29700	29700	29650	84
319	20231213	131600	2277762950	29700	29650	29700	29650	113
320	20231213	131500	2274411250	29700	29700	29700	29650	168
321	20231213	131400	2269428550	29700	29700	29700	29650	110
322	20231213	131300	2266165100	29700	29650	29700	29650	119
323	20231213	131200	2262635300	29700	29700	29700	29650	155
324	20231213	131100	2258037550	29700	29700	29700	29650	74
325	20231213	131000	2255842250	29700	29650	29700	29650	106
326	20231213	130900	2252697200	29650	29700	29700	29650	496
327	20231213	130800	2237973300	29700	29700	29700	29650	117
328	20231213	130700	2234501850	29650	29700	29700	29650	100
329	20231213	130600	2231535350	29650	29700	29700	29650	146
330	20231213	130500	2227204450	29700	29650	29700	29650	95
331	20231213	130400	2224385600	29700	29700	29700	29650	179
332	20231213	130300	2219071750	29700	29700	29700	29650	226
333	20231213	130200	2212368950	29700	29700	29700	29650	115
334	20231213	130100	2208957600	29700	29700	29700	29650	89
335	20231213	130000	2206317500	29700	29700	29700	29650	119
336	20231213	125900	2202786750	29700	29700	29700	29650	179
337	20231213	125800	2197474350	29650	29700	29700	29650	170
338	20231213	125700	2192429350	29700	29700	29700	29650	273
339	20231213	125600	2184333100	29650	29700	29700	29650	76
340	20231213	125500	2182078600	29700	29650	29700	29650	102
341	20231213	125400	2179052500	29650	29700	29700	29650	133
342	20231213	125300	2175105100	29700	29650	29700	29650	86
343	20231213	125200	2172553350	29700	29650	29700	29650	220
344	20231213	125100	2166028600	29700	29650	29700	29650	126
345	20231213	125000	2162289700	29700	29650	29700	29650	108
346	20231213	124900	2159086350	29700	29700	29700	29650	103
347	20231213	124800	2156030350	29700	29700	29700	29650	340
348	20231213	124700	2145937000	29650	29750	29750	29650	1730
349	20231213	124600	2094566800	29700	29750	29750	29700	114
350	20231213	124500	2091179000	29700	29750	29750	29700	106
351	20231213	124400	2088029750	29700	29700	29750	29700	144
352	20231213	124300	2083750550	29750	29750	29750	29700	28
353	20231213	124200	2082917600	29750	29750	29750	29700	37
354	20231213	124100	2081817000	29750	29700	29750	29700	31
355	20231213	124000	2080894950	29750	29750	29750	29700	61
356	20231213	123900	2079081100	29750	29750	29750	29700	351
357	20231213	123800	2068639700	29750	29700	29750	29700	39
358	20231213	123700	2067480150	29750	29700	29750	29700	44
359	20231213	123600	2066171400	29750	29750	29750	29700	120
360	20231213	123500	2062601450	29750	29750	29750	29700	152
361	20231213	123400	2058080200	29700	29750	29750	29700	141
362	20231213	123300	2053891550	29750	29750	29750	29700	83
363	20231213	123200	2051422400	29750	29800	29800	29750	339
364	20231213	123100	2041336550	29800	29800	29800	29750	123
365	20231213	123000	2037676250	29800	29800	29800	29750	411
366	20231213	122900	2025446700	29800	29800	29800	29750	43
367	20231213	122800	2024165600	29750	29750	29750	29700	144
368	20231213	122700	2019881700	29750	29750	29750	29700	164
369	20231213	122600	2015002850	29750	29750	29800	29700	265
370	20231213	122500	2007119400	29750	29750	29800	29750	81
371	20231213	122400	2004708950	29750	29700	29750	29650	2982
372	20231213	122300	1916081300	29700	29700	29700	29650	45
373	20231213	122200	1914744950	29650	29700	29700	29650	908
374	20231213	122100	1887780800	29650	29700	29700	29650	128
375	20231213	122000	1883982950	29650	29700	29700	29650	153
376	20231213	121900	1879445650	29700	29700	29700	29650	175
377	20231213	121800	1874254500	29700	29700	29700	29650	123
378	20231213	121700	1870605750	29700	29700	29700	29650	101
379	20231213	121600	1867609250	29700	29700	29700	29650	90
380	20231213	121500	1864938650	29700	29700	29700	29650	77
381	20231213	121400	1862654400	29650	29700	29700	29650	88
382	20231213	121300	1860043000	29700	29700	29700	29650	179
383	20231213	121200	1854729200	29700	29700	29700	29650	175
384	20231213	121100	1849537450	29700	29650	29700	29650	127
385	20231213	121000	1845768150	29700	29700	29700	29650	120
386	20231213	120900	1842207850	29700	29700	29700	29650	80
387	20231213	120800	1839834400	29700	29700	29700	29650	56
388	20231213	120700	1838172800	29700	29700	29700	29650	80
389	20231213	120600	1835798750	29650	29650	29700	29650	76
390	20231213	120500	1833543650	29700	29700	29700	29650	121
391	20231213	120400	1829950100	29700	29650	29700	29650	22
392	20231213	120300	1829296800	29700	29700	29700	29650	250
393	20231213	120200	1821882750	29700	29700	29700	29650	52
394	20231213	120100	1820338550	29700	29700	29700	29650	32
395	20231213	120000	1819388250	29700	29650	29700	29650	33
396	20231213	115900	1818408300	29700	29700	29700	29650	92
397	20231213	115800	1815678100	29700	29700	29700	29650	26
398	20231213	115700	1814906000	29700	29650	29700	29650	1771
399	20231213	115600	1762394100	29650	29650	29650	29600	102
400	20231213	115500	1759372800	29650	29650	29650	29600	137
401	20231213	115400	1755316550	29650	29650	29650	29600	143
402	20231213	115300	1751082000	29650	29650	29650	29600	97
403	20231213	115200	1748209400	29600	29600	29650	29600	102
404	20231213	115100	1745188400	29600	29600	29650	29600	92
405	20231213	115000	1742463850	29650	29650	29650	29600	98
406	20231213	114900	1739561200	29650	29600	29650	29600	168
407	20231213	114800	1734586250	29650	29650	29650	29600	67
408	20231213	114700	1732601850	29650	29600	29650	29600	213
409	20231213	114600	1726295200	29600	29650	29650	29600	84
410	20231213	114500	1723807600	29650	29650	29650	29600	92
411	20231213	114400	1721082350	29650	29650	29650	29600	81
412	20231213	114300	1718683300	29650	29650	29650	29600	76
413	20231213	114200	1716432450	29650	29650	29650	29600	572
414	20231213	114100	1699497650	29650	29600	29650	29600	135
415	20231213	114000	1695500350	29650	29600	29650	29550	110
416	20231213	113900	1692246050	29600	29600	29600	29550	60
417	20231213	113800	1690471950	29600	29550	29600	29550	134
418	20231213	113700	1686507300	29600	29600	29600	29550	93
419	20231213	113600	1683757150	29600	29600	29650	29550	104
420	20231213	113500	1680680750	29600	29550	29600	29550	372
421	20231213	113400	1669673650	29600	29600	29600	29550	107
422	20231213	113300	1666508750	29650	29650	29650	29600	722
423	20231213	113200	1645134200	29650	29600	29650	29600	207
424	20231213	113100	1639004350	29650	29600	29650	29600	193
425	20231213	113000	1633290300	29650	29650	29650	29600	132
426	20231213	112900	1629381600	29650	29600	29650	29600	91
427	20231213	112800	1626686200	29600	29650	29650	29600	130
428	20231213	112700	1622835700	29650	29650	29650	29600	563
429	20231213	112600	1606169500	29650	29650	29650	29600	158
430	20231213	112500	1601491400	29650	29650	29650	29600	86
431	20231213	112400	1598944600	29650	29650	29650	29600	219
432	20231213	112300	1592461100	29600	29600	29650	29600	209
433	20231213	112200	1586273100	29650	29600	29650	29600	121
434	20231213	112100	1582690500	29650	29600	29650	29600	116
435	20231213	112000	1579255300	29650	29600	29650	29600	220
436	20231213	111900	1572736100	29650	29650	29650	29600	82
437	20231213	111800	1570308400	29600	29650	29650	29600	151
438	20231213	111700	1565836600	29650	29600	29650	29600	54
439	20231213	111600	1564237450	29650	29650	29650	29600	133
440	20231213	111500	1560298450	29650	29600	29650	29600	90
441	20231213	111400	1557633400	29650	29650	29650	29600	98
442	20231213	111300	1554730950	29650	29650	29650	29650	26
443	20231213	111200	1553960050	29600	29650	29650	29600	475
444	20231213	111100	1539899250	29650	29600	29650	29600	110
445	20231213	111000	1536641300	29650	29650	29650	29600	135
446	20231213	110900	1532643900	29650	29650	29650	29600	92
447	20231213	110800	1529918500	29650	29650	29650	29600	87
448	20231213	110700	1527342450	29650	29650	29650	29600	108
449	20231213	110600	1524143900	29650	29650	29650	29600	87
450	20231213	110500	1521567000	29650	29650	29650	29600	109
451	20231213	110400	1518339100	29650	29650	29650	29600	134
452	20231213	110300	1514371600	29650	29650	29650	29600	90
453	20231213	110200	1511705950	29650	29600	29650	29600	76
454	20231213	110100	1509455000	29650	29650	29650	29600	102
455	20231213	110000	1506434450	29650	29600	29650	29600	141
456	20231213	105900	1502259400	29650	29650	29650	29600	31
457	20231213	105800	1501340750	29650	29650	29650	29650	46
458	20231213	105700	1499976850	29650	29600	29650	29600	176
459	20231213	105600	1494761450	29650	29650	29650	29600	87
460	20231213	105500	1492185250	29650	29600	29650	29600	120
461	20231213	105400	1488632350	29650	29650	29650	29550	1022
462	20231213	105300	1458380800	29650	29650	29650	29600	128
463	20231213	105200	1454588800	29600	29650	29650	29600	837
464	20231213	105100	1429812900	29650	29650	29650	29600	113
465	20231213	105000	1426466950	29650	29600	29650	29600	91
466	20231213	104900	1423772100	29650	29650	29650	29600	71
467	20231213	104800	1421669100	29650	29650	29650	29600	86
468	20231213	104700	1419121750	29600	29650	29650	29600	132
469	20231213	104600	1415213300	29650	29650	29650	29600	64
470	20231213	104500	1413318050	29650	29650	29650	29600	18
471	20231213	104400	1412784400	29650	29550	29650	29550	254
472	20231213	104300	1405267400	29650	29650	29650	29550	32
473	20231213	104200	1404319650	29600	29600	29650	29550	341
474	20231213	104100	1394234000	29600	29550	29600	29550	421
475	20231213	104000	1381792650	29550	29600	29600	29550	812
476	20231213	103900	1357797500	29600	29600	29600	29600	1023
477	20231213	103800	1327516700	29600	29600	29650	29600	215
478	20231213	103700	1321146450	29650	29650	29650	29600	69
479	20231213	103600	1319103200	29600	29600	29650	29550	417
480	20231213	103500	1306761000	29600	29550	29600	29550	124
481	20231213	103400	1303096500	29550	29600	29600	29550	354
482	20231213	103300	1292621350	29550	29600	29600	29550	244
483	20231213	103200	1285400500	29600	29550	29600	29550	182
484	20231213	103100	1280019250	29550	29600	29600	29550	65
485	20231213	103000	1278098200	29550	29550	29600	29550	130
486	20231213	102900	1274254550	29550	29550	29550	29550	283
487	20231213	102800	1265891900	29600	29550	29600	29550	141
488	20231213	102700	1261722700	29550	29550	29550	29550	182
489	20231213	102600	1256344600	29550	29550	29600	29550	179
490	20231213	102500	1251050500	29550	29600	29600	29550	124
491	20231213	102400	1247385950	29550	29550	29600	29550	186
492	20231213	102300	1241889300	29550	29550	29600	29550	106
493	20231213	102200	1238756500	29550	29600	29600	29550	49
494	20231213	102100	1237308250	29550	29600	29600	29550	15
495	20231213	102000	1236864900	29550	29550	29600	29550	190
496	20231213	101900	1231250300	29600	29600	29600	29550	33
497	20231213	101800	1230274400	29600	29600	29600	29600	52
498	20231213	101700	1228735200	29550	29550	29600	29550	55
499	20231213	101600	1227107350	29600	29600	29600	29550	377
500	20231213	101500	1215965700	29600	29600	29650	29600	216
501	20231213	101400	1209571800	29650	29600	29650	29600	150
502	20231213	101300	1205124950	29600	29650	29650	29600	2239
503	20231213	101200	1138745100	29650	29650	29700	29650	476
504	20231213	101100	1124625950	29650	29650	29650	29650	1
505	20231213	101000	1124596300	29700	29700	29700	29700	4
506	20231213	100900	1124477500	29650	29700	29700	29650	5
507	20231213	100800	1124329100	29700	29600	29700	29600	1896
508	20231213	100700	1068101800	29650	29650	29650	29650	34
509	20231213	100600	1067093700	29600	29650	29650	29600	107
510	20231213	100500	1063921250	29600	29600	29650	29600	308
511	20231213	100400	1054789200	29600	29650	29650	29600	114
512	20231213	100300	1051414550	29600	29600	29600	29550	957
513	20231213	100200	1023089650	29550	29550	29600	29550	137
514	20231213	100100	1019036600	29600	29550	29600	29550	15
515	20231213	100000	1018593150	29600	29600	29600	29550	320
516	20231213	095900	1009123000	29550	29550	29600	29550	68
517	20231213	095800	1007113500	29550	29600	29600	29550	132
518	20231213	095700	1003207800	29600	29550	29600	29550	38
519	20231213	095600	1002084550	29550	29600	29600	29550	549
520	20231213	095500	985834250	29600	29600	29600	29600	39
521	20231213	095400	984679850	29600	29600	29650	29600	320
522	20231213	095300	975207300	29550	29550	29600	29550	541
523	20231213	095200	959214600	29600	29600	29600	29550	300
524	20231213	095100	950335600	29600	29600	29600	29550	109
525	20231213	095000	947109750	29550	29550	29600	29550	613
526	20231213	094900	928971950	29550	29550	29600	29550	298
527	20231213	094800	920165600	29550	29600	29600	29550	54
528	20231213	094700	918569800	29550	29550	29600	29550	440
529	20231213	094600	905552750	29550	29550	29600	29550	474
530	20231213	094500	891530950	29550	29550	29600	29550	182
531	20231213	094400	886150700	29550	29550	29550	29550	109
532	20231213	094300	882929750	29550	29550	29550	29550	1207
533	20231213	094200	847262900	29550	29500	29550	29500	1059
534	20231213	094100	815973150	29550	29500	29550	29500	58
535	20231213	094000	814261450	29500	29550	29550	29500	225
536	20231213	093900	807621200	29500	29550	29550	29500	1837
537	20231213	093800	753342550	29550	29550	29550	29550	240
538	20231213	093700	746250550	29550	29600	29600	29550	378
539	20231213	093600	735080100	29550	29600	29600	29550	158
540	20231213	093500	730410700	29600	29550	29600	29550	1225
541	20231213	093400	694211700	29550	29550	29600	29550	239
542	20231213	093300	687148500	29550	29550	29600	29550	131
543	20231213	093200	683277350	29550	29550	29600	29550	324
544	20231213	093100	673703000	29550	29550	29550	29550	131
545	20231213	093000	669831950	29550	29550	29550	29500	288
546	20231213	092900	661324000	29550	29550	29600	29550	330
547	20231213	092800	651572350	29550	29550	29600	29550	150
548	20231213	092700	647139800	29550	29550	29600	29500	159
549	20231213	092600	642443700	29550	29550	29550	29500	2687
550	20231213	092500	563052600	29600	29550	29600	29550	203
551	20231213	092400	557048300	29550	29650	29650	29550	633
552	20231213	092300	538314500	29600	29600	29650	29600	684
553	20231213	092200	518063100	29600	29650	29650	29600	3
554	20231213	092100	517974200	29600	29600	29600	29550	537
555	20231213	092000	502079600	29600	29550	29600	29550	156
556	20231213	091900	497465250	29600	29600	29600	29550	17
557	20231213	091800	496962100	29600	29600	29600	29500	1273
558	20231213	091700	459338950	29550	29550	29600	29550	1073
559	20231213	091600	427597600	29550	29550	29600	29550	615
560	20231213	091500	409398400	29550	29550	29600	29550	257
561	20231213	091400	401804000	29550	29600	29600	29550	516
562	20231213	091300	386555950	29600	29550	29600	29550	860
563	20231213	091200	361142850	29550	29600	29600	29550	360
564	20231213	091100	350503450	29550	29550	29550	29550	812
565	20231213	091000	326508850	29550	29550	29550	29500	612
566	20231213	090900	308437450	29550	29600	29600	29500	5111
567	20231213	090800	157402950	29550	29550	29600	29550	477
568	20231213	090700	143307500	29550	29600	29600	29550	325
569	20231213	090600	133697700	29600	29600	29600	29550	77
570	20231213	090500	131421650	29550	29600	29600	29550	337
571	20231213	090400	121459800	29500	29550	29600	29500	1381
572	20231213	090300	80644050	29600	29600	29650	29550	103
573	20231213	090200	77598000	29600	29600	29600	29550	279
574	20231213	090100	69346550	29600	29650	29700	29550	1676
575	20231213	090000	19702400	29700	29650	29700	29650	664