KissMeData/001530/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183400	7946277600	29450	29450	29450	29450	4453
3	20231221	183300	7946277600	29450	29450	29450	29450	0
4	20231221	183200	7946277600	29450	29450	29450	29450	0
5	20231221	183100	7946277600	29450	29450	29450	29450	0
6	20231221	183000	7946277600	29450	29450	29450	29450	0
7	20231221	182900	7946277600	29450	29450	29450	29450	0
8	20231221	182800	7946277600	29450	29450	29450	29450	0
9	20231221	182700	7946277600	29450	29450	29450	29450	0
10	20231221	182600	7946277600	29450	29450	29450	29450	0
11	20231221	182500	7946277600	29450	29450	29450	29450	0
12	20231221	182400	7946277600	29450	29450	29450	29450	0
13	20231221	182300	7946277600	29450	29450	29450	29450	0
14	20231221	182200	7946277600	29450	29450	29450	29450	0
15	20231221	182100	7946277600	29450	29450	29450	29450	0
16	20231221	182000	7946277600	29450	29450	29450	29450	0
17	20231221	181900	7946277600	29450	29450	29450	29450	0
18	20231221	181800	7946277600	29450	29450	29450	29450	0
19	20231221	181700	7946277600	29450	29450	29450	29450	0
20	20231221	181600	7946277600	29450	29450	29450	29450	0
21	20231221	181500	7946277600	29450	29450	29450	29450	0
22	20231221	181400	7946277600	29450	29450	29450	29450	0
23	20231221	181300	7946277600	29450	29450	29450	29450	0
24	20231221	181200	7946277600	29450	29450	29450	29450	0
25	20231221	181100	7946277600	29450	29450	29450	29450	0
26	20231221	181000	7946277600	29450	29450	29450	29450	0
27	20231221	180900	7946277600	29450	29450	29450	29450	0
28	20231221	180800	7946277600	29450	29450	29450	29450	0
29	20231221	180700	7946277600	29450	29450	29450	29450	0
30	20231221	180600	7946277600	29450	29450	29450	29450	0
31	20231221	180500	7946277600	29450	29450	29450	29450	0
32	20231221	180400	7946277600	29450	29450	29450	29450	4453
33	20231221	180300	7946277600	29450	29450	29450	29450	0
34	20231221	180200	7946277600	29450	29450	29450	29450	0
35	20231221	180100	7946277600	29450	29450	29450	29450	0
36	20231221	180000	7946277600	29450	29450	29450	29450	0
37	20231221	175900	7946277600	29450	29450	29450	29450	0
38	20231221	175800	7946277600	29450	29450	29450	29450	0
39	20231221	175700	7946277600	29450	29450	29450	29450	0
40	20231221	175600	7946277600	29450	29450	29450	29450	0
41	20231221	175500	7946277600	29450	29450	29450	29450	0
42	20231221	175400	7946277600	29450	29450	29450	29450	0
43	20231221	175300	7946277600	29450	29450	29450	29450	0
44	20231221	175200	7946277600	29450	29450	29450	29450	0
45	20231221	175100	7946277600	29450	29450	29450	29450	0
46	20231221	175000	7946277600	29450	29450	29450	29450	0
47	20231221	174900	7946277600	29450	29450	29450	29450	0
48	20231221	174800	7946277600	29450	29450	29450	29450	0
49	20231221	174700	7946277600	29450	29450	29450	29450	0
50	20231221	174600	7946277600	29450	29450	29450	29450	0
51	20231221	174500	7946277600	29450	29450	29450	29450	0
52	20231221	174400	7946277600	29450	29450	29450	29450	0
53	20231221	174300	7946277600	29450	29450	29450	29450	0
54	20231221	174200	7946277600	29450	29450	29450	29450	0
55	20231221	174100	7946277600	29450	29450	29450	29450	0
56	20231221	174000	7946277600	29450	29450	29450	29450	0
57	20231221	173900	7946277600	29450	29450	29450	29450	0
58	20231221	173800	7946277600	29450	29450	29450	29450	0
59	20231221	173700	7946277600	29450	29450	29450	29450	0
60	20231221	173600	7946277600	29450	29450	29450	29450	0
61	20231221	173500	7946277600	29450	29450	29450	29450	0
62	20231221	173400	7946277600	29450	29450	29450	29450	4453
63	20231221	173300	7946277600	29450	29450	29450	29450	0
64	20231221	173200	7946277600	29450	29450	29450	29450	0
65	20231221	173100	7946277600	29450	29450	29450	29450	0
66	20231221	173000	7946277600	29450	29450	29450	29450	0
67	20231221	172900	7946277600	29450	29450	29450	29450	0
68	20231221	172800	7946277600	29450	29450	29450	29450	0
69	20231221	172700	7946277600	29450	29450	29450	29450	0
70	20231221	172600	7946277600	29450	29450	29450	29450	0
71	20231221	172500	7946277600	29450	29450	29450	29450	0
72	20231221	172400	7946277600	29450	29450	29450	29450	0
73	20231221	172300	7946277600	29450	29450	29450	29450	0
74	20231221	172200	7946277600	29450	29450	29450	29450	0
75	20231221	172100	7946277600	29450	29450	29450	29450	0
76	20231221	172000	7946277600	29450	29450	29450	29450	0
77	20231221	171900	7946277600	29450	29450	29450	29450	0
78	20231221	171800	7946277600	29450	29450	29450	29450	0
79	20231221	171700	7946277600	29450	29450	29450	29450	0
80	20231221	171600	7946277600	29450	29450	29450	29450	0
81	20231221	171500	7946277600	29450	29450	29450	29450	0
82	20231221	171400	7946277600	29450	29450	29450	29450	0
83	20231221	171300	7946277600	29450	29450	29450	29450	0
84	20231221	171200	7946277600	29450	29450	29450	29450	0
85	20231221	171100	7946277600	29450	29450	29450	29450	0
86	20231221	171000	7946277600	29450	29450	29450	29450	0
87	20231221	170900	7946277600	29450	29450	29450	29450	0
88	20231221	170800	7946277600	29450	29450	29450	29450	0
89	20231221	170700	7946277600	29450	29450	29450	29450	0
90	20231221	170600	7946277600	29450	29450	29450	29450	0
91	20231221	170500	7946277600	29450	29450	29450	29450	0
92	20231221	170400	7946277600	29450	29450	29450	29450	4453
93	20231221	170300	7946277600	29450	29450	29450	29450	0
94	20231221	170200	7946277600	29450	29450	29450	29450	0
95	20231221	170100	7946277600	29450	29450	29450	29450	0
96	20231221	170000	7946277600	29450	29450	29450	29450	0
97	20231221	165900	7946277600	29450	29450	29450	29450	0
98	20231221	165800	7946277600	29450	29450	29450	29450	0
99	20231221	165700	7946277600	29450	29450	29450	29450	0
100	20231221	165600	7946277600	29450	29450	29450	29450	0
101	20231221	165500	7946277600	29450	29450	29450	29450	0
102	20231221	165400	7946277600	29450	29450	29450	29450	0
103	20231221	165300	7946277600	29450	29450	29450	29450	0
104	20231221	165200	7946277600	29450	29450	29450	29450	0
105	20231221	165100	7946277600	29450	29450	29450	29450	0
106	20231221	165000	7946277600	29450	29450	29450	29450	0
107	20231221	164900	7946277600	29450	29450	29450	29450	0
108	20231221	164800	7946277600	29450	29450	29450	29450	0
109	20231221	164700	7946277600	29450	29450	29450	29450	0
110	20231221	164600	7946277600	29450	29450	29450	29450	0
111	20231221	164500	7946277600	29450	29450	29450	29450	0
112	20231221	164400	7946277600	29450	29450	29450	29450	0
113	20231221	164300	7946277600	29450	29450	29450	29450	0
114	20231221	164200	7946277600	29450	29450	29450	29450	0
115	20231221	164100	7946277600	29450	29450	29450	29450	0
116	20231221	164000	7946277600	29450	29450	29450	29450	0
117	20231221	163900	7946277600	29450	29450	29450	29450	0
118	20231221	163800	7946277600	29450	29450	29450	29450	0
119	20231221	163700	7946277600	29450	29450	29450	29450	0
120	20231221	163600	7946277600	29450	29450	29450	29450	0
121	20231221	163500	7946277600	29450	29450	29450	29450	0
122	20231221	163400	7946277600	29450	29450	29450	29450	4453
123	20231221	163300	7946277600	29450	29450	29450	29450	0
124	20231221	163200	7946277600	29450	29450	29450	29450	0
125	20231221	163100	7946277600	29450	29450	29450	29450	0
126	20231221	163000	7946277600	29450	29450	29450	29450	0
127	20231221	162900	7946277600	29450	29450	29450	29450	0
128	20231221	162800	7946277600	29450	29450	29450	29450	0
129	20231221	162700	7946277600	29450	29450	29450	29450	0
130	20231221	162600	7946277600	29450	29450	29450	29450	0
131	20231221	162500	7946277600	29450	29450	29450	29450	0
132	20231221	162400	7946277600	29450	29450	29450	29450	0
133	20231221	162300	7946277600	29450	29450	29450	29450	0
134	20231221	162200	7946277600	29450	29450	29450	29450	0
135	20231221	162100	7946277600	29450	29450	29450	29450	0
136	20231221	162000	7946277600	29450	29450	29450	29450	0
137	20231221	161900	7946277600	29450	29450	29450	29450	0
138	20231221	161800	7946277600	29450	29450	29450	29450	0
139	20231221	161700	7946277600	29450	29450	29450	29450	0
140	20231221	161600	7946277600	29450	29450	29450	29450	0
141	20231221	161500	7946277600	29450	29450	29450	29450	0
142	20231221	161400	7946277600	29450	29450	29450	29450	0
143	20231221	161300	7946277600	29450	29450	29450	29450	0
144	20231221	161200	7946277600	29450	29450	29450	29450	0
145	20231221	161100	7946277600	29450	29450	29450	29450	0
146	20231221	161000	7946277600	29450	29450	29450	29450	0
147	20231221	160900	7946277600	29450	29450	29450	29450	0
148	20231221	160800	7946277600	29450	29450	29450	29450	0
149	20231221	160700	7946277600	29450	29450	29450	29450	0
150	20231221	160600	7946277600	29450	29450	29450	29450	0
151	20231221	160500	7946277600	29450	29450	29450	29450	0
152	20231221	160400	7946277600	29450	29450	29450	29450	4453
153	20231221	160300	7946277600	29450	29450	29450	29450	0
154	20231221	160200	7946277600	29450	29450	29450	29450	0
155	20231221	160100	7946277600	29450	29450	29450	29450	0
156	20231221	160000	7946277600	29450	29450	29450	29450	0
157	20231221	155900	7946277600	29450	29450	29450	29450	0
158	20231221	155800	7946277600	29450	29450	29450	29450	0
159	20231221	155700	7946277600	29450	29450	29450	29450	0
160	20231221	155600	7946277600	29450	29450	29450	29450	0
161	20231221	155500	7946277600	29450	29450	29450	29450	0
162	20231221	155400	7946277600	29450	29450	29450	29450	0
163	20231221	155300	7946277600	29450	29450	29450	29450	0
164	20231221	155200	7946277600	29450	29450	29450	29450	0
165	20231221	155100	7946277600	29450	29450	29450	29450	0
166	20231221	155000	7946277600	29450	29450	29450	29450	0
167	20231221	154900	7946277600	29450	29450	29450	29450	0
168	20231221	154800	7946277600	29450	29450	29450	29450	0
169	20231221	154700	7946277600	29450	29450	29450	29450	0
170	20231221	154600	7946277600	29450	29450	29450	29450	0
171	20231221	154500	7946277600	29450	29450	29450	29450	0
172	20231221	154400	7946277600	29450	29450	29450	29450	0
173	20231221	154300	7946277600	29450	29450	29450	29450	0
174	20231221	154200	7946277600	29450	29450	29450	29450	0
175	20231221	154100	7946277600	29450	29450	29450	29450	0
176	20231221	154000	7946277600	29450	29450	29450	29450	0
177	20231221	153900	7946277600	29450	29450	29450	29450	0
178	20231221	153800	7946277600	29450	29450	29450	29450	0
179	20231221	153700	7946277600	29450	29450	29450	29450	0
180	20231221	153600	7946277600	29450	29450	29450	29450	0
181	20231221	153500	7946277600	29450	29450	29450	29450	0
182	20231221	153400	7946277600	29450	29450	29450	29450	4453
183	20231221	153300	7946277600	29450	29450	29450	29450	0
184	20231221	153200	7946277600	29450	29450	29450	29450	0
185	20231221	153100	7946277600	29450	29450	29450	29450	0
186	20231221	153000	7946277600	29450	29450	29450	29450	4453
187	20231221	152900	7815136750	29350	29350	29350	29350	0
188	20231221	152800	7815136750	29350	29350	29350	29350	0
189	20231221	152700	7815136750	29350	29350	29350	29350	0
190	20231221	152600	7815136750	29350	29350	29350	29350	0
191	20231221	152500	7815136750	29350	29350	29350	29350	0
192	20231221	152400	7815136750	29350	29350	29350	29350	0
193	20231221	152300	7815136750	29350	29350	29350	29350	0
194	20231221	152200	7815136750	29350	29350	29350	29350	0
195	20231221	152100	7815136750	29350	29350	29350	29350	0
196	20231221	152000	7815136750	29350	29350	29350	29350	0
197	20231221	151900	7815136750	29350	29350	29400	29350	8029
198	20231221	151800	7579144550	29400	29400	29400	29350	8475
199	20231221	151700	7329979600	29400	29300	29400	29250	4072
200	20231221	151600	7210365700	29350	29250	29350	29250	37
201	20231221	151500	7209280050	29350	29250	29350	29250	2136
202	20231221	151400	7146608850	29250	29200	29250	29200	384
203	20231221	151300	7135387250	29200	29250	29250	29200	8
204	20231221	151200	7135153400	29200	29300	29300	29200	773
205	20231221	151100	7112542500	29250	29250	29250	29250	10
206	20231221	151000	7112250000	29300	29250	29300	29250	1822
207	20231221	150900	7058894850	29250	29250	29250	29250	4
208	20231221	150800	7058777850	29200	29200	29200	29200	7
209	20231221	150700	7058573450	29300	29200	29300	29200	1820
210	20231221	150600	7005271200	29200	29200	29200	29200	23
211	20231221	150500	7004599600	29200	29250	29250	29200	25
212	20231221	150400	7003869200	29250	29200	29250	29200	229
213	20231221	150300	6997181800	29200	29200	29200	29200	8
214	20231221	150200	6996948200	29200	29250	29250	29200	65
215	20231221	150100	6995049800	29200	29200	29200	29200	54
216	20231221	150000	6993473000	29250	29250	29250	29200	14
217	20231221	145900	6993063900	29200	29250	29250	29200	33
218	20231221	145800	6992099000	29200	29200	29250	29200	77
219	20231221	145700	6989850450	29200	29250	29250	29200	9
220	20231221	145600	6989587550	29200	29200	29200	29200	13
221	20231221	145500	6989207950	29200	29150	29250	29150	16
222	20231221	145400	6988740800	29150	29200	29200	29150	160
223	20231221	145300	6984069000	29200	29200	29200	29150	369
224	20231221	145200	6973304600	29200	29150	29200	29150	12
225	20231221	145100	6972954550	29200	29150	29200	29150	65
226	20231221	145000	6971056700	29150	29150	29200	29150	13
227	20231221	144900	6970677500	29150	29250	29250	29150	2012
228	20231221	144800	6911974000	29250	29200	29250	29200	13
229	20231221	144700	6911594150	29250	29250	29250	29200	56
230	20231221	144600	6909956450	29200	29250	29250	29200	36
231	20231221	144500	6908905150	29250	29300	29300	29200	338
232	20231221	144400	6899018650	29300	29300	29300	29300	558
233	20231221	144300	6882669250	29300	29350	29350	29300	29
234	20231221	144200	6881818450	29300	29250	29350	29250	511
235	20231221	144100	6866847600	29250	29250	29350	29250	1362
236	20231221	144000	6826960400	29250	29250	29250	29200	104
237	20231221	143900	6823922250	29200	29250	29250	29200	72
238	20231221	143800	6821816850	29200	29250	29250	29200	65
239	20231221	143700	6819916850	29200	29200	29250	29200	49
240	20231221	143600	6818484000	29250	29200	29250	29200	59
241	20231221	143500	6816758650	29200	29200	29250	29200	1035
242	20231221	143400	6786486250	29200	29200	29250	29150	542
243	20231221	143300	6770657500	29150	29150	29200	29150	45
244	20231221	143200	6769343850	29150	29150	29200	29150	53
245	20231221	143100	6767798300	29150	29150	29200	29150	41
246	20231221	143000	6766602300	29150	29200	29200	29150	9
247	20231221	142900	6766339850	29150	29200	29200	29150	5
248	20231221	142800	6766194050	29200	29150	29200	29150	12
249	20231221	142700	6765844000	29200	29150	29200	29150	699
250	20231221	142600	6745441200	29150	29150	29150	29150	14
251	20231221	142500	6745033100	29200	29150	29200	29150	7
252	20231221	142400	6744828900	29150	29200	29200	29150	398
253	20231221	142300	6733209200	29250	29250	29250	29200	41
254	20231221	142200	6732010550	29200	29200	29250	29200	100
255	20231221	142100	6729088200	29250	29200	29250	29200	21
256	20231221	142000	6728474550	29250	29250	29250	29200	96
257	20231221	141900	6725666950	29250	29200	29250	29200	132
258	20231221	141800	6721806600	29200	29200	29200	29200	5
259	20231221	141700	6721660600	29200	29200	29250	29200	28
260	20231221	141600	6720842900	29200	29250	29250	29200	231
261	20231221	141500	6714087500	29250	29200	29250	29200	71
262	20231221	141400	6712011100	29200	29250	29250	29200	135
263	20231221	141300	6708065000	29200	29200	29250	29200	272
264	20231221	141200	6700110650	29150	29200	29200	29150	140
265	20231221	141100	6696023750	29150	29200	29200	29150	46
266	20231221	141000	6694682700	29200	29200	29250	29200	905
267	20231221	140900	6668220100	29250	29200	29250	29200	73
268	20231221	140800	6666087450	29250	29300	29300	29250	166
269	20231221	140700	6661230700	29250	29250	29250	29250	3
270	20231221	140600	6661142950	29250	29350	29350	29250	1170
271	20231221	140500	6626863700	29350	29350	29350	29300	135
272	20231221	140400	6622901600	29350	29300	29350	29250	405
273	20231221	140300	6611035200	29300	29300	29300	29250	43
274	20231221	140200	6609775500	29300	29250	29300	29250	301
275	20231221	140100	6600968650	29250	29300	29300	29250	7
276	20231221	140000	6600763800	29300	29300	29300	29250	535
277	20231221	135900	6585088450	29250	29300	29300	29250	1045
278	20231221	135800	6554473250	29300	29300	29350	29300	348
279	20231221	135700	6544261350	29300	29300	29350	29300	50
280	20231221	135600	6542796200	29300	29350	29350	29300	219
281	20231221	135500	6536368700	29300	29300	29350	29300	249
282	20231221	135400	6529064550	29350	29300	29350	29250	8129
283	20231221	135300	6290816300	29250	29350	29350	29250	7882
284	20231221	135200	6059712650	29350	29350	29350	29250	4737
285	20231221	135100	5920716700	29400	29350	29400	29350	258
286	20231221	135000	5913144250	29350	29550	29550	29350	805
287	20231221	134900	5889429250	29550	29550	29600	29550	73
288	20231221	134800	5887271950	29600	29500	29600	29500	878
289	20231221	134700	5861315150	29550	29550	29550	29500	158
290	20231221	134600	5856647800	29550	29500	29550	29450	757
291	20231221	134500	5834316250	29550	29500	29700	29500	8855
292	20231221	134400	5572725700	29500	29300	29500	29300	8056
293	20231221	134300	5335289500	29400	29550	29550	29400	282
294	20231221	134200	5326991100	29550	29400	29550	29400	18522
295	20231221	134100	4781487750	29350	29150	29450	29000	22695
296	20231221	134000	4118809650	29200	29000	29200	29000	9642
297	20231221	133900	3838656750	29050	29000	29050	29000	5
298	20231221	133800	3838511650	29050	29050	29050	29000	41
299	20231221	133700	3837322450	29050	29050	29050	29000	57
300	20231221	133600	3835666750	29050	29050	29050	28950	120
301	20231221	133500	3832191350	28950	29000	29000	28950	8
302	20231221	133400	3831959600	28950	29000	29000	28950	8
303	20231221	133300	3831727750	29000	29050	29050	29000	2
304	20231221	133200	3831669700	29050	29000	29050	29000	86
305	20231221	133100	3829173550	28950	29000	29000	28950	9
306	20231221	133000	3828912750	28950	29000	29000	28950	7
307	20231221	132900	3828709900	28950	29000	29000	28950	66
308	20231221	132800	3826796300	28950	28950	29000	28950	53
309	20231221	132700	3825261600	29000	28950	29050	28950	10
310	20231221	132600	3824971650	29000	29000	29000	29000	44
311	20231221	132500	3823695650	29000	28950	29050	28950	128
312	20231221	132400	3819981300	29050	28950	29050	28950	8
313	20231221	132300	3819749400	29000	28950	29000	28950	6
314	20231221	132200	3819575600	29000	29050	29050	29000	235
315	20231221	132100	3812760450	29000	29050	29050	29000	41
316	20231221	132000	3811570050	29050	29000	29050	29000	55
317	20231221	131900	3809974900	29000	29050	29050	29000	49
318	20231221	131800	3808553750	29000	29000	29050	29000	151
319	20231221	131700	3804174700	29050	29050	29050	29000	155
320	20231221	131600	3799676950	29050	29050	29050	29050	2
321	20231221	131500	3799618850	29000	29050	29050	29000	10
322	20231221	131400	3799328700	29050	29050	29050	29050	0
323	20231221	131300	3799328700	29050	29050	29050	29050	42
324	20231221	131200	3798108600	29050	29000	29050	29000	273
325	20231221	131100	3790191400	29000	29000	29000	29000	426
326	20231221	131000	3777837400	29000	29000	29000	29000	0
327	20231221	130900	3777837400	29000	29000	29000	29000	58
328	20231221	130800	3776155400	29000	29050	29050	29000	348
329	20231221	130700	3766063100	29000	29050	29050	29000	83
330	20231221	130600	3763655750	29050	29050	29050	29050	0
331	20231221	130500	3763655750	29050	29000	29050	29000	18
332	20231221	130400	3763133000	29000	29050	29050	29000	65
333	20231221	130300	3761247700	29050	29000	29050	29000	57
334	20231221	130200	3759594650	29050	29050	29050	29000	9
335	20231221	130100	3759333500	29050	29000	29050	29000	110
336	20231221	130000	3756140600	29050	29100	29100	29050	19
337	20231221	125900	3755588550	29050	29050	29050	29050	4
338	20231221	125800	3755472350	29100	29100	29100	29100	3
339	20231221	125700	3755385050	29100	29050	29100	29050	90
340	20231221	125600	3752767800	29050	29100	29100	29000	96
341	20231221	125500	3749981400	29050	29050	29050	29050	169
342	20231221	125400	3745071950	29050	29100	29100	29050	1387
343	20231221	125300	3704769600	29100	29100	29100	29100	369
344	20231221	125200	3694031700	29100	29150	29150	29100	3
345	20231221	125100	3693944300	29100	29100	29100	29100	8
346	20231221	125000	3693711500	29150	29100	29150	29100	4
347	20231221	124900	3693594950	29150	29150	29150	29150	53
348	20231221	124800	3692050000	29100	29150	29150	29100	21
349	20231221	124700	3691438850	29150	29100	29150	29100	102
350	20231221	124600	3688469000	29150	29150	29150	29150	57
351	20231221	124500	3686807450	29100	29150	29150	29100	4
352	20231221	124400	3686690900	29150	29150	29150	29150	0
353	20231221	124300	3686690900	29150	29100	29150	29100	62
354	20231221	124200	3684886600	29150	29150	29150	29150	192
355	20231221	124100	3679289800	29150	29150	29150	29150	35
356	20231221	124000	3678269550	29150	29150	29150	29150	1
357	20231221	123900	3678240400	29150	29150	29150	29100	33
358	20231221	123800	3677278550	29150	29150	29150	29150	121
359	20231221	123700	3673751400	29150	29150	29150	29150	3
360	20231221	123600	3673663950	29100	29100	29100	29100	1
361	20231221	123500	3673634850	29150	29100	29150	29100	6
362	20231221	123400	3673460150	29150	29150	29150	29150	20
363	20231221	123300	3672877150	29150	29150	29150	29150	2
364	20231221	123200	3672818850	29100	29100	29100	29100	12
365	20231221	123100	3672469650	29150	29100	29150	29100	9
366	20231221	123000	3672207450	29150	29150	29150	29150	77
367	20231221	122900	3669962900	29150	29150	29150	29150	110
368	20231221	122800	3666756400	29150	29150	29150	29150	4
369	20231221	122700	3666639800	29150	29150	29150	29150	4
370	20231221	122600	3666523200	29150	29150	29150	29150	48
371	20231221	122500	3665124000	29150	29150	29150	29150	2
372	20231221	122400	3665065700	29150	29100	29150	29100	191
373	20231221	122300	3659505450	29100	29100	29100	29100	3
374	20231221	122200	3659418150	29100	29100	29100	29100	92
375	20231221	122100	3656740950	29100	29100	29100	29100	2
376	20231221	122000	3656682750	29100	29100	29100	29100	6
377	20231221	121900	3656508150	29050	29050	29050	29050	0
378	20231221	121800	3656508150	29050	29050	29050	29050	81
379	20231221	121700	3654155100	29000	29000	29000	29000	0
380	20231221	121600	3654155100	29000	29000	29050	29000	4
381	20231221	121500	3654039000	29050	29050	29050	29050	10
382	20231221	121400	3653748500	29050	29000	29050	29000	3
383	20231221	121300	3653661450	29050	29050	29050	29050	11
384	20231221	121200	3653341900	29000	29050	29050	29000	112
385	20231221	121100	3650093300	29050	29050	29050	29050	5
386	20231221	121000	3649948050	29050	29050	29050	29050	21
387	20231221	120900	3649338000	29050	29000	29050	29000	7
388	20231221	120800	3649134850	29050	29000	29050	29000	111
389	20231221	120700	3645915650	29050	29100	29100	29050	4
390	20231221	120600	3645799350	29100	29100	29100	29100	37
391	20231221	120500	3644722650	29100	29100	29100	29100	29
392	20231221	120400	3643878750	29100	29100	29100	29100	4
393	20231221	120300	3643762350	29100	29050	29100	29050	35
394	20231221	120200	3642743950	29050	29100	29100	29050	6
395	20231221	120100	3642569600	29100	29050	29100	29050	97
396	20231221	120000	3639751650	29050	29050	29100	29050	366
397	20231221	115900	3629119200	29100	29100	29100	29100	16
398	20231221	115800	3628653600	29100	29100	29100	29100	0
399	20231221	115700	3628653600	29100	29100	29150	29100	95
400	20231221	115600	3625888950	29100	29150	29150	29100	22
401	20231221	115500	3625248650	29150	29100	29150	29100	12
402	20231221	115400	3624898900	29150	29150	29150	29150	3
403	20231221	115300	3624811450	29150	29150	29200	29150	742
404	20231221	115200	3603182050	29150	29150	29150	29150	103
405	20231221	115100	3600179600	29150	29100	29150	29100	57
406	20231221	115000	3598518300	29150	29100	29150	29100	112
407	20231221	114900	3595259000	29100	29100	29150	29100	119
408	20231221	114800	3591795950	29100	29100	29100	29100	148
409	20231221	114700	3587489150	29100	29100	29100	29100	85
410	20231221	114600	3585015650	29100	29100	29100	29100	4
411	20231221	114500	3584899250	29100	29100	29100	29100	52
412	20231221	114400	3583386050	29100	29150	29150	29100	103
413	20231221	114300	3580388600	29100	29100	29100	29100	118
414	20231221	114200	3576954800	29150	29150	29150	29100	5
415	20231221	114100	3576809100	29100	29100	29100	29100	27
416	20231221	114000	3576023400	29050	29100	29150	29050	161
417	20231221	113900	3571345650	29100	29100	29100	29100	58
418	20231221	113800	3569657850	29100	29150	29150	29100	5
419	20231221	113700	3569512300	29100	29150	29150	29100	171
420	20231221	113600	3564536100	29150	29150	29150	29150	0
421	20231221	113500	3564536100	29150	29150	29150	29150	62
422	20231221	113400	3562728800	29150	29100	29150	29100	136
423	20231221	113300	3558771100	29100	29100	29100	29100	4
424	20231221	113200	3558654700	29050	29050	29100	29050	189
425	20231221	113100	3553161750	29050	29050	29050	29050	278
426	20231221	113000	3545085850	29050	29050	29100	29050	15
427	20231221	112900	3544649950	29100	29100	29100	29100	143
428	20231221	112800	3540488650	29100	29100	29100	29050	22
429	20231221	112700	3539849450	29100	29100	29100	29100	23
430	20231221	112600	3539180150	29100	29100	29100	29050	64
431	20231221	112500	3537320800	29100	29100	29100	29100	32
432	20231221	112400	3536389600	29100	29050	29100	29050	7
433	20231221	112300	3536185950	29100	29100	29100	29100	26
434	20231221	112200	3535429350	29100	29100	29100	29100	5
435	20231221	112100	3535283850	29100	29100	29100	29100	3
436	20231221	112000	3535196550	29100	29100	29100	29100	84
437	20231221	111900	3532752150	29100	29100	29100	29100	33
438	20231221	111800	3531791850	29100	29150	29150	29100	220
439	20231221	111700	3525389750	29100	29100	29100	29100	129
440	20231221	111600	3521635850	29150	29150	29150	29150	39
441	20231221	111500	3520499000	29150	29150	29150	29150	44
442	20231221	111400	3519216400	29150	29100	29150	29100	13
443	20231221	111300	3518837500	29100	29100	29100	29100	36
444	20231221	111200	3517789900	29150	29150	29150	29150	158
445	20231221	111100	3513184200	29150	29150	29150	29150	15
446	20231221	111000	3512746950	29150	29150	29150	29150	2
447	20231221	110900	3512688650	29150	29150	29150	29150	89
448	20231221	110800	3510094300	29150	29150	29200	29150	30
449	20231221	110700	3509219650	29150	29150	29150	29150	4
450	20231221	110600	3509103050	29150	29150	29150	29150	0
451	20231221	110500	3509103050	29150	29100	29150	29100	181
452	20231221	110400	3503827450	29150	29100	29150	29100	41
453	20231221	110300	3502632500	29100	29100	29100	29100	3
454	20231221	110200	3502545200	29100	29050	29100	29050	157
455	20231221	110100	3497984100	29050	29000	29050	29000	127
456	20231221	110000	3494300900	29000	28900	29000	28900	3741
457	20231221	105900	3385829800	28900	28900	28900	28900	79
458	20231221	105800	3383546700	28900	28950	28950	28900	2795
459	20231221	105700	3302715250	28950	29150	29150	28950	8371
460	20231221	105600	3059756300	29200	29150	29200	29150	27
461	20231221	105500	3058967950	29150	29200	29200	29150	74
462	20231221	105400	3056810750	29200	29200	29200	29200	695
463	20231221	105300	3036516750	29200	29250	29250	29200	918
464	20231221	105200	3009669600	29250	29250	29300	29250	170
465	20231221	105100	3004695150	29250	29250	29250	29250	38
466	20231221	105000	3003583650	29300	29250	29300	29250	795
467	20231221	104900	2980321250	29300	29300	29350	29300	13
468	20231221	104800	2979940200	29300	29300	29350	29300	390
469	20231221	104700	2968513050	29300	29300	29300	29300	199
470	20231221	104600	2962682350	29300	29350	29350	29300	213
471	20231221	104500	2956438950	29350	29350	29400	29350	312
472	20231221	104400	2947274100	29400	29450	29450	29400	217
473	20231221	104300	2940891700	29400	29400	29450	29400	142
474	20231221	104200	2936713400	29400	29350	29400	29350	497
475	20231221	104100	2922102350	29400	29350	29400	29350	103
476	20231221	104000	2919075000	29350	29300	29350	29300	510
477	20231221	103900	2904125400	29250	29150	29300	29150	766
478	20231221	103800	2881736250	29200	29150	29200	29150	13
479	20231221	103700	2881357200	29200	29300	29300	29200	949
480	20231221	103600	2853630900	29250	29350	29350	29250	4240
481	20231221	103500	2729543500	29400	29450	29500	29300	2700
482	20231221	103400	2650223250	29500	29550	29550	29500	1401
483	20231221	103300	2608862600	29600	29600	29600	29600	113
484	20231221	103200	2605517800	29600	29550	29600	29550	6
485	20231221	103100	2605340250	29600	29650	29650	29550	665
486	20231221	103000	2585685650	29650	29700	29800	29650	4845
487	20231221	102900	2441711800	29700	29650	29700	29650	1655
488	20231221	102800	2392608800	29650	29600	29700	29600	1210
489	20231221	102700	2356722350	29650	29650	29650	29650	34
490	20231221	102600	2355714250	29650	29650	29650	29600	475
491	20231221	102500	2341631050	29650	29650	29700	29650	439
492	20231221	102400	2328600450	29650	29650	29650	29650	68
493	20231221	102300	2326584250	29650	29650	29650	29650	186
494	20231221	102200	2321069350	29700	29600	29700	29600	6304
495	20231221	102100	2134051750	29550	29450	29550	29450	4480
496	20231221	102000	2001851150	29450	29450	29450	29450	228
497	20231221	101900	1995136550	29500	29500	29500	29500	308
498	20231221	101800	1986050550	29500	29500	29550	29500	1520
499	20231221	101700	1941210300	29500	29300	29500	29300	11486
500	20231221	101600	1602775050	29300	29300	29300	29300	10
501	20231221	101500	1602482050	29300	29300	29300	29300	28
502	20231221	101400	1601661650	29300	29300	29300	29300	113
503	20231221	101300	1598350750	29300	29350	29350	29300	298
504	20231221	101200	1589618950	29300	29300	29300	29300	22
505	20231221	101100	1588974350	29300	29300	29300	29300	102
506	20231221	101000	1585985750	29300	29350	29350	29300	33
507	20231221	100900	1585017450	29350	29400	29400	29350	5
508	20231221	100800	1584870500	29400	29400	29400	29400	0
509	20231221	100700	1584870500	29400	29400	29400	29400	0
510	20231221	100600	1584870500	29400	29400	29400	29400	10
511	20231221	100500	1584576500	29400	29400	29400	29400	2
512	20231221	100400	1584517700	29350	29350	29350	29350	2
513	20231221	100300	1584459000	29350	29350	29350	29350	10
514	20231221	100200	1584165500	29350	29350	29350	29350	4
515	20231221	100100	1584048100	29350	29350	29350	29350	63
516	20231221	100000	1582199050	29300	29300	29350	29300	10
517	20231221	095900	1581906000	29300	29300	29300	29300	1683
518	20231221	095800	1532594100	29350	29250	29350	29250	234
519	20231221	095700	1525739550	29250	29250	29250	29250	10
520	20231221	095600	1525447050	29250	29300	29300	29250	20
521	20231221	095500	1524862000	29350	29350	29350	29350	137
522	20231221	095400	1520841050	29400	29500	29500	29400	681
523	20231221	095300	1500794950	29500	29450	29500	29450	2775
524	20231221	095200	1418947700	29450	29500	29500	29450	449
525	20231221	095100	1405713050	29500	29300	29500	29300	4131
526	20231221	095000	1284328850	29250	29250	29250	29250	234
527	20231221	094900	1277484350	29250	29250	29250	29250	90
528	20231221	094800	1274851850	29250	29250	29250	29250	160
529	20231221	094700	1270171850	29250	29250	29250	29250	62
530	20231221	094600	1268358350	29200	29250	29250	29200	11
531	20231221	094500	1268036850	29250	29250	29250	29200	696
532	20231221	094400	1247679850	29250	29250	29250	29250	336
533	20231221	094300	1237851850	29250	29250	29250	29250	20
534	20231221	094200	1237266850	29250	29200	29250	29200	876
535	20231221	094100	1211672650	29250	29250	29250	29250	1
536	20231221	094000	1211643400	29200	29250	29250	29200	132
537	20231221	093900	1207783500	29250	29250	29250	29250	57
538	20231221	093800	1206116250	29250	29200	29250	29200	236
539	20231221	093700	1199214150	29200	29200	29200	29200	226
540	20231221	093600	1192614950	29250	29250	29250	29250	163
541	20231221	093500	1187847200	29300	29250	29350	29250	3881
542	20231221	093400	1074151100	29250	29200	29250	29200	415
543	20231221	093300	1062013350	29150	29150	29200	29150	357
544	20231221	093200	1051599800	29150	29250	29250	29150	20
545	20231221	093100	1051016100	29150	29200	29200	29150	293
546	20231221	093000	1042466500	29150	29150	29150	29100	950
547	20231221	092900	1014778150	29150	29300	29300	29150	2385
548	20231221	092800	945106750	29300	29300	29300	29300	207
549	20231221	092700	939041650	29350	29400	29400	29350	564
550	20231221	092600	922486500	29400	29450	29450	29350	550
551	20231221	092500	906331050	29450	29450	29450	29450	864
552	20231221	092400	880886250	29450	29400	29450	29400	595
553	20231221	092300	863383250	29350	29350	29350	29350	396
554	20231221	092200	851760650	29350	29400	29450	29350	932
555	20231221	092100	824358250	29400	29350	29450	29300	2628
556	20231221	092000	747100850	29300	29200	29350	29200	2789
557	20231221	091900	665490300	29200	29150	29200	29150	543
558	20231221	091800	649640850	29150	29150	29150	29150	200
559	20231221	091700	643810850	29200	29150	29200	29150	481
560	20231221	091600	629785150	29150	29050	29150	29050	1408
561	20231221	091500	588807800	29000	29000	29050	28950	744
562	20231221	091400	567225300	29000	29100	29100	29000	513
563	20231221	091300	552307050	29100	28950	29100	28900	3137
564	20231221	091200	461199950	28900	28900	28950	28900	180
565	20231221	091100	455996600	28950	28950	28950	28950	37
566	20231221	091000	454925450	29000	29050	29050	28850	1581
567	20231221	090900	409165300	29050	29000	29100	29000	923
568	20231221	090800	382350350	29000	28950	29000	28900	1170
569	20231221	090700	348452050	28900	28700	28900	28700	1451
570	20231221	090600	306662200	28700	28450	28700	28450	2458
571	20231221	090500	236395950	28400	28400	28400	28400	26
572	20231221	090400	235657550	28400	28400	28450	28400	360
573	20231221	090300	225432800	28400	28400	28400	28400	95
574	20231221	090200	222734800	28400	28400	28600	28400	1084
575	20231221	090100	191868400	28350	28150	28400	28050	1884
576	20231221	090000	138821600	28100	28400	28450	28100	4905