KissMeData/310210/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210300	3122093250	41450	41450	41450	41450	1628
3	20231219	210200	3122093250	41450	41450	41450	41450	0
4	20231219	210100	3122093250	41450	41450	41450	41450	0
5	20231219	210000	3122093250	41450	41450	41450	41450	0
6	20231219	205900	3122093250	41450	41450	41450	41450	0
7	20231219	205800	3122093250	41450	41450	41450	41450	0
8	20231219	205700	3122093250	41450	41450	41450	41450	0
9	20231219	205600	3122093250	41450	41450	41450	41450	0
10	20231219	205500	3122093250	41450	41450	41450	41450	0
11	20231219	205400	3122093250	41450	41450	41450	41450	0
12	20231219	205300	3122093250	41450	41450	41450	41450	0
13	20231219	205200	3122093250	41450	41450	41450	41450	0
14	20231219	205100	3122093250	41450	41450	41450	41450	0
15	20231219	205000	3122093250	41450	41450	41450	41450	0
16	20231219	204900	3122093250	41450	41450	41450	41450	0
17	20231219	204800	3122093250	41450	41450	41450	41450	0
18	20231219	204700	3122093250	41450	41450	41450	41450	0
19	20231219	204600	3122093250	41450	41450	41450	41450	0
20	20231219	204500	3122093250	41450	41450	41450	41450	0
21	20231219	204400	3122093250	41450	41450	41450	41450	0
22	20231219	204300	3122093250	41450	41450	41450	41450	0
23	20231219	204200	3122093250	41450	41450	41450	41450	0
24	20231219	204100	3122093250	41450	41450	41450	41450	0
25	20231219	204000	3122093250	41450	41450	41450	41450	0
26	20231219	203900	3122093250	41450	41450	41450	41450	0
27	20231219	203800	3122093250	41450	41450	41450	41450	0
28	20231219	203700	3122093250	41450	41450	41450	41450	0
29	20231219	203600	3122093250	41450	41450	41450	41450	0
30	20231219	203500	3122093250	41450	41450	41450	41450	0
31	20231219	203400	3122093250	41450	41450	41450	41450	0
32	20231219	203300	3122093250	41450	41450	41450	41450	1628
33	20231219	203200	3122093250	41450	41450	41450	41450	0
34	20231219	203100	3122093250	41450	41450	41450	41450	0
35	20231219	203000	3122093250	41450	41450	41450	41450	0
36	20231219	202900	3122093250	41450	41450	41450	41450	0
37	20231219	202800	3122093250	41450	41450	41450	41450	0
38	20231219	202700	3122093250	41450	41450	41450	41450	0
39	20231219	202600	3122093250	41450	41450	41450	41450	0
40	20231219	202500	3122093250	41450	41450	41450	41450	0
41	20231219	202400	3122093250	41450	41450	41450	41450	0
42	20231219	202300	3122093250	41450	41450	41450	41450	0
43	20231219	202200	3122093250	41450	41450	41450	41450	0
44	20231219	202100	3122093250	41450	41450	41450	41450	0
45	20231219	202000	3122093250	41450	41450	41450	41450	0
46	20231219	201900	3122093250	41450	41450	41450	41450	0
47	20231219	201800	3122093250	41450	41450	41450	41450	0
48	20231219	201700	3122093250	41450	41450	41450	41450	0
49	20231219	201600	3122093250	41450	41450	41450	41450	0
50	20231219	201500	3122093250	41450	41450	41450	41450	0
51	20231219	201400	3122093250	41450	41450	41450	41450	0
52	20231219	201300	3122093250	41450	41450	41450	41450	0
53	20231219	201200	3122093250	41450	41450	41450	41450	0
54	20231219	201100	3122093250	41450	41450	41450	41450	0
55	20231219	201000	3122093250	41450	41450	41450	41450	0
56	20231219	200900	3122093250	41450	41450	41450	41450	0
57	20231219	200800	3122093250	41450	41450	41450	41450	0
58	20231219	200700	3122093250	41450	41450	41450	41450	0
59	20231219	200600	3122093250	41450	41450	41450	41450	0
60	20231219	200500	3122093250	41450	41450	41450	41450	0
61	20231219	200400	3122093250	41450	41450	41450	41450	0
62	20231219	200300	3122093250	41450	41450	41450	41450	1628
63	20231219	200200	3122093250	41450	41450	41450	41450	0
64	20231219	200100	3122093250	41450	41450	41450	41450	0
65	20231219	200000	3122093250	41450	41450	41450	41450	0
66	20231219	195900	3122093250	41450	41450	41450	41450	0
67	20231219	195800	3122093250	41450	41450	41450	41450	0
68	20231219	195700	3122093250	41450	41450	41450	41450	0
69	20231219	195600	3122093250	41450	41450	41450	41450	0
70	20231219	195500	3122093250	41450	41450	41450	41450	0
71	20231219	195400	3122093250	41450	41450	41450	41450	0
72	20231219	195300	3122093250	41450	41450	41450	41450	0
73	20231219	195200	3122093250	41450	41450	41450	41450	0
74	20231219	195100	3122093250	41450	41450	41450	41450	0
75	20231219	195000	3122093250	41450	41450	41450	41450	0
76	20231219	194900	3122093250	41450	41450	41450	41450	0
77	20231219	194800	3122093250	41450	41450	41450	41450	0
78	20231219	194700	3122093250	41450	41450	41450	41450	0
79	20231219	194600	3122093250	41450	41450	41450	41450	0
80	20231219	194500	3122093250	41450	41450	41450	41450	0
81	20231219	194400	3122093250	41450	41450	41450	41450	0
82	20231219	194300	3122093250	41450	41450	41450	41450	0
83	20231219	194200	3122093250	41450	41450	41450	41450	0
84	20231219	194100	3122093250	41450	41450	41450	41450	0
85	20231219	194000	3122093250	41450	41450	41450	41450	0
86	20231219	193900	3122093250	41450	41450	41450	41450	0
87	20231219	193800	3122093250	41450	41450	41450	41450	0
88	20231219	193700	3122093250	41450	41450	41450	41450	0
89	20231219	193600	3122093250	41450	41450	41450	41450	0
90	20231219	193500	3122093250	41450	41450	41450	41450	0
91	20231219	193400	3122093250	41450	41450	41450	41450	0
92	20231219	193300	3122093250	41450	41450	41450	41450	1628
93	20231219	193200	3122093250	41450	41450	41450	41450	0
94	20231219	193100	3122093250	41450	41450	41450	41450	0
95	20231219	193000	3122093250	41450	41450	41450	41450	0
96	20231219	192900	3122093250	41450	41450	41450	41450	0
97	20231219	192800	3122093250	41450	41450	41450	41450	0
98	20231219	192700	3122093250	41450	41450	41450	41450	0
99	20231219	192600	3122093250	41450	41450	41450	41450	0
100	20231219	192500	3122093250	41450	41450	41450	41450	0
101	20231219	192400	3122093250	41450	41450	41450	41450	0
102	20231219	192300	3122093250	41450	41450	41450	41450	0
103	20231219	192200	3122093250	41450	41450	41450	41450	0
104	20231219	192100	3122093250	41450	41450	41450	41450	0
105	20231219	192000	3122093250	41450	41450	41450	41450	0
106	20231219	191900	3122093250	41450	41450	41450	41450	0
107	20231219	191800	3122093250	41450	41450	41450	41450	0
108	20231219	191700	3122093250	41450	41450	41450	41450	0
109	20231219	191600	3122093250	41450	41450	41450	41450	0
110	20231219	191500	3122093250	41450	41450	41450	41450	0
111	20231219	191400	3122093250	41450	41450	41450	41450	0
112	20231219	191300	3122093250	41450	41450	41450	41450	0
113	20231219	191200	3122093250	41450	41450	41450	41450	0
114	20231219	191100	3122093250	41450	41450	41450	41450	0
115	20231219	191000	3122093250	41450	41450	41450	41450	0
116	20231219	190900	3122093250	41450	41450	41450	41450	0
117	20231219	190800	3122093250	41450	41450	41450	41450	0
118	20231219	190700	3122093250	41450	41450	41450	41450	0
119	20231219	190600	3122093250	41450	41450	41450	41450	0
120	20231219	190500	3122093250	41450	41450	41450	41450	0
121	20231219	190400	3122093250	41450	41450	41450	41450	0
122	20231219	190300	3122093250	41450	41450	41450	41450	1628
123	20231219	190200	3122093250	41450	41450	41450	41450	0
124	20231219	190100	3122093250	41450	41450	41450	41450	0
125	20231219	190000	3122093250	41450	41450	41450	41450	0
126	20231219	185900	3122093250	41450	41450	41450	41450	0
127	20231219	185800	3122093250	41450	41450	41450	41450	0
128	20231219	185700	3122093250	41450	41450	41450	41450	0
129	20231219	185600	3122093250	41450	41450	41450	41450	0
130	20231219	185500	3122093250	41450	41450	41450	41450	0
131	20231219	185400	3122093250	41450	41450	41450	41450	0
132	20231219	185300	3122093250	41450	41450	41450	41450	0
133	20231219	185200	3122093250	41450	41450	41450	41450	0
134	20231219	185100	3122093250	41450	41450	41450	41450	0
135	20231219	185000	3122093250	41450	41450	41450	41450	0
136	20231219	184900	3122093250	41450	41450	41450	41450	0
137	20231219	184800	3122093250	41450	41450	41450	41450	0
138	20231219	184700	3122093250	41450	41450	41450	41450	0
139	20231219	184600	3122093250	41450	41450	41450	41450	0
140	20231219	184500	3122093250	41450	41450	41450	41450	0
141	20231219	184400	3122093250	41450	41450	41450	41450	0
142	20231219	184300	3122093250	41450	41450	41450	41450	0
143	20231219	184200	3122093250	41450	41450	41450	41450	0
144	20231219	184100	3122093250	41450	41450	41450	41450	0
145	20231219	184000	3122093250	41450	41450	41450	41450	0
146	20231219	183900	3122093250	41450	41450	41450	41450	0
147	20231219	183800	3122093250	41450	41450	41450	41450	0
148	20231219	183700	3122093250	41450	41450	41450	41450	0
149	20231219	183600	3122093250	41450	41450	41450	41450	0
150	20231219	183500	3122093250	41450	41450	41450	41450	0
151	20231219	183400	3122093250	41450	41450	41450	41450	0
152	20231219	183300	3122093250	41450	41450	41450	41450	1628
153	20231219	183200	3122093250	41450	41450	41450	41450	0
154	20231219	183100	3122093250	41450	41450	41450	41450	0
155	20231219	183000	3122093250	41450	41450	41450	41450	0
156	20231219	182900	3122093250	41450	41450	41450	41450	0
157	20231219	182800	3122093250	41450	41450	41450	41450	0
158	20231219	182700	3122093250	41450	41450	41450	41450	0
159	20231219	182600	3122093250	41450	41450	41450	41450	0
160	20231219	182500	3122093250	41450	41450	41450	41450	0
161	20231219	182400	3122093250	41450	41450	41450	41450	0
162	20231219	182300	3122093250	41450	41450	41450	41450	0
163	20231219	182200	3122093250	41450	41450	41450	41450	0
164	20231219	182100	3122093250	41450	41450	41450	41450	0
165	20231219	182000	3122093250	41450	41450	41450	41450	0
166	20231219	181900	3122093250	41450	41450	41450	41450	0
167	20231219	181800	3122093250	41450	41450	41450	41450	0
168	20231219	181700	3122093250	41450	41450	41450	41450	0
169	20231219	181600	3122093250	41450	41450	41450	41450	0
170	20231219	181500	3122093250	41450	41450	41450	41450	0
171	20231219	181400	3122093250	41450	41450	41450	41450	0
172	20231219	181300	3122093250	41450	41450	41450	41450	0
173	20231219	181200	3122093250	41450	41450	41450	41450	0
174	20231219	181100	3122093250	41450	41450	41450	41450	0
175	20231219	181000	3122093250	41450	41450	41450	41450	0
176	20231219	180900	3122093250	41450	41450	41450	41450	0
177	20231219	180800	3122093250	41450	41450	41450	41450	0
178	20231219	180700	3122093250	41450	41450	41450	41450	0
179	20231219	180600	3122093250	41450	41450	41450	41450	0
180	20231219	180500	3122093250	41450	41450	41450	41450	0
181	20231219	180400	3122093250	41450	41450	41450	41450	0
182	20231219	180300	3122093250	41450	41450	41450	41450	1628
183	20231219	180200	3122093250	41450	41450	41450	41450	0
184	20231219	180100	3122093250	41450	41450	41450	41450	0
185	20231219	180000	3122093250	41450	41450	41450	41450	0
186	20231219	175900	3122093250	41450	41450	41450	41450	0
187	20231219	175800	3122093250	41450	41450	41450	41450	0
188	20231219	175700	3122093250	41450	41450	41450	41450	0
189	20231219	175600	3122093250	41450	41450	41450	41450	0
190	20231219	175500	3122093250	41450	41450	41450	41450	0
191	20231219	175400	3122093250	41450	41450	41450	41450	0
192	20231219	175300	3122093250	41450	41450	41450	41450	0
193	20231219	175200	3122093250	41450	41450	41450	41450	0
194	20231219	175100	3122093250	41450	41450	41450	41450	0
195	20231219	175000	3122093250	41450	41450	41450	41450	0
196	20231219	174900	3122093250	41450	41450	41450	41450	0
197	20231219	174800	3122093250	41450	41450	41450	41450	0
198	20231219	174700	3122093250	41450	41450	41450	41450	0
199	20231219	174600	3122093250	41450	41450	41450	41450	0
200	20231219	174500	3122093250	41450	41450	41450	41450	0
201	20231219	174400	3122093250	41450	41450	41450	41450	0
202	20231219	174300	3122093250	41450	41450	41450	41450	0
203	20231219	174200	3122093250	41450	41450	41450	41450	0
204	20231219	174100	3122093250	41450	41450	41450	41450	0
205	20231219	174000	3122093250	41450	41450	41450	41450	0
206	20231219	173900	3122093250	41450	41450	41450	41450	0
207	20231219	173800	3122093250	41450	41450	41450	41450	0
208	20231219	173700	3122093250	41450	41450	41450	41450	0
209	20231219	173600	3122093250	41450	41450	41450	41450	0
210	20231219	173500	3122093250	41450	41450	41450	41450	0
211	20231219	173400	3122093250	41450	41450	41450	41450	0
212	20231219	173300	3122093250	41450	41450	41450	41450	1628
213	20231219	173200	3122093250	41450	41450	41450	41450	0
214	20231219	173100	3122093250	41450	41450	41450	41450	0
215	20231219	173000	3122093250	41450	41450	41450	41450	0
216	20231219	172900	3122093250	41450	41450	41450	41450	0
217	20231219	172800	3122093250	41450	41450	41450	41450	0
218	20231219	172700	3122093250	41450	41450	41450	41450	0
219	20231219	172600	3122093250	41450	41450	41450	41450	0
220	20231219	172500	3122093250	41450	41450	41450	41450	0
221	20231219	172400	3122093250	41450	41450	41450	41450	0
222	20231219	172300	3122093250	41450	41450	41450	41450	0
223	20231219	172200	3122093250	41450	41450	41450	41450	0
224	20231219	172100	3122093250	41450	41450	41450	41450	0
225	20231219	172000	3122093250	41450	41450	41450	41450	0
226	20231219	171900	3122093250	41450	41450	41450	41450	0
227	20231219	171800	3122093250	41450	41450	41450	41450	0
228	20231219	171700	3122093250	41450	41450	41450	41450	0
229	20231219	171600	3122093250	41450	41450	41450	41450	0
230	20231219	171500	3122093250	41450	41450	41450	41450	0
231	20231219	171400	3122093250	41450	41450	41450	41450	0
232	20231219	171300	3122093250	41450	41450	41450	41450	0
233	20231219	171200	3122093250	41450	41450	41450	41450	0
234	20231219	171100	3122093250	41450	41450	41450	41450	0
235	20231219	171000	3122093250	41450	41450	41450	41450	0
236	20231219	170900	3122093250	41450	41450	41450	41450	0
237	20231219	170800	3122093250	41450	41450	41450	41450	0
238	20231219	170700	3122093250	41450	41450	41450	41450	0
239	20231219	170600	3122093250	41450	41450	41450	41450	0
240	20231219	170500	3122093250	41450	41450	41450	41450	0
241	20231219	170400	3122093250	41450	41450	41450	41450	0
242	20231219	170300	3122093250	41450	41450	41450	41450	1628
243	20231219	170200	3122093250	41450	41450	41450	41450	0
244	20231219	170100	3122093250	41450	41450	41450	41450	0
245	20231219	170000	3122093250	41450	41450	41450	41450	0
246	20231219	165900	3122093250	41450	41450	41450	41450	0
247	20231219	165800	3122093250	41450	41450	41450	41450	0
248	20231219	165700	3122093250	41450	41450	41450	41450	0
249	20231219	165600	3122093250	41450	41450	41450	41450	0
250	20231219	165500	3122093250	41450	41450	41450	41450	0
251	20231219	165400	3122093250	41450	41450	41450	41450	0
252	20231219	165300	3122093250	41450	41450	41450	41450	0
253	20231219	165200	3122093250	41450	41450	41450	41450	0
254	20231219	165100	3122093250	41450	41450	41450	41450	0
255	20231219	165000	3122093250	41450	41450	41450	41450	0
256	20231219	164900	3122093250	41450	41450	41450	41450	0
257	20231219	164800	3122093250	41450	41450	41450	41450	0
258	20231219	164700	3122093250	41450	41450	41450	41450	0
259	20231219	164600	3122093250	41450	41450	41450	41450	0
260	20231219	164500	3122093250	41450	41450	41450	41450	0
261	20231219	164400	3122093250	41450	41450	41450	41450	0
262	20231219	164300	3122093250	41450	41450	41450	41450	0
263	20231219	164200	3122093250	41450	41450	41450	41450	0
264	20231219	164100	3122093250	41450	41450	41450	41450	0
265	20231219	164000	3122093250	41450	41450	41450	41450	0
266	20231219	163900	3122093250	41450	41450	41450	41450	0
267	20231219	163800	3122093250	41450	41450	41450	41450	0
268	20231219	163700	3122093250	41450	41450	41450	41450	0
269	20231219	163600	3122093250	41450	41450	41450	41450	0
270	20231219	163500	3122093250	41450	41450	41450	41450	0
271	20231219	163400	3122093250	41450	41450	41450	41450	0
272	20231219	163300	3122093250	41450	41450	41450	41450	1628
273	20231219	163200	3122093250	41450	41450	41450	41450	0
274	20231219	163100	3122093250	41450	41450	41450	41450	0
275	20231219	163000	3122093250	41450	41450	41450	41450	0
276	20231219	162900	3122093250	41450	41450	41450	41450	0
277	20231219	162800	3122093250	41450	41450	41450	41450	0
278	20231219	162700	3122093250	41450	41450	41450	41450	0
279	20231219	162600	3122093250	41450	41450	41450	41450	0
280	20231219	162500	3122093250	41450	41450	41450	41450	0
281	20231219	162400	3122093250	41450	41450	41450	41450	0
282	20231219	162300	3122093250	41450	41450	41450	41450	0
283	20231219	162200	3122093250	41450	41450	41450	41450	0
284	20231219	162100	3122093250	41450	41450	41450	41450	0
285	20231219	162000	3122093250	41450	41450	41450	41450	0
286	20231219	161900	3122093250	41450	41450	41450	41450	0
287	20231219	161800	3122093250	41450	41450	41450	41450	0
288	20231219	161700	3122093250	41450	41450	41450	41450	0
289	20231219	161600	3122093250	41450	41450	41450	41450	0
290	20231219	161500	3122093250	41450	41450	41450	41450	0
291	20231219	161400	3122093250	41450	41450	41450	41450	0
292	20231219	161300	3122093250	41450	41450	41450	41450	0
293	20231219	161200	3122093250	41450	41450	41450	41450	0
294	20231219	161100	3122093250	41450	41450	41450	41450	0
295	20231219	161000	3122093250	41450	41450	41450	41450	0
296	20231219	160900	3122093250	41450	41450	41450	41450	0
297	20231219	160800	3122093250	41450	41450	41450	41450	0
298	20231219	160700	3122093250	41450	41450	41450	41450	0
299	20231219	160600	3122093250	41450	41450	41450	41450	0
300	20231219	160500	3122093250	41450	41450	41450	41450	0
301	20231219	160400	3122093250	41450	41450	41450	41450	0
302	20231219	160300	3122093250	41450	41450	41450	41450	1628
303	20231219	160200	3122093250	41450	41450	41450	41450	0
304	20231219	160100	3122093250	41450	41450	41450	41450	0
305	20231219	160000	3122093250	41450	41450	41450	41450	0
306	20231219	155900	3122093250	41450	41450	41450	41450	0
307	20231219	155800	3122093250	41450	41450	41450	41450	0
308	20231219	155700	3122093250	41450	41450	41450	41450	0
309	20231219	155600	3122093250	41450	41450	41450	41450	0
310	20231219	155500	3122093250	41450	41450	41450	41450	0
311	20231219	155400	3122093250	41450	41450	41450	41450	0
312	20231219	155300	3122093250	41450	41450	41450	41450	0
313	20231219	155200	3122093250	41450	41450	41450	41450	0
314	20231219	155100	3122093250	41450	41450	41450	41450	0
315	20231219	155000	3122093250	41450	41450	41450	41450	0
316	20231219	154900	3122093250	41450	41450	41450	41450	0
317	20231219	154800	3122093250	41450	41450	41450	41450	0
318	20231219	154700	3122093250	41450	41450	41450	41450	0
319	20231219	154600	3122093250	41450	41450	41450	41450	0
320	20231219	154500	3122093250	41450	41450	41450	41450	0
321	20231219	154400	3122093250	41450	41450	41450	41450	0
322	20231219	154300	3122093250	41450	41450	41450	41450	0
323	20231219	154200	3122093250	41450	41450	41450	41450	0
324	20231219	154100	3122093250	41450	41450	41450	41450	0
325	20231219	154000	3122093250	41450	41450	41450	41450	0
326	20231219	153900	3122093250	41450	41450	41450	41450	0
327	20231219	153800	3122093250	41450	41450	41450	41450	0
328	20231219	153700	3122093250	41450	41450	41450	41450	0
329	20231219	153600	3122093250	41450	41450	41450	41450	0
330	20231219	153500	3122093250	41450	41450	41450	41450	0
331	20231219	153400	3122093250	41450	41450	41450	41450	0
332	20231219	153300	3122093250	41450	41450	41450	41450	1628
333	20231219	153200	3122093250	41450	41450	41450	41450	0
334	20231219	153100	3122093250	41450	41450	41450	41450	0
335	20231219	153000	3122093250	41450	41450	41450	41450	1628
336	20231219	152900	3054612650	41200	41200	41200	41200	0
337	20231219	152800	3054612650	41200	41200	41200	41200	0
338	20231219	152700	3054612650	41200	41200	41200	41200	0
339	20231219	152600	3054612650	41200	41200	41200	41200	0
340	20231219	152500	3054612650	41200	41200	41200	41200	0
341	20231219	152400	3054612650	41200	41200	41200	41200	0
342	20231219	152300	3054612650	41200	41200	41200	41200	0
343	20231219	152200	3054612650	41200	41200	41200	41200	0
344	20231219	152100	3054612650	41200	41200	41200	41200	0
345	20231219	152000	3054612650	41200	41200	41200	41200	0
346	20231219	151900	3054612650	41200	41200	41200	41150	169
347	20231219	151800	3047652250	41200	41250	41250	41200	207
348	20231219	151700	3039123650	41200	41250	41250	41200	252
349	20231219	151600	3028736300	41300	41300	41300	41300	38
350	20231219	151500	3027166900	41250	41300	41300	41250	88
351	20231219	151400	3023535450	41250	41250	41250	41250	124
352	20231219	151300	3018420450	41300	41300	41300	41300	8
353	20231219	151200	3018090050	41300	41300	41300	41300	24
354	20231219	151100	3017098850	41300	41300	41300	41300	104
355	20231219	151000	3012803650	41350	41200	41350	41200	116
356	20231219	150900	3008022800	41200	41350	41350	41200	1006
357	20231219	150800	2966519600	41350	41350	41350	41350	25
358	20231219	150700	2965485850	41350	41300	41350	41300	109
359	20231219	150600	2960983850	41350	41350	41350	41350	534
360	20231219	150500	2938902950	41350	41350	41400	41350	152
361	20231219	150400	2932610850	41350	41300	41400	41300	440
362	20231219	150300	2914413350	41250	41300	41300	41250	174
363	20231219	150200	2907229150	41300	41300	41300	41300	9
364	20231219	150100	2906857450	41300	41300	41300	41200	591
365	20231219	150000	2882475350	41300	41300	41300	41200	1269
366	20231219	145900	2830107200	41300	41300	41300	41300	540
367	20231219	145800	2807805200	41300	41350	41350	41300	20
368	20231219	145700	2806978250	41350	41350	41350	41350	51
369	20231219	145600	2804869400	41300	41300	41300	41300	1
370	20231219	145500	2804828100	41250	41350	41350	41250	495
371	20231219	145400	2784388750	41350	41350	41350	41350	27
372	20231219	145300	2783272300	41350	41350	41350	41350	137
373	20231219	145200	2777607350	41350	41300	41350	41300	264
374	20231219	145100	2766703800	41300	41300	41300	41300	7
375	20231219	145000	2766414700	41300	41300	41300	41300	4
376	20231219	144900	2766249500	41300	41300	41300	41300	48
377	20231219	144800	2764267100	41250	41300	41300	41250	20
378	20231219	144700	2763441600	41300	41250	41300	41250	41
379	20231219	144600	2761750200	41300	41300	41300	41300	4
380	20231219	144500	2761585000	41300	41200	41300	41200	7
381	20231219	144400	2761296100	41300	41250	41300	41250	123
382	20231219	144300	2756222200	41250	41250	41250	41250	178
383	20231219	144200	2748879700	41250	41200	41250	41200	32
384	20231219	144100	2747561100	41200	41150	41200	41150	453
385	20231219	144000	2728903100	41100	41100	41150	41100	65
386	20231219	143900	2726230600	41100	41100	41100	41100	108
387	20231219	143800	2721791800	41100	40950	41100	40950	1791
388	20231219	143700	2648297800	41000	40950	41000	40950	54
389	20231219	143600	2646086300	40950	40850	40950	40850	788
390	20231219	143500	2613852750	40850	40850	40850	40850	135
391	20231219	143400	2608338000	40900	40900	40900	40900	3
392	20231219	143300	2608215300	40900	40850	40900	40850	203
393	20231219	143200	2599917600	40850	40850	40900	40850	126
394	20231219	143100	2594770300	40900	40900	40900	40900	4
395	20231219	143000	2594606700	40900	40900	40900	40900	3
396	20231219	142900	2594484000	40900	40900	40900	40900	3
397	20231219	142800	2594361300	40900	40900	40900	40900	4
398	20231219	142700	2594197700	40900	40900	40900	40900	5
399	20231219	142600	2593993200	40900	40900	40900	40900	0
400	20231219	142500	2593993200	40900	40900	40900	40900	9
401	20231219	142400	2593625100	40850	40850	40850	40850	39
402	20231219	142300	2592031950	40900	40900	40900	40900	4
403	20231219	142200	2591868350	40900	40850	40900	40850	131
404	20231219	142100	2586512950	40850	40850	40850	40850	101
405	20231219	142000	2582387100	40900	40900	40900	40900	152
406	20231219	141900	2576170300	40900	40900	40900	40900	100
407	20231219	141800	2572080300	40950	40950	40950	40950	0
408	20231219	141700	2572080300	40950	40950	40950	40950	89
409	20231219	141600	2568435750	41100	40950	41100	40950	13
410	20231219	141500	2567902950	40950	40950	40950	40950	0
411	20231219	141400	2567902950	40950	40950	40950	40950	2
412	20231219	141300	2567821050	40950	40950	40950	40950	0
413	20231219	141200	2567821050	40950	41100	41100	40950	21
414	20231219	141100	2566960650	41100	41000	41100	41000	92
415	20231219	141000	2563188550	41100	41100	41100	41100	8
416	20231219	140900	2562859750	41100	41100	41100	41100	3
417	20231219	140800	2562736450	41000	41150	41150	41000	11
418	20231219	140700	2562285300	41150	41150	41150	41100	79
419	20231219	140600	2559038200	41150	41150	41150	41150	4
420	20231219	140500	2558873600	41000	41000	41000	41000	130
421	20231219	140400	2553543600	41000	41000	41000	41000	22
422	20231219	140300	2552641600	40900	40950	40950	40900	17
423	20231219	140200	2551946200	40950	40900	40950	40900	172
424	20231219	140100	2544911200	40900	40950	40950	40900	289
425	20231219	140000	2533085950	40950	40900	40950	40900	199
426	20231219	135900	2524946700	40900	40900	40900	40900	35
427	20231219	135800	2523515200	40900	40900	40900	40900	3
428	20231219	135700	2523392500	40900	40950	40950	40900	316
429	20231219	135600	2510468050	40950	40900	40950	40900	117
430	20231219	135500	2505682600	40900	40950	40950	40900	9
431	20231219	135400	2505314100	40900	40900	40900	40900	10
432	20231219	135300	2504905100	40900	40900	40900	40900	178
433	20231219	135200	2497624900	40900	40900	40900	40900	4
434	20231219	135100	2497461300	40850	40850	40850	40850	339
435	20231219	135000	2483613150	40900	40850	40900	40850	153
436	20231219	134900	2477362400	40850	40850	40900	40850	134
437	20231219	134800	2471888050	40850	40850	40900	40850	91
438	20231219	134700	2468170500	40900	40900	40900	40850	19
439	20231219	134600	2467393900	40900	40900	40900	40900	3
440	20231219	134500	2467271200	40950	40950	40950	40950	16
441	20231219	134400	2466616000	40950	40950	40950	40950	84
442	20231219	134300	2463176200	40950	41000	41000	40950	70
443	20231219	134200	2460309550	41000	40850	41000	40850	60
444	20231219	134100	2457857800	40850	40850	40850	40850	25
445	20231219	134000	2456836550	40800	40800	40800	40800	54
446	20231219	133900	2454633350	40800	40800	40800	40750	22
447	20231219	133800	2453736100	40750	40750	40750	40750	18
448	20231219	133700	2453002600	40800	40800	40800	40750	67
449	20231219	133600	2450270500	40800	40800	40800	40800	105
450	20231219	133500	2445986500	40800	40850	40850	40800	416
451	20231219	133400	2429013600	40850	40850	40850	40850	3
452	20231219	133300	2428891050	40850	40850	40850	40850	14
453	20231219	133200	2428319150	40850	40850	40850	40850	23
454	20231219	133100	2427379600	40850	40800	40850	40800	21
455	20231219	133000	2426522150	40800	40800	40800	40800	38
456	20231219	132900	2424971750	40750	40800	40800	40750	67
457	20231219	132800	2422239900	40800	40700	40800	40700	132
458	20231219	132700	2416862750	40750	40800	40800	40750	169
459	20231219	132600	2409974300	40750	40700	40750	40700	49
460	20231219	132500	2407978550	40750	40750	40750	40750	7
461	20231219	132400	2407693300	40700	40700	40700	40700	19
462	20231219	132300	2406920000	40700	41000	41000	40650	505
463	20231219	132200	2386366650	40750	40950	40950	40650	3158
464	20231219	132100	2257624400	41000	41000	41050	41000	28
465	20231219	132000	2256476250	41100	41100	41100	41100	51
466	20231219	131900	2254380150	40950	40950	40950	40950	2
467	20231219	131800	2254298250	40950	40950	40950	40950	119
468	20231219	131700	2249425200	40950	40950	40950	40950	1
469	20231219	131600	2249384250	40950	40950	40950	40950	18
470	20231219	131500	2248647150	40900	41000	41000	40900	9
471	20231219	131400	2248278650	41000	41050	41050	40900	784
472	20231219	131300	2216141950	41050	41100	41100	41050	109
473	20231219	131200	2211667350	41100	41100	41100	41100	0
474	20231219	131100	2211667350	41100	41050	41100	41050	47
475	20231219	131000	2209737200	41100	41050	41100	41050	4
476	20231219	130900	2209572850	41100	41000	41100	41000	66
477	20231219	130800	2206864150	41000	41000	41000	41000	0
478	20231219	130700	2206864150	41000	41050	41050	41000	135
479	20231219	130600	2201323400	41150	41150	41150	41150	0
480	20231219	130500	2201323400	41150	41000	41150	41000	61
481	20231219	130400	2198821950	41000	41050	41150	41000	485
482	20231219	130300	2178930950	41050	41050	41150	41050	200
483	20231219	130200	2170719000	41050	41000	41050	41000	128
484	20231219	130100	2165470800	40950	40950	40950	40950	238
485	20231219	130000	2155724700	41000	40950	41000	40950	52
486	20231219	125900	2153592750	40950	40950	40950	40950	0
487	20231219	125800	2153592750	40950	40950	40950	40950	3
488	20231219	125700	2153469900	40950	40950	40950	40950	1
489	20231219	125600	2153428950	41000	41050	41050	41000	48
490	20231219	125500	2151460800	41050	41050	41050	41050	87
491	20231219	125400	2147889450	41200	41200	41200	41200	3
492	20231219	125300	2147765850	41100	41000	41100	41000	130
493	20231219	125200	2142431250	41000	41000	41000	41000	0
494	20231219	125100	2142431250	41000	41000	41000	41000	1
495	20231219	125000	2142390250	40950	40950	40950	40900	126
496	20231219	124900	2137233050	40950	40950	40950	40950	28
497	20231219	124800	2136086450	40950	40950	41000	40950	74
498	20231219	124700	2133055950	41000	41000	41000	41000	3
499	20231219	124600	2132932950	41000	41000	41000	41000	4
500	20231219	124500	2132768950	40950	40850	40950	40850	31
501	20231219	124400	2131500000	40800	40800	40850	40800	186
502	20231219	124300	2123908900	40800	40800	40800	40800	1
503	20231219	124200	2123868100	40800	40800	40800	40800	51
504	20231219	124100	2121787300	40800	40750	40800	40750	110
505	20231219	124000	2117299800	40750	40800	40800	40750	230
506	20231219	123900	2107924000	40800	40800	40800	40800	0
507	20231219	123800	2107924000	40800	40800	40800	40750	72
508	20231219	123700	2104987300	40800	40750	40800	40750	92
509	20231219	123600	2101238150	40750	40750	40800	40750	169
510	20231219	123500	2094350150	40750	40750	40750	40750	160
511	20231219	123400	2087830150	40750	40700	40750	40700	62
512	20231219	123300	2085306650	40750	40800	40800	40750	77
513	20231219	123200	2082168850	40750	40750	40750	40750	200
514	20231219	123100	2074018850	40750	40800	40800	40750	309
515	20231219	123000	2061426650	40800	40800	40800	40800	100
516	20231219	122900	2057346650	40800	40800	40800	40800	51
517	20231219	122800	2055265850	40800	40800	40800	40750	257
518	20231219	122700	2044785250	40800	40850	40850	40800	246
519	20231219	122600	2034741250	40900	40900	40950	40900	505
520	20231219	122500	2014076550	40900	40950	40950	40900	2543
521	20231219	122400	1910066450	40950	40950	40950	40900	598
522	20231219	122300	1885585800	40950	41050	41050	40950	397
523	20231219	122200	1869309550	41050	41050	41100	41050	76
524	20231219	122100	1866189450	41050	41050	41050	41050	0
525	20231219	122000	1866189450	41050	41050	41050	41050	100
526	20231219	121900	1862084450	41100	41100	41100	41100	24
527	20231219	121800	1861098050	41100	41100	41150	41100	41
528	20231219	121700	1859412750	41100	41100	41100	41100	15
529	20231219	121600	1858796250	41100	41100	41100	41100	31
530	20231219	121500	1857522150	41100	41100	41100	41050	116
531	20231219	121400	1852758200	41100	41100	41100	41100	38
532	20231219	121300	1851196400	41100	41100	41100	41100	41
533	20231219	121200	1849511300	41100	41050	41150	41050	11
534	20231219	121100	1849059150	41100	41100	41100	41100	20
535	20231219	121000	1848237150	41100	41150	41150	41100	27
536	20231219	120900	1847127400	41050	41050	41050	41050	1
537	20231219	120800	1847086350	41000	41050	41050	41000	72
538	20231219	120700	1844133250	41050	41050	41050	41000	640
539	20231219	120600	1817891050	41100	41150	41150	41100	107
540	20231219	120500	1813493200	41200	41100	41200	41100	56
541	20231219	120400	1811187000	41100	41100	41100	41100	84
542	20231219	120300	1807734600	41100	41150	41150	41100	249
543	20231219	120200	1797494850	41200	41150	41200	41150	71
544	20231219	120100	1794571800	41200	41200	41200	41200	16
545	20231219	120000	1793912600	41200	41200	41200	41200	33
546	20231219	115900	1792553000	41200	41200	41200	41200	24
547	20231219	115800	1791564200	41250	41250	41250	41250	27
548	20231219	115700	1790450450	41250	41250	41250	41250	52
549	20231219	115600	1788305450	41300	41300	41300	41300	5
550	20231219	115500	1788098950	41300	41250	41300	41250	8
551	20231219	115400	1787768850	41250	41200	41250	41200	7
552	20231219	115300	1787480300	41150	41150	41150	41150	20
553	20231219	115200	1786657300	41150	41250	41250	41150	158
554	20231219	115100	1780145200	41250	41300	41300	41250	34
555	20231219	115000	1778742550	41300	41300	41300	41300	25
556	20231219	114900	1777710050	41300	41300	41300	41300	52
557	20231219	114800	1775562450	41300	41300	41300	41300	0
558	20231219	114700	1775562450	41300	41300	41300	41300	2
559	20231219	114600	1775479850	41300	41300	41300	41300	19
560	20231219	114500	1774695150	41300	41350	41350	41300	53
561	20231219	114400	1772506050	41350	41300	41350	41300	5
562	20231219	114300	1772299400	41350	41350	41400	41300	150
563	20231219	114200	1766092450	41350	41350	41350	41350	5
564	20231219	114100	1765885700	41400	41400	41400	41400	4
565	20231219	114000	1765720100	41400	41400	41400	41400	16
566	20231219	113900	1765057700	41400	41400	41400	41400	11
567	20231219	113800	1764602300	41400	41350	41400	41350	55
568	20231219	113700	1762326800	41200	41300	41300	41200	169
569	20231219	113600	1755355700	41300	41300	41300	41250	15
570	20231219	113500	1754736250	41200	41150	41250	41150	299
571	20231219	113400	1742430550	41150	41150	41150	41150	4
572	20231219	113300	1742265950	41050	41150	41150	41050	12
573	20231219	113200	1741773050	41150	41150	41150	41150	91
574	20231219	113100	1738028400	41150	41150	41150	41150	0
575	20231219	113000	1738028400	41150	41150	41150	41150	0
576	20231219	112900	1738028400	41150	41150	41150	41150	22
577	20231219	112800	1737123100	41150	41100	41150	41100	300
578	20231219	112700	1724783100	41150	41150	41150	40950	520
579	20231219	112600	1703445750	41150	41050	41150	41000	317
580	20231219	112500	1690428300	41050	41050	41050	41050	6
581	20231219	112400	1690182000	41100	41100	41100	41100	11
582	20231219	112300	1689729900	41100	41100	41100	41100	35
583	20231219	112200	1688291400	41050	41100	41100	41050	89
584	20231219	112100	1684633750	41100	41150	41150	41100	803
585	20231219	112000	1651630300	41150	41150	41150	41150	26
586	20231219	111900	1650560400	41150	41150	41150	41150	10
587	20231219	111800	1650148900	41150	41150	41150	41150	44
588	20231219	111700	1648338300	41150	41150	41150	41100	137
589	20231219	111600	1642706950	41150	41100	41150	41100	27
590	20231219	111500	1641597100	41100	41200	41200	41100	443
591	20231219	111400	1623369350	41150	41150	41150	41150	129
592	20231219	111300	1618061000	41200	41200	41200	41200	1
593	20231219	111200	1618019800	41200	41200	41200	41200	5
594	20231219	111100	1617813800	41200	41200	41200	41200	66
595	20231219	111000	1615094600	41200	41250	41250	41200	218
596	20231219	110900	1606107100	41250	41300	41300	41250	16
597	20231219	110800	1605447050	41300	41300	41300	41300	10
598	20231219	110700	1605034050	41300	41350	41350	41300	55
599	20231219	110600	1602762050	41350	41350	41350	41350	25
600	20231219	110500	1601728300	41400	41400	41400	41400	10
601	20231219	110400	1601314300	41350	41350	41350	41350	1
602	20231219	110300	1601272950	41300	41300	41300	41300	1
603	20231219	110200	1601231650	41400	41400	41400	41400	1
604	20231219	110100	1601190250	41400	41400	41400	41400	32
605	20231219	110000	1599865450	41250	41250	41300	41250	56
606	20231219	105900	1597554900	41250	41250	41250	41250	80
607	20231219	105800	1594254900	41250	41250	41250	41200	4
608	20231219	105700	1594089950	41250	41250	41250	41250	48
609	20231219	105600	1592109950	41400	41400	41400	41400	0
610	20231219	105500	1592109950	41400	41250	41400	41200	554
611	20231219	105400	1569186350	41250	41200	41250	41200	7
612	20231219	105300	1568897750	41150	41150	41150	41150	97
613	20231219	105200	1564906200	41150	41150	41150	41150	135
614	20231219	105100	1559350950	41150	41150	41150	41150	23
615	20231219	105000	1558404500	41150	41100	41150	41100	13
616	20231219	104900	1557870050	41100	41250	41250	41100	2216
617	20231219	104800	1466570450	41300	41350	41350	41300	135
618	20231219	104700	1460992800	41350	41350	41350	41350	139
619	20231219	104600	1455245150	41350	41350	41350	41350	15
620	20231219	104500	1454624900	41400	41300	41400	41300	38
621	20231219	104400	1453053750	41300	41250	41300	41250	58
622	20231219	104300	1450659650	41250	41250	41250	41250	48
623	20231219	104200	1448679650	41250	41400	41400	41250	532
624	20231219	104100	1426714850	41400	41400	41400	41400	5
625	20231219	104000	1426507850	41400	41400	41400	41400	20
626	20231219	103900	1425679850	41400	41400	41400	41400	2
627	20231219	103800	1425597050	41400	41400	41400	41400	0
628	20231219	103700	1425597050	41400	41400	41400	41400	5
629	20231219	103600	1425390050	41400	41400	41400	41400	6
630	20231219	103500	1425141650	41400	41450	41450	41400	407
631	20231219	103400	1408277150	41500	41500	41500	41500	68
632	20231219	103300	1405455150	41500	41500	41500	41500	16
633	20231219	103200	1404791150	41500	41450	41500	41450	94
634	20231219	103100	1400892950	41400	41400	41400	41400	97
635	20231219	103000	1396877150	41350	41300	41350	41300	16
636	20231219	102900	1396215600	41300	41300	41300	41300	558
637	20231219	102800	1373170200	41300	41300	41300	41300	9
638	20231219	102700	1372798500	41300	41300	41300	41300	8
639	20231219	102600	1372468100	41300	41300	41300	41300	9
640	20231219	102500	1372096400	41300	41350	41350	41300	103
641	20231219	102400	1367840800	41400	41400	41400	41400	1
642	20231219	102300	1367799400	41400	41400	41400	41400	5
643	20231219	102200	1367592400	41350	41350	41400	41350	141
644	20231219	102100	1361759100	41300	41250	41350	41200	144
645	20231219	102000	1355820450	41250	41250	41250	41250	55
646	20231219	101900	1353551700	41300	41300	41300	41250	602
647	20231219	101800	1328714300	41350	41350	41350	41350	231
648	20231219	101700	1319162450	41350	41400	41400	41350	24
649	20231219	101600	1318169950	41350	41400	41400	41350	60
650	20231219	101500	1315688550	41400	41350	41400	41350	66
651	20231219	101400	1312959400	41350	41350	41350	41350	100
652	20231219	101300	1308824400	41350	41450	41450	41350	857
653	20231219	101200	1273327400	41450	41450	41450	41450	169
654	20231219	101100	1266322350	41500	41500	41500	41500	164
655	20231219	101000	1259516350	41500	41500	41500	41500	79
656	20231219	100900	1256237850	41500	41450	41500	41450	261
657	20231219	100800	1245419350	41450	41500	41500	41450	726
658	20231219	100700	1215291650	41550	41550	41550	41550	93
659	20231219	100600	1211427500	41550	41550	41550	41550	71
660	20231219	100500	1208477450	41550	41550	41550	41550	1
661	20231219	100400	1208435900	41550	41550	41550	41550	100
662	20231219	100300	1204280900	41550	41550	41600	41500	1397
663	20231219	100200	1146216900	41500	41500	41500	41500	58
664	20231219	100100	1143809900	41450	41450	41450	41450	190
665	20231219	100000	1135934400	41500	41500	41500	41500	23
666	20231219	095900	1134979900	41500	41500	41500	41500	150
667	20231219	095800	1128754900	41500	41400	41500	41400	177
668	20231219	095700	1121421000	41400	41400	41400	41400	388
669	20231219	095600	1105357800	41400	41400	41400	41400	0
670	20231219	095500	1105357800	41400	41400	41400	41400	1
671	20231219	095400	1105316400	41400	41400	41450	41400	151
672	20231219	095300	1099064750	41400	41500	41500	41400	302
673	20231219	095200	1086540950	41600	41650	41650	41550	411
674	20231219	095100	1069441550	41650	41650	41700	41600	230
675	20231219	095000	1059860050	41700	41750	41800	41700	1137
676	20231219	094900	1012417500	41700	41750	41750	41700	851
677	20231219	094800	976895550	41700	41700	41750	41700	790
678	20231219	094700	943916100	41750	41700	41750	41700	338
679	20231219	094600	929816600	41700	41650	41700	41650	85
680	20231219	094500	926275800	41650	41700	41700	41650	99
681	20231219	094400	922148300	41700	41600	41700	41600	1151
682	20231219	094300	874198100	41550	41550	41550	41550	141
683	20231219	094200	868339550	41500	41500	41500	41500	1
684	20231219	094100	868298050	41500	41600	41650	41500	126
685	20231219	094000	863063950	41600	41850	41850	41600	593
686	20231219	093900	838305400	41850	41700	41950	41700	1158
687	20231219	093800	789866150	41700	41450	41700	41450	816
688	20231219	093700	755919750	41450	41450	41600	41300	2560
689	20231219	093600	649643800	41450	41300	41450	41300	744
690	20231219	093500	618881050	41300	41350	41350	41300	279
691	20231219	093400	607356900	41350	41400	41400	41350	79
692	20231219	093300	604087450	41400	41400	41400	41400	72
693	20231219	093200	601106650	41400	41350	41400	41350	109
694	20231219	093100	596599300	41350	41450	41450	41350	150
695	20231219	093000	590394250	41450	41500	41500	41450	272
696	20231219	092900	579115150	41500	41500	41550	41450	291
697	20231219	092800	567036050	41500	41450	41550	41450	666
698	20231219	092700	539394100	41450	41200	41450	41200	1304
699	20231219	092600	485437850	41150	41100	41200	41050	264
700	20231219	092500	474579150	41100	40900	41100	40850	478
701	20231219	092400	455016100	40900	40900	40900	40900	0
702	20231219	092300	455016100	40900	40800	40900	40800	332
703	20231219	092200	441458400	40850	40850	40850	40850	116
704	20231219	092100	436719800	40800	40800	40800	40800	171
705	20231219	092000	429743000	40700	40800	40800	40700	630
706	20231219	091900	404069000	40800	40800	40800	40750	61
707	20231219	091800	401580750	40800	40850	40850	40800	258
708	20231219	091700	391051200	40850	40750	40850	40750	511
709	20231219	091600	370204300	40750	40800	40800	40750	34
710	20231219	091500	368818550	40750	40800	40850	40750	555
711	20231219	091400	346173600	40800	40850	40850	40800	147
712	20231219	091300	340175950	40850	40850	40850	40850	193
713	20231219	091200	332291900	40900	40950	40950	40850	172
714	20231219	091100	325254150	40950	40950	40950	40950	347
715	20231219	091000	311044500	40950	40950	40950	40950	149
716	20231219	090900	304942950	40950	40950	40950	40900	278
717	20231219	090800	293571650	40900	40850	40900	40800	342
718	20231219	090700	279599300	40850	40800	40850	40800	168
719	20231219	090600	272744600	40800	40850	40850	40750	328
720	20231219	090500	259362850	40850	41050	41050	40850	1945
721	20231219	090400	179750400	41050	41100	41100	41050	221
722	20231219	090300	170677000	41050	41050	41150	41050	566
723	20231219	090200	147414850	41100	41100	41200	41100	389
724	20231219	090100	131412800	41350	41050	41350	41000	244
725	20231219	090000	121397500	41050	41550	41550	41050	2831