KissMeData/286940/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205400	1872799350	29150	29150	29150	29150	2296
3	20231221	205300	1872799350	29150	29150	29150	29150	0
4	20231221	205200	1872799350	29150	29150	29150	29150	0
5	20231221	205100	1872799350	29150	29150	29150	29150	0
6	20231221	205000	1872799350	29150	29150	29150	29150	0
7	20231221	204900	1872799350	29150	29150	29150	29150	0
8	20231221	204800	1872799350	29150	29150	29150	29150	0
9	20231221	204700	1872799350	29150	29150	29150	29150	0
10	20231221	204600	1872799350	29150	29150	29150	29150	0
11	20231221	204500	1872799350	29150	29150	29150	29150	0
12	20231221	204400	1872799350	29150	29150	29150	29150	0
13	20231221	204300	1872799350	29150	29150	29150	29150	0
14	20231221	204200	1872799350	29150	29150	29150	29150	0
15	20231221	204100	1872799350	29150	29150	29150	29150	0
16	20231221	204000	1872799350	29150	29150	29150	29150	0
17	20231221	203900	1872799350	29150	29150	29150	29150	0
18	20231221	203800	1872799350	29150	29150	29150	29150	0
19	20231221	203700	1872799350	29150	29150	29150	29150	0
20	20231221	203600	1872799350	29150	29150	29150	29150	0
21	20231221	203500	1872799350	29150	29150	29150	29150	0
22	20231221	203400	1872799350	29150	29150	29150	29150	0
23	20231221	203300	1872799350	29150	29150	29150	29150	0
24	20231221	203200	1872799350	29150	29150	29150	29150	0
25	20231221	203100	1872799350	29150	29150	29150	29150	0
26	20231221	203000	1872799350	29150	29150	29150	29150	0
27	20231221	202900	1872799350	29150	29150	29150	29150	0
28	20231221	202800	1872799350	29150	29150	29150	29150	0
29	20231221	202700	1872799350	29150	29150	29150	29150	0
30	20231221	202600	1872799350	29150	29150	29150	29150	0
31	20231221	202500	1872799350	29150	29150	29150	29150	0
32	20231221	202400	1872799350	29150	29150	29150	29150	2296
33	20231221	202300	1872799350	29150	29150	29150	29150	0
34	20231221	202200	1872799350	29150	29150	29150	29150	0
35	20231221	202100	1872799350	29150	29150	29150	29150	0
36	20231221	202000	1872799350	29150	29150	29150	29150	0
37	20231221	201900	1872799350	29150	29150	29150	29150	0
38	20231221	201800	1872799350	29150	29150	29150	29150	0
39	20231221	201700	1872799350	29150	29150	29150	29150	0
40	20231221	201600	1872799350	29150	29150	29150	29150	0
41	20231221	201500	1872799350	29150	29150	29150	29150	0
42	20231221	201400	1872799350	29150	29150	29150	29150	0
43	20231221	201300	1872799350	29150	29150	29150	29150	0
44	20231221	201200	1872799350	29150	29150	29150	29150	0
45	20231221	201100	1872799350	29150	29150	29150	29150	0
46	20231221	201000	1872799350	29150	29150	29150	29150	0
47	20231221	200900	1872799350	29150	29150	29150	29150	0
48	20231221	200800	1872799350	29150	29150	29150	29150	0
49	20231221	200700	1872799350	29150	29150	29150	29150	0
50	20231221	200600	1872799350	29150	29150	29150	29150	0
51	20231221	200500	1872799350	29150	29150	29150	29150	0
52	20231221	200400	1872799350	29150	29150	29150	29150	0
53	20231221	200300	1872799350	29150	29150	29150	29150	0
54	20231221	200200	1872799350	29150	29150	29150	29150	0
55	20231221	200100	1872799350	29150	29150	29150	29150	0
56	20231221	200000	1872799350	29150	29150	29150	29150	0
57	20231221	195900	1872799350	29150	29150	29150	29150	0
58	20231221	195800	1872799350	29150	29150	29150	29150	0
59	20231221	195700	1872799350	29150	29150	29150	29150	0
60	20231221	195600	1872799350	29150	29150	29150	29150	0
61	20231221	195500	1872799350	29150	29150	29150	29150	0
62	20231221	195400	1872799350	29150	29150	29150	29150	2296
63	20231221	195300	1872799350	29150	29150	29150	29150	0
64	20231221	195200	1872799350	29150	29150	29150	29150	0
65	20231221	195100	1872799350	29150	29150	29150	29150	0
66	20231221	195000	1872799350	29150	29150	29150	29150	0
67	20231221	194900	1872799350	29150	29150	29150	29150	0
68	20231221	194800	1872799350	29150	29150	29150	29150	0
69	20231221	194700	1872799350	29150	29150	29150	29150	0
70	20231221	194600	1872799350	29150	29150	29150	29150	0
71	20231221	194500	1872799350	29150	29150	29150	29150	0
72	20231221	194400	1872799350	29150	29150	29150	29150	0
73	20231221	194300	1872799350	29150	29150	29150	29150	0
74	20231221	194200	1872799350	29150	29150	29150	29150	0
75	20231221	194100	1872799350	29150	29150	29150	29150	0
76	20231221	194000	1872799350	29150	29150	29150	29150	0
77	20231221	193900	1872799350	29150	29150	29150	29150	0
78	20231221	193800	1872799350	29150	29150	29150	29150	0
79	20231221	193700	1872799350	29150	29150	29150	29150	0
80	20231221	193600	1872799350	29150	29150	29150	29150	0
81	20231221	193500	1872799350	29150	29150	29150	29150	0
82	20231221	193400	1872799350	29150	29150	29150	29150	0
83	20231221	193300	1872799350	29150	29150	29150	29150	0
84	20231221	193200	1872799350	29150	29150	29150	29150	0
85	20231221	193100	1872799350	29150	29150	29150	29150	0
86	20231221	193000	1872799350	29150	29150	29150	29150	0
87	20231221	192900	1872799350	29150	29150	29150	29150	0
88	20231221	192800	1872799350	29150	29150	29150	29150	0
89	20231221	192700	1872799350	29150	29150	29150	29150	0
90	20231221	192600	1872799350	29150	29150	29150	29150	0
91	20231221	192500	1872799350	29150	29150	29150	29150	0
92	20231221	192400	1872799350	29150	29150	29150	29150	2296
93	20231221	192300	1872799350	29150	29150	29150	29150	0
94	20231221	192200	1872799350	29150	29150	29150	29150	0
95	20231221	192100	1872799350	29150	29150	29150	29150	0
96	20231221	192000	1872799350	29150	29150	29150	29150	0
97	20231221	191900	1872799350	29150	29150	29150	29150	0
98	20231221	191800	1872799350	29150	29150	29150	29150	0
99	20231221	191700	1872799350	29150	29150	29150	29150	0
100	20231221	191600	1872799350	29150	29150	29150	29150	0
101	20231221	191500	1872799350	29150	29150	29150	29150	0
102	20231221	191400	1872799350	29150	29150	29150	29150	0
103	20231221	191300	1872799350	29150	29150	29150	29150	0
104	20231221	191200	1872799350	29150	29150	29150	29150	0
105	20231221	191100	1872799350	29150	29150	29150	29150	0
106	20231221	191000	1872799350	29150	29150	29150	29150	0
107	20231221	190900	1872799350	29150	29150	29150	29150	0
108	20231221	190800	1872799350	29150	29150	29150	29150	0
109	20231221	190700	1872799350	29150	29150	29150	29150	0
110	20231221	190600	1872799350	29150	29150	29150	29150	0
111	20231221	190500	1872799350	29150	29150	29150	29150	0
112	20231221	190400	1872799350	29150	29150	29150	29150	0
113	20231221	190300	1872799350	29150	29150	29150	29150	0
114	20231221	190200	1872799350	29150	29150	29150	29150	0
115	20231221	190100	1872799350	29150	29150	29150	29150	0
116	20231221	190000	1872799350	29150	29150	29150	29150	0
117	20231221	185900	1872799350	29150	29150	29150	29150	0
118	20231221	185800	1872799350	29150	29150	29150	29150	0
119	20231221	185700	1872799350	29150	29150	29150	29150	0
120	20231221	185600	1872799350	29150	29150	29150	29150	0
121	20231221	185500	1872799350	29150	29150	29150	29150	0
122	20231221	185400	1872799350	29150	29150	29150	29150	2296
123	20231221	185300	1872799350	29150	29150	29150	29150	0
124	20231221	185200	1872799350	29150	29150	29150	29150	0
125	20231221	185100	1872799350	29150	29150	29150	29150	0
126	20231221	185000	1872799350	29150	29150	29150	29150	0
127	20231221	184900	1872799350	29150	29150	29150	29150	0
128	20231221	184800	1872799350	29150	29150	29150	29150	0
129	20231221	184700	1872799350	29150	29150	29150	29150	0
130	20231221	184600	1872799350	29150	29150	29150	29150	0
131	20231221	184500	1872799350	29150	29150	29150	29150	0
132	20231221	184400	1872799350	29150	29150	29150	29150	0
133	20231221	184300	1872799350	29150	29150	29150	29150	0
134	20231221	184200	1872799350	29150	29150	29150	29150	0
135	20231221	184100	1872799350	29150	29150	29150	29150	0
136	20231221	184000	1872799350	29150	29150	29150	29150	0
137	20231221	183900	1872799350	29150	29150	29150	29150	0
138	20231221	183800	1872799350	29150	29150	29150	29150	0
139	20231221	183700	1872799350	29150	29150	29150	29150	0
140	20231221	183600	1872799350	29150	29150	29150	29150	0
141	20231221	183500	1872799350	29150	29150	29150	29150	0
142	20231221	183400	1872799350	29150	29150	29150	29150	0
143	20231221	183300	1872799350	29150	29150	29150	29150	0
144	20231221	183200	1872799350	29150	29150	29150	29150	0
145	20231221	183100	1872799350	29150	29150	29150	29150	0
146	20231221	183000	1872799350	29150	29150	29150	29150	0
147	20231221	182900	1872799350	29150	29150	29150	29150	0
148	20231221	182800	1872799350	29150	29150	29150	29150	0
149	20231221	182700	1872799350	29150	29150	29150	29150	0
150	20231221	182600	1872799350	29150	29150	29150	29150	0
151	20231221	182500	1872799350	29150	29150	29150	29150	0
152	20231221	182400	1872799350	29150	29150	29150	29150	2296
153	20231221	182300	1872799350	29150	29150	29150	29150	0
154	20231221	182200	1872799350	29150	29150	29150	29150	0
155	20231221	182100	1872799350	29150	29150	29150	29150	0
156	20231221	182000	1872799350	29150	29150	29150	29150	0
157	20231221	181900	1872799350	29150	29150	29150	29150	0
158	20231221	181800	1872799350	29150	29150	29150	29150	0
159	20231221	181700	1872799350	29150	29150	29150	29150	0
160	20231221	181600	1872799350	29150	29150	29150	29150	0
161	20231221	181500	1872799350	29150	29150	29150	29150	0
162	20231221	181400	1872799350	29150	29150	29150	29150	0
163	20231221	181300	1872799350	29150	29150	29150	29150	0
164	20231221	181200	1872799350	29150	29150	29150	29150	0
165	20231221	181100	1872799350	29150	29150	29150	29150	0
166	20231221	181000	1872799350	29150	29150	29150	29150	0
167	20231221	180900	1872799350	29150	29150	29150	29150	0
168	20231221	180800	1872799350	29150	29150	29150	29150	0
169	20231221	180700	1872799350	29150	29150	29150	29150	0
170	20231221	180600	1872799350	29150	29150	29150	29150	0
171	20231221	180500	1872799350	29150	29150	29150	29150	0
172	20231221	180400	1872799350	29150	29150	29150	29150	0
173	20231221	180300	1872799350	29150	29150	29150	29150	0
174	20231221	180200	1872799350	29150	29150	29150	29150	0
175	20231221	180100	1872799350	29150	29150	29150	29150	0
176	20231221	180000	1872799350	29150	29150	29150	29150	0
177	20231221	175900	1872799350	29150	29150	29150	29150	0
178	20231221	175800	1872799350	29150	29150	29150	29150	0
179	20231221	175700	1872799350	29150	29150	29150	29150	0
180	20231221	175600	1872799350	29150	29150	29150	29150	0
181	20231221	175500	1872799350	29150	29150	29150	29150	0
182	20231221	175400	1872799350	29150	29150	29150	29150	2296
183	20231221	175300	1872799350	29150	29150	29150	29150	0
184	20231221	175200	1872799350	29150	29150	29150	29150	0
185	20231221	175100	1872799350	29150	29150	29150	29150	0
186	20231221	175000	1872799350	29150	29150	29150	29150	0
187	20231221	174900	1872799350	29150	29150	29150	29150	0
188	20231221	174800	1872799350	29150	29150	29150	29150	0
189	20231221	174700	1872799350	29150	29150	29150	29150	0
190	20231221	174600	1872799350	29150	29150	29150	29150	0
191	20231221	174500	1872799350	29150	29150	29150	29150	0
192	20231221	174400	1872799350	29150	29150	29150	29150	0
193	20231221	174300	1872799350	29150	29150	29150	29150	0
194	20231221	174200	1872799350	29150	29150	29150	29150	0
195	20231221	174100	1872799350	29150	29150	29150	29150	0
196	20231221	174000	1872799350	29150	29150	29150	29150	0
197	20231221	173900	1872799350	29150	29150	29150	29150	0
198	20231221	173800	1872799350	29150	29150	29150	29150	0
199	20231221	173700	1872799350	29150	29150	29150	29150	0
200	20231221	173600	1872799350	29150	29150	29150	29150	0
201	20231221	173500	1872799350	29150	29150	29150	29150	0
202	20231221	173400	1872799350	29150	29150	29150	29150	0
203	20231221	173300	1872799350	29150	29150	29150	29150	0
204	20231221	173200	1872799350	29150	29150	29150	29150	0
205	20231221	173100	1872799350	29150	29150	29150	29150	0
206	20231221	173000	1872799350	29150	29150	29150	29150	0
207	20231221	172900	1872799350	29150	29150	29150	29150	0
208	20231221	172800	1872799350	29150	29150	29150	29150	0
209	20231221	172700	1872799350	29150	29150	29150	29150	0
210	20231221	172600	1872799350	29150	29150	29150	29150	0
211	20231221	172500	1872799350	29150	29150	29150	29150	0
212	20231221	172400	1872799350	29150	29150	29150	29150	2296
213	20231221	172300	1872799350	29150	29150	29150	29150	0
214	20231221	172200	1872799350	29150	29150	29150	29150	0
215	20231221	172100	1872799350	29150	29150	29150	29150	0
216	20231221	172000	1872799350	29150	29150	29150	29150	0
217	20231221	171900	1872799350	29150	29150	29150	29150	0
218	20231221	171800	1872799350	29150	29150	29150	29150	0
219	20231221	171700	1872799350	29150	29150	29150	29150	0
220	20231221	171600	1872799350	29150	29150	29150	29150	0
221	20231221	171500	1872799350	29150	29150	29150	29150	0
222	20231221	171400	1872799350	29150	29150	29150	29150	0
223	20231221	171300	1872799350	29150	29150	29150	29150	0
224	20231221	171200	1872799350	29150	29150	29150	29150	0
225	20231221	171100	1872799350	29150	29150	29150	29150	0
226	20231221	171000	1872799350	29150	29150	29150	29150	0
227	20231221	170900	1872799350	29150	29150	29150	29150	0
228	20231221	170800	1872799350	29150	29150	29150	29150	0
229	20231221	170700	1872799350	29150	29150	29150	29150	0
230	20231221	170600	1872799350	29150	29150	29150	29150	0
231	20231221	170500	1872799350	29150	29150	29150	29150	0
232	20231221	170400	1872799350	29150	29150	29150	29150	0
233	20231221	170300	1872799350	29150	29150	29150	29150	0
234	20231221	170200	1872799350	29150	29150	29150	29150	0
235	20231221	170100	1872799350	29150	29150	29150	29150	0
236	20231221	170000	1872799350	29150	29150	29150	29150	0
237	20231221	165900	1872799350	29150	29150	29150	29150	0
238	20231221	165800	1872799350	29150	29150	29150	29150	0
239	20231221	165700	1872799350	29150	29150	29150	29150	0
240	20231221	165600	1872799350	29150	29150	29150	29150	0
241	20231221	165500	1872799350	29150	29150	29150	29150	0
242	20231221	165400	1872799350	29150	29150	29150	29150	2296
243	20231221	165300	1872799350	29150	29150	29150	29150	0
244	20231221	165200	1872799350	29150	29150	29150	29150	0
245	20231221	165100	1872799350	29150	29150	29150	29150	0
246	20231221	165000	1872799350	29150	29150	29150	29150	0
247	20231221	164900	1872799350	29150	29150	29150	29150	0
248	20231221	164800	1872799350	29150	29150	29150	29150	0
249	20231221	164700	1872799350	29150	29150	29150	29150	0
250	20231221	164600	1872799350	29150	29150	29150	29150	0
251	20231221	164500	1872799350	29150	29150	29150	29150	0
252	20231221	164400	1872799350	29150	29150	29150	29150	0
253	20231221	164300	1872799350	29150	29150	29150	29150	0
254	20231221	164200	1872799350	29150	29150	29150	29150	0
255	20231221	164100	1872799350	29150	29150	29150	29150	0
256	20231221	164000	1872799350	29150	29150	29150	29150	0
257	20231221	163900	1872799350	29150	29150	29150	29150	0
258	20231221	163800	1872799350	29150	29150	29150	29150	0
259	20231221	163700	1872799350	29150	29150	29150	29150	0
260	20231221	163600	1872799350	29150	29150	29150	29150	0
261	20231221	163500	1872799350	29150	29150	29150	29150	0
262	20231221	163400	1872799350	29150	29150	29150	29150	0
263	20231221	163300	1872799350	29150	29150	29150	29150	0
264	20231221	163200	1872799350	29150	29150	29150	29150	0
265	20231221	163100	1872799350	29150	29150	29150	29150	0
266	20231221	163000	1872799350	29150	29150	29150	29150	0
267	20231221	162900	1872799350	29150	29150	29150	29150	0
268	20231221	162800	1872799350	29150	29150	29150	29150	0
269	20231221	162700	1872799350	29150	29150	29150	29150	0
270	20231221	162600	1872799350	29150	29150	29150	29150	0
271	20231221	162500	1872799350	29150	29150	29150	29150	0
272	20231221	162400	1872799350	29150	29150	29150	29150	2296
273	20231221	162300	1872799350	29150	29150	29150	29150	0
274	20231221	162200	1872799350	29150	29150	29150	29150	0
275	20231221	162100	1872799350	29150	29150	29150	29150	0
276	20231221	162000	1872799350	29150	29150	29150	29150	0
277	20231221	161900	1872799350	29150	29150	29150	29150	0
278	20231221	161800	1872799350	29150	29150	29150	29150	0
279	20231221	161700	1872799350	29150	29150	29150	29150	0
280	20231221	161600	1872799350	29150	29150	29150	29150	0
281	20231221	161500	1872799350	29150	29150	29150	29150	0
282	20231221	161400	1872799350	29150	29150	29150	29150	0
283	20231221	161300	1872799350	29150	29150	29150	29150	0
284	20231221	161200	1872799350	29150	29150	29150	29150	0
285	20231221	161100	1872799350	29150	29150	29150	29150	0
286	20231221	161000	1872799350	29150	29150	29150	29150	0
287	20231221	160900	1872799350	29150	29150	29150	29150	0
288	20231221	160800	1872799350	29150	29150	29150	29150	0
289	20231221	160700	1872799350	29150	29150	29150	29150	0
290	20231221	160600	1872799350	29150	29150	29150	29150	0
291	20231221	160500	1872799350	29150	29150	29150	29150	0
292	20231221	160400	1872799350	29150	29150	29150	29150	0
293	20231221	160300	1872799350	29150	29150	29150	29150	0
294	20231221	160200	1872799350	29150	29150	29150	29150	0
295	20231221	160100	1872799350	29150	29150	29150	29150	0
296	20231221	160000	1872799350	29150	29150	29150	29150	0
297	20231221	155900	1872799350	29150	29150	29150	29150	0
298	20231221	155800	1872799350	29150	29150	29150	29150	0
299	20231221	155700	1872799350	29150	29150	29150	29150	0
300	20231221	155600	1872799350	29150	29150	29150	29150	0
301	20231221	155500	1872799350	29150	29150	29150	29150	0
302	20231221	155400	1872799350	29150	29150	29150	29150	2296
303	20231221	155300	1872799350	29150	29150	29150	29150	0
304	20231221	155200	1872799350	29150	29150	29150	29150	0
305	20231221	155100	1872799350	29150	29150	29150	29150	0
306	20231221	155000	1872799350	29150	29150	29150	29150	0
307	20231221	154900	1872799350	29150	29150	29150	29150	0
308	20231221	154800	1872799350	29150	29150	29150	29150	0
309	20231221	154700	1872799350	29150	29150	29150	29150	0
310	20231221	154600	1872799350	29150	29150	29150	29150	0
311	20231221	154500	1872799350	29150	29150	29150	29150	0
312	20231221	154400	1872799350	29150	29150	29150	29150	0
313	20231221	154300	1872799350	29150	29150	29150	29150	0
314	20231221	154200	1872799350	29150	29150	29150	29150	0
315	20231221	154100	1872799350	29150	29150	29150	29150	0
316	20231221	154000	1872799350	29150	29150	29150	29150	0
317	20231221	153900	1872799350	29150	29150	29150	29150	0
318	20231221	153800	1872799350	29150	29150	29150	29150	0
319	20231221	153700	1872799350	29150	29150	29150	29150	0
320	20231221	153600	1872799350	29150	29150	29150	29150	0
321	20231221	153500	1872799350	29150	29150	29150	29150	0
322	20231221	153400	1872799350	29150	29150	29150	29150	0
323	20231221	153300	1872799350	29150	29150	29150	29150	0
324	20231221	153200	1872799350	29150	29150	29150	29150	0
325	20231221	153100	1872799350	29150	29150	29150	29150	0
326	20231221	153000	1872799350	29150	29150	29150	29150	2296
327	20231221	152900	1805870950	29250	29250	29250	29250	0
328	20231221	152800	1805870950	29250	29250	29250	29250	0
329	20231221	152700	1805870950	29250	29250	29250	29250	0
330	20231221	152600	1805870950	29250	29250	29250	29250	0
331	20231221	152500	1805870950	29250	29250	29250	29250	0
332	20231221	152400	1805870950	29250	29250	29250	29250	0
333	20231221	152300	1805870950	29250	29250	29250	29250	0
334	20231221	152200	1805870950	29250	29250	29250	29250	0
335	20231221	152100	1805870950	29250	29250	29250	29250	0
336	20231221	152000	1805870950	29250	29250	29250	29250	0
337	20231221	151900	1805870950	29250	29250	29300	29250	12
338	20231221	151800	1805519850	29250	29300	29300	29250	36
339	20231221	151700	1804466750	29300	29350	29350	29300	9
340	20231221	151600	1804202650	29300	29250	29300	29250	55
341	20231221	151500	1802593650	29250	29300	29300	29250	21
342	20231221	151400	1801978700	29250	29300	29300	29250	54
343	20231221	151300	1800398100	29300	29300	29350	29300	16
344	20231221	151200	1799928650	29300	29300	29300	29300	10
345	20231221	151100	1799635650	29300	29400	29400	29300	78
346	20231221	151000	1797348750	29300	29300	29300	29300	9
347	20231221	150900	1797085050	29300	29300	29350	29300	90
348	20231221	150800	1794447550	29250	29300	29300	29250	31
349	20231221	150700	1793540500	29300	29250	29300	29250	17
350	20231221	150600	1793042700	29300	29300	29300	29300	0
351	20231221	150500	1793042700	29300	29350	29350	29300	14
352	20231221	150400	1792631850	29300	29300	29350	29300	40
353	20231221	150300	1791459600	29250	29250	29300	29250	33
354	20231221	150200	1790493350	29250	29350	29350	29250	38
355	20231221	150100	1789378300	29300	29300	29350	29300	223
356	20231221	150000	1782843950	29300	29400	29450	29300	42
357	20231221	145900	1781609400	29400	29400	29400	29350	77
358	20231221	145800	1779345750	29400	29400	29400	29300	464
359	20231221	145700	1765740250	29450	29400	29450	29350	114
360	20231221	145600	1762388550	29400	29400	29450	29350	87
361	20231221	145500	1759830200	29350	29350	29400	29350	78
362	20231221	145400	1757537550	29350	29350	29400	29350	91
363	20231221	145300	1754863750	29350	29400	29400	29300	246
364	20231221	145200	1747643850	29400	29400	29400	29350	450
365	20231221	145100	1734427950	29400	29400	29400	29400	42
366	20231221	145000	1733193150	29400	29450	29450	29400	358
367	20231221	144900	1722662300	29450	29450	29450	29400	49
368	20231221	144800	1721219500	29450	29400	29450	29400	139
369	20231221	144700	1717126250	29450	29450	29450	29450	70
370	20231221	144600	1715064750	29450	29450	29450	29400	107
371	20231221	144500	1711916400	29450	29450	29450	29400	184
372	20231221	144400	1706497900	29450	29450	29450	29450	33
373	20231221	144300	1705526050	29400	29450	29450	29400	132
374	20231221	144200	1701639400	29400	29400	29450	29400	133
375	20231221	144100	1697728700	29350	29500	29500	29350	827
376	20231221	144000	1673408550	29500	29400	29500	29400	1011
377	20231221	143900	1643654500	29400	29400	29450	29400	690
378	20231221	143800	1623368000	29400	29400	29400	29300	137
379	20231221	143700	1619342650	29400	29400	29400	29350	54
380	20231221	143600	1617755450	29400	29400	29400	29350	118
381	20231221	143500	1614286400	29450	29400	29450	29400	68
382	20231221	143400	1612284400	29400	29400	29400	29400	86
383	20231221	143300	1609756000	29400	29400	29400	29400	90
384	20231221	143200	1607110000	29400	29400	29400	29400	84
385	20231221	143100	1604640400	29350	29400	29400	29350	87
386	20231221	143000	1602083400	29400	29350	29400	29350	75
387	20231221	142900	1599878800	29400	29350	29400	29350	104
388	20231221	142800	1596822100	29300	29400	29400	29300	63
389	20231221	142700	1594970550	29400	29350	29400	29350	100
390	20231221	142600	1592034000	29350	29350	29400	29350	59
391	20231221	142500	1590300800	29400	29400	29400	29400	118
392	20231221	142400	1586831600	29400	29400	29400	29350	47
393	20231221	142300	1585450100	29350	29400	29400	29350	157
394	20231221	142200	1580835200	29400	29400	29400	29400	102
395	20231221	142100	1577836400	29450	29400	29450	29400	56
396	20231221	142000	1576189250	29400	29450	29450	29400	119
397	20231221	141900	1572686550	29450	29400	29450	29400	30
398	20231221	141800	1571803550	29450	29400	29450	29400	126
399	20231221	141700	1568097600	29400	29450	29450	29400	56
400	20231221	141600	1566449650	29450	29450	29450	29400	94
401	20231221	141500	1563681950	29450	29450	29500	29450	160
402	20231221	141400	1558968800	29450	29450	29450	29400	80
403	20231221	141300	1556612900	29400	29450	29450	29400	121
404	20231221	141200	1553049750	29450	29450	29450	29400	50
405	20231221	141100	1551578150	29450	29400	29450	29400	61
406	20231221	141000	1549781750	29350	29500	29500	29350	269
407	20231221	140900	1541871700	29500	29450	29500	29400	455
408	20231221	140800	1528470650	29450	29450	29450	29400	230
409	20231221	140700	1521697450	29450	29400	29450	29400	154
410	20231221	140600	1517166850	29400	29400	29400	29400	293
411	20231221	140500	1508552650	29350	29350	29350	29200	744
412	20231221	140400	1486773500	29350	29400	29400	29350	241
413	20231221	140300	1479698200	29400	29400	29400	29300	819
414	20231221	140200	1455658500	29400	29200	29400	29200	662
415	20231221	140100	1436232350	29300	29250	29300	29200	474
416	20231221	140000	1422346250	29250	29250	29250	29250	76
417	20231221	135900	1420123250	29150	29250	29250	29150	500
418	20231221	135800	1405537100	29300	29250	29300	29250	66
419	20231221	135700	1403604600	29200	29300	29300	29200	211
420	20231221	135600	1397439050	29300	29300	29300	29300	21
421	20231221	135500	1396823750	29250	29250	29300	29250	180
422	20231221	135400	1391555300	29250	29250	29250	29250	34
423	20231221	135300	1390560800	29300	29300	29350	29300	70
424	20231221	135200	1388509150	29300	29300	29300	29300	123
425	20231221	135100	1384905250	29300	29300	29300	29300	14
426	20231221	135000	1384495050	29300	29300	29300	29250	409
427	20231221	134900	1372528450	29300	29350	29350	29300	91
428	20231221	134800	1369860600	29350	29350	29350	29350	36
429	20231221	134700	1368804000	29350	29350	29350	29350	38
430	20231221	134600	1367688700	29350	29350	29350	29350	21
431	20231221	134500	1367072350	29350	29300	29350	29300	47
432	20231221	134400	1365692950	29350	29300	29350	29300	414
433	20231221	134300	1353561700	29300	29300	29350	29300	131
434	20231221	134200	1349720150	29300	29300	29300	29300	510
435	20231221	134100	1334777150	29300	29300	29300	29250	36
436	20231221	134000	1333722600	29300	29300	29300	29300	56
437	20231221	133900	1332081800	29300	29300	29300	29300	34
438	20231221	133800	1331085600	29300	29300	29300	29300	42
439	20231221	133700	1329855000	29300	29300	29300	29300	234
440	20231221	133600	1322998800	29300	29300	29300	29300	34
441	20231221	133500	1322002600	29300	29300	29300	29300	36
442	20231221	133400	1320947800	29300	29300	29300	29300	32
443	20231221	133300	1320010200	29300	29300	29300	29300	58
444	20231221	133200	1318310800	29300	29300	29300	29300	30
445	20231221	133100	1317431800	29300	29300	29300	29300	87
446	20231221	133000	1314882700	29300	29300	29300	29300	67
447	20231221	132900	1312919600	29250	29250	29250	29250	34
448	20231221	132800	1311925100	29300	29300	29350	29300	71
449	20231221	132700	1309844150	29300	29350	29350	29300	112
450	20231221	132600	1306561500	29350	29300	29350	29300	21
451	20231221	132500	1305945650	29300	29350	29350	29300	70
452	20231221	132400	1303891300	29350	29350	29350	29350	44
453	20231221	132300	1302599900	29300	29350	29350	29300	46
454	20231221	132200	1301250300	29300	29350	29350	29300	35
455	20231221	132100	1300224100	29350	29300	29350	29300	23
456	20231221	132000	1299549150	29350	29300	29350	29300	50
457	20231221	131900	1298081700	29300	29300	29300	29300	11
458	20231221	131800	1297759400	29350	29300	29350	29300	68
459	20231221	131700	1295766400	29300	29350	29350	29300	207
460	20231221	131600	1289700550	29350	29350	29350	29350	21
461	20231221	131500	1289084200	29350	29350	29350	29300	125
462	20231221	131400	1285418450	29350	29350	29350	29350	1
463	20231221	131300	1285389100	29350	29350	29350	29300	72
464	20231221	131200	1283276000	29300	29350	29350	29300	68
465	20231221	131100	1281282300	29350	29350	29350	29350	33
466	20231221	131000	1280313750	29350	29350	29350	29350	55
467	20231221	130900	1278699500	29350	29400	29400	29350	34
468	20231221	130800	1277700950	29350	29350	29350	29350	62
469	20231221	130700	1275881250	29350	29350	29350	29350	12
470	20231221	130600	1275529050	29350	29350	29350	29350	21
471	20231221	130500	1274912700	29350	29350	29350	29350	75
472	20231221	130400	1272711450	29400	29400	29400	29400	0
473	20231221	130300	1272711450	29400	29350	29400	29350	238
474	20231221	130200	1265725550	29350	29400	29400	29350	42
475	20231221	130100	1264491800	29400	29400	29400	29400	12
476	20231221	130000	1264139000	29400	29400	29400	29400	62
477	20231221	125900	1262316200	29400	29400	29400	29400	33
478	20231221	125800	1261346000	29400	29400	29400	29400	36
479	20231221	125700	1260287600	29400	29400	29400	29400	39
480	20231221	125600	1259141000	29450	29450	29450	29400	193
481	20231221	125500	1253465050	29450	29450	29450	29450	36
482	20231221	125400	1252404850	29450	29500	29500	29450	38
483	20231221	125300	1251285150	29450	29450	29450	29450	59
484	20231221	125200	1249547600	29450	29450	29450	29450	13
485	20231221	125100	1249164750	29450	29450	29450	29450	21
486	20231221	125000	1248546300	29450	29450	29450	29450	73
487	20231221	124900	1246396450	29450	29450	29450	29450	1
488	20231221	124800	1246367000	29450	29450	29500	29450	66
489	20231221	124700	1244422850	29450	29450	29450	29450	21
490	20231221	124600	1243804400	29500	29450	29500	29400	93
491	20231221	124500	1241068100	29450	29450	29450	29450	41
492	20231221	124400	1239860650	29500	29450	29500	29450	32
493	20231221	124300	1238917700	29450	29500	29500	29400	1253
494	20231221	124200	1202039800	29450	29450	29450	29450	164
495	20231221	124100	1197210000	29400	29400	29450	29400	29
496	20231221	124000	1196356350	29450	29450	29450	29450	69
497	20231221	123900	1194324300	29450	29450	29450	29450	139
498	20231221	123800	1190230750	29500	29500	29500	29500	73
499	20231221	123700	1188077250	29500	29500	29500	29500	31
500	20231221	123600	1187162750	29450	29450	29450	29450	10
501	20231221	123500	1186868250	29500	29550	29550	29500	72
502	20231221	123400	1184743550	29500	29500	29500	29500	21
503	20231221	123300	1184124050	29500	29450	29500	29450	102
504	20231221	123200	1181117750	29500	29500	29500	29500	26
505	20231221	123100	1180350750	29500	29500	29550	29500	35
506	20231221	123000	1179317650	29500	29500	29500	29500	35
507	20231221	122900	1178285150	29500	29500	29500	29500	34
508	20231221	122800	1177282150	29500	29500	29500	29500	57
509	20231221	122700	1175600650	29550	29450	29550	29450	24
510	20231221	122600	1174892450	29500	29450	29500	29450	51
511	20231221	122500	1173389450	29500	29500	29500	29500	67
512	20231221	122400	1171412950	29450	29450	29450	29450	336
513	20231221	122300	1161517750	29500	29500	29500	29450	116
514	20231221	122200	1158097500	29500	29500	29500	29500	22
515	20231221	122100	1157448500	29550	29500	29550	29500	20
516	20231221	122000	1156857850	29500	29550	29550	29500	67
517	20231221	121900	1154879800	29550	29500	29550	29500	133
518	20231221	121800	1150955550	29500	29500	29500	29500	66
519	20231221	121700	1149008550	29500	29450	29500	29450	171
520	20231221	121600	1143970450	29450	29500	29500	29450	77
521	20231221	121500	1141702100	29500	29500	29500	29500	62
522	20231221	121400	1139873100	29500	29500	29500	29500	11
523	20231221	121300	1139548600	29450	29450	29500	29450	62
524	20231221	121200	1137720900	29500	29500	29500	29500	12
525	20231221	121100	1137366900	29400	29500	29500	29400	445
526	20231221	121000	1124256600	29500	29500	29500	29500	286
527	20231221	120900	1115819600	29500	29500	29500	29500	21
528	20231221	120800	1115200100	29500	29500	29500	29500	51
529	20231221	120700	1113695600	29500	29500	29500	29500	0
530	20231221	120600	1113695600	29500	29450	29500	29450	32
531	20231221	120500	1112752650	29500	29500	29500	29450	50
532	20231221	120400	1111278150	29500	29500	29500	29500	43
533	20231221	120300	1110009650	29500	29450	29500	29450	56
534	20231221	120200	1108358650	29500	29500	29500	29500	10
535	20231221	120100	1108063650	29450	29500	29500	29450	33
536	20231221	120000	1107090700	29500	29500	29500	29500	71
537	20231221	115900	1104996200	29500	29500	29500	29500	0
538	20231221	115800	1104996200	29500	29500	29500	29500	103
539	20231221	115700	1101957700	29500	29450	29500	29450	38
540	20231221	115600	1100836950	29500	29500	29500	29500	0
541	20231221	115500	1100836950	29500	29500	29500	29450	105
542	20231221	115400	1097739500	29500	29500	29500	29500	26
543	20231221	115300	1096972500	29450	29450	29450	29450	25
544	20231221	115200	1096236250	29450	29450	29450	29450	36
545	20231221	115100	1095176050	29450	29450	29500	29450	72
546	20231221	115000	1093055150	29400	29500	29500	29400	192
547	20231221	114900	1087399750	29450	29500	29500	29450	20
548	20231221	114800	1086810050	29500	29450	29500	29450	58
549	20231221	114700	1085099100	29450	29500	29500	29450	32
550	20231221	114600	1084155150	29500	29500	29500	29500	36
551	20231221	114500	1083093150	29450	29500	29500	29450	48
552	20231221	114400	1081677750	29500	29500	29500	29500	51
553	20231221	114300	1080173250	29500	29500	29550	29500	547
554	20231221	114200	1064034500	29550	29550	29550	29550	22
555	20231221	114100	1063384400	29550	29550	29550	29550	70
556	20231221	114000	1061315900	29550	29550	29550	29550	31
557	20231221	113900	1060399850	29550	29550	29550	29550	36
558	20231221	113800	1059336050	29550	29550	29550	29550	60
559	20231221	113700	1057563050	29550	29550	29550	29500	17
560	20231221	113600	1057060750	29550	29550	29550	29500	76
561	20231221	113500	1054815000	29550	29550	29550	29500	38
562	20231221	113400	1053692150	29550	29550	29550	29550	81
563	20231221	113300	1051298600	29550	29500	29550	29500	60
564	20231221	113200	1049525650	29550	29550	29550	29550	33
565	20231221	113100	1048550500	29550	29500	29550	29500	37
566	20231221	113000	1047457250	29550	29550	29550	29500	150
567	20231221	112900	1043030200	29500	29550	29550	29500	258
568	20231221	112800	1035417350	29550	29550	29550	29550	55
569	20231221	112700	1033792100	29550	29500	29550	29500	23
570	20231221	112600	1033112500	29550	29550	29600	29550	438
571	20231221	112500	1020167350	29550	29500	29550	29500	2167
572	20231221	112400	956195200	29450	29400	29500	29400	95
573	20231221	112300	953400100	29450	29450	29450	29400	1139
574	20231221	112200	919856750	29450	29450	29450	29450	91
575	20231221	112100	917176800	29500	29450	29500	29400	857
576	20231221	112000	891938200	29450	29450	29450	29450	159
577	20231221	111900	887255650	29450	29400	29450	29400	149
578	20231221	111800	882873250	29400	29400	29450	29400	112
579	20231221	111700	879577950	29450	29450	29450	29450	213
580	20231221	111600	873305100	29400	29450	29450	29400	160
581	20231221	111500	868598250	29400	29400	29400	29400	343
582	20231221	111400	858514050	29300	29350	29400	29300	79
583	20231221	111300	856196350	29350	29350	29350	29350	91
584	20231221	111200	853525500	29350	29350	29350	29350	0
585	20231221	111100	853525500	29350	29400	29400	29350	114
586	20231221	111000	850177000	29350	29400	29400	29350	99
587	20231221	110900	847269300	29400	29400	29400	29400	25
588	20231221	110800	846534300	29400	29400	29400	29400	61
589	20231221	110700	844740900	29400	29350	29450	29350	328
590	20231221	110600	835097600	29350	29350	29350	29300	491
591	20231221	110500	820688650	29350	29300	29350	29250	361
592	20231221	110400	810110800	29300	29300	29300	29300	21
593	20231221	110300	809495500	29300	29250	29300	29250	378
594	20231221	110200	798436650	29250	29250	29250	29250	21
595	20231221	110100	797822400	29250	29200	29250	29200	35
596	20231221	110000	796798800	29150	29250	29250	29150	114
597	20231221	105900	793474350	29250	29250	29250	29200	223
598	20231221	105800	786961450	29200	29150	29200	29150	64
599	20231221	105700	785093050	29200	29200	29200	29200	52
600	20231221	105600	783574650	29200	29250	29250	29200	83
601	20231221	105500	781150250	29200	29250	29250	29200	22
602	20231221	105400	780507800	29250	29250	29250	29200	67
603	20231221	105300	778549850	29200	29250	29250	29200	52
604	20231221	105200	777031300	29250	29250	29250	29250	35
605	20231221	105100	776007550	29250	29200	29250	29200	64
606	20231221	105000	774135600	29300	29200	29300	29150	544
607	20231221	104900	758243650	29200	29200	29200	29200	617
608	20231221	104800	740227250	29200	29150	29200	29150	24
609	20231221	104700	739526950	29150	29250	29250	29150	61
610	20231221	104600	737745200	29200	29200	29250	29200	38
611	20231221	104500	736635100	29250	29250	29250	29250	1
612	20231221	104400	736605850	29250	29250	29250	29150	85
613	20231221	104300	734122600	29250	29200	29250	29200	213
614	20231221	104200	727902300	29200	29200	29200	29150	23
615	20231221	104100	727230900	29200	29200	29200	29200	44
616	20231221	104000	725946100	29200	29200	29200	29200	445
617	20231221	103900	712952100	29150	29200	29200	29150	302
618	20231221	103800	704138750	29200	29150	29200	29150	25
619	20231221	103700	703409350	29150	29200	29200	29150	137
620	20231221	103600	699415100	29150	29150	29150	29150	11
621	20231221	103500	699094450	29200	29150	29200	29150	96
622	20231221	103400	696292050	29150	29150	29200	29150	112
623	20231221	103300	693027200	29150	29150	29150	29150	151
624	20231221	103200	688625550	29100	29100	29100	29100	0
625	20231221	103100	688625550	29100	29150	29150	29100	34
626	20231221	103000	687634700	29100	29100	29100	29100	11
627	20231221	102900	687314600	29100	29150	29150	29100	19
628	20231221	102800	686760950	29150	29150	29150	29150	4
629	20231221	102700	686644350	29150	29150	29150	29150	17
630	20231221	102600	686148800	29150	29050	29150	29050	7
631	20231221	102500	685945350	29150	29150	29150	29150	71
632	20231221	102400	683875700	29150	29150	29150	29150	8
633	20231221	102300	683642500	29150	29100	29150	29100	24
634	20231221	102200	682943050	29150	29150	29150	29150	3
635	20231221	102100	682855600	29150	29050	29150	29050	816
636	20231221	102000	659112400	29000	29000	29000	29000	6
637	20231221	101900	658938400	29050	29000	29050	29000	25
638	20231221	101800	658212300	29000	29000	29000	29000	71
639	20231221	101700	656153300	29050	29050	29050	29050	68
640	20231221	101600	654177900	29100	29050	29100	29050	24
641	20231221	101500	653479650	29050	29050	29050	29050	52
642	20231221	101400	651969050	29050	29000	29050	29000	19
643	20231221	101300	651417250	29000	29000	29000	29000	6
644	20231221	101200	651243250	29050	29000	29050	29000	13
645	20231221	101100	650865750	29000	29000	29000	29000	33
646	20231221	101000	649908750	29100	29000	29100	29000	27
647	20231221	100900	649124350	29000	29050	29050	29000	43
648	20231221	100800	647877050	29050	29000	29100	29000	63
649	20231221	100700	646046550	29050	29000	29050	28950	403
650	20231221	100600	634360000	29000	28900	29050	28900	318
651	20231221	100500	625154300	28900	28900	28900	28850	244
652	20231221	100400	618110150	28900	28850	28900	28850	178
653	20231221	100300	612966400	28900	28950	28950	28900	61
654	20231221	100200	611203450	28950	28950	28950	28900	107
655	20231221	100100	608109700	29000	29000	29000	29000	772
656	20231221	100000	585721700	29100	29100	29100	29050	447
657	20231221	095900	572735700	29100	29050	29100	29050	31
658	20231221	095800	571834650	29100	29050	29100	29050	54
659	20231221	095700	570265150	29100	29100	29100	29050	34
660	20231221	095600	569276900	29100	29050	29100	29050	23
661	20231221	095500	568608600	29150	29150	29150	29150	50
662	20231221	095400	567151100	29150	29150	29150	29150	43
663	20231221	095300	565897650	29150	29200	29200	29150	215
664	20231221	095200	559620150	29150	29200	29200	29150	75
665	20231221	095100	557433150	29200	29200	29250	29200	75
666	20231221	095000	555242500	29200	29200	29200	29200	4
667	20231221	094900	555125700	29200	29200	29200	29100	13
668	20231221	094800	554746200	29150	29100	29150	29100	51
669	20231221	094700	553259600	29150	29150	29150	29150	24
670	20231221	094600	552560000	29150	29100	29150	29100	251
671	20231221	094500	545243400	29150	29150	29150	29150	12
672	20231221	094400	544893600	29050	29050	29050	29050	1
673	20231221	094300	544864550	29100	29050	29100	29050	63
674	20231221	094200	543033700	29050	29050	29050	29050	1
675	20231221	094100	543004650	29100	29000	29100	29000	34
676	20231221	094000	542017050	29000	29000	29000	29000	5
677	20231221	093900	541872050	29050	29100	29100	29050	18
678	20231221	093800	541348450	29100	29150	29150	29100	15
679	20231221	093700	540911400	29100	29050	29100	29050	41
680	20231221	093600	539718350	29100	29200	29200	29100	24
681	20231221	093500	539017700	29200	29150	29200	29150	2
682	20231221	093400	538959350	29200	29100	29200	29100	102
683	20231221	093300	535987150	29000	29000	29100	29000	70
684	20231221	093200	533954450	29100	29150	29150	29000	740
685	20231221	093100	512470650	29150	29200	29200	29150	24
686	20231221	093000	511771000	29200	29100	29200	29000	1049
687	20231221	092900	481302350	29200	29200	29200	29200	67
688	20231221	092800	479345950	29200	29200	29200	29150	99
689	20231221	092700	476457700	29150	29100	29200	29100	44
690	20231221	092600	475173650	29100	29200	29200	29100	57
691	20231221	092500	473512850	29200	29150	29200	29150	20
692	20231221	092400	472929750	29200	29100	29250	29100	244
693	20231221	092300	465805400	29200	29200	29200	29100	299
694	20231221	092200	457086300	29200	29250	29300	29200	204
695	20231221	092100	451119150	29250	29300	29300	29200	91
696	20231221	092000	448457050	29300	29100	29300	29100	680
697	20231221	091900	428592450	29100	29100	29100	29100	43
698	20231221	091800	427341150	29100	29050	29100	29050	23
699	20231221	091700	426672450	29100	29100	29100	29100	85
700	20231221	091600	424198950	29000	29050	29050	29000	215
701	20231221	091500	417958300	29050	29100	29100	29050	34
702	20231221	091400	416970150	29050	29150	29150	29050	673
703	20231221	091300	397379500	29200	29200	29200	29150	116
704	20231221	091200	393994600	29150	29200	29200	29150	685
705	20231221	091100	374010600	29250	29300	29350	29250	349
706	20231221	091000	363786350	29300	29300	29350	29300	496
707	20231221	090900	349236500	29250	29150	29500	29100	6972
708	20231221	090800	144584400	29100	29100	29150	29100	271
709	20231221	090700	136689700	29100	29000	29100	29000	151
710	20231221	090600	132298600	29050	29050	29050	29000	144
711	20231221	090500	128116300	29000	28950	29000	28900	576
712	20231221	090400	111427650	28950	28950	28950	28950	60
713	20231221	090300	109690650	28950	29100	29100	28900	776
714	20231221	090200	87194250	29100	28850	29100	28850	2071
715	20231221	090100	27161650	28750	28750	28800	28750	289
716	20231221	090000	18847150	28750	28950	28950	28750	652