KissMeData/001120/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183300	2795977250	29950	29950	29950	29950	12939
3	20231211	183200	2795977250	29950	29950	29950	29950	0
4	20231211	183100	2795977250	29950	29950	29950	29950	0
5	20231211	183000	2795977250	29950	29950	29950	29950	0
6	20231211	182900	2795977250	29950	29950	29950	29950	0
7	20231211	182800	2795977250	29950	29950	29950	29950	0
8	20231211	182700	2795977250	29950	29950	29950	29950	0
9	20231211	182600	2795977250	29950	29950	29950	29950	0
10	20231211	182500	2795977250	29950	29950	29950	29950	0
11	20231211	182400	2795977250	29950	29950	29950	29950	0
12	20231211	182300	2795977250	29950	29950	29950	29950	0
13	20231211	182200	2795977250	29950	29950	29950	29950	0
14	20231211	182100	2795977250	29950	29950	29950	29950	0
15	20231211	182000	2795977250	29950	29950	29950	29950	0
16	20231211	181900	2795977250	29950	29950	29950	29950	0
17	20231211	181800	2795977250	29950	29950	29950	29950	0
18	20231211	181700	2795977250	29950	29950	29950	29950	0
19	20231211	181600	2795977250	29950	29950	29950	29950	0
20	20231211	181500	2795977250	29950	29950	29950	29950	0
21	20231211	181400	2795977250	29950	29950	29950	29950	0
22	20231211	181300	2795977250	29950	29950	29950	29950	0
23	20231211	181200	2795977250	29950	29950	29950	29950	0
24	20231211	181100	2795977250	29950	29950	29950	29950	0
25	20231211	181000	2795977250	29950	29950	29950	29950	0
26	20231211	180900	2795977250	29950	29950	29950	29950	0
27	20231211	180800	2795977250	29950	29950	29950	29950	0
28	20231211	180700	2795977250	29950	29950	29950	29950	0
29	20231211	180600	2795977250	29950	29950	29950	29950	0
30	20231211	180500	2795977250	29950	29950	29950	29950	0
31	20231211	180400	2795977250	29950	29950	29950	29950	0
32	20231211	180300	2795977250	29950	29950	29950	29950	12939
33	20231211	180200	2795977250	29950	29950	29950	29950	0
34	20231211	180100	2795977250	29950	29950	29950	29950	0
35	20231211	180000	2795977250	29950	29950	29950	29950	0
36	20231211	175900	2795977250	29950	29950	29950	29950	0
37	20231211	175800	2795977250	29950	29950	29950	29950	0
38	20231211	175700	2795977250	29950	29950	29950	29950	0
39	20231211	175600	2795977250	29950	29950	29950	29950	0
40	20231211	175500	2795977250	29950	29950	29950	29950	0
41	20231211	175400	2795977250	29950	29950	29950	29950	0
42	20231211	175300	2795977250	29950	29950	29950	29950	0
43	20231211	175200	2795977250	29950	29950	29950	29950	0
44	20231211	175100	2795977250	29950	29950	29950	29950	0
45	20231211	175000	2795977250	29950	29950	29950	29950	0
46	20231211	174900	2795977250	29950	29950	29950	29950	0
47	20231211	174800	2795977250	29950	29950	29950	29950	0
48	20231211	174700	2795977250	29950	29950	29950	29950	0
49	20231211	174600	2795977250	29950	29950	29950	29950	0
50	20231211	174500	2795977250	29950	29950	29950	29950	0
51	20231211	174400	2795977250	29950	29950	29950	29950	0
52	20231211	174300	2795977250	29950	29950	29950	29950	0
53	20231211	174200	2795977250	29950	29950	29950	29950	0
54	20231211	174100	2795977250	29950	29950	29950	29950	0
55	20231211	174000	2795977250	29950	29950	29950	29950	0
56	20231211	173900	2795977250	29950	29950	29950	29950	0
57	20231211	173800	2795977250	29950	29950	29950	29950	0
58	20231211	173700	2795977250	29950	29950	29950	29950	0
59	20231211	173600	2795977250	29950	29950	29950	29950	0
60	20231211	173500	2795977250	29950	29950	29950	29950	0
61	20231211	173400	2795977250	29950	29950	29950	29950	0
62	20231211	173300	2795977250	29950	29950	29950	29950	12939
63	20231211	173200	2795977250	29950	29950	29950	29950	0
64	20231211	173100	2795977250	29950	29950	29950	29950	0
65	20231211	173000	2795977250	29950	29950	29950	29950	0
66	20231211	172900	2795977250	29950	29950	29950	29950	0
67	20231211	172800	2795977250	29950	29950	29950	29950	0
68	20231211	172700	2795977250	29950	29950	29950	29950	0
69	20231211	172600	2795977250	29950	29950	29950	29950	0
70	20231211	172500	2795977250	29950	29950	29950	29950	0
71	20231211	172400	2795977250	29950	29950	29950	29950	0
72	20231211	172300	2795977250	29950	29950	29950	29950	0
73	20231211	172200	2795977250	29950	29950	29950	29950	0
74	20231211	172100	2795977250	29950	29950	29950	29950	0
75	20231211	172000	2795977250	29950	29950	29950	29950	0
76	20231211	171900	2795977250	29950	29950	29950	29950	0
77	20231211	171800	2795977250	29950	29950	29950	29950	0
78	20231211	171700	2795977250	29950	29950	29950	29950	0
79	20231211	171600	2795977250	29950	29950	29950	29950	0
80	20231211	171500	2795977250	29950	29950	29950	29950	0
81	20231211	171400	2795977250	29950	29950	29950	29950	0
82	20231211	171300	2795977250	29950	29950	29950	29950	0
83	20231211	171200	2795977250	29950	29950	29950	29950	0
84	20231211	171100	2795977250	29950	29950	29950	29950	0
85	20231211	171000	2795977250	29950	29950	29950	29950	0
86	20231211	170900	2795977250	29950	29950	29950	29950	0
87	20231211	170800	2795977250	29950	29950	29950	29950	0
88	20231211	170700	2795977250	29950	29950	29950	29950	0
89	20231211	170600	2795977250	29950	29950	29950	29950	0
90	20231211	170500	2795977250	29950	29950	29950	29950	0
91	20231211	170400	2795977250	29950	29950	29950	29950	0
92	20231211	170300	2795977250	29950	29950	29950	29950	12939
93	20231211	170200	2795977250	29950	29950	29950	29950	0
94	20231211	170100	2795977250	29950	29950	29950	29950	0
95	20231211	170000	2795977250	29950	29950	29950	29950	0
96	20231211	165900	2795977250	29950	29950	29950	29950	0
97	20231211	165800	2795977250	29950	29950	29950	29950	0
98	20231211	165700	2795977250	29950	29950	29950	29950	0
99	20231211	165600	2795977250	29950	29950	29950	29950	0
100	20231211	165500	2795977250	29950	29950	29950	29950	0
101	20231211	165400	2795977250	29950	29950	29950	29950	0
102	20231211	165300	2795977250	29950	29950	29950	29950	0
103	20231211	165200	2795977250	29950	29950	29950	29950	0
104	20231211	165100	2795977250	29950	29950	29950	29950	0
105	20231211	165000	2795977250	29950	29950	29950	29950	0
106	20231211	164900	2795977250	29950	29950	29950	29950	0
107	20231211	164800	2795977250	29950	29950	29950	29950	0
108	20231211	164700	2795977250	29950	29950	29950	29950	0
109	20231211	164600	2795977250	29950	29950	29950	29950	0
110	20231211	164500	2795977250	29950	29950	29950	29950	0
111	20231211	164400	2795977250	29950	29950	29950	29950	0
112	20231211	164300	2795977250	29950	29950	29950	29950	0
113	20231211	164200	2795977250	29950	29950	29950	29950	0
114	20231211	164100	2795977250	29950	29950	29950	29950	0
115	20231211	164000	2795977250	29950	29950	29950	29950	0
116	20231211	163900	2795977250	29950	29950	29950	29950	0
117	20231211	163800	2795977250	29950	29950	29950	29950	0
118	20231211	163700	2795977250	29950	29950	29950	29950	0
119	20231211	163600	2795977250	29950	29950	29950	29950	0
120	20231211	163500	2795977250	29950	29950	29950	29950	0
121	20231211	163400	2795977250	29950	29950	29950	29950	0
122	20231211	163300	2795977250	29950	29950	29950	29950	12939
123	20231211	163200	2795977250	29950	29950	29950	29950	0
124	20231211	163100	2795977250	29950	29950	29950	29950	0
125	20231211	163000	2795977250	29950	29950	29950	29950	0
126	20231211	162900	2795977250	29950	29950	29950	29950	0
127	20231211	162800	2795977250	29950	29950	29950	29950	0
128	20231211	162700	2795977250	29950	29950	29950	29950	0
129	20231211	162600	2795977250	29950	29950	29950	29950	0
130	20231211	162500	2795977250	29950	29950	29950	29950	0
131	20231211	162400	2795977250	29950	29950	29950	29950	0
132	20231211	162300	2795977250	29950	29950	29950	29950	0
133	20231211	162200	2795977250	29950	29950	29950	29950	0
134	20231211	162100	2795977250	29950	29950	29950	29950	0
135	20231211	162000	2795977250	29950	29950	29950	29950	0
136	20231211	161900	2795977250	29950	29950	29950	29950	0
137	20231211	161800	2795977250	29950	29950	29950	29950	0
138	20231211	161700	2795977250	29950	29950	29950	29950	0
139	20231211	161600	2795977250	29950	29950	29950	29950	0
140	20231211	161500	2795977250	29950	29950	29950	29950	0
141	20231211	161400	2795977250	29950	29950	29950	29950	0
142	20231211	161300	2795977250	29950	29950	29950	29950	0
143	20231211	161200	2795977250	29950	29950	29950	29950	0
144	20231211	161100	2795977250	29950	29950	29950	29950	0
145	20231211	161000	2795977250	29950	29950	29950	29950	0
146	20231211	160900	2795977250	29950	29950	29950	29950	0
147	20231211	160800	2795977250	29950	29950	29950	29950	0
148	20231211	160700	2795977250	29950	29950	29950	29950	0
149	20231211	160600	2795977250	29950	29950	29950	29950	0
150	20231211	160500	2795977250	29950	29950	29950	29950	0
151	20231211	160400	2795977250	29950	29950	29950	29950	0
152	20231211	160300	2795977250	29950	29950	29950	29950	12939
153	20231211	160200	2795977250	29950	29950	29950	29950	0
154	20231211	160100	2795977250	29950	29950	29950	29950	0
155	20231211	160000	2795977250	29950	29950	29950	29950	0
156	20231211	155900	2795977250	29950	29950	29950	29950	0
157	20231211	155800	2795977250	29950	29950	29950	29950	0
158	20231211	155700	2795977250	29950	29950	29950	29950	0
159	20231211	155600	2795977250	29950	29950	29950	29950	0
160	20231211	155500	2795977250	29950	29950	29950	29950	0
161	20231211	155400	2795977250	29950	29950	29950	29950	0
162	20231211	155300	2795977250	29950	29950	29950	29950	0
163	20231211	155200	2795977250	29950	29950	29950	29950	0
164	20231211	155100	2795977250	29950	29950	29950	29950	0
165	20231211	155000	2795977250	29950	29950	29950	29950	0
166	20231211	154900	2795977250	29950	29950	29950	29950	0
167	20231211	154800	2795977250	29950	29950	29950	29950	0
168	20231211	154700	2795977250	29950	29950	29950	29950	0
169	20231211	154600	2795977250	29950	29950	29950	29950	0
170	20231211	154500	2795977250	29950	29950	29950	29950	0
171	20231211	154400	2795977250	29950	29950	29950	29950	0
172	20231211	154300	2795977250	29950	29950	29950	29950	0
173	20231211	154200	2795977250	29950	29950	29950	29950	0
174	20231211	154100	2795977250	29950	29950	29950	29950	0
175	20231211	154000	2795977250	29950	29950	29950	29950	0
176	20231211	153900	2795977250	29950	29950	29950	29950	0
177	20231211	153800	2795977250	29950	29950	29950	29950	0
178	20231211	153700	2795977250	29950	29950	29950	29950	0
179	20231211	153600	2795977250	29950	29950	29950	29950	0
180	20231211	153500	2795977250	29950	29950	29950	29950	0
181	20231211	153400	2795977250	29950	29950	29950	29950	0
182	20231211	153300	2795977250	29950	29950	29950	29950	12939
183	20231211	153200	2795977250	29950	29950	29950	29950	0
184	20231211	153100	2795977250	29950	29950	29950	29950	0
185	20231211	153000	2795977250	29950	29950	29950	29950	12939
186	20231211	152900	2408454200	29900	29900	29900	29900	0
187	20231211	152800	2408454200	29900	29900	29900	29900	0
188	20231211	152700	2408454200	29900	29900	29900	29900	0
189	20231211	152600	2408454200	29900	29900	29900	29900	0
190	20231211	152500	2408454200	29900	29900	29900	29900	0
191	20231211	152400	2408454200	29900	29900	29900	29900	0
192	20231211	152300	2408454200	29900	29900	29900	29900	0
193	20231211	152200	2408454200	29900	29900	29900	29900	0
194	20231211	152100	2408454200	29900	29900	29900	29900	0
195	20231211	152000	2408454200	29900	29900	29900	29900	0
196	20231211	151900	2408454200	29900	29800	29900	29800	351
197	20231211	151800	2397975500	29850	29800	29850	29800	1235
198	20231211	151700	2361112800	29800	29800	29850	29800	102
199	20231211	151600	2358068950	29850	29800	29850	29800	65
200	20231211	151500	2356129900	29850	29850	29850	29800	427
201	20231211	151400	2343384900	29850	29850	29850	29800	83
202	20231211	151300	2340908400	29800	29850	29850	29800	49
203	20231211	151200	2339445850	29850	29800	29850	29800	182
204	20231211	151100	2334018850	29850	29850	29850	29800	57
205	20231211	151000	2332317650	29850	29850	29850	29800	610
206	20231211	150900	2314129650	29850	29850	29850	29800	74
207	20231211	150800	2311921050	29850	29800	29850	29800	114
208	20231211	150700	2308518750	29850	29850	29850	29800	167
209	20231211	150600	2303534100	29800	29750	29850	29750	1557
210	20231211	150500	2257134600	29800	29750	29800	29750	89
211	20231211	150400	2254482750	29800	29800	29800	29750	39
212	20231211	150300	2253321550	29800	29750	29800	29750	413
213	20231211	150200	2241023900	29800	29800	29800	29750	81
214	20231211	150100	2238610200	29750	29750	29800	29750	589
215	20231211	150000	2221083000	29800	29750	29800	29750	325
216	20231211	145900	2211407500	29800	29800	29800	29750	303
217	20231211	145800	2202380150	29750	29800	29800	29750	152
218	20231211	145700	2197853700	29800	29750	29800	29750	668
219	20231211	145600	2177947600	29800	29750	29800	29750	464
220	20231211	145500	2164139350	29750	29750	29800	29750	116
221	20231211	145400	2160687750	29800	29800	29800	29750	248
222	20231211	145300	2153302100	29800	29800	29800	29750	109
223	20231211	145200	2150057550	29800	29750	29800	29750	43
224	20231211	145100	2148776400	29800	29750	29800	29750	192
225	20231211	145000	2143056150	29800	29800	29800	29750	56
226	20231211	144900	2141388850	29800	29800	29800	29750	147
227	20231211	144800	2137009200	29750	29750	29800	29750	159
228	20231211	144700	2132272700	29750	29750	29800	29750	15
229	20231211	144600	2131826000	29800	29800	29800	29750	212
230	20231211	144500	2125515450	29800	29750	29800	29750	222
231	20231211	144400	2118903300	29800	29750	29800	29750	64
232	20231211	144300	2116997850	29750	29800	29800	29750	111
233	20231211	144200	2113693250	29750	29750	29800	29750	224
234	20231211	144100	2107020150	29750	29750	29800	29750	42
235	20231211	144000	2105770300	29800	29750	29800	29750	47
236	20231211	143900	2104370500	29750	29750	29800	29750	173
237	20231211	143800	2099216450	29800	29800	29800	29750	88
238	20231211	143700	2096595400	29750	29800	29800	29750	87
239	20231211	143600	2094004300	29750	29800	29800	29750	231
240	20231211	143500	2087125200	29750	29800	29800	29750	96
241	20231211	143400	2084266900	29750	29800	29800	29750	87
242	20231211	143300	2081675550	29800	29800	29800	29750	179
243	20231211	143200	2076342950	29800	29800	29800	29750	66
244	20231211	143100	2074376350	29800	29800	29800	29750	58
245	20231211	143000	2072648400	29750	29800	29800	29750	200
246	20231211	142900	2066688850	29800	29800	29800	29750	84
247	20231211	142800	2064185850	29800	29750	29800	29750	67
248	20231211	142700	2062191300	29750	29800	29800	29750	195
249	20231211	142600	2056380400	29800	29800	29800	29750	91
250	20231211	142500	2053668750	29800	29800	29800	29750	207
251	20231211	142400	2047505300	29800	29800	29800	29750	203
252	20231211	142300	2041457700	29800	29800	29800	29750	81
253	20231211	142200	2039044050	29800	29800	29800	29750	138
254	20231211	142100	2034932050	29800	29800	29800	29800	151
255	20231211	142000	2030432250	29750	29800	29800	29750	166
256	20231211	141900	2025489750	29750	29800	29800	29750	64
257	20231211	141800	2023584350	29800	29750	29800	29750	90
258	20231211	141700	2020902650	29750	29750	29750	29700	272
259	20231211	141600	2012810800	29750	29750	29750	29700	244
260	20231211	141500	2005551950	29750	29750	29750	29750	168
261	20231211	141400	2000553950	29750	29750	29750	29700	133
262	20231211	141300	1996597300	29750	29750	29750	29700	135
263	20231211	141200	1992581200	29750	29750	29750	29700	48
264	20231211	141100	1991153350	29750	29750	29750	29700	192
265	20231211	141000	1985441500	29750	29700	29750	29700	251
266	20231211	140900	1977974400	29750	29750	29750	29750	53
267	20231211	140800	1976397650	29750	29750	29750	29700	925
268	20231211	140700	1948915550	29750	29750	29750	29700	322
269	20231211	140600	1939336400	29700	29700	29750	29700	440
270	20231211	140500	1926247200	29750	29750	29750	29700	354
271	20231211	140400	1915715850	29700	29750	29750	29700	135
272	20231211	140300	1911700650	29700	29750	29750	29700	168
273	20231211	140200	1906707800	29750	29750	29750	29700	641
274	20231211	140100	1887663200	29750	29750	29750	29700	162
275	20231211	140000	1882843800	29750	29750	29750	29700	50
276	20231211	135900	1881356450	29750	29750	29750	29700	181
277	20231211	135800	1875971850	29750	29750	29750	29750	46
278	20231211	135700	1874603350	29700	29750	29750	29700	76
279	20231211	135600	1872342500	29700	29750	29750	29700	230
280	20231211	135500	1865500150	29700	29750	29750	29700	122
281	20231211	135400	1861871000	29750	29750	29750	29700	164
282	20231211	135300	1856992150	29750	29700	29750	29700	204
283	20231211	135200	1850923300	29750	29750	29750	29750	47
284	20231211	135100	1849525050	29700	29750	29750	29700	56
285	20231211	135000	1847859850	29750	29750	29750	29700	175
286	20231211	134900	1842653850	29750	29750	29750	29700	198
287	20231211	134800	1836768700	29750	29700	29750	29700	1568
288	20231211	134700	1790196300	29750	29700	29750	29700	151
289	20231211	134600	1785704200	29750	29700	29750	29700	364
290	20231211	134500	1774891900	29700	29750	29750	29700	43
291	20231211	134400	1773613700	29750	29750	29750	29700	129
292	20231211	134300	1769776100	29750	29800	29800	29700	119
293	20231211	134200	1766237600	29800	29750	29800	29750	33
294	20231211	134100	1765254700	29800	29750	29800	29700	128
295	20231211	134000	1761441900	29800	29800	29800	29800	63
296	20231211	133900	1759564500	29750	29750	29750	29750	143
297	20231211	133800	1755310250	29750	29800	29800	29750	1950
298	20231211	133700	1697290750	29800	29800	29800	29800	19
299	20231211	133600	1696724550	29750	29800	29800	29750	9
300	20231211	133500	1696456450	29800	29800	29800	29750	320
301	20231211	133400	1686924150	29750	29750	29750	29750	514
302	20231211	133300	1671632650	29800	29800	29800	29800	37
303	20231211	133200	1670530050	29800	29800	29800	29750	135
304	20231211	133100	1666507700	29750	29800	29800	29750	28
305	20231211	133000	1665673550	29800	29850	29850	29750	102
306	20231211	132900	1662633650	29800	29800	29800	29800	25
307	20231211	132800	1661888650	29800	29800	29800	29750	186
308	20231211	132700	1656347650	29800	29800	29800	29750	132
309	20231211	132600	1652414500	29800	29800	29850	29800	70
310	20231211	132500	1650326850	29850	29800	29850	29800	107
311	20231211	132400	1647133100	29850	29850	29850	29850	19
312	20231211	132300	1646565950	29850	29850	29850	29800	167
313	20231211	132200	1641587700	29800	29850	29850	29800	136
314	20231211	132100	1637529800	29850	29850	29850	29850	52
315	20231211	132000	1635977600	29850	29850	29850	29850	4
316	20231211	131900	1635858200	29850	29850	29850	29850	221
317	20231211	131800	1629261350	29800	29850	29850	29800	17
318	20231211	131700	1628754300	29850	29800	29850	29800	35
319	20231211	131600	1627711250	29800	29800	29850	29800	171
320	20231211	131500	1622609800	29800	29800	29800	29800	27
321	20231211	131400	1621805200	29850	29800	29850	29800	41
322	20231211	131300	1620581800	29850	29850	29850	29850	112
323	20231211	131200	1617238600	29850	29850	29850	29850	45
324	20231211	131100	1615895350	29850	29850	29850	29850	0
325	20231211	131000	1615895350	29850	29850	29850	29850	123
326	20231211	130900	1612223800	29800	29800	29800	29800	66
327	20231211	130800	1610257000	29850	29850	29850	29850	19
328	20231211	130700	1609689850	29800	29750	29800	29750	213
329	20231211	130600	1603347450	29800	29850	29850	29800	19
330	20231211	130500	1602780800	29800	29800	29850	29800	115
331	20231211	130400	1599352750	29850	29850	29850	29850	125
332	20231211	130300	1595621500	29850	29850	29850	29850	18
333	20231211	130200	1595084200	29850	29850	29850	29850	31
334	20231211	130100	1594158850	29850	29850	29850	29850	111
335	20231211	130000	1590845500	29850	29800	29850	29800	44
336	20231211	125900	1589532150	29850	29850	29850	29800	40
337	20231211	125800	1588339650	29850	29850	29850	29850	102
338	20231211	125700	1585294950	29850	29850	29850	29800	153
339	20231211	125600	1580733400	29800	29850	29850	29800	58
340	20231211	125500	1579004000	29850	29850	29850	29800	566
341	20231211	125400	1562109400	29900	29850	29900	29800	242
342	20231211	125300	1554889400	29850	29850	29850	29850	121
343	20231211	125200	1551277550	29850	29850	29850	29850	113
344	20231211	125100	1547904500	29850	29850	29850	29850	21
345	20231211	125000	1547277650	29850	29850	29850	29800	29
346	20231211	124900	1546412050	29850	29850	29850	29850	122
347	20231211	124800	1542770350	29850	29850	29850	29850	75
348	20231211	124700	1540531600	29850	29900	29900	29850	540
349	20231211	124600	1524412150	29900	29900	29900	29900	111
350	20231211	124500	1521093250	29900	29900	29900	29850	54
351	20231211	124400	1519479300	29900	29900	29900	29900	3
352	20231211	124300	1519389600	29900	29850	29900	29850	517
353	20231211	124200	1503955400	29850	29850	29850	29850	9
354	20231211	124100	1503686750	29850	29850	29850	29850	26
355	20231211	124000	1502910650	29850	29850	29850	29800	126
356	20231211	123900	1499149600	29850	29850	29850	29850	112
357	20231211	123800	1495806400	29850	29850	29850	29800	211
358	20231211	123700	1489508950	29850	29850	29850	29800	4
359	20231211	123600	1489389650	29850	29800	29850	29800	164
360	20231211	123500	1484495750	29850	29850	29850	29800	21
361	20231211	123400	1483868950	29850	29850	29850	29850	138
362	20231211	123300	1479749650	29850	29850	29850	29850	102
363	20231211	123200	1476704950	29850	29850	29850	29800	225
364	20231211	123100	1469988750	29850	29850	29850	29850	37
365	20231211	123000	1468884300	29800	29850	29850	29800	115
366	20231211	122900	1465451750	29850	29850	29850	29850	41
367	20231211	122800	1464227900	29850	29850	29850	29850	0
368	20231211	122700	1464227900	29850	29850	29850	29850	143
369	20231211	122600	1459959350	29850	29800	29850	29800	253
370	20231211	122500	1452419500	29750	29800	29800	29750	11
371	20231211	122400	1452091750	29800	29850	29850	29800	150
372	20231211	122300	1447615000	29850	29850	29850	29850	10
373	20231211	122200	1447316500	29800	29850	29850	29800	38
374	20231211	122100	1446182750	29850	29850	29850	29850	119
375	20231211	122000	1442630600	29800	29850	29850	29800	19
376	20231211	121900	1442063500	29800	29800	29800	29750	135
377	20231211	121800	1438045500	29800	29800	29800	29800	717
378	20231211	121700	1416678900	29750	29750	29800	29750	40
379	20231211	121600	1415487350	29750	29750	29800	29750	17
380	20231211	121500	1414981100	29800	29750	29800	29750	131
381	20231211	121400	1411077350	29750	29800	29800	29750	42
382	20231211	121300	1409827400	29800	29750	29800	29700	95
383	20231211	121200	1407001600	29800	29750	29800	29750	65
384	20231211	121100	1405066450	29750	29700	29750	29700	71
385	20231211	121000	1402954300	29750	29750	29750	29750	37
386	20231211	120900	1401853550	29750	29800	29800	29750	221
387	20231211	120800	1395272900	29750	29800	29800	29750	387
388	20231211	120700	1383740700	29800	29800	29800	29750	157
389	20231211	120600	1379069200	29800	29750	29800	29750	203
390	20231211	120500	1373024850	29800	29800	29800	29800	86
391	20231211	120400	1370462050	29750	29800	29800	29750	19
392	20231211	120300	1369896100	29750	29800	29800	29750	226
393	20231211	120200	1363166300	29800	29800	29800	29800	28
394	20231211	120100	1362331900	29800	29750	29800	29750	1542
395	20231211	120000	1316454650	29750	29750	29750	29750	169
396	20231211	115900	1311426900	29750	29750	29750	29750	218
397	20231211	115800	1304941400	29750	29750	29750	29700	124
398	20231211	115700	1301254600	29700	29850	29850	29700	935
399	20231211	115600	1273430550	29800	29850	29850	29800	111
400	20231211	115500	1270119400	29850	29800	29850	29800	225
401	20231211	115400	1263413950	29850	29850	29850	29850	112
402	20231211	115300	1260070750	29850	29800	29850	29800	36
403	20231211	115200	1258996300	29850	29850	29850	29850	0
404	20231211	115100	1258996300	29850	29850	29850	29750	184
405	20231211	115000	1253507300	29850	29850	29850	29850	0
406	20231211	114900	1253507300	29850	29850	29850	29850	59
407	20231211	114800	1251746150	29800	29800	29800	29800	57
408	20231211	114700	1250047550	29800	29800	29850	29800	142
409	20231211	114600	1245815900	29850	29850	29850	29800	52
410	20231211	114500	1244263750	29800	29800	29800	29800	417
411	20231211	114400	1231837150	29850	29850	29850	29850	144
412	20231211	114300	1227538750	29850	29800	29850	29800	26
413	20231211	114200	1226763050	29850	29850	29850	29800	147
414	20231211	114100	1222381950	29850	29800	29850	29800	170
415	20231211	114000	1217309700	29850	29800	29850	29800	52
416	20231211	113900	1215759150	29850	29850	29850	29850	31
417	20231211	113800	1214833800	29850	29800	29850	29800	169
418	20231211	113700	1209791850	29800	29800	29850	29800	113
419	20231211	113600	1206422400	29800	29800	29800	29800	4
420	20231211	113500	1206303200	29850	29850	29850	29800	221
421	20231211	113400	1199711350	29800	29800	29850	29800	88
422	20231211	113300	1197087350	29850	29850	29850	29850	110
423	20231211	113200	1193803850	29850	29800	29850	29800	190
424	20231211	113100	1188135100	29800	29850	29850	29800	45
425	20231211	113000	1186793650	29850	29850	29850	29850	54
426	20231211	112900	1185181750	29850	29850	29850	29850	122
427	20231211	112800	1181540050	29850	29850	29850	29850	20
428	20231211	112700	1180943050	29800	29750	29800	29750	3908
429	20231211	112600	1064580550	29700	29750	29750	29700	112
430	20231211	112500	1061248600	29750	29700	29750	29700	88
431	20231211	112400	1058633200	29750	29700	29750	29700	1928
432	20231211	112300	1001366450	29700	29750	29750	29700	290
433	20231211	112200	992747150	29750	29700	29750	29700	20
434	20231211	112100	992152200	29750	29750	29750	29700	225
435	20231211	112000	985468700	29750	29750	29750	29750	132
436	20231211	111900	981541700	29750	29750	29750	29750	130
437	20231211	111800	977674200	29700	29750	29750	29700	75
438	20231211	111700	975445600	29750	29700	29750	29700	117
439	20231211	111600	971964900	29700	29750	29750	29700	52
440	20231211	111500	970419550	29750	29750	29750	29700	63
441	20231211	111400	968546850	29750	29750	29750	29750	107
442	20231211	111300	965363600	29750	29700	29750	29700	591
443	20231211	111200	947808250	29750	29700	29750	29700	16
444	20231211	111100	947332550	29750	29750	29750	29750	131
445	20231211	111000	943435300	29750	29750	29750	29700	693
446	20231211	110900	922851850	29750	29750	29750	29750	5
447	20231211	110800	922703100	29750	29700	29750	29700	268
448	20231211	110700	914736100	29700	29700	29750	29700	274
449	20231211	110600	906597850	29750	29750	29750	29750	37
450	20231211	110500	905497100	29750	29750	29750	29750	10
451	20231211	110400	905199600	29700	29750	29750	29700	57
452	20231211	110300	903505150	29750	29750	29750	29750	15
453	20231211	110200	903058900	29750	29750	29750	29750	12
454	20231211	110100	902701900	29750	29750	29750	29750	37
455	20231211	110000	901601150	29750	29750	29750	29700	21
456	20231211	105900	900976600	29750	29700	29750	29700	36
457	20231211	105800	899905950	29750	29750	29750	29750	9
458	20231211	105700	899638200	29750	29750	29750	29700	32
459	20231211	105600	898687000	29750	29700	29750	29700	75
460	20231211	105500	896458350	29750	29750	29750	29750	21
461	20231211	105400	895833600	29750	29750	29750	29750	41
462	20231211	105300	894613850	29750	29700	29750	29650	189
463	20231211	105200	889000800	29700	29750	29750	29700	42
464	20231211	105100	887752000	29750	29700	29750	29700	23
465	20231211	105000	887067950	29750	29700	29750	29700	1682
466	20231211	104900	837105550	29750	29750	29750	29750	48
467	20231211	104800	835677550	29700	29750	29750	29700	58
468	20231211	104700	833954250	29700	29700	29750	29700	117
469	20231211	104600	830478150	29750	29750	29750	29700	38
470	20231211	104500	829348750	29750	29750	29750	29700	45
471	20231211	104400	828010550	29700	29750	29750	29700	17
472	20231211	104300	827505300	29700	29750	29750	29700	23
473	20231211	104200	826821550	29750	29750	29750	29750	33
474	20231211	104100	825839800	29700	29750	29750	29700	10
475	20231211	104000	825542450	29750	29750	29750	29750	36
476	20231211	103900	824471450	29750	29700	29750	29700	1304
477	20231211	103800	785739850	29700	29700	29700	29700	122
478	20231211	103700	782116450	29700	29700	29700	29700	22
479	20231211	103600	781463050	29700	29650	29700	29650	506
480	20231211	103500	766459150	29650	29650	29650	29650	50
481	20231211	103400	764976650	29650	29650	29700	29650	408
482	20231211	103300	752879350	29650	29650	29700	29650	527
483	20231211	103200	737253200	29700	29700	29700	29650	63
484	20231211	103100	735384300	29700	29700	29700	29700	4
485	20231211	103000	735265500	29650	29700	29700	29650	208
486	20231211	102900	729094600	29700	29700	29700	29700	40
487	20231211	102800	727906600	29700	29700	29700	29700	0
488	20231211	102700	727906600	29700	29650	29700	29650	740
489	20231211	102600	705931100	29700	29700	29700	29700	581
490	20231211	102500	688675400	29700	29700	29700	29700	25
491	20231211	102400	687932900	29750	29650	29750	29650	35
492	20231211	102300	686894650	29650	29700	29700	29650	1049
493	20231211	102200	655788800	29700	29700	29700	29700	229
494	20231211	102100	648987500	29700	29650	29700	29650	400
495	20231211	102000	637118500	29700	29700	29700	29700	312
496	20231211	101900	627852100	29750	29750	29750	29750	6
497	20231211	101800	627673600	29750	29750	29750	29750	6
498	20231211	101700	627495100	29700	29750	29750	29700	2678
499	20231211	101600	547927100	29700	29750	29750	29700	7
500	20231211	101500	547718900	29750	29750	29800	29750	558
501	20231211	101400	531115450	29800	29800	29800	29800	2
502	20231211	101300	531055850	29750	29800	29800	29750	20
503	20231211	101200	530460100	29800	29750	29800	29750	14
504	20231211	101100	530042950	29800	29750	29800	29750	14
505	20231211	101000	529626300	29800	29800	29800	29800	6
506	20231211	100900	529447500	29750	29800	29800	29750	266
507	20231211	100800	521533250	29800	29800	29800	29800	3
508	20231211	100700	521443850	29800	29750	29800	29750	32
509	20231211	100600	520491500	29800	29800	29800	29800	358
510	20231211	100500	509823100	29800	29750	29800	29750	9
511	20231211	100400	509554950	29800	29800	29800	29800	216
512	20231211	100300	503118150	29800	29800	29800	29750	116
513	20231211	100200	499661450	29750	29750	29750	29750	621
514	20231211	100100	481186700	29750	29750	29750	29700	131
515	20231211	100000	477294650	29750	29750	29750	29700	28
516	20231211	095900	476461800	29750	29750	29750	29700	32
517	20231211	095800	475509850	29750	29750	29750	29750	111
518	20231211	095700	472207600	29700	29750	29750	29700	42
519	20231211	095600	470958700	29750	29700	29750	29700	20
520	20231211	095500	470364000	29700	29700	29700	29700	9
521	20231211	095400	470096700	29750	29750	29750	29750	8
522	20231211	095300	469858700	29700	29750	29750	29700	475
523	20231211	095200	455727500	29800	29800	29800	29800	98
524	20231211	095100	452807100	29800	29750	29800	29750	620
525	20231211	095000	434362050	29750	29700	29750	29700	59
526	20231211	094900	432609300	29700	29800	29800	29700	90
527	20231211	094800	429931800	29750	29750	29750	29750	361
528	20231211	094700	419192050	29750	29750	29750	29700	295
529	20231211	094600	410417300	29750	29750	29750	29700	214
530	20231211	094500	404058350	29750	29750	29800	29750	162
531	20231211	094400	399238600	29750	29750	29800	29750	602
532	20231211	094300	381328600	29800	29800	29800	29750	323
533	20231211	094200	371704250	29800	29750	29800	29750	106
534	20231211	094100	368550250	29750	29750	29800	29750	94
535	20231211	094000	365752900	29800	29800	29800	29750	56
536	20231211	093900	364084600	29800	29750	29800	29750	46
537	20231211	093800	362715900	29750	29750	29750	29750	128
538	20231211	093700	358907900	29750	29750	29750	29750	465
539	20231211	093600	345074150	29700	29750	29750	29700	454
540	20231211	093500	331590150	29750	29750	29750	29700	273
541	20231211	093400	323474600	29750	29800	29800	29750	366
542	20231211	093300	312585900	29800	29750	29800	29750	458
543	20231211	093200	298960100	29800	29800	29800	29750	22
544	20231211	093100	298304600	29800	29800	29800	29750	37
545	20231211	093000	297203100	29750	29750	29800	29750	182
546	20231211	092900	291782500	29800	29800	29800	29750	23
547	20231211	092800	291097150	29800	29800	29800	29800	47
548	20231211	092700	289696550	29800	29800	29850	29750	312
549	20231211	092600	280398900	29850	29800	29850	29800	73
550	20231211	092500	278222150	29850	29850	29850	29850	12
551	20231211	092400	277863950	29800	29850	29850	29800	126
552	20231211	092300	274108800	29850	29850	29850	29800	14
553	20231211	092200	273691050	29850	29850	29850	29800	308
554	20231211	092100	264502250	29850	29750	29850	29750	233
555	20231211	092000	257554000	29800	29800	29800	29750	789
556	20231211	091900	234066850	29800	29800	29850	29800	113
557	20231211	091800	230699300	29800	29800	29850	29800	65
558	20231211	091700	228762000	29850	29900	29900	29750	1052
559	20231211	091600	197402550	29850	29850	29900	29850	292
560	20231211	091500	188679900	29900	29850	29900	29850	293
561	20231211	091400	179933650	29850	29800	29850	29800	9
562	20231211	091300	179665300	29800	29850	29850	29800	1024
563	20231211	091200	149115050	29850	29850	29850	29800	34
564	20231211	091100	148100200	29800	29750	29850	29750	1200
565	20231211	091000	112370950	29800	29800	29850	29750	794
566	20231211	090900	88728750	29800	29800	29800	29800	192
567	20231211	090800	83007150	29800	29850	29850	29800	109
568	20231211	090700	79758000	29850	29850	29850	29850	133
569	20231211	090600	75787950	29800	29800	29850	29800	1460
570	20231211	090500	32210450	29750	29750	29800	29750	219
571	20231211	090400	25685700	29750	29700	29750	29700	55
572	20231211	090300	24049750	29750	29750	29850	29700	295
573	20231211	090200	15269000	29650	29650	29750	29650	223
574	20231211	090100	8656950	29650	29750	29750	29650	18
575	20231211	090000	8121600	29750	29750	29750	29750	272