KissMeData/020150/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190400	3819900300	40850	40850	40850	40850	3691
3	20231221	190300	3819900300	40850	40850	40850	40850	0
4	20231221	190200	3819900300	40850	40850	40850	40850	0
5	20231221	190100	3819900300	40850	40850	40850	40850	0
6	20231221	190000	3819900300	40850	40850	40850	40850	0
7	20231221	185900	3819900300	40850	40850	40850	40850	0
8	20231221	185800	3819900300	40850	40850	40850	40850	0
9	20231221	185700	3819900300	40850	40850	40850	40850	0
10	20231221	185600	3819900300	40850	40850	40850	40850	0
11	20231221	185500	3819900300	40850	40850	40850	40850	0
12	20231221	185400	3819900300	40850	40850	40850	40850	0
13	20231221	185300	3819900300	40850	40850	40850	40850	0
14	20231221	185200	3819900300	40850	40850	40850	40850	0
15	20231221	185100	3819900300	40850	40850	40850	40850	0
16	20231221	185000	3819900300	40850	40850	40850	40850	0
17	20231221	184900	3819900300	40850	40850	40850	40850	0
18	20231221	184800	3819900300	40850	40850	40850	40850	0
19	20231221	184700	3819900300	40850	40850	40850	40850	0
20	20231221	184600	3819900300	40850	40850	40850	40850	0
21	20231221	184500	3819900300	40850	40850	40850	40850	0
22	20231221	184400	3819900300	40850	40850	40850	40850	0
23	20231221	184300	3819900300	40850	40850	40850	40850	0
24	20231221	184200	3819900300	40850	40850	40850	40850	0
25	20231221	184100	3819900300	40850	40850	40850	40850	0
26	20231221	184000	3819900300	40850	40850	40850	40850	0
27	20231221	183900	3819900300	40850	40850	40850	40850	0
28	20231221	183800	3819900300	40850	40850	40850	40850	0
29	20231221	183700	3819900300	40850	40850	40850	40850	0
30	20231221	183600	3819900300	40850	40850	40850	40850	0
31	20231221	183500	3819900300	40850	40850	40850	40850	0
32	20231221	183400	3819900300	40850	40850	40850	40850	3691
33	20231221	183300	3819900300	40850	40850	40850	40850	0
34	20231221	183200	3819900300	40850	40850	40850	40850	0
35	20231221	183100	3819900300	40850	40850	40850	40850	0
36	20231221	183000	3819900300	40850	40850	40850	40850	0
37	20231221	182900	3819900300	40850	40850	40850	40850	0
38	20231221	182800	3819900300	40850	40850	40850	40850	0
39	20231221	182700	3819900300	40850	40850	40850	40850	0
40	20231221	182600	3819900300	40850	40850	40850	40850	0
41	20231221	182500	3819900300	40850	40850	40850	40850	0
42	20231221	182400	3819900300	40850	40850	40850	40850	0
43	20231221	182300	3819900300	40850	40850	40850	40850	0
44	20231221	182200	3819900300	40850	40850	40850	40850	0
45	20231221	182100	3819900300	40850	40850	40850	40850	0
46	20231221	182000	3819900300	40850	40850	40850	40850	0
47	20231221	181900	3819900300	40850	40850	40850	40850	0
48	20231221	181800	3819900300	40850	40850	40850	40850	0
49	20231221	181700	3819900300	40850	40850	40850	40850	0
50	20231221	181600	3819900300	40850	40850	40850	40850	0
51	20231221	181500	3819900300	40850	40850	40850	40850	0
52	20231221	181400	3819900300	40850	40850	40850	40850	0
53	20231221	181300	3819900300	40850	40850	40850	40850	0
54	20231221	181200	3819900300	40850	40850	40850	40850	0
55	20231221	181100	3819900300	40850	40850	40850	40850	0
56	20231221	181000	3819900300	40850	40850	40850	40850	0
57	20231221	180900	3819900300	40850	40850	40850	40850	0
58	20231221	180800	3819900300	40850	40850	40850	40850	0
59	20231221	180700	3819900300	40850	40850	40850	40850	0
60	20231221	180600	3819900300	40850	40850	40850	40850	0
61	20231221	180500	3819900300	40850	40850	40850	40850	0
62	20231221	180400	3819900300	40850	40850	40850	40850	3691
63	20231221	180300	3819900300	40850	40850	40850	40850	0
64	20231221	180200	3819900300	40850	40850	40850	40850	0
65	20231221	180100	3819900300	40850	40850	40850	40850	0
66	20231221	180000	3819900300	40850	40850	40850	40850	0
67	20231221	175900	3819900300	40850	40850	40850	40850	0
68	20231221	175800	3819900300	40850	40850	40850	40850	0
69	20231221	175700	3819900300	40850	40850	40850	40850	0
70	20231221	175600	3819900300	40850	40850	40850	40850	0
71	20231221	175500	3819900300	40850	40850	40850	40850	0
72	20231221	175400	3819900300	40850	40850	40850	40850	0
73	20231221	175300	3819900300	40850	40850	40850	40850	0
74	20231221	175200	3819900300	40850	40850	40850	40850	0
75	20231221	175100	3819900300	40850	40850	40850	40850	0
76	20231221	175000	3819900300	40850	40850	40850	40850	0
77	20231221	174900	3819900300	40850	40850	40850	40850	0
78	20231221	174800	3819900300	40850	40850	40850	40850	0
79	20231221	174700	3819900300	40850	40850	40850	40850	0
80	20231221	174600	3819900300	40850	40850	40850	40850	0
81	20231221	174500	3819900300	40850	40850	40850	40850	0
82	20231221	174400	3819900300	40850	40850	40850	40850	0
83	20231221	174300	3819900300	40850	40850	40850	40850	0
84	20231221	174200	3819900300	40850	40850	40850	40850	0
85	20231221	174100	3819900300	40850	40850	40850	40850	0
86	20231221	174000	3819900300	40850	40850	40850	40850	0
87	20231221	173900	3819900300	40850	40850	40850	40850	0
88	20231221	173800	3819900300	40850	40850	40850	40850	0
89	20231221	173700	3819900300	40850	40850	40850	40850	0
90	20231221	173600	3819900300	40850	40850	40850	40850	0
91	20231221	173500	3819900300	40850	40850	40850	40850	0
92	20231221	173400	3819900300	40850	40850	40850	40850	3691
93	20231221	173300	3819900300	40850	40850	40850	40850	0
94	20231221	173200	3819900300	40850	40850	40850	40850	0
95	20231221	173100	3819900300	40850	40850	40850	40850	0
96	20231221	173000	3819900300	40850	40850	40850	40850	0
97	20231221	172900	3819900300	40850	40850	40850	40850	0
98	20231221	172800	3819900300	40850	40850	40850	40850	0
99	20231221	172700	3819900300	40850	40850	40850	40850	0
100	20231221	172600	3819900300	40850	40850	40850	40850	0
101	20231221	172500	3819900300	40850	40850	40850	40850	0
102	20231221	172400	3819900300	40850	40850	40850	40850	0
103	20231221	172300	3819900300	40850	40850	40850	40850	0
104	20231221	172200	3819900300	40850	40850	40850	40850	0
105	20231221	172100	3819900300	40850	40850	40850	40850	0
106	20231221	172000	3819900300	40850	40850	40850	40850	0
107	20231221	171900	3819900300	40850	40850	40850	40850	0
108	20231221	171800	3819900300	40850	40850	40850	40850	0
109	20231221	171700	3819900300	40850	40850	40850	40850	0
110	20231221	171600	3819900300	40850	40850	40850	40850	0
111	20231221	171500	3819900300	40850	40850	40850	40850	0
112	20231221	171400	3819900300	40850	40850	40850	40850	0
113	20231221	171300	3819900300	40850	40850	40850	40850	0
114	20231221	171200	3819900300	40850	40850	40850	40850	0
115	20231221	171100	3819900300	40850	40850	40850	40850	0
116	20231221	171000	3819900300	40850	40850	40850	40850	0
117	20231221	170900	3819900300	40850	40850	40850	40850	0
118	20231221	170800	3819900300	40850	40850	40850	40850	0
119	20231221	170700	3819900300	40850	40850	40850	40850	0
120	20231221	170600	3819900300	40850	40850	40850	40850	0
121	20231221	170500	3819900300	40850	40850	40850	40850	0
122	20231221	170400	3819900300	40850	40850	40850	40850	3691
123	20231221	170300	3819900300	40850	40850	40850	40850	0
124	20231221	170200	3819900300	40850	40850	40850	40850	0
125	20231221	170100	3819900300	40850	40850	40850	40850	0
126	20231221	170000	3819900300	40850	40850	40850	40850	0
127	20231221	165900	3819900300	40850	40850	40850	40850	0
128	20231221	165800	3819900300	40850	40850	40850	40850	0
129	20231221	165700	3819900300	40850	40850	40850	40850	0
130	20231221	165600	3819900300	40850	40850	40850	40850	0
131	20231221	165500	3819900300	40850	40850	40850	40850	0
132	20231221	165400	3819900300	40850	40850	40850	40850	0
133	20231221	165300	3819900300	40850	40850	40850	40850	0
134	20231221	165200	3819900300	40850	40850	40850	40850	0
135	20231221	165100	3819900300	40850	40850	40850	40850	0
136	20231221	165000	3819900300	40850	40850	40850	40850	0
137	20231221	164900	3819900300	40850	40850	40850	40850	0
138	20231221	164800	3819900300	40850	40850	40850	40850	0
139	20231221	164700	3819900300	40850	40850	40850	40850	0
140	20231221	164600	3819900300	40850	40850	40850	40850	0
141	20231221	164500	3819900300	40850	40850	40850	40850	0
142	20231221	164400	3819900300	40850	40850	40850	40850	0
143	20231221	164300	3819900300	40850	40850	40850	40850	0
144	20231221	164200	3819900300	40850	40850	40850	40850	0
145	20231221	164100	3819900300	40850	40850	40850	40850	0
146	20231221	164000	3819900300	40850	40850	40850	40850	0
147	20231221	163900	3819900300	40850	40850	40850	40850	0
148	20231221	163800	3819900300	40850	40850	40850	40850	0
149	20231221	163700	3819900300	40850	40850	40850	40850	0
150	20231221	163600	3819900300	40850	40850	40850	40850	0
151	20231221	163500	3819900300	40850	40850	40850	40850	0
152	20231221	163400	3819900300	40850	40850	40850	40850	3691
153	20231221	163300	3819900300	40850	40850	40850	40850	0
154	20231221	163200	3819900300	40850	40850	40850	40850	0
155	20231221	163100	3819900300	40850	40850	40850	40850	0
156	20231221	163000	3819900300	40850	40850	40850	40850	0
157	20231221	162900	3819900300	40850	40850	40850	40850	0
158	20231221	162800	3819900300	40850	40850	40850	40850	0
159	20231221	162700	3819900300	40850	40850	40850	40850	0
160	20231221	162600	3819900300	40850	40850	40850	40850	0
161	20231221	162500	3819900300	40850	40850	40850	40850	0
162	20231221	162400	3819900300	40850	40850	40850	40850	0
163	20231221	162300	3819900300	40850	40850	40850	40850	0
164	20231221	162200	3819900300	40850	40850	40850	40850	0
165	20231221	162100	3819900300	40850	40850	40850	40850	0
166	20231221	162000	3819900300	40850	40850	40850	40850	0
167	20231221	161900	3819900300	40850	40850	40850	40850	0
168	20231221	161800	3819900300	40850	40850	40850	40850	0
169	20231221	161700	3819900300	40850	40850	40850	40850	0
170	20231221	161600	3819900300	40850	40850	40850	40850	0
171	20231221	161500	3819900300	40850	40850	40850	40850	0
172	20231221	161400	3819900300	40850	40850	40850	40850	0
173	20231221	161300	3819900300	40850	40850	40850	40850	0
174	20231221	161200	3819900300	40850	40850	40850	40850	0
175	20231221	161100	3819900300	40850	40850	40850	40850	0
176	20231221	161000	3819900300	40850	40850	40850	40850	0
177	20231221	160900	3819900300	40850	40850	40850	40850	0
178	20231221	160800	3819900300	40850	40850	40850	40850	0
179	20231221	160700	3819900300	40850	40850	40850	40850	0
180	20231221	160600	3819900300	40850	40850	40850	40850	0
181	20231221	160500	3819900300	40850	40850	40850	40850	0
182	20231221	160400	3819900300	40850	40850	40850	40850	3691
183	20231221	160300	3819900300	40850	40850	40850	40850	0
184	20231221	160200	3819900300	40850	40850	40850	40850	0
185	20231221	160100	3819900300	40850	40850	40850	40850	0
186	20231221	160000	3819900300	40850	40850	40850	40850	0
187	20231221	155900	3819900300	40850	40850	40850	40850	0
188	20231221	155800	3819900300	40850	40850	40850	40850	0
189	20231221	155700	3819900300	40850	40850	40850	40850	0
190	20231221	155600	3819900300	40850	40850	40850	40850	0
191	20231221	155500	3819900300	40850	40850	40850	40850	0
192	20231221	155400	3819900300	40850	40850	40850	40850	0
193	20231221	155300	3819900300	40850	40850	40850	40850	0
194	20231221	155200	3819900300	40850	40850	40850	40850	0
195	20231221	155100	3819900300	40850	40850	40850	40850	0
196	20231221	155000	3819900300	40850	40850	40850	40850	0
197	20231221	154900	3819900300	40850	40850	40850	40850	0
198	20231221	154800	3819900300	40850	40850	40850	40850	0
199	20231221	154700	3819900300	40850	40850	40850	40850	0
200	20231221	154600	3819900300	40850	40850	40850	40850	0
201	20231221	154500	3819900300	40850	40850	40850	40850	0
202	20231221	154400	3819900300	40850	40850	40850	40850	0
203	20231221	154300	3819900300	40850	40850	40850	40850	0
204	20231221	154200	3819900300	40850	40850	40850	40850	0
205	20231221	154100	3819900300	40850	40850	40850	40850	0
206	20231221	154000	3819900300	40850	40850	40850	40850	0
207	20231221	153900	3819900300	40850	40850	40850	40850	0
208	20231221	153800	3819900300	40850	40850	40850	40850	0
209	20231221	153700	3819900300	40850	40850	40850	40850	0
210	20231221	153600	3819900300	40850	40850	40850	40850	0
211	20231221	153500	3819900300	40850	40850	40850	40850	0
212	20231221	153400	3819900300	40850	40850	40850	40850	3691
213	20231221	153300	3819900300	40850	40850	40850	40850	0
214	20231221	153200	3819900300	40850	40850	40850	40850	0
215	20231221	153100	3819900300	40850	40850	40850	40850	0
216	20231221	153000	3819900300	40850	40850	40850	40850	3691
217	20231221	152900	3669122950	40700	40700	40700	40700	0
218	20231221	152800	3669122950	40700	40700	40700	40700	0
219	20231221	152700	3669122950	40700	40700	40700	40700	0
220	20231221	152600	3669122950	40700	40700	40700	40700	0
221	20231221	152500	3669122950	40700	40700	40700	40700	0
222	20231221	152400	3669122950	40700	40700	40700	40700	0
223	20231221	152300	3669122950	40700	40700	40700	40700	0
224	20231221	152200	3669122950	40700	40700	40700	40700	0
225	20231221	152100	3669122950	40700	40700	40700	40700	0
226	20231221	152000	3669122950	40700	40700	40700	40700	0
227	20231221	151900	3669122950	40700	40800	40800	40700	251
228	20231221	151800	3658899550	40800	40750	40800	40700	289
229	20231221	151700	3647122450	40750	40700	40800	40700	393
230	20231221	151600	3631110600	40700	40750	40750	40700	167
231	20231221	151500	3624308800	40750	40650	40800	40650	714
232	20231221	151400	3595223250	40800	40700	40800	40650	605
233	20231221	151300	3570598550	40650	40650	40700	40650	136
234	20231221	151200	3565066850	40650	40650	40700	40650	250
235	20231221	151100	3554898850	40650	40650	40700	40650	91
236	20231221	151000	3551199600	40650	40700	40800	40650	1179
237	20231221	150900	3503214850	40750	40700	40750	40650	385
238	20231221	150800	3487541500	40650	40700	40700	40650	95
239	20231221	150700	3483678800	40650	40650	40700	40650	22
240	20231221	150600	3482783750	40650	40650	40700	40600	46
241	20231221	150500	3480912150	40650	40650	40650	40600	45
242	20231221	150400	3479084050	40650	40650	40650	40600	327
243	20231221	150300	3465793200	40600	40600	40600	40600	6
244	20231221	150200	3465549600	40600	40600	40600	40600	241
245	20231221	150100	3455765000	40600	40600	40650	40600	37
246	20231221	150000	3454262700	40600	40600	40650	40600	10
247	20231221	145900	3453856650	40650	40600	40650	40600	452
248	20231221	145800	3435498250	40600	40600	40650	40600	427
249	20231221	145700	3418156050	40600	40600	40650	40600	83
250	20231221	145600	3414782550	40600	40600	40650	40600	37
251	20231221	145500	3413278750	40600	40600	40600	40600	8
252	20231221	145400	3412953950	40700	40650	40700	40600	445
253	20231221	145300	3394853250	40650	40650	40650	40650	7
254	20231221	145200	3394568700	40700	40650	40700	40650	9
255	20231221	145100	3394202750	40650	40650	40650	40650	12
256	20231221	145000	3393714950	40650	40600	40650	40600	485
257	20231221	144900	3374001100	40600	40600	40600	40600	731
258	20231221	144800	3344322500	40600	40600	40650	40600	44
259	20231221	144700	3342534550	40600	40600	40600	40600	9
260	20231221	144600	3342169150	40600	40600	40650	40600	10
261	20231221	144500	3341763050	40600	40650	40650	40600	13
262	20231221	144400	3341235200	40600	40550	40650	40550	111
263	20231221	144300	3336727350	40550	40550	40550	40550	8
264	20231221	144200	3336402950	40550	40650	40650	40550	454
265	20231221	144100	3317970550	40600	40600	40600	40600	96
266	20231221	144000	3314072950	40600	40600	40750	40550	1874
267	20231221	143900	3237966300	40700	40600	40700	40600	40
268	20231221	143800	3236338700	40700	40600	40700	40600	172
269	20231221	143700	3229354500	40600	40600	40600	40600	38
270	20231221	143600	3227811700	40700	40600	40700	40600	59
271	20231221	143500	3225410900	40600	40700	40700	40600	1434
272	20231221	143400	3167107850	40700	40600	40700	40600	368
273	20231221	143300	3152140350	40600	40600	40700	40600	31
274	20231221	143200	3150879050	40600	40600	40700	40600	16
275	20231221	143100	3150228350	40700	40600	40700	40600	33
276	20231221	143000	3148886500	40600	40600	40700	40600	27
277	20231221	142900	3147790100	40600	40600	40600	40600	6
278	20231221	142800	3147546500	40600	40600	40600	40600	34
279	20231221	142700	3146166100	40600	40600	40700	40600	15
280	20231221	142600	3145556100	40600	40600	40700	40600	160
281	20231221	142500	3139054700	40600	40600	40700	40600	61
282	20231221	142400	3136572600	40600	40600	40750	40600	252
283	20231221	142300	3126323400	40600	40650	40650	40600	40
284	20231221	142200	3124697650	40650	40600	40650	40550	200
285	20231221	142100	3116577650	40550	40600	40700	40550	528
286	20231221	142000	3095119600	40600	40600	40600	40550	283
287	20231221	141900	3083638450	40600	40600	40600	40550	13
288	20231221	141800	3083110700	40600	40550	40650	40550	6
289	20231221	141700	3082867200	40550	40600	40600	40550	10
290	20231221	141600	3082461600	40600	40600	40600	40600	85
291	20231221	141500	3079010600	40600	40600	40600	40600	377
292	20231221	141400	3063704400	40600	40600	40600	40600	48
293	20231221	141300	3061755600	40600	40600	40650	40600	171
294	20231221	141200	3054812950	40600	40600	40600	40600	1721
295	20231221	141100	2984940350	40600	40650	40650	40600	105
296	20231221	141000	2980672350	40600	40600	40600	40600	55
297	20231221	140900	2978439350	40600	40650	40700	40600	332
298	20231221	140800	2964943550	40650	40700	40700	40650	59
299	20231221	140700	2962545150	40650	40700	40700	40650	11
300	20231221	140600	2962097650	40700	40650	40700	40650	336
301	20231221	140500	2948431750	40650	40650	40700	40650	3
302	20231221	140400	2948309750	40650	40700	40750	40650	93
303	20231221	140300	2944525850	40700	40700	40700	40700	110
304	20231221	140200	2940048850	40700	40650	40700	40650	3
305	20231221	140100	2939926800	40650	40700	40700	40650	111
306	20231221	140000	2935414150	40700	40700	40700	40700	10
307	20231221	135900	2935007150	40700	40650	40700	40650	11
308	20231221	135800	2934559550	40700	40650	40700	40650	17
309	20231221	135700	2933867850	40700	40700	40700	40700	15
310	20231221	135600	2933257350	40650	40650	40650	40650	2
311	20231221	135500	2933176050	40650	40700	40700	40650	121
312	20231221	135400	2928251550	40700	40750	40750	40700	24
313	20231221	135300	2927273650	40750	40750	40750	40750	457
314	20231221	135200	2908650900	40700	40700	40800	40650	54
315	20231221	135100	2906452750	40700	40700	40700	40650	53
316	20231221	135000	2904295850	40700	40700	40700	40700	64
317	20231221	134900	2901691050	40750	40750	40750	40750	12
318	20231221	134800	2901202050	40750	40650	40750	40650	120
319	20231221	134700	2896318100	40650	40650	40650	40650	2
320	20231221	134600	2896236800	40700	40700	40700	40650	128
321	20231221	134500	2891028050	40700	40700	40750	40700	186
322	20231221	134400	2883456000	40700	40650	40700	40650	31
323	20231221	134300	2882195450	40650	40650	40650	40650	126
324	20231221	134200	2877073550	40600	40650	40650	40600	15
325	20231221	134100	2876463900	40650	40650	40650	40600	19
326	20231221	134000	2875691750	40600	40600	40600	40600	28
327	20231221	133900	2874554950	40600	40600	40650	40600	53
328	20231221	133800	2872400850	40600	40600	40600	40600	9
329	20231221	133700	2872035450	40600	40600	40600	40600	2
330	20231221	133600	2871954250	40600	40650	40650	40600	187
331	20231221	133500	2864352800	40650	40650	40650	40650	26
332	20231221	133400	2863295900	40650	40650	40650	40650	7
333	20231221	133300	2863011350	40650	40650	40650	40650	10
334	20231221	133200	2862604850	40650	40650	40650	40650	29
335	20231221	133100	2861426000	40650	40700	40700	40650	112
336	20231221	133000	2856872550	40750	40750	40750	40750	12
337	20231221	132900	2856383550	40750	40700	40750	40700	123
338	20231221	132800	2851372450	40700	40650	40700	40650	823
339	20231221	132700	2817909900	40600	40600	40600	40600	1
340	20231221	132600	2817869300	40600	40600	40600	40600	94
341	20231221	132500	2814052900	40600	40600	40600	40600	106
342	20231221	132400	2809749300	40600	40600	40600	40600	13
343	20231221	132300	2809221500	40550	40600	40600	40550	277
344	20231221	132200	2797985350	40550	40550	40550	40550	42
345	20231221	132100	2796282250	40550	40600	40600	40550	69
346	20231221	132000	2793480950	40600	40600	40600	40600	10
347	20231221	131900	2793074950	40600	40600	40600	40600	957
348	20231221	131800	2754220750	40600	40550	40600	40550	124
349	20231221	131700	2749192500	40550	40600	40600	40550	76
350	20231221	131600	2746108200	40600	40600	40600	40600	338
351	20231221	131500	2732385400	40600	40600	40650	40600	219
352	20231221	131400	2723492800	40650	40600	40650	40600	9
353	20231221	131300	2723127350	40550	40600	40600	40550	277
354	20231221	131200	2711881200	40600	40600	40600	40600	283
355	20231221	131100	2700391400	40600	40600	40600	40600	195
356	20231221	131000	2692474400	40600	40600	40600	40550	365
357	20231221	130900	2677656750	40550	40600	40600	40550	6
358	20231221	130800	2677413350	40600	40600	40600	40600	1
359	20231221	130700	2677372750	40600	40600	40600	40550	173
360	20231221	130600	2670357200	40550	40600	40650	40550	1927
361	20231221	130500	2592122600	40600	40600	40600	40600	2
362	20231221	130400	2592041400	40650	40600	40650	40600	604
363	20231221	130300	2567517500	40600	40650	40650	40600	16
364	20231221	130200	2566867250	40650	40650	40650	40650	119
365	20231221	130100	2562029900	40600	40650	40650	40600	267
366	20231221	130000	2551188550	40650	40600	40650	40600	26
367	20231221	125900	2550132650	40600	40600	40600	40600	230
368	20231221	125800	2540794650	40600	40650	40650	40600	61
369	20231221	125700	2538317000	40650	40600	40650	40600	205
370	20231221	125600	2529985250	40650	40600	40650	40600	199
371	20231221	125500	2521904500	40650	40700	40700	40650	139
372	20231221	125400	2516248900	40600	40750	40750	40600	3090
373	20231221	125300	2390617200	40750	40750	40750	40750	28
374	20231221	125200	2389476200	40750	40750	40750	40750	112
375	20231221	125100	2384912200	40750	40800	40800	40750	184
376	20231221	125000	2377413500	40800	40750	40800	40750	392
377	20231221	124900	2361439300	40700	40750	40750	40700	5
378	20231221	124800	2361235650	40700	40700	40700	40700	100
379	20231221	124700	2357165650	40700	40700	40750	40700	434
380	20231221	124600	2339496800	40750	40700	40750	40700	22
381	20231221	124500	2338601350	40700	40750	40750	40700	11
382	20231221	124400	2338153150	40750	40750	40750	40750	33
383	20231221	124300	2336808400	40750	40800	40800	40750	165
384	20231221	124200	2330084150	40800	40800	40800	40800	60
385	20231221	124100	2327636150	40800	40800	40800	40800	10
386	20231221	124000	2327228150	40800	40800	40800	40800	10
387	20231221	123900	2326820150	40800	40800	40800	40750	231
388	20231221	123800	2317396450	40800	40800	40800	40800	0
389	20231221	123700	2317396450	40800	40850	40850	40800	105
390	20231221	123600	2313111900	40850	40850	40850	40850	25
391	20231221	123500	2312090650	40850	40850	40850	40850	1
392	20231221	123400	2312049800	40850	40800	40850	40800	96
393	20231221	123300	2308132500	40800	40800	40800	40800	0
394	20231221	123200	2308132500	40800	40800	40800	40800	10
395	20231221	123100	2307724500	40800	40800	40800	40800	470
396	20231221	123000	2288548500	40800	40800	40800	40800	10
397	20231221	122900	2288140500	40800	40850	40850	40800	30
398	20231221	122800	2286915550	40800	40750	40800	40750	128
399	20231221	122700	2281697200	40800	40800	40800	40800	305
400	20231221	122600	2269253200	40850	40850	40850	40850	90
401	20231221	122500	2265576700	40850	40850	40850	40850	147
402	20231221	122400	2259571750	40850	40850	40850	40850	12
403	20231221	122300	2259081550	40850	40800	40850	40800	13
404	20231221	122200	2258551100	40800	40850	40850	40800	109
405	20231221	122100	2254100750	40850	40850	40850	40850	0
406	20231221	122000	2254100750	40850	40800	40850	40800	398
407	20231221	121900	2237859800	40700	40700	40700	40700	26
408	20231221	121800	2236801600	40700	40700	40700	40700	26
409	20231221	121700	2235743400	40700	40800	40800	40700	7
410	20231221	121600	2235457900	40700	40700	40700	40700	31
411	20231221	121500	2234196200	40650	40800	40800	40650	370
412	20231221	121400	2219138800	40800	40800	40800	40800	83
413	20231221	121300	2215752400	40800	40800	40800	40800	10
414	20231221	121200	2215344400	40800	40800	40800	40800	1
415	20231221	121100	2215303600	40800	40800	40850	40800	118
416	20231221	121000	2210487350	40700	40700	40700	40700	180
417	20231221	120900	2203161350	40800	40800	40800	40750	185
418	20231221	120800	2195622300	40800	40800	40800	40800	172
419	20231221	120700	2188604700	40850	40850	40900	40850	95
420	20231221	120600	2184723350	40900	40900	40900	40900	5
421	20231221	120500	2184518850	40900	40950	40950	40900	32
422	20231221	120400	2183209850	40900	40900	40900	40900	5
423	20231221	120300	2183005350	40900	40900	40900	40900	44
424	20231221	120200	2181205750	40950	40850	40950	40850	186
425	20231221	120100	2173589850	40850	40900	40900	40850	259
426	20231221	120000	2163001250	40950	40950	40950	40950	7
427	20231221	115900	2162714600	40950	40950	40950	40950	3
428	20231221	115800	2162591750	40950	40900	40950	40900	72
429	20231221	115700	2159646800	40950	40950	40950	40900	4
430	20231221	115600	2159483100	40950	40900	40950	40900	69
431	20231221	115500	2156660350	40900	40900	40900	40900	33
432	20231221	115400	2155310650	40900	40900	40900	40900	3
433	20231221	115300	2155187950	40900	40900	40900	40900	122
434	20231221	115200	2150198150	40900	40950	40950	40900	60
435	20231221	115100	2147744100	40950	40900	40950	40900	11
436	20231221	115000	2147293700	40900	40950	40950	40900	5
437	20231221	114900	2147089150	40950	40900	40950	40900	37
438	20231221	114800	2145575700	40900	40900	40900	40900	13
439	20231221	114700	2145044000	40900	40900	40900	40900	35
440	20231221	114600	2143612500	40900	40900	40900	40900	0
441	20231221	114500	2143612500	40900	40900	40950	40850	59
442	20231221	114400	2141198050	40900	40850	40900	40850	15
443	20231221	114300	2140585000	40900	40900	40900	40900	29
444	20231221	114200	2139398900	40900	40900	40900	40900	1
445	20231221	114100	2139358000	40900	40900	40900	40900	59
446	20231221	114000	2136944900	40900	40900	40950	40900	72
447	20231221	113900	2133999800	40900	40800	40950	40800	220
448	20231221	113800	2125000500	40900	40800	40900	40800	253
449	20231221	113700	2114670750	40800	40850	40850	40800	43
450	20231221	113600	2112915850	40850	40850	40850	40850	2
451	20231221	113500	2112834150	40800	40800	40800	40750	585
452	20231221	113400	2088967450	40800	40800	40800	40800	3
453	20231221	113300	2088845050	40800	40750	40800	40750	147
454	20231221	113200	2082854250	40750	40750	40800	40750	50
455	20231221	113100	2080816700	40800	40800	40800	40750	33
456	20231221	113000	2079471800	40800	40800	40800	40800	64
457	20231221	112900	2076860600	40800	40800	40800	40800	52
458	20231221	112800	2074739000	40800	40800	40800	40800	2
459	20231221	112700	2074657400	40800	40800	40800	40700	388
460	20231221	112600	2058853100	40800	40800	40800	40800	100
461	20231221	112500	2054773100	40800	40800	40800	40800	23
462	20231221	112400	2053834700	40800	40800	40800	40800	13
463	20231221	112300	2053304300	40750	40750	40800	40750	44
464	20231221	112200	2051511250	40750	40750	40750	40750	68
465	20231221	112100	2048740250	40800	40800	40800	40750	11
466	20231221	112000	2048291500	40800	40750	40800	40750	85
467	20231221	111900	2044827700	40750	40750	40750	40750	154
468	20231221	111800	2038552200	40750	40800	40800	40750	15
469	20231221	111700	2037940700	40800	40750	40800	40700	115
470	20231221	111600	2033254900	40800	40800	40800	40750	5
471	20231221	111500	2033051000	40800	40750	40800	40750	263
472	20231221	111400	2022333100	40750	40750	40750	40750	34
473	20231221	111300	2020947600	40750	40700	40750	40700	76
474	20231221	111200	2017851250	40700	40700	40700	40700	177
475	20231221	111100	2010647350	40700	40700	40700	40700	15
476	20231221	111000	2010036850	40700	40700	40700	40700	1
477	20231221	110900	2009996150	40700	40600	40700	40550	202
478	20231221	110800	2001795100	40600	40650	40700	40600	77
479	20231221	110700	1998667750	40700	40650	40700	40650	41
480	20231221	110600	1997000900	40600	40700	40700	40600	117
481	20231221	110500	1992244550	40700	40650	40700	40650	125
482	20231221	110400	1987159900	40600	40650	40650	40550	15
483	20231221	110300	1986550750	40550	40600	40650	40550	189
484	20231221	110200	1978877750	40550	40550	40600	40550	76
485	20231221	110100	1975795400	40550	40550	40600	40500	210
486	20231221	110000	1967279850	40650	40450	40650	40450	54
487	20231221	105900	1965092750	40450	40500	40550	40450	2936
488	20231221	105800	1846188350	40500	40500	40550	40500	742
489	20231221	105700	1816134350	40550	40550	40550	40500	133
490	20231221	105600	1810741750	40550	40550	40550	40500	203
491	20231221	105500	1802516300	40550	40600	40650	40550	3118
492	20231221	105400	1676072350	40700	40600	40700	40600	443
493	20231221	105300	1658085850	40600	40600	40600	40550	220
494	20231221	105200	1649156400	40600	40650	40650	40600	1195
495	20231221	105100	1600639350	40600	40600	40650	40600	104
496	20231221	105000	1596416100	40600	40600	40700	40600	166
497	20231221	104900	1589676400	40600	40650	40750	40600	289
498	20231221	104800	1577941500	40650	40650	40650	40600	394
499	20231221	104700	1561939500	40650	40650	40650	40600	47
500	20231221	104600	1560029650	40650	40650	40650	40600	141
501	20231221	104500	1554302900	40650	40600	40650	40600	37
502	20231221	104400	1552799450	40600	40650	40800	40600	165
503	20231221	104300	1546095400	40650	40650	40650	40600	49
504	20231221	104200	1544103650	40700	40650	40700	40650	295
505	20231221	104100	1532106850	40650	40600	40650	40600	216
506	20231221	104000	1523326500	40600	40600	40650	40550	3261
507	20231221	103900	1390926050	40650	40600	40650	40600	102
508	20231221	103800	1386779850	40600	40650	40650	40600	97
509	20231221	103700	1382840250	40650	40650	40650	40600	1688
510	20231221	103600	1314225550	40650	40700	40700	40650	1564
511	20231221	103500	1250576600	40750	40750	40800	40750	1442
512	20231221	103400	1191815000	40750	40850	40850	40750	1362
513	20231221	103300	1136256350	40850	40850	40850	40800	73
514	20231221	103200	1133274350	40850	40850	40850	40800	124
515	20231221	103100	1128211950	40800	40800	40800	40800	1
516	20231221	103000	1128171150	40800	40800	40850	40800	78
517	20231221	102900	1124987200	40850	40800	40850	40800	284
518	20231221	102800	1113399450	40800	40850	40850	40800	470
519	20231221	102700	1094221900	40850	40850	40850	40850	127
520	20231221	102600	1089033950	40850	40850	40850	40800	781
521	20231221	102500	1057160400	40850	40800	40850	40800	27
522	20231221	102400	1056057700	40800	40850	40850	40800	370
523	20231221	102300	1040951800	40850	40900	40900	40850	70
524	20231221	102200	1038091450	40850	40850	40850	40800	69
525	20231221	102100	1035272850	40850	40850	40850	40850	63
526	20231221	102000	1032699300	40850	40850	40850	40850	53
527	20231221	101900	1030534250	40850	40850	40850	40850	102
528	20231221	101800	1026367550	40850	40900	40900	40850	190
529	20231221	101700	1018597800	40950	40950	40950	40950	16
530	20231221	101600	1017942600	40950	40950	40950	40950	1
531	20231221	101500	1017901650	40950	40900	40950	40900	30
532	20231221	101400	1016673700	40900	40900	40900	40900	30
533	20231221	101300	1015446700	40900	40950	40950	40900	107
534	20231221	101200	1011070050	40950	40850	41000	40850	443
535	20231221	101100	992961050	40850	40850	40850	40850	11
536	20231221	101000	992511700	40850	40850	40850	40850	59
537	20231221	100900	990101550	40800	40850	40850	40750	370
538	20231221	100800	975006300	40800	40850	40850	40800	115
539	20231221	100700	970313550	40850	40850	40850	40800	20
540	20231221	100600	969496950	40850	40800	40850	40750	1010
541	20231221	100500	928291550	40800	40800	40800	40800	168
542	20231221	100400	921437150	40800	40800	40800	40750	79
543	20231221	100300	918215950	40750	40750	40800	40750	150
544	20231221	100200	912103400	40850	40800	40850	40800	123
545	20231221	100100	907084850	40750	40800	40800	40750	555
546	20231221	100000	884464900	40850	40850	40850	40850	5
547	20231221	095900	884260650	40800	40850	40850	40800	46
548	20231221	095800	882383550	40850	40800	40850	40800	117
549	20231221	095700	877609150	40850	40800	40850	40750	67
550	20231221	095600	874872900	40800	40800	40800	40800	200
551	20231221	095500	866712900	40800	40800	40850	40800	832
552	20231221	095400	832764000	40750	40750	40800	40750	162
553	20231221	095300	826162350	40800	40750	40800	40750	296
554	20231221	095200	814095300	40750	40800	40800	40700	843
555	20231221	095100	779743150	40800	40750	40800	40750	229
556	20231221	095000	770410900	40750	40800	40800	40750	614
557	20231221	094900	745389600	40750	40800	40800	40750	687
558	20231221	094800	717370800	40850	40800	40850	40800	84
559	20231221	094700	713943450	40800	40900	40900	40800	663
560	20231221	094600	686871050	40900	40850	40900	40850	110
561	20231221	094500	682372400	40850	40850	40900	40850	170
562	20231221	094400	675427250	40850	40850	40850	40850	57
563	20231221	094300	673098800	40900	40900	40900	40900	212
564	20231221	094200	664428000	40900	41000	41000	40900	309
565	20231221	094100	651789400	41000	40950	41000	40950	270
566	20231221	094000	640730000	41000	41000	41000	40950	53
567	20231221	093900	638557550	41000	41000	41000	41000	82
568	20231221	093800	635195550	41050	41050	41050	41000	70
569	20231221	093700	632322200	41000	41000	41000	41000	181
570	20231221	093600	624901200	41000	40950	41000	40950	195
571	20231221	093500	616910850	40950	40950	40950	40900	124
572	20231221	093400	611833150	40900	40900	40900	40900	155
573	20231221	093300	605493650	40900	40900	40900	40900	36
574	20231221	093200	604021250	40900	40900	40900	40900	572
575	20231221	093100	580626450	40900	40900	40900	40850	24
576	20231221	093000	579645500	40900	40900	40900	40850	122
577	20231221	092900	574659900	40900	40850	40900	40850	100
578	20231221	092800	570572450	40850	40850	40850	40850	333
579	20231221	092700	556969400	40850	40850	40850	40850	226
580	20231221	092600	547737300	40850	40900	40900	40850	92
581	20231221	092500	543978250	40900	40800	40900	40800	752
582	20231221	092400	513293950	40800	40800	40850	40800	513
583	20231221	092300	492362750	40850	40800	40850	40800	57
584	20231221	092200	490035300	40800	40900	40900	40800	1633
585	20231221	092100	423378050	40900	40850	40900	40800	192
586	20231221	092000	415526900	40800	40900	40900	40800	980
587	20231221	091900	375510950	40900	40900	40900	40900	145
588	20231221	091800	369580450	40900	40900	41000	40850	66
589	20231221	091700	366881600	40850	41000	41000	40850	188
590	20231221	091600	359188800	41000	41000	41000	41000	2
591	20231221	091500	359106800	40850	40950	41000	40850	1474
592	20231221	091400	298834100	40950	40950	41000	40950	120
593	20231221	091300	293919500	40950	41000	41000	40950	26
594	20231221	091200	292854700	41000	40900	41000	40900	53
595	20231221	091100	290686400	40900	41000	41050	40900	1624
596	20231221	091000	224156050	41050	41150	41150	41050	267
597	20231221	090900	213191950	41100	41150	41150	41000	81
598	20231221	090800	209865950	41150	41000	41150	41000	108
599	20231221	090700	205436750	41000	41000	41000	41000	1
600	20231221	090600	205395750	41000	41150	41150	41000	378
601	20231221	090500	189893850	41000	40950	41150	40900	494
602	20231221	090400	169645350	40900	40950	40950	40850	639
603	20231221	090300	143525050	40950	40800	40950	40800	97
604	20231221	090200	139557050	40800	40800	40900	40750	1093
605	20231221	090100	94954500	40750	40900	41100	40500	1329
606	20231221	090000	40799350	40900	41200	41200	40900	991