KissMeData/056190/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193400	3374585700	29700	29700	29700	29700	24512
3	20231214	193300	3374585700	29700	29700	29700	29700	0
4	20231214	193200	3374585700	29700	29700	29700	29700	0
5	20231214	193100	3374585700	29700	29700	29700	29700	0
6	20231214	193000	3374585700	29700	29700	29700	29700	0
7	20231214	192900	3374585700	29700	29700	29700	29700	0
8	20231214	192800	3374585700	29700	29700	29700	29700	0
9	20231214	192700	3374585700	29700	29700	29700	29700	0
10	20231214	192600	3374585700	29700	29700	29700	29700	0
11	20231214	192500	3374585700	29700	29700	29700	29700	0
12	20231214	192400	3374585700	29700	29700	29700	29700	0
13	20231214	192300	3374585700	29700	29700	29700	29700	0
14	20231214	192200	3374585700	29700	29700	29700	29700	0
15	20231214	192100	3374585700	29700	29700	29700	29700	0
16	20231214	192000	3374585700	29700	29700	29700	29700	0
17	20231214	191900	3374585700	29700	29700	29700	29700	0
18	20231214	191800	3374585700	29700	29700	29700	29700	0
19	20231214	191700	3374585700	29700	29700	29700	29700	0
20	20231214	191600	3374585700	29700	29700	29700	29700	0
21	20231214	191500	3374585700	29700	29700	29700	29700	0
22	20231214	191400	3374585700	29700	29700	29700	29700	0
23	20231214	191300	3374585700	29700	29700	29700	29700	0
24	20231214	191200	3374585700	29700	29700	29700	29700	0
25	20231214	191100	3374585700	29700	29700	29700	29700	0
26	20231214	191000	3374585700	29700	29700	29700	29700	0
27	20231214	190900	3374585700	29700	29700	29700	29700	0
28	20231214	190800	3374585700	29700	29700	29700	29700	0
29	20231214	190700	3374585700	29700	29700	29700	29700	0
30	20231214	190600	3374585700	29700	29700	29700	29700	0
31	20231214	190500	3374585700	29700	29700	29700	29700	0
32	20231214	190400	3374585700	29700	29700	29700	29700	24512
33	20231214	190300	3374585700	29700	29700	29700	29700	0
34	20231214	190200	3374585700	29700	29700	29700	29700	0
35	20231214	190100	3374585700	29700	29700	29700	29700	0
36	20231214	190000	3374585700	29700	29700	29700	29700	0
37	20231214	185900	3374585700	29700	29700	29700	29700	0
38	20231214	185800	3374585700	29700	29700	29700	29700	0
39	20231214	185700	3374585700	29700	29700	29700	29700	0
40	20231214	185600	3374585700	29700	29700	29700	29700	0
41	20231214	185500	3374585700	29700	29700	29700	29700	0
42	20231214	185400	3374585700	29700	29700	29700	29700	0
43	20231214	185300	3374585700	29700	29700	29700	29700	0
44	20231214	185200	3374585700	29700	29700	29700	29700	0
45	20231214	185100	3374585700	29700	29700	29700	29700	0
46	20231214	185000	3374585700	29700	29700	29700	29700	0
47	20231214	184900	3374585700	29700	29700	29700	29700	0
48	20231214	184800	3374585700	29700	29700	29700	29700	0
49	20231214	184700	3374585700	29700	29700	29700	29700	0
50	20231214	184600	3374585700	29700	29700	29700	29700	0
51	20231214	184500	3374585700	29700	29700	29700	29700	0
52	20231214	184400	3374585700	29700	29700	29700	29700	0
53	20231214	184300	3374585700	29700	29700	29700	29700	0
54	20231214	184200	3374585700	29700	29700	29700	29700	0
55	20231214	184100	3374585700	29700	29700	29700	29700	0
56	20231214	184000	3374585700	29700	29700	29700	29700	0
57	20231214	183900	3374585700	29700	29700	29700	29700	0
58	20231214	183800	3374585700	29700	29700	29700	29700	0
59	20231214	183700	3374585700	29700	29700	29700	29700	0
60	20231214	183600	3374585700	29700	29700	29700	29700	0
61	20231214	183500	3374585700	29700	29700	29700	29700	0
62	20231214	183400	3374585700	29700	29700	29700	29700	24512
63	20231214	183300	3374585700	29700	29700	29700	29700	0
64	20231214	183200	3374585700	29700	29700	29700	29700	0
65	20231214	183100	3374585700	29700	29700	29700	29700	0
66	20231214	183000	3374585700	29700	29700	29700	29700	0
67	20231214	182900	3374585700	29700	29700	29700	29700	0
68	20231214	182800	3374585700	29700	29700	29700	29700	0
69	20231214	182700	3374585700	29700	29700	29700	29700	0
70	20231214	182600	3374585700	29700	29700	29700	29700	0
71	20231214	182500	3374585700	29700	29700	29700	29700	0
72	20231214	182400	3374585700	29700	29700	29700	29700	0
73	20231214	182300	3374585700	29700	29700	29700	29700	0
74	20231214	182200	3374585700	29700	29700	29700	29700	0
75	20231214	182100	3374585700	29700	29700	29700	29700	0
76	20231214	182000	3374585700	29700	29700	29700	29700	0
77	20231214	181900	3374585700	29700	29700	29700	29700	0
78	20231214	181800	3374585700	29700	29700	29700	29700	0
79	20231214	181700	3374585700	29700	29700	29700	29700	0
80	20231214	181600	3374585700	29700	29700	29700	29700	0
81	20231214	181500	3374585700	29700	29700	29700	29700	0
82	20231214	181400	3374585700	29700	29700	29700	29700	0
83	20231214	181300	3374585700	29700	29700	29700	29700	0
84	20231214	181200	3374585700	29700	29700	29700	29700	0
85	20231214	181100	3374585700	29700	29700	29700	29700	0
86	20231214	181000	3374585700	29700	29700	29700	29700	0
87	20231214	180900	3374585700	29700	29700	29700	29700	0
88	20231214	180800	3374585700	29700	29700	29700	29700	0
89	20231214	180700	3374585700	29700	29700	29700	29700	0
90	20231214	180600	3374585700	29700	29700	29700	29700	0
91	20231214	180500	3374585700	29700	29700	29700	29700	0
92	20231214	180400	3374585700	29700	29700	29700	29700	24512
93	20231214	180300	3374585700	29700	29700	29700	29700	0
94	20231214	180200	3374585700	29700	29700	29700	29700	0
95	20231214	180100	3374585700	29700	29700	29700	29700	0
96	20231214	180000	3374585700	29700	29700	29700	29700	0
97	20231214	175900	3374585700	29700	29700	29700	29700	0
98	20231214	175800	3374585700	29700	29700	29700	29700	0
99	20231214	175700	3374585700	29700	29700	29700	29700	0
100	20231214	175600	3374585700	29700	29700	29700	29700	0
101	20231214	175500	3374585700	29700	29700	29700	29700	0
102	20231214	175400	3374585700	29700	29700	29700	29700	0
103	20231214	175300	3374585700	29700	29700	29700	29700	0
104	20231214	175200	3374585700	29700	29700	29700	29700	0
105	20231214	175100	3374585700	29700	29700	29700	29700	0
106	20231214	175000	3374585700	29700	29700	29700	29700	0
107	20231214	174900	3374585700	29700	29700	29700	29700	0
108	20231214	174800	3374585700	29700	29700	29700	29700	0
109	20231214	174700	3374585700	29700	29700	29700	29700	0
110	20231214	174600	3374585700	29700	29700	29700	29700	0
111	20231214	174500	3374585700	29700	29700	29700	29700	0
112	20231214	174400	3374585700	29700	29700	29700	29700	0
113	20231214	174300	3374585700	29700	29700	29700	29700	0
114	20231214	174200	3374585700	29700	29700	29700	29700	0
115	20231214	174100	3374585700	29700	29700	29700	29700	0
116	20231214	174000	3374585700	29700	29700	29700	29700	0
117	20231214	173900	3374585700	29700	29700	29700	29700	0
118	20231214	173800	3374585700	29700	29700	29700	29700	0
119	20231214	173700	3374585700	29700	29700	29700	29700	0
120	20231214	173600	3374585700	29700	29700	29700	29700	0
121	20231214	173500	3374585700	29700	29700	29700	29700	0
122	20231214	173400	3374585700	29700	29700	29700	29700	24512
123	20231214	173300	3374585700	29700	29700	29700	29700	0
124	20231214	173200	3374585700	29700	29700	29700	29700	0
125	20231214	173100	3374585700	29700	29700	29700	29700	0
126	20231214	173000	3374585700	29700	29700	29700	29700	0
127	20231214	172900	3374585700	29700	29700	29700	29700	0
128	20231214	172800	3374585700	29700	29700	29700	29700	0
129	20231214	172700	3374585700	29700	29700	29700	29700	0
130	20231214	172600	3374585700	29700	29700	29700	29700	0
131	20231214	172500	3374585700	29700	29700	29700	29700	0
132	20231214	172400	3374585700	29700	29700	29700	29700	0
133	20231214	172300	3374585700	29700	29700	29700	29700	0
134	20231214	172200	3374585700	29700	29700	29700	29700	0
135	20231214	172100	3374585700	29700	29700	29700	29700	0
136	20231214	172000	3374585700	29700	29700	29700	29700	0
137	20231214	171900	3374585700	29700	29700	29700	29700	0
138	20231214	171800	3374585700	29700	29700	29700	29700	0
139	20231214	171700	3374585700	29700	29700	29700	29700	0
140	20231214	171600	3374585700	29700	29700	29700	29700	0
141	20231214	171500	3374585700	29700	29700	29700	29700	0
142	20231214	171400	3374585700	29700	29700	29700	29700	0
143	20231214	171300	3374585700	29700	29700	29700	29700	0
144	20231214	171200	3374585700	29700	29700	29700	29700	0
145	20231214	171100	3374585700	29700	29700	29700	29700	0
146	20231214	171000	3374585700	29700	29700	29700	29700	0
147	20231214	170900	3374585700	29700	29700	29700	29700	0
148	20231214	170800	3374585700	29700	29700	29700	29700	0
149	20231214	170700	3374585700	29700	29700	29700	29700	0
150	20231214	170600	3374585700	29700	29700	29700	29700	0
151	20231214	170500	3374585700	29700	29700	29700	29700	0
152	20231214	170400	3374585700	29700	29700	29700	29700	24512
153	20231214	170300	3374585700	29700	29700	29700	29700	0
154	20231214	170200	3374585700	29700	29700	29700	29700	0
155	20231214	170100	3374585700	29700	29700	29700	29700	0
156	20231214	170000	3374585700	29700	29700	29700	29700	0
157	20231214	165900	3374585700	29700	29700	29700	29700	0
158	20231214	165800	3374585700	29700	29700	29700	29700	0
159	20231214	165700	3374585700	29700	29700	29700	29700	0
160	20231214	165600	3374585700	29700	29700	29700	29700	0
161	20231214	165500	3374585700	29700	29700	29700	29700	0
162	20231214	165400	3374585700	29700	29700	29700	29700	0
163	20231214	165300	3374585700	29700	29700	29700	29700	0
164	20231214	165200	3374585700	29700	29700	29700	29700	0
165	20231214	165100	3374585700	29700	29700	29700	29700	0
166	20231214	165000	3374585700	29700	29700	29700	29700	0
167	20231214	164900	3374585700	29700	29700	29700	29700	0
168	20231214	164800	3374585700	29700	29700	29700	29700	0
169	20231214	164700	3374585700	29700	29700	29700	29700	0
170	20231214	164600	3374585700	29700	29700	29700	29700	0
171	20231214	164500	3374585700	29700	29700	29700	29700	0
172	20231214	164400	3374585700	29700	29700	29700	29700	0
173	20231214	164300	3374585700	29700	29700	29700	29700	0
174	20231214	164200	3374585700	29700	29700	29700	29700	0
175	20231214	164100	3374585700	29700	29700	29700	29700	0
176	20231214	164000	3374585700	29700	29700	29700	29700	0
177	20231214	163900	3374585700	29700	29700	29700	29700	0
178	20231214	163800	3374585700	29700	29700	29700	29700	0
179	20231214	163700	3374585700	29700	29700	29700	29700	0
180	20231214	163600	3374585700	29700	29700	29700	29700	0
181	20231214	163500	3374585700	29700	29700	29700	29700	0
182	20231214	163400	3374585700	29700	29700	29700	29700	24512
183	20231214	163300	3374585700	29700	29700	29700	29700	0
184	20231214	163200	3374585700	29700	29700	29700	29700	0
185	20231214	163100	3374585700	29700	29700	29700	29700	0
186	20231214	163000	3374585700	29700	29700	29700	29700	0
187	20231214	162900	3374585700	29700	29700	29700	29700	0
188	20231214	162800	3374585700	29700	29700	29700	29700	0
189	20231214	162700	3374585700	29700	29700	29700	29700	0
190	20231214	162600	3374585700	29700	29700	29700	29700	0
191	20231214	162500	3374585700	29700	29700	29700	29700	0
192	20231214	162400	3374585700	29700	29700	29700	29700	0
193	20231214	162300	3374585700	29700	29700	29700	29700	0
194	20231214	162200	3374585700	29700	29700	29700	29700	0
195	20231214	162100	3374585700	29700	29700	29700	29700	0
196	20231214	162000	3374585700	29700	29700	29700	29700	0
197	20231214	161900	3374585700	29700	29700	29700	29700	0
198	20231214	161800	3374585700	29700	29700	29700	29700	0
199	20231214	161700	3374585700	29700	29700	29700	29700	0
200	20231214	161600	3374585700	29700	29700	29700	29700	0
201	20231214	161500	3374585700	29700	29700	29700	29700	0
202	20231214	161400	3374585700	29700	29700	29700	29700	0
203	20231214	161300	3374585700	29700	29700	29700	29700	0
204	20231214	161200	3374585700	29700	29700	29700	29700	0
205	20231214	161100	3374585700	29700	29700	29700	29700	0
206	20231214	161000	3374585700	29700	29700	29700	29700	0
207	20231214	160900	3374585700	29700	29700	29700	29700	0
208	20231214	160800	3374585700	29700	29700	29700	29700	0
209	20231214	160700	3374585700	29700	29700	29700	29700	0
210	20231214	160600	3374585700	29700	29700	29700	29700	0
211	20231214	160500	3374585700	29700	29700	29700	29700	0
212	20231214	160400	3374585700	29700	29700	29700	29700	24512
213	20231214	160300	3374585700	29700	29700	29700	29700	0
214	20231214	160200	3374585700	29700	29700	29700	29700	0
215	20231214	160100	3374585700	29700	29700	29700	29700	0
216	20231214	160000	3374585700	29700	29700	29700	29700	0
217	20231214	155900	3374585700	29700	29700	29700	29700	0
218	20231214	155800	3374585700	29700	29700	29700	29700	0
219	20231214	155700	3374585700	29700	29700	29700	29700	0
220	20231214	155600	3374585700	29700	29700	29700	29700	0
221	20231214	155500	3374585700	29700	29700	29700	29700	0
222	20231214	155400	3374585700	29700	29700	29700	29700	0
223	20231214	155300	3374585700	29700	29700	29700	29700	0
224	20231214	155200	3374585700	29700	29700	29700	29700	0
225	20231214	155100	3374585700	29700	29700	29700	29700	0
226	20231214	155000	3374585700	29700	29700	29700	29700	0
227	20231214	154900	3374585700	29700	29700	29700	29700	0
228	20231214	154800	3374585700	29700	29700	29700	29700	0
229	20231214	154700	3374585700	29700	29700	29700	29700	0
230	20231214	154600	3374585700	29700	29700	29700	29700	0
231	20231214	154500	3374585700	29700	29700	29700	29700	0
232	20231214	154400	3374585700	29700	29700	29700	29700	0
233	20231214	154300	3374585700	29700	29700	29700	29700	0
234	20231214	154200	3374585700	29700	29700	29700	29700	0
235	20231214	154100	3374585700	29700	29700	29700	29700	0
236	20231214	154000	3374585700	29700	29700	29700	29700	0
237	20231214	153900	3374585700	29700	29700	29700	29700	0
238	20231214	153800	3374585700	29700	29700	29700	29700	0
239	20231214	153700	3374585700	29700	29700	29700	29700	0
240	20231214	153600	3374585700	29700	29700	29700	29700	0
241	20231214	153500	3374585700	29700	29700	29700	29700	0
242	20231214	153400	3374585700	29700	29700	29700	29700	24512
243	20231214	153300	3374585700	29700	29700	29700	29700	0
244	20231214	153200	3374585700	29700	29700	29700	29700	0
245	20231214	153100	3374585700	29700	29700	29700	29700	0
246	20231214	153000	3374585700	29700	29700	29700	29700	24512
247	20231214	152900	2646579300	29700	29700	29700	29700	0
248	20231214	152800	2646579300	29700	29700	29700	29700	0
249	20231214	152700	2646579300	29700	29700	29700	29700	0
250	20231214	152600	2646579300	29700	29700	29700	29700	0
251	20231214	152500	2646579300	29700	29700	29700	29700	0
252	20231214	152400	2646579300	29700	29700	29700	29700	0
253	20231214	152300	2646579300	29700	29700	29700	29700	0
254	20231214	152200	2646579300	29700	29700	29700	29700	0
255	20231214	152100	2646579300	29700	29700	29700	29700	0
256	20231214	152000	2646579300	29700	29700	29700	29700	0
257	20231214	151900	2646579300	29700	29650	29700	29650	75
258	20231214	151800	2644353300	29650	29650	29700	29650	66
259	20231214	151700	2642394900	29650	29700	29700	29650	139
260	20231214	151600	2638267550	29700	29700	29700	29650	86
261	20231214	151500	2635716550	29700	29700	29700	29650	136
262	20231214	151400	2631681200	29700	29650	29700	29600	128
263	20231214	151300	2627888250	29650	29600	29650	29600	160
264	20231214	151200	2623147800	29650	29650	29650	29600	60
265	20231214	151100	2621368900	29650	29650	29650	29600	599
266	20231214	151000	2603612450	29600	29650	29650	29600	130
267	20231214	150900	2599761400	29650	29650	29650	29600	159
268	20231214	150800	2595051500	29650	29650	29650	29600	50
269	20231214	150700	2593569050	29600	29650	29650	29600	130
270	20231214	150600	2589718250	29650	29650	29650	29600	127
271	20231214	150500	2585955150	29600	29650	29650	29600	99
272	20231214	150400	2583023100	29650	29650	29650	29600	124
273	20231214	150300	2579350350	29650	29600	29650	29600	56
274	20231214	150200	2577691700	29600	29650	29650	29600	103
275	20231214	150100	2574641250	29650	29600	29650	29600	317
276	20231214	150000	2565247700	29600	29650	29650	29600	112
277	20231214	145900	2561931200	29650	29600	29650	29600	105
278	20231214	145800	2558821050	29650	29650	29650	29600	308
279	20231214	145700	2549702000	29650	29700	29700	29600	154
280	20231214	145600	2545139500	29700	29700	29700	29650	139
281	20231214	145500	2541015850	29700	29700	29700	29600	130
282	20231214	145400	2537159700	29700	29700	29700	29650	148
283	20231214	145300	2532769200	29650	29700	29700	29650	71
284	20231214	145200	2530662500	29700	29700	29700	29650	131
285	20231214	145100	2526776250	29650	29700	29700	29650	109
286	20231214	145000	2523542500	29650	29700	29700	29600	122
287	20231214	144900	2519923450	29700	29700	29700	29600	123
288	20231214	144800	2516278300	29700	29650	29700	29600	77
289	20231214	144700	2513994700	29600	29700	29700	29600	121
290	20231214	144600	2510405500	29650	29700	29700	29600	97
291	20231214	144500	2507528350	29650	29700	29700	29600	132
292	20231214	144400	2503613300	29700	29700	29700	29650	93
293	20231214	144300	2500854400	29700	29650	29700	29600	88
294	20231214	144200	2498244700	29650	29650	29700	29600	97
295	20231214	144100	2495367300	29600	29700	29700	29600	87
296	20231214	144000	2492787200	29700	29700	29700	29650	254
297	20231214	143900	2485254650	29700	29700	29700	29650	71
298	20231214	143800	2483146600	29650	29700	29700	29650	399
299	20231214	143700	2471299800	29650	29700	29700	29650	135
300	20231214	143600	2467294900	29650	29700	29700	29650	90
301	20231214	143500	2464624850	29700	29700	29700	29650	155
302	20231214	143400	2460026900	29700	29700	29700	29650	60
303	20231214	143300	2458246350	29650	29700	29700	29650	135
304	20231214	143200	2454241200	29650	29700	29700	29650	146
305	20231214	143100	2449910050	29650	29650	29700	29650	98
306	20231214	143000	2447002900	29700	29600	29700	29600	716
307	20231214	142900	2425779100	29650	29650	29650	29600	38
308	20231214	142800	2424653100	29600	29650	29650	29600	124
309	20231214	142700	2420981000	29600	29650	29650	29600	115
310	20231214	142600	2417575500	29650	29600	29650	29600	102
311	20231214	142500	2414554600	29650	29650	29650	29600	101
312	20231214	142400	2411563550	29650	29600	29650	29600	40
313	20231214	142300	2410379250	29600	29600	29650	29600	97
314	20231214	142200	2407507100	29600	29600	29650	29600	121
315	20231214	142100	2403925200	29600	29650	29650	29600	527
316	20231214	142000	2388324900	29600	29600	29650	29600	132
317	20231214	141900	2384415050	29600	29650	29650	29600	15
318	20231214	141800	2383970750	29600	29650	29650	29600	91
319	20231214	141700	2381276250	29600	29600	29650	29600	114
320	20231214	141600	2377901200	29650	29600	29650	29600	79
321	20231214	141500	2375561750	29600	29600	29650	29600	138
322	20231214	141400	2371475750	29650	29650	29650	29600	29
323	20231214	141300	2370616300	29600	29600	29650	29600	88
324	20231214	141200	2368010600	29650	29600	29650	29600	91
325	20231214	141100	2365316650	29600	29600	29650	29600	99
326	20231214	141000	2362385350	29600	29650	29650	29600	96
327	20231214	140900	2359543450	29600	29600	29650	29600	36
328	20231214	140800	2358476900	29650	29650	29650	29600	95
329	20231214	140700	2355664600	29650	29650	29650	29600	118
330	20231214	140600	2352169800	29650	29600	29650	29600	94
331	20231214	140500	2349386500	29600	29650	29650	29600	35
332	20231214	140400	2348350150	29600	29600	29650	29600	111
333	20231214	140300	2345063700	29600	29600	29650	29600	61
334	20231214	140200	2343258050	29600	29600	29650	29600	107
335	20231214	140100	2340090000	29600	29650	29650	29600	105
336	20231214	140000	2336981200	29650	29650	29650	29600	22
337	20231214	135900	2336329650	29600	29600	29650	29600	97
338	20231214	135800	2333457550	29600	29600	29600	29600	75
339	20231214	135700	2331237550	29600	29600	29650	29600	104
340	20231214	135600	2328158250	29600	29650	29650	29600	87
341	20231214	135500	2325582300	29650	29600	29650	29600	32
342	20231214	135400	2324634300	29600	29650	29650	29600	140
343	20231214	135300	2320488800	29600	29600	29600	29600	79
344	20231214	135200	2318150400	29650	29600	29650	29600	107
345	20231214	135100	2314982200	29600	29600	29600	29600	61
346	20231214	135000	2313176600	29600	29600	29650	29600	31
347	20231214	134900	2312258200	29600	29650	29650	29600	120
348	20231214	134800	2308705350	29600	29600	29650	29600	92
349	20231214	134700	2305982100	29600	29550	29600	29550	162
350	20231214	134600	2301191050	29600	29550	29600	29550	379
351	20231214	134500	2289975850	29550	29550	29600	29550	37
352	20231214	134400	2288881500	29600	29550	29600	29550	79
353	20231214	134300	2286546950	29600	29550	29600	29550	95
354	20231214	134200	2283738800	29550	29600	29600	29550	95
355	20231214	134100	2280930800	29600	29550	29600	29550	109
356	20231214	134000	2277709750	29550	29550	29650	29550	327
357	20231214	133900	2268026500	29600	29600	29600	29600	183
358	20231214	133800	2262609700	29600	29650	29650	29600	84
359	20231214	133700	2260122400	29600	29600	29600	29600	94
360	20231214	133600	2257340000	29650	29600	29650	29600	80
361	20231214	133500	2254971250	29600	29600	29650	29600	34
362	20231214	133400	2253963950	29600	29550	29600	29550	631
363	20231214	133300	2235291550	29550	29550	29600	29550	142
364	20231214	133200	2231094800	29600	29600	29600	29550	85
365	20231214	133100	2228582900	29600	29600	29600	29550	34
366	20231214	133000	2227577350	29550	29600	29600	29550	143
367	20231214	132900	2223350950	29550	29550	29600	29550	85
368	20231214	132800	2220839150	29550	29600	29600	29550	81
369	20231214	132700	2218444700	29550	29550	29600	29550	111
370	20231214	132600	2215164600	29550	29550	29600	29550	32
371	20231214	132500	2214218200	29550	29600	29600	29550	76
372	20231214	132400	2211972300	29600	29550	29600	29550	105
373	20231214	132300	2208868650	29600	29600	29600	29550	75
374	20231214	132200	2206651650	29550	29550	29550	29500	93
375	20231214	132100	2203903650	29550	29600	29600	29550	33
376	20231214	132000	2202927750	29550	29550	29600	29550	104
377	20231214	131900	2199854350	29600	29550	29600	29550	107
378	20231214	131800	2196691350	29550	29550	29550	29550	163
379	20231214	131700	2191874700	29550	29550	29600	29550	107
380	20231214	131600	2188712100	29550	29550	29600	29550	51
381	20231214	131500	2187204250	29550	29500	29550	29500	109
382	20231214	131400	2183983950	29500	29500	29550	29450	227
383	20231214	131300	2177282950	29500	29500	29550	29500	63
384	20231214	131200	2175424400	29500	29500	29550	29450	192
385	20231214	131100	2169755300	29500	29500	29550	29500	82
386	20231214	131000	2167333100	29450	29450	29500	29450	63
387	20231214	130900	2165477650	29450	29500	29550	29450	189
388	20231214	130800	2159901450	29500	29500	29500	29500	82
389	20231214	130700	2157482450	29500	29500	29550	29500	135
390	20231214	130600	2153499150	29500	29500	29550	29500	10
391	20231214	130500	2153204100	29450	29450	29500	29450	88
392	20231214	130400	2150611400	29450	29450	29500	29450	127
393	20231214	130300	2146865550	29500	29500	29500	29500	86
394	20231214	130200	2144328550	29500	29500	29550	29450	429
395	20231214	130100	2131667900	29450	29500	29500	29450	253
396	20231214	130000	2124207750	29500	29450	29500	29450	101
397	20231214	125900	2121230000	29450	29500	29500	29450	100
398	20231214	125800	2118280500	29550	29450	29550	29450	82
399	20231214	125700	2115863500	29500	29500	29550	29500	73
400	20231214	125600	2113709100	29500	29500	29500	29500	78
401	20231214	125500	2111408100	29500	29450	29550	29450	97
402	20231214	125400	2108545850	29450	29500	29500	29450	225
403	20231214	125300	2101912050	29500	29500	29550	29500	165
404	20231214	125200	2097040700	29500	29500	29550	29500	169
405	20231214	125100	2092054450	29500	29500	29550	29450	167
406	20231214	125000	2087128100	29450	29500	29500	29450	132
407	20231214	124900	2083236500	29450	29550	29550	29450	296
408	20231214	124800	2074508150	29500	29500	29550	29450	483
409	20231214	124700	2060269450	29500	29500	29500	29500	55
410	20231214	124600	2058646950	29550	29500	29550	29500	201
411	20231214	124500	2052716750	29500	29550	29550	29500	77
412	20231214	124400	2050444500	29550	29500	29550	29500	79
413	20231214	124300	2048113950	29550	29500	29550	29500	78
414	20231214	124200	2045812200	29550	29550	29550	29550	159
415	20231214	124100	2041113750	29550	29500	29550	29500	102
416	20231214	124000	2038103050	29550	29550	29550	29500	102
417	20231214	123900	2035093300	29550	29600	29600	29550	182
418	20231214	123800	2029709000	29600	29600	29650	29600	233
419	20231214	123700	2022811500	29600	29550	29600	29500	171
420	20231214	123600	2017756700	29500	29550	29550	29500	82
421	20231214	123500	2015337000	29500	29500	29500	29500	84
422	20231214	123400	2012859000	29500	29500	29550	29500	79
423	20231214	123300	2010527700	29500	29500	29550	29500	153
424	20231214	123200	2006013400	29500	29500	29500	29500	2
425	20231214	123100	2005954400	29500	29500	29550	29500	85
426	20231214	123000	2003446100	29500	29550	29550	29500	60
427	20231214	122900	2001675950	29550	29500	29550	29450	226
428	20231214	122800	1995012150	29500	29500	29500	29500	102
429	20231214	122700	1992003150	29450	29450	29500	29450	75
430	20231214	122600	1989793650	29450	29500	29500	29450	157
431	20231214	122500	1985166800	29450	29450	29450	29450	60
432	20231214	122400	1983399800	29500	29450	29500	29450	94
433	20231214	122300	1980630750	29450	29500	29500	29450	10
434	20231214	122200	1980336000	29450	29500	29500	29450	62
435	20231214	122100	1978509150	29500	29550	29550	29500	115
436	20231214	122000	1975115850	29500	29500	29500	29500	192
437	20231214	121900	1969451850	29500	29500	29550	29500	118
438	20231214	121800	1965970000	29500	29500	29500	29500	2
439	20231214	121700	1965911000	29500	29500	29550	29500	78
440	20231214	121600	1963609350	29500	29550	29550	29500	66
441	20231214	121500	1961662100	29550	29500	29550	29500	84
442	20231214	121400	1959183200	29500	29500	29550	29450	716
443	20231214	121300	1938048650	29450	29500	29500	29450	26
444	20231214	121200	1937281900	29450	29450	29500	29450	105
445	20231214	121100	1934188250	29450	29450	29450	29450	67
446	20231214	121000	1932215100	29500	29450	29500	29400	316
447	20231214	120900	1922911150	29400	29400	29450	29400	172
448	20231214	120800	1917849350	29450	29450	29450	29400	17
449	20231214	120700	1917348750	29400	29400	29450	29400	222
450	20231214	120600	1910817750	29400	29400	29450	29400	114
451	20231214	120500	1907465500	29450	29450	29450	29400	89
452	20231214	120400	1904847300	29450	29400	29450	29400	79
453	20231214	120300	1902523850	29450	29400	29450	29400	29
454	20231214	120200	1901670100	29400	29450	29450	29400	135
455	20231214	120100	1897700350	29450	29400	29450	29400	1739
456	20231214	120000	1846566000	29450	29450	29450	29400	65
457	20231214	115900	1844654000	29450	29450	29450	29400	57
458	20231214	115800	1842977200	29450	29450	29450	29400	873
459	20231214	115700	1817271200	29500	29550	29550	29450	6680
460	20231214	115600	1620161700	29550	29550	29550	29500	113
461	20231214	115500	1616826400	29500	29500	29550	29500	1824
462	20231214	115400	1563017650	29550	29500	29550	29500	4
463	20231214	115300	1562899500	29500	29500	29550	29500	99
464	20231214	115200	1559978250	29500	29500	29500	29500	130
465	20231214	115100	1556143250	29500	29500	29550	29500	110
466	20231214	115000	1552897450	29500	29500	29550	29500	180
467	20231214	114900	1547587400	29500	29500	29550	29500	31
468	20231214	114800	1546672150	29500	29500	29550	29500	138
469	20231214	114700	1542600300	29550	29550	29550	29500	127
470	20231214	114600	1538853450	29500	29500	29550	29500	119
471	20231214	114500	1535342250	29500	29550	29550	29500	145
472	20231214	114400	1531064600	29550	29500	29550	29500	64
473	20231214	114300	1529175850	29500	29600	29600	29500	75
474	20231214	114200	1526958800	29550	29550	29550	29550	81
475	20231214	114100	1524565250	29600	29550	29600	29550	224
476	20231214	114000	1517945100	29550	29600	29600	29550	139
477	20231214	113900	1513837600	29500	29500	29550	29500	259
478	20231214	113800	1506184600	29550	29550	29550	29550	88
479	20231214	113700	1503584200	29550	29550	29600	29550	509
480	20231214	113600	1488542450	29600	29550	29600	29550	144
481	20231214	113500	1484286500	29550	29550	29550	29550	55
482	20231214	113400	1482661250	29550	29550	29600	29550	96
483	20231214	113300	1479823700	29550	29550	29550	29550	128
484	20231214	113200	1476041300	29600	29550	29600	29550	97
485	20231214	113100	1473174100	29550	29600	29600	29550	97
486	20231214	113000	1470306950	29550	29550	29550	29550	112
487	20231214	112900	1466997350	29550	29550	29600	29550	93
488	20231214	112800	1464248450	29600	29600	29650	29600	472
489	20231214	112700	1450277150	29650	29600	29650	29600	64
490	20231214	112600	1448382100	29600	29600	29600	29600	87
491	20231214	112500	1445806900	29650	29600	29650	29550	1133
492	20231214	112400	1412270600	29600	29600	29650	29550	979
493	20231214	112300	1383297450	29550	29550	29550	29550	80
494	20231214	112200	1380933450	29600	29600	29600	29550	129
495	20231214	112100	1377117500	29600	29550	29600	29550	247
496	20231214	112000	1369816050	29600	29600	29600	29550	157
497	20231214	111900	1365171750	29600	29600	29600	29600	120
498	20231214	111800	1361619750	29650	29650	29650	29600	613
499	20231214	111700	1343456600	29650	29700	29700	29650	121
500	20231214	111600	1339868250	29650	29650	29650	29650	73
501	20231214	111500	1337703800	29650	29650	29700	29650	19
502	20231214	111400	1337139700	29700	29650	29700	29650	117
503	20231214	111300	1333670600	29700	29650	29700	29650	156
504	20231214	111200	1329044200	29650	29700	29700	29650	99
505	20231214	111100	1326106600	29650	29650	29700	29650	247
506	20231214	111000	1318780000	29650	29700	29700	29650	19
507	20231214	110900	1318215900	29650	29650	29650	29650	126
508	20231214	110800	1314480000	29650	29700	29700	29650	94
509	20231214	110700	1311692150	29700	29650	29700	29650	132
510	20231214	110600	1307778300	29700	29650	29700	29650	85
511	20231214	110500	1305256850	29650	29650	29700	29650	25
512	20231214	110400	1304514900	29650	29650	29700	29650	177
513	20231214	110300	1299266800	29650	29650	29700	29650	337
514	20231214	110200	1289273950	29650	29650	29650	29650	1
515	20231214	110100	1289244300	29700	29600	29700	29600	18
516	20231214	110000	1288711400	29600	29650	29700	29600	1869
517	20231214	105900	1233329000	29650	29650	29700	29650	70
518	20231214	105800	1231252750	29650	29650	29700	29650	533
519	20231214	105700	1215439800	29650	29750	29750	29650	34
520	20231214	105600	1214431600	29700	29750	29750	29700	745
521	20231214	105500	1192304300	29700	29700	29700	29700	1
522	20231214	105400	1192274600	29750	29700	29750	29700	15
523	20231214	105300	1191828400	29750	29750	29750	29750	17
524	20231214	105200	1191322650	29700	29700	29700	29700	5
525	20231214	105100	1191174150	29700	29700	29750	29700	76
526	20231214	105000	1188916100	29750	29750	29750	29750	9
527	20231214	104900	1188648350	29750	29700	29750	29700	74
528	20231214	104800	1186449700	29750	29750	29750	29750	10
529	20231214	104700	1186152200	29750	29750	29750	29700	94
530	20231214	104600	1183358750	29750	29700	29750	29700	28
531	20231214	104500	1182525900	29700	29700	29700	29650	227
532	20231214	104400	1175784050	29700	29750	29750	29700	118
533	20231214	104300	1172277500	29750	29750	29750	29750	60
534	20231214	104200	1170492500	29800	29700	29800	29700	71
535	20231214	104100	1168380250	29750	29750	29750	29750	50
536	20231214	104000	1166892750	29750	29800	29800	29750	176
537	20231214	103900	1161656250	29800	29750	29800	29750	84
538	20231214	103800	1159157200	29750	29750	29750	29750	63
539	20231214	103700	1157282950	29750	29750	29750	29750	107
540	20231214	103600	1154099700	29750	29800	29850	29750	371
541	20231214	103500	1143051400	29800	29750	29800	29750	195
542	20231214	103400	1137249400	29750	29750	29750	29750	59
543	20231214	103300	1135494150	29750	29750	29750	29750	91
544	20231214	103200	1132786900	29750	29750	29750	29750	236
545	20231214	103100	1125765900	29700	29700	29700	29700	1
546	20231214	103000	1125736200	29700	29700	29700	29700	481
547	20231214	102900	1111450500	29700	29700	29700	29700	31
548	20231214	102800	1110529800	29700	29700	29700	29650	320
549	20231214	102700	1101025850	29700	29650	29700	29650	124
550	20231214	102600	1097345950	29650	29650	29650	29650	18
551	20231214	102500	1096812250	29650	29750	29750	29650	71
552	20231214	102400	1094704900	29700	29700	29750	29650	384
553	20231214	102300	1083303100	29700	29700	29700	29700	23
554	20231214	102200	1082620000	29700	29700	29700	29700	331
555	20231214	102100	1072789300	29700	29700	29700	29700	509
556	20231214	102000	1057672000	29700	29700	29700	29700	144
557	20231214	101900	1053395200	29700	29650	29700	29650	389
558	20231214	101800	1041842300	29650	29650	29650	29650	374
559	20231214	101700	1030753200	29700	29700	29700	29700	1
560	20231214	101600	1030723500	29700	29700	29700	29700	0
561	20231214	101500	1030723500	29700	29700	29700	29700	340
562	20231214	101400	1020625500	29700	29750	29750	29700	380
563	20231214	101300	1009339450	29700	29700	29700	29700	0
564	20231214	101200	1009339450	29700	29750	29750	29700	248
565	20231214	101100	1001961500	29750	29800	29800	29750	130
566	20231214	101000	998090150	29800	29750	29800	29700	306
567	20231214	100900	988982750	29800	29800	29800	29750	279
568	20231214	100800	980679000	29800	29800	29800	29750	1107
569	20231214	100700	947705850	29800	29800	29800	29750	174
570	20231214	100600	942525650	29800	29800	29800	29750	78
571	20231214	100500	940203250	29800	29800	29800	29800	38
572	20231214	100400	939070850	29800	29800	29800	29800	28
573	20231214	100300	938236450	29800	29800	29800	29800	99
574	20231214	100200	935286250	29800	29800	29800	29750	285
575	20231214	100100	926795750	29750	29800	29800	29750	60
576	20231214	100000	925010600	29800	29800	29800	29800	84
577	20231214	095900	922507400	29800	29800	29800	29800	460
578	20231214	095800	908799400	29800	29850	29850	29800	347
579	20231214	095700	898456900	29850	29850	29850	29800	62
580	20231214	095600	896606700	29850	29850	29850	29850	43
581	20231214	095500	895323150	29850	29800	29850	29800	163
582	20231214	095400	890463050	29800	29800	29800	29800	320
583	20231214	095300	880927050	29800	29800	29800	29750	33
584	20231214	095200	879944450	29800	29800	29800	29800	2
585	20231214	095100	879884850	29800	29750	29800	29750	738
586	20231214	095000	857911150	29750	29800	29800	29750	26
587	20231214	094900	857136500	29750	29750	29750	29750	144
588	20231214	094800	852852500	29750	29800	29800	29750	222
589	20231214	094700	846246750	29800	29800	29800	29800	71
590	20231214	094600	844130950	29800	29800	29850	29800	709
591	20231214	094500	823002050	29850	29800	29850	29800	145
592	20231214	094400	818679000	29850	29900	29900	29800	1808
593	20231214	094300	764770800	29850	29900	29900	29850	61
594	20231214	094200	762947250	29900	29900	29900	29900	15
595	20231214	094100	762498750	29900	29800	29900	29800	104
596	20231214	094000	759394650	29800	29850	29850	29800	637
597	20231214	093900	740383200	29850	29850	29850	29800	495
598	20231214	093800	725617150	29850	29950	29950	29850	748
599	20231214	093700	703287550	29900	30000	30000	29900	977
600	20231214	093600	674073050	30000	29950	30000	29950	282
601	20231214	093500	665627000	30000	29900	30000	29900	113
602	20231214	093400	662240600	29900	29950	30000	29900	70
603	20231214	093300	660144600	29950	30000	30000	29950	267
604	20231214	093200	652144650	30000	30000	30050	30000	1150
605	20231214	093100	617644600	29950	29950	30000	29950	238
606	20231214	093000	610512650	30000	29950	30000	29950	143
607	20231214	092900	606228200	29950	29900	29950	29900	348
608	20231214	092800	595808300	29900	29900	29900	29850	265
609	20231214	092700	587884850	29850	29900	29900	29850	812
610	20231214	092600	563630250	29900	29850	29900	29850	210
611	20231214	092500	557355350	29850	29900	29900	29850	784
612	20231214	092400	533913950	29950	29900	30000	29900	823
613	20231214	092300	509262400	29950	29950	29950	29900	154
614	20231214	092200	504650150	29950	29900	29950	29900	375
615	20231214	092100	493427000	29900	29950	29950	29900	285
616	20231214	092000	484901650	29900	29900	29950	29900	199
617	20231214	091900	478947700	29900	29900	29950	29900	329
618	20231214	091800	469104450	29900	29900	29900	29850	454
619	20231214	091700	455536950	29900	29900	29900	29900	138
620	20231214	091600	451410750	29850	29950	29950	29850	97
621	20231214	091500	448509850	29900	29900	29900	29900	767
622	20231214	091400	425576550	29900	29800	29900	29800	140
623	20231214	091300	421392600	29900	29850	29900	29800	1512
624	20231214	091200	376261050	29850	29900	30000	29850	803
625	20231214	091100	352243900	29900	29950	30000	29900	439
626	20231214	091000	339098600	30000	30000	30000	29950	227
627	20231214	090900	332289700	30000	30000	30000	29950	547
628	20231214	090800	315889900	30000	30000	30050	30000	1142
629	20231214	090700	281626400	30000	29950	30000	29950	528
630	20231214	090600	265792650	30000	30000	30000	29950	75
631	20231214	090500	263543050	29950	30000	30000	29950	719
632	20231214	090400	241973350	30000	29950	30000	29950	671
633	20231214	090300	221859700	29950	30050	30050	29950	1192
634	20231214	090200	186066450	30050	30050	30100	30050	975
635	20231214	090100	156745100	30000	30050	30100	30000	2448
636	20231214	090000	83124200	30100	29850	30100	29850	2778