KissMeData/097520/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200200	1899009000	29750	29750	29750	29750	4193
3	20231208	200100	1899009000	29750	29750	29750	29750	0
4	20231208	200000	1899009000	29750	29750	29750	29750	0
5	20231208	195900	1899009000	29750	29750	29750	29750	0
6	20231208	195800	1899009000	29750	29750	29750	29750	0
7	20231208	195700	1899009000	29750	29750	29750	29750	0
8	20231208	195600	1899009000	29750	29750	29750	29750	0
9	20231208	195500	1899009000	29750	29750	29750	29750	0
10	20231208	195400	1899009000	29750	29750	29750	29750	0
11	20231208	195300	1899009000	29750	29750	29750	29750	0
12	20231208	195200	1899009000	29750	29750	29750	29750	0
13	20231208	195100	1899009000	29750	29750	29750	29750	0
14	20231208	195000	1899009000	29750	29750	29750	29750	0
15	20231208	194900	1899009000	29750	29750	29750	29750	0
16	20231208	194800	1899009000	29750	29750	29750	29750	0
17	20231208	194700	1899009000	29750	29750	29750	29750	0
18	20231208	194600	1899009000	29750	29750	29750	29750	0
19	20231208	194500	1899009000	29750	29750	29750	29750	0
20	20231208	194400	1899009000	29750	29750	29750	29750	0
21	20231208	194300	1899009000	29750	29750	29750	29750	0
22	20231208	194200	1899009000	29750	29750	29750	29750	0
23	20231208	194100	1899009000	29750	29750	29750	29750	0
24	20231208	194000	1899009000	29750	29750	29750	29750	0
25	20231208	193900	1899009000	29750	29750	29750	29750	0
26	20231208	193800	1899009000	29750	29750	29750	29750	0
27	20231208	193700	1899009000	29750	29750	29750	29750	0
28	20231208	193600	1899009000	29750	29750	29750	29750	0
29	20231208	193500	1899009000	29750	29750	29750	29750	0
30	20231208	193400	1899009000	29750	29750	29750	29750	0
31	20231208	193300	1899009000	29750	29750	29750	29750	0
32	20231208	193200	1899009000	29750	29750	29750	29750	4193
33	20231208	193100	1899009000	29750	29750	29750	29750	0
34	20231208	193000	1899009000	29750	29750	29750	29750	0
35	20231208	192900	1899009000	29750	29750	29750	29750	0
36	20231208	192800	1899009000	29750	29750	29750	29750	0
37	20231208	192700	1899009000	29750	29750	29750	29750	0
38	20231208	192600	1899009000	29750	29750	29750	29750	0
39	20231208	192500	1899009000	29750	29750	29750	29750	0
40	20231208	192400	1899009000	29750	29750	29750	29750	0
41	20231208	192300	1899009000	29750	29750	29750	29750	0
42	20231208	192200	1899009000	29750	29750	29750	29750	0
43	20231208	192100	1899009000	29750	29750	29750	29750	0
44	20231208	192000	1899009000	29750	29750	29750	29750	0
45	20231208	191900	1899009000	29750	29750	29750	29750	0
46	20231208	191800	1899009000	29750	29750	29750	29750	0
47	20231208	191700	1899009000	29750	29750	29750	29750	0
48	20231208	191600	1899009000	29750	29750	29750	29750	0
49	20231208	191500	1899009000	29750	29750	29750	29750	0
50	20231208	191400	1899009000	29750	29750	29750	29750	0
51	20231208	191300	1899009000	29750	29750	29750	29750	0
52	20231208	191200	1899009000	29750	29750	29750	29750	0
53	20231208	191100	1899009000	29750	29750	29750	29750	0
54	20231208	191000	1899009000	29750	29750	29750	29750	0
55	20231208	190900	1899009000	29750	29750	29750	29750	0
56	20231208	190800	1899009000	29750	29750	29750	29750	0
57	20231208	190700	1899009000	29750	29750	29750	29750	0
58	20231208	190600	1899009000	29750	29750	29750	29750	0
59	20231208	190500	1899009000	29750	29750	29750	29750	0
60	20231208	190400	1899009000	29750	29750	29750	29750	0
61	20231208	190300	1899009000	29750	29750	29750	29750	0
62	20231208	190200	1899009000	29750	29750	29750	29750	4193
63	20231208	190100	1899009000	29750	29750	29750	29750	0
64	20231208	190000	1899009000	29750	29750	29750	29750	0
65	20231208	185900	1899009000	29750	29750	29750	29750	0
66	20231208	185800	1899009000	29750	29750	29750	29750	0
67	20231208	185700	1899009000	29750	29750	29750	29750	0
68	20231208	185600	1899009000	29750	29750	29750	29750	0
69	20231208	185500	1899009000	29750	29750	29750	29750	0
70	20231208	185400	1899009000	29750	29750	29750	29750	0
71	20231208	185300	1899009000	29750	29750	29750	29750	0
72	20231208	185200	1899009000	29750	29750	29750	29750	0
73	20231208	185100	1899009000	29750	29750	29750	29750	0
74	20231208	185000	1899009000	29750	29750	29750	29750	0
75	20231208	184900	1899009000	29750	29750	29750	29750	0
76	20231208	184800	1899009000	29750	29750	29750	29750	0
77	20231208	184700	1899009000	29750	29750	29750	29750	0
78	20231208	184600	1899009000	29750	29750	29750	29750	0
79	20231208	184500	1899009000	29750	29750	29750	29750	0
80	20231208	184400	1899009000	29750	29750	29750	29750	0
81	20231208	184300	1899009000	29750	29750	29750	29750	0
82	20231208	184200	1899009000	29750	29750	29750	29750	0
83	20231208	184100	1899009000	29750	29750	29750	29750	0
84	20231208	184000	1899009000	29750	29750	29750	29750	0
85	20231208	183900	1899009000	29750	29750	29750	29750	0
86	20231208	183800	1899009000	29750	29750	29750	29750	0
87	20231208	183700	1899009000	29750	29750	29750	29750	0
88	20231208	183600	1899009000	29750	29750	29750	29750	0
89	20231208	183500	1899009000	29750	29750	29750	29750	0
90	20231208	183400	1899009000	29750	29750	29750	29750	0
91	20231208	183300	1899009000	29750	29750	29750	29750	0
92	20231208	183200	1899009000	29750	29750	29750	29750	4193
93	20231208	183100	1899009000	29750	29750	29750	29750	0
94	20231208	183000	1899009000	29750	29750	29750	29750	0
95	20231208	182900	1899009000	29750	29750	29750	29750	0
96	20231208	182800	1899009000	29750	29750	29750	29750	0
97	20231208	182700	1899009000	29750	29750	29750	29750	0
98	20231208	182600	1899009000	29750	29750	29750	29750	0
99	20231208	182500	1899009000	29750	29750	29750	29750	0
100	20231208	182400	1899009000	29750	29750	29750	29750	0
101	20231208	182300	1899009000	29750	29750	29750	29750	0
102	20231208	182200	1899009000	29750	29750	29750	29750	0
103	20231208	182100	1899009000	29750	29750	29750	29750	0
104	20231208	182000	1899009000	29750	29750	29750	29750	0
105	20231208	181900	1899009000	29750	29750	29750	29750	0
106	20231208	181800	1899009000	29750	29750	29750	29750	0
107	20231208	181700	1899009000	29750	29750	29750	29750	0
108	20231208	181600	1899009000	29750	29750	29750	29750	0
109	20231208	181500	1899009000	29750	29750	29750	29750	0
110	20231208	181400	1899009000	29750	29750	29750	29750	0
111	20231208	181300	1899009000	29750	29750	29750	29750	0
112	20231208	181200	1899009000	29750	29750	29750	29750	0
113	20231208	181100	1899009000	29750	29750	29750	29750	0
114	20231208	181000	1899009000	29750	29750	29750	29750	0
115	20231208	180900	1899009000	29750	29750	29750	29750	0
116	20231208	180800	1899009000	29750	29750	29750	29750	0
117	20231208	180700	1899009000	29750	29750	29750	29750	0
118	20231208	180600	1899009000	29750	29750	29750	29750	0
119	20231208	180500	1899009000	29750	29750	29750	29750	0
120	20231208	180400	1899009000	29750	29750	29750	29750	0
121	20231208	180300	1899009000	29750	29750	29750	29750	0
122	20231208	180200	1899009000	29750	29750	29750	29750	4193
123	20231208	180100	1899009000	29750	29750	29750	29750	0
124	20231208	180000	1899009000	29750	29750	29750	29750	0
125	20231208	175900	1899009000	29750	29750	29750	29750	0
126	20231208	175800	1899009000	29750	29750	29750	29750	0
127	20231208	175700	1899009000	29750	29750	29750	29750	0
128	20231208	175600	1899009000	29750	29750	29750	29750	0
129	20231208	175500	1899009000	29750	29750	29750	29750	0
130	20231208	175400	1899009000	29750	29750	29750	29750	0
131	20231208	175300	1899009000	29750	29750	29750	29750	0
132	20231208	175200	1899009000	29750	29750	29750	29750	0
133	20231208	175100	1899009000	29750	29750	29750	29750	0
134	20231208	175000	1899009000	29750	29750	29750	29750	0
135	20231208	174900	1899009000	29750	29750	29750	29750	0
136	20231208	174800	1899009000	29750	29750	29750	29750	0
137	20231208	174700	1899009000	29750	29750	29750	29750	0
138	20231208	174600	1899009000	29750	29750	29750	29750	0
139	20231208	174500	1899009000	29750	29750	29750	29750	0
140	20231208	174400	1899009000	29750	29750	29750	29750	0
141	20231208	174300	1899009000	29750	29750	29750	29750	0
142	20231208	174200	1899009000	29750	29750	29750	29750	0
143	20231208	174100	1899009000	29750	29750	29750	29750	0
144	20231208	174000	1899009000	29750	29750	29750	29750	0
145	20231208	173900	1899009000	29750	29750	29750	29750	0
146	20231208	173800	1899009000	29750	29750	29750	29750	0
147	20231208	173700	1899009000	29750	29750	29750	29750	0
148	20231208	173600	1899009000	29750	29750	29750	29750	0
149	20231208	173500	1899009000	29750	29750	29750	29750	0
150	20231208	173400	1899009000	29750	29750	29750	29750	0
151	20231208	173300	1899009000	29750	29750	29750	29750	0
152	20231208	173200	1899009000	29750	29750	29750	29750	4193
153	20231208	173100	1899009000	29750	29750	29750	29750	0
154	20231208	173000	1899009000	29750	29750	29750	29750	0
155	20231208	172900	1899009000	29750	29750	29750	29750	0
156	20231208	172800	1899009000	29750	29750	29750	29750	0
157	20231208	172700	1899009000	29750	29750	29750	29750	0
158	20231208	172600	1899009000	29750	29750	29750	29750	0
159	20231208	172500	1899009000	29750	29750	29750	29750	0
160	20231208	172400	1899009000	29750	29750	29750	29750	0
161	20231208	172300	1899009000	29750	29750	29750	29750	0
162	20231208	172200	1899009000	29750	29750	29750	29750	0
163	20231208	172100	1899009000	29750	29750	29750	29750	0
164	20231208	172000	1899009000	29750	29750	29750	29750	0
165	20231208	171900	1899009000	29750	29750	29750	29750	0
166	20231208	171800	1899009000	29750	29750	29750	29750	0
167	20231208	171700	1899009000	29750	29750	29750	29750	0
168	20231208	171600	1899009000	29750	29750	29750	29750	0
169	20231208	171500	1899009000	29750	29750	29750	29750	0
170	20231208	171400	1899009000	29750	29750	29750	29750	0
171	20231208	171300	1899009000	29750	29750	29750	29750	0
172	20231208	171200	1899009000	29750	29750	29750	29750	0
173	20231208	171100	1899009000	29750	29750	29750	29750	0
174	20231208	171000	1899009000	29750	29750	29750	29750	0
175	20231208	170900	1899009000	29750	29750	29750	29750	0
176	20231208	170800	1899009000	29750	29750	29750	29750	0
177	20231208	170700	1899009000	29750	29750	29750	29750	0
178	20231208	170600	1899009000	29750	29750	29750	29750	0
179	20231208	170500	1899009000	29750	29750	29750	29750	0
180	20231208	170400	1899009000	29750	29750	29750	29750	0
181	20231208	170300	1899009000	29750	29750	29750	29750	0
182	20231208	170200	1899009000	29750	29750	29750	29750	4193
183	20231208	170100	1899009000	29750	29750	29750	29750	0
184	20231208	170000	1899009000	29750	29750	29750	29750	0
185	20231208	165900	1899009000	29750	29750	29750	29750	0
186	20231208	165800	1899009000	29750	29750	29750	29750	0
187	20231208	165700	1899009000	29750	29750	29750	29750	0
188	20231208	165600	1899009000	29750	29750	29750	29750	0
189	20231208	165500	1899009000	29750	29750	29750	29750	0
190	20231208	165400	1899009000	29750	29750	29750	29750	0
191	20231208	165300	1899009000	29750	29750	29750	29750	0
192	20231208	165200	1899009000	29750	29750	29750	29750	0
193	20231208	165100	1899009000	29750	29750	29750	29750	0
194	20231208	165000	1899009000	29750	29750	29750	29750	0
195	20231208	164900	1899009000	29750	29750	29750	29750	0
196	20231208	164800	1899009000	29750	29750	29750	29750	0
197	20231208	164700	1899009000	29750	29750	29750	29750	0
198	20231208	164600	1899009000	29750	29750	29750	29750	0
199	20231208	164500	1899009000	29750	29750	29750	29750	0
200	20231208	164400	1899009000	29750	29750	29750	29750	0
201	20231208	164300	1899009000	29750	29750	29750	29750	0
202	20231208	164200	1899009000	29750	29750	29750	29750	0
203	20231208	164100	1899009000	29750	29750	29750	29750	0
204	20231208	164000	1899009000	29750	29750	29750	29750	0
205	20231208	163900	1899009000	29750	29750	29750	29750	0
206	20231208	163800	1899009000	29750	29750	29750	29750	0
207	20231208	163700	1899009000	29750	29750	29750	29750	0
208	20231208	163600	1899009000	29750	29750	29750	29750	0
209	20231208	163500	1899009000	29750	29750	29750	29750	0
210	20231208	163400	1899009000	29750	29750	29750	29750	0
211	20231208	163300	1899009000	29750	29750	29750	29750	0
212	20231208	163200	1899009000	29750	29750	29750	29750	4193
213	20231208	163100	1899009000	29750	29750	29750	29750	0
214	20231208	163000	1899009000	29750	29750	29750	29750	0
215	20231208	162900	1899009000	29750	29750	29750	29750	0
216	20231208	162800	1899009000	29750	29750	29750	29750	0
217	20231208	162700	1899009000	29750	29750	29750	29750	0
218	20231208	162600	1899009000	29750	29750	29750	29750	0
219	20231208	162500	1899009000	29750	29750	29750	29750	0
220	20231208	162400	1899009000	29750	29750	29750	29750	0
221	20231208	162300	1899009000	29750	29750	29750	29750	0
222	20231208	162200	1899009000	29750	29750	29750	29750	0
223	20231208	162100	1899009000	29750	29750	29750	29750	0
224	20231208	162000	1899009000	29750	29750	29750	29750	0
225	20231208	161900	1899009000	29750	29750	29750	29750	0
226	20231208	161800	1899009000	29750	29750	29750	29750	0
227	20231208	161700	1899009000	29750	29750	29750	29750	0
228	20231208	161600	1899009000	29750	29750	29750	29750	0
229	20231208	161500	1899009000	29750	29750	29750	29750	0
230	20231208	161400	1899009000	29750	29750	29750	29750	0
231	20231208	161300	1899009000	29750	29750	29750	29750	0
232	20231208	161200	1899009000	29750	29750	29750	29750	0
233	20231208	161100	1899009000	29750	29750	29750	29750	0
234	20231208	161000	1899009000	29750	29750	29750	29750	0
235	20231208	160900	1899009000	29750	29750	29750	29750	0
236	20231208	160800	1899009000	29750	29750	29750	29750	0
237	20231208	160700	1899009000	29750	29750	29750	29750	0
238	20231208	160600	1899009000	29750	29750	29750	29750	0
239	20231208	160500	1899009000	29750	29750	29750	29750	0
240	20231208	160400	1899009000	29750	29750	29750	29750	0
241	20231208	160300	1899009000	29750	29750	29750	29750	0
242	20231208	160200	1899009000	29750	29750	29750	29750	4193
243	20231208	160100	1899009000	29750	29750	29750	29750	0
244	20231208	160000	1899009000	29750	29750	29750	29750	0
245	20231208	155900	1899009000	29750	29750	29750	29750	0
246	20231208	155800	1899009000	29750	29750	29750	29750	0
247	20231208	155700	1899009000	29750	29750	29750	29750	0
248	20231208	155600	1899009000	29750	29750	29750	29750	0
249	20231208	155500	1899009000	29750	29750	29750	29750	0
250	20231208	155400	1899009000	29750	29750	29750	29750	0
251	20231208	155300	1899009000	29750	29750	29750	29750	0
252	20231208	155200	1899009000	29750	29750	29750	29750	0
253	20231208	155100	1899009000	29750	29750	29750	29750	0
254	20231208	155000	1899009000	29750	29750	29750	29750	0
255	20231208	154900	1899009000	29750	29750	29750	29750	0
256	20231208	154800	1899009000	29750	29750	29750	29750	0
257	20231208	154700	1899009000	29750	29750	29750	29750	0
258	20231208	154600	1899009000	29750	29750	29750	29750	0
259	20231208	154500	1899009000	29750	29750	29750	29750	0
260	20231208	154400	1899009000	29750	29750	29750	29750	0
261	20231208	154300	1899009000	29750	29750	29750	29750	0
262	20231208	154200	1899009000	29750	29750	29750	29750	0
263	20231208	154100	1899009000	29750	29750	29750	29750	0
264	20231208	154000	1899009000	29750	29750	29750	29750	0
265	20231208	153900	1899009000	29750	29750	29750	29750	0
266	20231208	153800	1899009000	29750	29750	29750	29750	0
267	20231208	153700	1899009000	29750	29750	29750	29750	0
268	20231208	153600	1899009000	29750	29750	29750	29750	0
269	20231208	153500	1899009000	29750	29750	29750	29750	0
270	20231208	153400	1899009000	29750	29750	29750	29750	0
271	20231208	153300	1899009000	29750	29750	29750	29750	0
272	20231208	153200	1899009000	29750	29750	29750	29750	4193
273	20231208	153100	1899009000	29750	29750	29750	29750	0
274	20231208	153000	1899009000	29750	29750	29750	29750	4193
275	20231208	152900	1774267250	29650	29650	29650	29650	0
276	20231208	152800	1774267250	29650	29650	29650	29650	0
277	20231208	152700	1774267250	29650	29650	29650	29650	0
278	20231208	152600	1774267250	29650	29650	29650	29650	0
279	20231208	152500	1774267250	29650	29650	29650	29650	0
280	20231208	152400	1774267250	29650	29650	29650	29650	0
281	20231208	152300	1774267250	29650	29650	29650	29650	0
282	20231208	152200	1774267250	29650	29650	29650	29650	0
283	20231208	152100	1774267250	29650	29650	29650	29650	0
284	20231208	152000	1774267250	29650	29650	29650	29650	0
285	20231208	151900	1774267250	29650	29700	29700	29650	60
286	20231208	151800	1772486150	29650	29750	29750	29650	280
287	20231208	151700	1764168450	29700	29700	29700	29650	656
288	20231208	151600	1744688050	29650	29650	29650	29650	34
289	20231208	151500	1743679950	29650	29700	29700	29650	248
290	20231208	151400	1736318450	29650	29700	29700	29650	22
291	20231208	151300	1735665100	29700	29700	29700	29700	5
292	20231208	151200	1735516600	29700	29750	29750	29700	464
293	20231208	151100	1721735700	29750	29650	29750	29650	297
294	20231208	151000	1712913200	29650	29750	29750	29650	171
295	20231208	150900	1707838500	29750	29750	29750	29750	0
296	20231208	150800	1707838500	29750	29750	29750	29750	60
297	20231208	150700	1706053500	29750	29700	29750	29700	180
298	20231208	150600	1700702500	29650	29650	29650	29650	809
299	20231208	150500	1676715650	29650	29600	29650	29600	417
300	20231208	150400	1664357350	29600	29600	29600	29600	2
301	20231208	150300	1664298150	29650	29650	29650	29650	163
302	20231208	150200	1659465200	29600	29600	29600	29600	161
303	20231208	150100	1654699600	29600	29600	29600	29600	0
304	20231208	150000	1654699600	29600	29650	29650	29600	803
305	20231208	145900	1630904150	29650	29650	29700	29650	192
306	20231208	145800	1625209050	29700	29700	29700	29700	0
307	20231208	145700	1625209050	29700	29700	29700	29700	22
308	20231208	145600	1624555650	29700	29700	29700	29700	136
309	20231208	145500	1620516450	29750	29750	29750	29750	1
310	20231208	145400	1620486700	29750	29650	29750	29650	472
311	20231208	145300	1606472400	29650	29650	29650	29650	1
312	20231208	145200	1606442750	29700	29700	29700	29700	11
313	20231208	145100	1606116050	29750	29750	29750	29750	2
314	20231208	145000	1606056550	29750	29650	29750	29650	1882
315	20231208	144900	1550190950	29600	29600	29650	29600	123
316	20231208	144800	1546549500	29650	29650	29650	29650	33
317	20231208	144700	1545571050	29600	29650	29650	29600	64
318	20231208	144600	1543676600	29600	29600	29600	29600	33
319	20231208	144500	1542699800	29650	29650	29650	29650	0
320	20231208	144400	1542699800	29650	29650	29650	29650	3
321	20231208	144300	1542610850	29600	29600	29600	29600	273
322	20231208	144200	1534530050	29550	29600	29600	29550	110
323	20231208	144100	1531275500	29600	29600	29600	29600	8
324	20231208	144000	1531038700	29600	29600	29600	29600	188
325	20231208	143900	1525473900	29600	29600	29600	29600	1
326	20231208	143800	1525444300	29600	29600	29600	29550	45
327	20231208	143700	1524113800	29600	29600	29600	29600	65
328	20231208	143600	1522189800	29600	29600	29600	29600	0
329	20231208	143500	1522189800	29600	29600	29600	29550	847
330	20231208	143400	1497127200	29600	29600	29600	29600	28
331	20231208	143300	1496298400	29600	29600	29600	29600	7
332	20231208	143200	1496091200	29550	29550	29550	29550	91
333	20231208	143100	1493402150	29550	29600	29600	29550	63
334	20231208	143000	1491539850	29600	29550	29600	29550	113
335	20231208	142900	1488195550	29550	29550	29550	29550	66
336	20231208	142800	1486245250	29550	29550	29600	29550	162
337	20231208	142700	1481455400	29550	29600	29600	29550	324
338	20231208	142600	1471866250	29600	29600	29650	29600	130
339	20231208	142500	1468017250	29600	29600	29600	29600	115
340	20231208	142400	1464613250	29600	29600	29600	29600	118
341	20231208	142300	1461120450	29550	29600	29600	29550	120
342	20231208	142200	1457573700	29600	29500	29600	29500	356
343	20231208	142100	1447049050	29550	29500	29550	29500	73
344	20231208	142000	1444895100	29550	29500	29550	29500	131
345	20231208	141900	1441029050	29500	29500	29500	29500	35
346	20231208	141800	1439996550	29500	29500	29600	29500	158
347	20231208	141700	1435335350	29500	29550	29600	29500	108
348	20231208	141600	1432145200	29550	29550	29550	29550	25
349	20231208	141500	1431406450	29550	29550	29550	29550	157
350	20231208	141400	1426767100	29600	29600	29600	29550	157
351	20231208	141300	1422121200	29600	29550	29600	29550	158
352	20231208	141200	1417452200	29600	29550	29600	29500	174
353	20231208	141100	1412308450	29550	29550	29550	29500	1046
354	20231208	141000	1381446950	29550	29500	29550	29500	590
355	20231208	140900	1364015700	29500	29500	29500	29500	10
356	20231208	140800	1363720700	29500	29500	29550	29500	38
357	20231208	140700	1362599650	29500	29500	29500	29500	66
358	20231208	140600	1360652650	29550	29500	29550	29500	84
359	20231208	140500	1358174150	29450	29500	29500	29450	105
360	20231208	140400	1355077350	29450	29450	29450	29450	67
361	20231208	140300	1353104200	29450	29500	29500	29450	115
362	20231208	140200	1349712200	29500	29450	29500	29450	108
363	20231208	140100	1346530250	29450	29450	29500	29450	384
364	20231208	140000	1335215350	29450	29500	29500	29450	115
365	20231208	135900	1331827350	29450	29450	29500	29450	67
366	20231208	135800	1329854100	29450	29450	29500	29450	196
367	20231208	135700	1324079250	29450	29450	29450	29450	107
368	20231208	135600	1320928100	29450	29500	29550	29450	273
369	20231208	135500	1312877800	29500	29500	29500	29450	34
370	20231208	135400	1311876050	29450	29400	29450	29400	365
371	20231208	135300	1301127300	29400	29400	29400	29350	220
372	20231208	135200	1294660100	29400	29400	29400	29400	106
373	20231208	135100	1291543700	29400	29400	29400	29400	57
374	20231208	135000	1289867900	29400	29400	29400	29400	265
375	20231208	134900	1282076900	29400	29350	29400	29350	134
376	20231208	134800	1278139100	29350	29350	29350	29350	106
377	20231208	134700	1275028000	29350	29350	29350	29350	268
378	20231208	134600	1267162200	29350	29350	29350	29350	1161
379	20231208	134500	1233086850	29350	29400	29400	29350	365
380	20231208	134400	1222357950	29400	29400	29400	29400	76
381	20231208	134300	1220123550	29350	29400	29400	29350	180
382	20231208	134200	1214836850	29350	29350	29400	29350	127
383	20231208	134100	1211109150	29400	29400	29400	29350	158
384	20231208	134000	1206465150	29400	29350	29400	29350	200
385	20231208	133900	1200594500	29350	29350	29350	29350	525
386	20231208	133800	1185185750	29350	29400	29400	29350	224
387	20231208	133700	1178605200	29400	29400	29400	29400	36
388	20231208	133600	1177546800	29400	29400	29400	29400	131
389	20231208	133500	1173695400	29400	29400	29450	29400	451
390	20231208	133400	1160433950	29350	29350	29400	29350	55
391	20231208	133300	1158818700	29400	29400	29400	29350	167
392	20231208	133200	1153912150	29400	29400	29400	29350	68
393	20231208	133100	1151914750	29400	29400	29400	29350	292
394	20231208	133000	1143331250	29350	29350	29400	29350	208
395	20231208	132900	1137226050	29350	29350	29350	29350	95
396	20231208	132800	1134437800	29400	29350	29400	29350	197
397	20231208	132700	1128653250	29350	29350	29400	29350	161
398	20231208	132600	1123922750	29350	29350	29350	29350	91
399	20231208	132500	1121251900	29350	29400	29400	29350	156
400	20231208	132400	1116673250	29350	29400	29400	29350	511
401	20231208	132300	1101651200	29350	29350	29350	29350	186
402	20231208	132200	1096192100	29350	29400	29400	29350	79
403	20231208	132100	1093873350	29350	29400	29400	29350	213
404	20231208	132000	1087616700	29350	29400	29400	29350	43
405	20231208	131900	1086354350	29400	29400	29400	29350	138
406	20231208	131800	1082300500	29350	29350	29350	29350	116
407	20231208	131700	1078895900	29350	29400	29400	29350	501
408	20231208	131600	1064183300	29400	29400	29400	29350	170
409	20231208	131500	1059192650	29350	29350	29400	29350	160
410	20231208	131400	1054493650	29350	29400	29400	29350	524
411	20231208	131300	1039109250	29350	29350	29350	29350	248
412	20231208	131200	1031830450	29350	29350	29350	29350	27
413	20231208	131100	1031038000	29350	29350	29350	29350	146
414	20231208	131000	1026752900	29350	29350	29400	29350	478
415	20231208	130900	1012723050	29350	29350	29400	29350	237
416	20231208	130800	1005766800	29350	29400	29400	29350	157
417	20231208	130700	1001151500	29400	29400	29400	29400	455
418	20231208	130600	987774500	29400	29400	29400	29400	458
419	20231208	130500	974309300	29400	29400	29400	29400	547
420	20231208	130400	958227500	29400	29400	29400	29400	11
421	20231208	130300	957904100	29400	29400	29400	29400	39
422	20231208	130200	956757500	29400	29400	29400	29400	67
423	20231208	130100	954787700	29400	29400	29400	29400	34
424	20231208	130000	953788100	29400	29400	29450	29400	278
425	20231208	125900	945614850	29450	29400	29450	29400	125
426	20231208	125800	941937350	29450	29400	29450	29400	117
427	20231208	125700	938497500	29400	29400	29450	29400	95
428	20231208	125600	935703000	29400	29400	29400	29400	48
429	20231208	125500	934291800	29400	29400	29400	29400	26
430	20231208	125400	933527400	29400	29450	29450	29400	178
431	20231208	125300	928289050	29450	29400	29450	29400	110
432	20231208	125200	925050050	29400	29400	29450	29400	28
433	20231208	125100	924226700	29400	29400	29450	29400	124
434	20231208	125000	920581050	29400	29400	29400	29400	26
435	20231208	124900	919816650	29400	29400	29450	29400	151
436	20231208	124800	915373750	29400	29400	29400	29400	80
437	20231208	124700	913021750	29450	29400	29450	29400	62
438	20231208	124600	911198200	29400	29400	29400	29400	39
439	20231208	124500	910051600	29400	29450	29450	29400	500
440	20231208	124400	895326650	29450	29450	29450	29450	56
441	20231208	124300	893677450	29450	29450	29450	29450	64
442	20231208	124200	891792650	29450	29450	29450	29450	59
443	20231208	124100	890055100	29450	29450	29450	29450	25
444	20231208	124000	889318850	29450	29450	29450	29450	66
445	20231208	123900	887375150	29450	29450	29450	29450	38
446	20231208	123800	886256050	29450	29450	29450	29450	26
447	20231208	123700	885490350	29450	29450	29450	29450	76
448	20231208	123600	883252150	29450	29450	29450	29450	25
449	20231208	123500	882515900	29450	29450	29450	29450	37
450	20231208	123400	881426250	29450	29450	29450	29450	247
451	20231208	123300	874152100	29450	29450	29450	29450	72
452	20231208	123200	872031700	29450	29450	29500	29450	66
453	20231208	123100	870086950	29450	29450	29450	29450	153
454	20231208	123000	865581100	29450	29450	29450	29450	128
455	20231208	122900	861811500	29450	29500	29500	29450	80
456	20231208	122800	859455400	29450	29450	29450	29450	64
457	20231208	122700	857570600	29450	29450	29450	29450	138
458	20231208	122600	853506500	29450	29450	29450	29450	65
459	20231208	122500	851592250	29450	29450	29500	29450	49
460	20231208	122400	850148600	29450	29450	29450	29450	57
461	20231208	122300	848469950	29450	29450	29450	29450	78
462	20231208	122200	846172850	29450	29450	29450	29450	24
463	20231208	122100	845466050	29450	29450	29450	29450	27
464	20231208	122000	844670900	29450	29500	29500	29450	62
465	20231208	121900	842844850	29450	29500	29500	29450	34
466	20231208	121800	841843200	29450	29450	29450	29450	36
467	20231208	121700	840783000	29450	29450	29500	29450	68
468	20231208	121600	838780300	29450	29450	29450	29450	161
469	20231208	121500	834038850	29450	29450	29450	29450	51
470	20231208	121400	832536900	29450	29450	29500	29450	677
471	20231208	121300	812597950	29450	29450	29450	29450	147
472	20231208	121200	808268800	29450	29450	29500	29450	155
473	20231208	121100	803702050	29450	29450	29450	29450	36
474	20231208	121000	802641850	29450	29450	29450	29450	10
475	20231208	120900	802347350	29450	29450	29500	29450	67
476	20231208	120800	800374150	29450	29450	29450	29450	34
477	20231208	120700	799372850	29450	29500	29500	29450	60
478	20231208	120600	797604150	29500	29450	29500	29450	108
479	20231208	120500	794423500	29450	29450	29450	29450	27
480	20231208	120400	793628350	29450	29500	29500	29450	33
481	20231208	120300	792656050	29450	29450	29500	29450	127
482	20231208	120200	788913400	29450	29500	29500	29450	195
483	20231208	120100	783162100	29450	29450	29450	29450	36
484	20231208	120000	782101900	29450	29450	29500	29450	86
485	20231208	115900	779568200	29500	29450	29500	29450	45
486	20231208	115800	778241850	29450	29450	29500	29450	28
487	20231208	115700	777417150	29450	29500	29500	29450	80
488	20231208	115600	775060350	29450	29450	29450	29450	549
489	20231208	115500	758892300	29450	29450	29450	29450	66
490	20231208	115400	756948600	29450	29500	29500	29450	140
491	20231208	115300	752820350	29500	29500	29500	29500	49
492	20231208	115200	751374850	29500	29550	29550	29500	2165
493	20231208	115100	687504650	29550	29500	29550	29500	47
494	20231208	115000	686117050	29500	29500	29500	29500	26
495	20231208	114900	685350050	29500	29550	29550	29500	76
496	20231208	114800	683108000	29550	29500	29550	29500	16
497	20231208	114700	682635700	29500	29500	29550	29500	153
498	20231208	114600	678117200	29500	29550	29550	29500	161
499	20231208	114500	673360350	29550	29550	29550	29550	26
500	20231208	114400	672592050	29550	29550	29550	29550	35
501	20231208	114300	671557800	29550	29550	29550	29550	67
502	20231208	114200	669577950	29550	29550	29550	29550	91
503	20231208	114100	666888900	29550	29500	29550	29500	78
504	20231208	114000	664587250	29500	29500	29550	29500	28
505	20231208	113900	663761150	29500	29550	29550	29500	24
506	20231208	113800	663052950	29550	29500	29600	29500	463
507	20231208	113700	649360150	29500	29500	29500	29500	20
508	20231208	113600	648770150	29500	29500	29500	29500	27
509	20231208	113500	647973650	29500	29500	29550	29500	186
510	20231208	113400	642481100	29550	29550	29550	29500	85
511	20231208	113300	639970650	29500	29500	29500	29500	25
512	20231208	113200	639233150	29500	29550	29550	29500	97
513	20231208	113100	636370650	29500	29500	29500	29500	26
514	20231208	113000	635603650	29500	29500	29500	29500	37
515	20231208	112900	634512150	29500	29550	29550	29500	109
516	20231208	112800	631294700	29500	29500	29500	29500	26
517	20231208	112700	630527700	29500	29500	29500	29500	35
518	20231208	112600	629495200	29500	29550	29550	29500	55
519	20231208	112500	627872450	29500	29500	29550	29500	50
520	20231208	112400	626396800	29500	29500	29550	29500	67
521	20231208	112300	624420100	29550	29500	29550	29500	121
522	20231208	112200	620849750	29500	29500	29550	29500	36
523	20231208	112100	619787200	29550	29500	29550	29500	287
524	20231208	112000	611320650	29500	29500	29550	29500	39
525	20231208	111900	610169950	29500	29550	29550	29500	50
526	20231208	111800	608693700	29500	29550	29550	29500	120
527	20231208	111700	605151450	29550	29550	29550	29500	111
528	20231208	111600	601872700	29550	29500	29550	29500	45
529	20231208	111500	600544800	29500	29500	29500	29500	110
530	20231208	111400	597299800	29500	29500	29500	29500	26
531	20231208	111300	596532800	29500	29500	29550	29500	55
532	20231208	111200	594909300	29500	29500	29500	29500	64
533	20231208	111100	593021300	29500	29500	29550	29500	91
534	20231208	111000	590335050	29500	29500	29500	29500	167
535	20231208	110900	585408550	29500	29550	29550	29500	348
536	20231208	110800	575141350	29500	29550	29550	29500	59
537	20231208	110700	573399700	29550	29500	29550	29500	75
538	20231208	110600	571186650	29500	29500	29500	29500	37
539	20231208	110500	570095150	29550	29500	29550	29500	28
540	20231208	110400	569268950	29500	29500	29550	29500	21
541	20231208	110300	568649400	29550	29550	29550	29500	29
542	20231208	110200	567792950	29550	29500	29550	29500	29
543	20231208	110100	566937250	29500	29500	29500	29500	76
544	20231208	110000	564695250	29550	29550	29550	29500	57
545	20231208	105900	563013150	29500	29550	29550	29500	112
546	20231208	105800	559706400	29500	29500	29500	29500	148
547	20231208	105700	555340400	29550	29550	29550	29500	64
548	20231208	105600	553449800	29550	29500	29550	29500	81
549	20231208	105500	551057500	29550	29550	29550	29500	218
550	20231208	105400	544617550	29550	29550	29600	29550	43
551	20231208	105300	543346600	29550	29550	29550	29550	552
552	20231208	105200	527035000	29550	29550	29550	29550	38
553	20231208	105100	525912100	29550	29550	29550	29550	87
554	20231208	105000	523341250	29550	29550	29550	29550	16
555	20231208	104900	522868450	29550	29550	29600	29550	72
556	20231208	104800	520740800	29550	29550	29550	29550	22
557	20231208	104700	520090700	29550	29550	29600	29550	43
558	20231208	104600	518819450	29550	29550	29600	29550	88
559	20231208	104500	516218750	29550	29550	29550	29550	87
560	20231208	104400	513647900	29600	29550	29600	29550	20
561	20231208	104300	513056400	29600	29550	29600	29550	111
562	20231208	104200	509774750	29550	29550	29550	29550	29
563	20231208	104100	508917800	29550	29550	29550	29550	788
564	20231208	104000	485632400	29550	29550	29600	29550	72
565	20231208	103900	483504750	29550	29550	29600	29550	35
566	20231208	103800	482470450	29550	29600	29600	29550	71
567	20231208	103700	480370200	29600	29600	29600	29600	12
568	20231208	103600	480015000	29600	29600	29650	29550	43
569	20231208	103500	478742200	29550	29550	29550	29550	74
570	20231208	103400	476555500	29550	29600	29600	29550	61
571	20231208	103300	474750400	29550	29600	29600	29550	188
572	20231208	103200	469192600	29600	29550	29600	29550	86
573	20231208	103100	466650800	29550	29550	29600	29550	21
574	20231208	103000	466030200	29550	29550	29600	29550	131
575	20231208	102900	462154050	29550	29550	29550	29550	71
576	20231208	102800	460056000	29550	29550	29550	29550	38
577	20231208	102700	458933100	29550	29600	29600	29550	72
578	20231208	102600	456802350	29550	29550	29600	29550	82
579	20231208	102500	454379200	29550	29550	29600	29550	31
580	20231208	102400	453463100	29600	29600	29600	29550	71
581	20231208	102300	451364750	29600	29600	29600	29600	74
582	20231208	102200	449174350	29600	29600	29600	29600	88
583	20231208	102100	446569550	29600	29600	29600	29600	80
584	20231208	102000	444201550	29600	29600	29600	29600	110
585	20231208	101900	440945550	29600	29600	29600	29600	38
586	20231208	101800	439820750	29650	29600	29650	29600	72
587	20231208	101700	437689500	29600	29600	29600	29600	11
588	20231208	101600	437363900	29600	29600	29650	29600	44
589	20231208	101500	436061450	29600	29600	29600	29600	803
590	20231208	101400	412292650	29600	29600	29600	29600	495
591	20231208	101300	397640650	29600	29600	29650	29600	20
592	20231208	101200	397048400	29600	29600	29600	29600	180
593	20231208	101100	391720400	29600	29600	29600	29600	41
594	20231208	101000	390506800	29600	29650	29650	29600	11
595	20231208	100900	390181150	29650	29600	29650	29600	225
596	20231208	100800	383521100	29600	29600	29600	29600	216
597	20231208	100700	377127500	29600	29550	29600	29550	192
598	20231208	100600	371448200	29550	29600	29600	29550	137
599	20231208	100500	367397850	29600	29600	29600	29550	245
600	20231208	100400	360147300	29600	29550	29650	29550	147
601	20231208	100300	355800950	29550	29600	29600	29550	690
602	20231208	100200	335378150	29550	29600	29600	29550	92
603	20231208	100100	332657500	29600	29600	29600	29600	85
604	20231208	100000	330141500	29550	29600	29600	29550	1168
605	20231208	095900	295569200	29600	29650	29650	29600	55
606	20231208	095800	293940350	29650	29650	29650	29600	466
607	20231208	095700	280146450	29600	29600	29650	29600	71
608	20231208	095600	278043350	29600	29650	29650	29600	21
609	20231208	095500	277421350	29600	29650	29650	29600	105
610	20231208	095400	274311650	29650	29600	29650	29600	155
611	20231208	095300	269718600	29600	29600	29600	29600	47
612	20231208	095200	268327400	29600	29600	29600	29600	138
613	20231208	095100	264242600	29600	29600	29600	29600	477
614	20231208	095000	250123400	29600	29600	29650	29600	1254
615	20231208	094900	213004950	29600	29650	29650	29600	136
616	20231208	094800	208977050	29600	29650	29650	29600	23
617	20231208	094700	208296100	29650	29650	29650	29650	31
618	20231208	094600	207376950	29650	29650	29650	29650	619
619	20231208	094500	189023600	29650	29650	29650	29650	12
620	20231208	094400	188667800	29650	29700	29700	29650	400
621	20231208	094300	176799450	29700	29750	29750	29700	73
622	20231208	094200	174631050	29750	29750	29750	29750	323
623	20231208	094100	165021800	29750	29750	29750	29750	0
624	20231208	094000	165021800	29750	29750	29750	29750	5
625	20231208	093900	164873050	29750	29750	29750	29750	216
626	20231208	093800	158447050	29750	29750	29750	29750	0
627	20231208	093700	158447050	29750	29750	29750	29750	8
628	20231208	093600	158209050	29700	29700	29750	29700	102
629	20231208	093500	155179500	29750	29750	29750	29750	39
630	20231208	093400	154019250	29800	29800	29800	29800	0
631	20231208	093300	154019250	29800	29800	29800	29800	0
632	20231208	093200	154019250	29800	29750	29800	29750	8
633	20231208	093100	153781100	29750	29750	29750	29750	101
634	20231208	093000	150776350	29700	29800	29800	29700	46
635	20231208	092900	149407800	29800	29800	29800	29800	12
636	20231208	092800	149050200	29800	29750	29800	29750	3
637	20231208	092700	148960850	29750	29750	29750	29750	205
638	20231208	092600	142862100	29750	29700	29750	29700	63
639	20231208	092500	140990750	29650	29700	29700	29650	39
640	20231208	092400	139832950	29700	29700	29700	29700	15
641	20231208	092300	139387450	29700	29700	29700	29650	6
642	20231208	092200	139209400	29700	29700	29700	29700	2
643	20231208	092100	139150000	29700	29700	29700	29650	111
644	20231208	092000	135858150	29650	29700	29700	29650	151
645	20231208	091900	131380900	29650	29700	29700	29650	204
646	20231208	091800	125329500	29700	29650	29700	29650	37
647	20231208	091700	124232200	29700	29700	29700	29700	4
648	20231208	091600	124113400	29700	29700	29700	29600	172
649	20231208	091500	119021550	29700	29700	29700	29700	62
650	20231208	091400	117180150	29700	29550	29700	29550	88
651	20231208	091300	114578700	29550	29650	29650	29550	1436
652	20231208	091200	72066400	29700	29750	29750	29700	91
653	20231208	091100	69363600	29750	29750	29750	29700	25
654	20231208	091000	68620850	29700	29750	29750	29700	19
655	20231208	090900	68055850	29800	29800	29800	29600	489
656	20231208	090800	53549200	29800	29800	29800	29800	3
657	20231208	090700	53459800	29700	29700	29750	29700	170
658	20231208	090600	48405850	29700	29700	29700	29700	144
659	20231208	090500	44129050	29700	29600	29750	29550	96
660	20231208	090400	41282150	29600	29850	29850	29550	372
661	20231208	090300	30256850	29850	29850	29850	29650	9
662	20231208	090200	29988400	29850	29750	29850	29600	204
663	20231208	090100	23936450	29850	29850	29850	29850	10
664	20231208	090000	23637950	29850	29850	29850	29800	792