KissMeData/064290/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193900	3392064750	29800	29800	29800	29800	3320
3	20231206	193800	3392064750	29800	29800	29800	29800	0
4	20231206	193700	3392064750	29800	29800	29800	29800	0
5	20231206	193600	3392064750	29800	29800	29800	29800	0
6	20231206	193500	3392064750	29800	29800	29800	29800	0
7	20231206	193400	3392064750	29800	29800	29800	29800	0
8	20231206	193300	3392064750	29800	29800	29800	29800	0
9	20231206	193200	3392064750	29800	29800	29800	29800	0
10	20231206	193100	3392064750	29800	29800	29800	29800	0
11	20231206	193000	3392064750	29800	29800	29800	29800	0
12	20231206	192900	3392064750	29800	29800	29800	29800	0
13	20231206	192800	3392064750	29800	29800	29800	29800	0
14	20231206	192700	3392064750	29800	29800	29800	29800	0
15	20231206	192600	3392064750	29800	29800	29800	29800	0
16	20231206	192500	3392064750	29800	29800	29800	29800	0
17	20231206	192400	3392064750	29800	29800	29800	29800	0
18	20231206	192300	3392064750	29800	29800	29800	29800	0
19	20231206	192200	3392064750	29800	29800	29800	29800	0
20	20231206	192100	3392064750	29800	29800	29800	29800	0
21	20231206	192000	3392064750	29800	29800	29800	29800	0
22	20231206	191900	3392064750	29800	29800	29800	29800	0
23	20231206	191800	3392064750	29800	29800	29800	29800	0
24	20231206	191700	3392064750	29800	29800	29800	29800	0
25	20231206	191600	3392064750	29800	29800	29800	29800	0
26	20231206	191500	3392064750	29800	29800	29800	29800	0
27	20231206	191400	3392064750	29800	29800	29800	29800	0
28	20231206	191300	3392064750	29800	29800	29800	29800	0
29	20231206	191200	3392064750	29800	29800	29800	29800	0
30	20231206	191100	3392064750	29800	29800	29800	29800	0
31	20231206	191000	3392064750	29800	29800	29800	29800	0
32	20231206	190900	3392064750	29800	29800	29800	29800	3320
33	20231206	190800	3392064750	29800	29800	29800	29800	0
34	20231206	190700	3392064750	29800	29800	29800	29800	0
35	20231206	190600	3392064750	29800	29800	29800	29800	0
36	20231206	190500	3392064750	29800	29800	29800	29800	0
37	20231206	190400	3392064750	29800	29800	29800	29800	0
38	20231206	190300	3392064750	29800	29800	29800	29800	0
39	20231206	190200	3392064750	29800	29800	29800	29800	0
40	20231206	190100	3392064750	29800	29800	29800	29800	0
41	20231206	190000	3392064750	29800	29800	29800	29800	0
42	20231206	185900	3392064750	29800	29800	29800	29800	0
43	20231206	185800	3392064750	29800	29800	29800	29800	0
44	20231206	185700	3392064750	29800	29800	29800	29800	0
45	20231206	185600	3392064750	29800	29800	29800	29800	0
46	20231206	185500	3392064750	29800	29800	29800	29800	0
47	20231206	185400	3392064750	29800	29800	29800	29800	0
48	20231206	185300	3392064750	29800	29800	29800	29800	0
49	20231206	185200	3392064750	29800	29800	29800	29800	0
50	20231206	185100	3392064750	29800	29800	29800	29800	0
51	20231206	185000	3392064750	29800	29800	29800	29800	0
52	20231206	184900	3392064750	29800	29800	29800	29800	0
53	20231206	184800	3392064750	29800	29800	29800	29800	0
54	20231206	184700	3392064750	29800	29800	29800	29800	0
55	20231206	184600	3392064750	29800	29800	29800	29800	0
56	20231206	184500	3392064750	29800	29800	29800	29800	0
57	20231206	184400	3392064750	29800	29800	29800	29800	0
58	20231206	184300	3392064750	29800	29800	29800	29800	0
59	20231206	184200	3392064750	29800	29800	29800	29800	0
60	20231206	184100	3392064750	29800	29800	29800	29800	0
61	20231206	184000	3392064750	29800	29800	29800	29800	0
62	20231206	183900	3392064750	29800	29800	29800	29800	3320
63	20231206	183800	3392064750	29800	29800	29800	29800	0
64	20231206	183700	3392064750	29800	29800	29800	29800	0
65	20231206	183600	3392064750	29800	29800	29800	29800	0
66	20231206	183500	3392064750	29800	29800	29800	29800	0
67	20231206	183400	3392064750	29800	29800	29800	29800	0
68	20231206	183300	3392064750	29800	29800	29800	29800	0
69	20231206	183200	3392064750	29800	29800	29800	29800	0
70	20231206	183100	3392064750	29800	29800	29800	29800	0
71	20231206	183000	3392064750	29800	29800	29800	29800	0
72	20231206	182900	3392064750	29800	29800	29800	29800	0
73	20231206	182800	3392064750	29800	29800	29800	29800	0
74	20231206	182700	3392064750	29800	29800	29800	29800	0
75	20231206	182600	3392064750	29800	29800	29800	29800	0
76	20231206	182500	3392064750	29800	29800	29800	29800	0
77	20231206	182400	3392064750	29800	29800	29800	29800	0
78	20231206	182300	3392064750	29800	29800	29800	29800	0
79	20231206	182200	3392064750	29800	29800	29800	29800	0
80	20231206	182100	3392064750	29800	29800	29800	29800	0
81	20231206	182000	3392064750	29800	29800	29800	29800	0
82	20231206	181900	3392064750	29800	29800	29800	29800	0
83	20231206	181800	3392064750	29800	29800	29800	29800	0
84	20231206	181700	3392064750	29800	29800	29800	29800	0
85	20231206	181600	3392064750	29800	29800	29800	29800	0
86	20231206	181500	3392064750	29800	29800	29800	29800	0
87	20231206	181400	3392064750	29800	29800	29800	29800	0
88	20231206	181300	3392064750	29800	29800	29800	29800	0
89	20231206	181200	3392064750	29800	29800	29800	29800	0
90	20231206	181100	3392064750	29800	29800	29800	29800	0
91	20231206	181000	3392064750	29800	29800	29800	29800	0
92	20231206	180900	3392064750	29800	29800	29800	29800	3320
93	20231206	180800	3392064750	29800	29800	29800	29800	0
94	20231206	180700	3392064750	29800	29800	29800	29800	0
95	20231206	180600	3392064750	29800	29800	29800	29800	0
96	20231206	180500	3392064750	29800	29800	29800	29800	0
97	20231206	180400	3392064750	29800	29800	29800	29800	0
98	20231206	180300	3392064750	29800	29800	29800	29800	0
99	20231206	180200	3392064750	29800	29800	29800	29800	0
100	20231206	180100	3392064750	29800	29800	29800	29800	0
101	20231206	180000	3392064750	29800	29800	29800	29800	0
102	20231206	175900	3392064750	29800	29800	29800	29800	0
103	20231206	175800	3392064750	29800	29800	29800	29800	0
104	20231206	175700	3392064750	29800	29800	29800	29800	0
105	20231206	175600	3392064750	29800	29800	29800	29800	0
106	20231206	175500	3392064750	29800	29800	29800	29800	0
107	20231206	175400	3392064750	29800	29800	29800	29800	0
108	20231206	175300	3392064750	29800	29800	29800	29800	0
109	20231206	175200	3392064750	29800	29800	29800	29800	0
110	20231206	175100	3392064750	29800	29800	29800	29800	0
111	20231206	175000	3392064750	29800	29800	29800	29800	0
112	20231206	174900	3392064750	29800	29800	29800	29800	0
113	20231206	174800	3392064750	29800	29800	29800	29800	0
114	20231206	174700	3392064750	29800	29800	29800	29800	0
115	20231206	174600	3392064750	29800	29800	29800	29800	0
116	20231206	174500	3392064750	29800	29800	29800	29800	0
117	20231206	174400	3392064750	29800	29800	29800	29800	0
118	20231206	174300	3392064750	29800	29800	29800	29800	0
119	20231206	174200	3392064750	29800	29800	29800	29800	0
120	20231206	174100	3392064750	29800	29800	29800	29800	0
121	20231206	174000	3392064750	29800	29800	29800	29800	0
122	20231206	173900	3392064750	29800	29800	29800	29800	3320
123	20231206	173800	3392064750	29800	29800	29800	29800	0
124	20231206	173700	3392064750	29800	29800	29800	29800	0
125	20231206	173600	3392064750	29800	29800	29800	29800	0
126	20231206	173500	3392064750	29800	29800	29800	29800	0
127	20231206	173400	3392064750	29800	29800	29800	29800	0
128	20231206	173300	3392064750	29800	29800	29800	29800	0
129	20231206	173200	3392064750	29800	29800	29800	29800	0
130	20231206	173100	3392064750	29800	29800	29800	29800	0
131	20231206	173000	3392064750	29800	29800	29800	29800	0
132	20231206	172900	3392064750	29800	29800	29800	29800	0
133	20231206	172800	3392064750	29800	29800	29800	29800	0
134	20231206	172700	3392064750	29800	29800	29800	29800	0
135	20231206	172600	3392064750	29800	29800	29800	29800	0
136	20231206	172500	3392064750	29800	29800	29800	29800	0
137	20231206	172400	3392064750	29800	29800	29800	29800	0
138	20231206	172300	3392064750	29800	29800	29800	29800	0
139	20231206	172200	3392064750	29800	29800	29800	29800	0
140	20231206	172100	3392064750	29800	29800	29800	29800	0
141	20231206	172000	3392064750	29800	29800	29800	29800	0
142	20231206	171900	3392064750	29800	29800	29800	29800	0
143	20231206	171800	3392064750	29800	29800	29800	29800	0
144	20231206	171700	3392064750	29800	29800	29800	29800	0
145	20231206	171600	3392064750	29800	29800	29800	29800	0
146	20231206	171500	3392064750	29800	29800	29800	29800	0
147	20231206	171400	3392064750	29800	29800	29800	29800	0
148	20231206	171300	3392064750	29800	29800	29800	29800	0
149	20231206	171200	3392064750	29800	29800	29800	29800	0
150	20231206	171100	3392064750	29800	29800	29800	29800	0
151	20231206	171000	3392064750	29800	29800	29800	29800	0
152	20231206	170900	3392064750	29800	29800	29800	29800	3320
153	20231206	170800	3392064750	29800	29800	29800	29800	0
154	20231206	170700	3392064750	29800	29800	29800	29800	0
155	20231206	170600	3392064750	29800	29800	29800	29800	0
156	20231206	170500	3392064750	29800	29800	29800	29800	0
157	20231206	170400	3392064750	29800	29800	29800	29800	0
158	20231206	170300	3392064750	29800	29800	29800	29800	0
159	20231206	170200	3392064750	29800	29800	29800	29800	0
160	20231206	170100	3392064750	29800	29800	29800	29800	0
161	20231206	170000	3392064750	29800	29800	29800	29800	0
162	20231206	165900	3392064750	29800	29800	29800	29800	0
163	20231206	165800	3392064750	29800	29800	29800	29800	0
164	20231206	165700	3392064750	29800	29800	29800	29800	0
165	20231206	165600	3392064750	29800	29800	29800	29800	0
166	20231206	165500	3392064750	29800	29800	29800	29800	0
167	20231206	165400	3392064750	29800	29800	29800	29800	0
168	20231206	165300	3392064750	29800	29800	29800	29800	0
169	20231206	165200	3392064750	29800	29800	29800	29800	0
170	20231206	165100	3392064750	29800	29800	29800	29800	0
171	20231206	165000	3392064750	29800	29800	29800	29800	0
172	20231206	164900	3392064750	29800	29800	29800	29800	0
173	20231206	164800	3392064750	29800	29800	29800	29800	0
174	20231206	164700	3392064750	29800	29800	29800	29800	0
175	20231206	164600	3392064750	29800	29800	29800	29800	0
176	20231206	164500	3392064750	29800	29800	29800	29800	0
177	20231206	164400	3392064750	29800	29800	29800	29800	0
178	20231206	164300	3392064750	29800	29800	29800	29800	0
179	20231206	164200	3392064750	29800	29800	29800	29800	0
180	20231206	164100	3392064750	29800	29800	29800	29800	0
181	20231206	164000	3392064750	29800	29800	29800	29800	0
182	20231206	163900	3392064750	29800	29800	29800	29800	3320
183	20231206	163800	3392064750	29800	29800	29800	29800	0
184	20231206	163700	3392064750	29800	29800	29800	29800	0
185	20231206	163600	3392064750	29800	29800	29800	29800	0
186	20231206	163500	3392064750	29800	29800	29800	29800	0
187	20231206	163400	3392064750	29800	29800	29800	29800	0
188	20231206	163300	3392064750	29800	29800	29800	29800	0
189	20231206	163200	3392064750	29800	29800	29800	29800	0
190	20231206	163100	3392064750	29800	29800	29800	29800	0
191	20231206	163000	3392064750	29800	29800	29800	29800	0
192	20231206	162900	3392064750	29800	29800	29800	29800	0
193	20231206	162800	3392064750	29800	29800	29800	29800	0
194	20231206	162700	3392064750	29800	29800	29800	29800	0
195	20231206	162600	3392064750	29800	29800	29800	29800	0
196	20231206	162500	3392064750	29800	29800	29800	29800	0
197	20231206	162400	3392064750	29800	29800	29800	29800	0
198	20231206	162300	3392064750	29800	29800	29800	29800	0
199	20231206	162200	3392064750	29800	29800	29800	29800	0
200	20231206	162100	3392064750	29800	29800	29800	29800	0
201	20231206	162000	3392064750	29800	29800	29800	29800	0
202	20231206	161900	3392064750	29800	29800	29800	29800	0
203	20231206	161800	3392064750	29800	29800	29800	29800	0
204	20231206	161700	3392064750	29800	29800	29800	29800	0
205	20231206	161600	3392064750	29800	29800	29800	29800	0
206	20231206	161500	3392064750	29800	29800	29800	29800	0
207	20231206	161400	3392064750	29800	29800	29800	29800	0
208	20231206	161300	3392064750	29800	29800	29800	29800	0
209	20231206	161200	3392064750	29800	29800	29800	29800	0
210	20231206	161100	3392064750	29800	29800	29800	29800	0
211	20231206	161000	3392064750	29800	29800	29800	29800	0
212	20231206	160900	3392064750	29800	29800	29800	29800	3320
213	20231206	160800	3392064750	29800	29800	29800	29800	0
214	20231206	160700	3392064750	29800	29800	29800	29800	0
215	20231206	160600	3392064750	29800	29800	29800	29800	0
216	20231206	160500	3392064750	29800	29800	29800	29800	0
217	20231206	160400	3392064750	29800	29800	29800	29800	0
218	20231206	160300	3392064750	29800	29800	29800	29800	0
219	20231206	160200	3392064750	29800	29800	29800	29800	0
220	20231206	160100	3392064750	29800	29800	29800	29800	0
221	20231206	160000	3392064750	29800	29800	29800	29800	0
222	20231206	155900	3392064750	29800	29800	29800	29800	0
223	20231206	155800	3392064750	29800	29800	29800	29800	0
224	20231206	155700	3392064750	29800	29800	29800	29800	0
225	20231206	155600	3392064750	29800	29800	29800	29800	0
226	20231206	155500	3392064750	29800	29800	29800	29800	0
227	20231206	155400	3392064750	29800	29800	29800	29800	0
228	20231206	155300	3392064750	29800	29800	29800	29800	0
229	20231206	155200	3392064750	29800	29800	29800	29800	0
230	20231206	155100	3392064750	29800	29800	29800	29800	0
231	20231206	155000	3392064750	29800	29800	29800	29800	0
232	20231206	154900	3392064750	29800	29800	29800	29800	0
233	20231206	154800	3392064750	29800	29800	29800	29800	0
234	20231206	154700	3392064750	29800	29800	29800	29800	0
235	20231206	154600	3392064750	29800	29800	29800	29800	0
236	20231206	154500	3392064750	29800	29800	29800	29800	0
237	20231206	154400	3392064750	29800	29800	29800	29800	0
238	20231206	154300	3392064750	29800	29800	29800	29800	0
239	20231206	154200	3392064750	29800	29800	29800	29800	0
240	20231206	154100	3392064750	29800	29800	29800	29800	0
241	20231206	154000	3392064750	29800	29800	29800	29800	0
242	20231206	153900	3392064750	29800	29800	29800	29800	3320
243	20231206	153800	3392064750	29800	29800	29800	29800	0
244	20231206	153700	3392064750	29800	29800	29800	29800	0
245	20231206	153600	3392064750	29800	29800	29800	29800	0
246	20231206	153500	3392064750	29800	29800	29800	29800	0
247	20231206	153400	3392064750	29800	29800	29800	29800	0
248	20231206	153300	3392064750	29800	29800	29800	29800	0
249	20231206	153200	3392064750	29800	29800	29800	29800	0
250	20231206	153100	3392064750	29800	29800	29800	29800	0
251	20231206	153000	3392064750	29800	29800	29800	29800	3320
252	20231206	152900	3293128750	29800	29800	29800	29800	0
253	20231206	152800	3293128750	29800	29800	29800	29800	0
254	20231206	152700	3293128750	29800	29800	29800	29800	0
255	20231206	152600	3293128750	29800	29800	29800	29800	0
256	20231206	152500	3293128750	29800	29800	29800	29800	0
257	20231206	152400	3293128750	29800	29800	29800	29800	0
258	20231206	152300	3293128750	29800	29800	29800	29800	0
259	20231206	152200	3293128750	29800	29800	29800	29800	0
260	20231206	152100	3293128750	29800	29800	29800	29800	0
261	20231206	152000	3293128750	29800	29800	29800	29800	0
262	20231206	151900	3293128750	29800	29850	29850	29800	507
263	20231206	151800	3278010050	29850	29750	29850	29750	1370
264	20231206	151700	3237144600	29800	29800	29800	29750	89
265	20231206	151600	3234492500	29800	29800	29800	29800	368
266	20231206	151500	3223526100	29800	29750	29800	29750	369
267	20231206	151400	3212545950	29750	29700	29750	29650	409
268	20231206	151300	3200409950	29650	29700	29700	29650	161
269	20231206	151200	3195631950	29700	29700	29700	29700	545
270	20231206	151100	3179445450	29700	29700	29750	29700	248
271	20231206	151000	3172078450	29700	29750	29750	29650	197
272	20231206	150900	3166227400	29700	29700	29700	29700	145
273	20231206	150800	3161920900	29700	29700	29700	29700	218
274	20231206	150700	3155446300	29700	29700	29700	29700	511
275	20231206	150600	3140269600	29700	29650	29700	29600	77
276	20231206	150500	3137988700	29650	29650	29650	29650	402
277	20231206	150400	3126069400	29650	29650	29650	29600	288
278	20231206	150300	3117530700	29650	29650	29650	29600	169
279	20231206	150200	3112519900	29650	29600	29650	29600	108
280	20231206	150100	3109318650	29600	29650	29650	29600	246
281	20231206	150000	3102035550	29600	29600	29600	29600	447
282	20231206	145900	3088804350	29600	29600	29600	29600	35
283	20231206	145800	3087768350	29600	29600	29650	29600	34
284	20231206	145700	3086761850	29500	29600	29650	29500	599
285	20231206	145600	3069038400	29650	29650	29650	29650	19
286	20231206	145500	3068475050	29650	29650	29750	29650	329
287	20231206	145400	3058716750	29650	29750	29750	29650	2187
288	20231206	145300	2993820250	29750	29700	29750	29700	503
289	20231206	145200	2978876850	29700	29650	29700	29650	50
290	20231206	145100	2977394050	29650	29650	29650	29650	235
291	20231206	145000	2970426300	29650	29650	29650	29650	238
292	20231206	144900	2963369600	29600	29550	29600	29550	1310
293	20231206	144800	2924606850	29550	29600	29600	29550	112
294	20231206	144700	2921297150	29500	29550	29600	29500	274
295	20231206	144600	2913203750	29550	29550	29550	29500	219
296	20231206	144500	2906734800	29550	29600	29650	29550	1239
297	20231206	144400	2870113250	29650	29600	29650	29550	101
298	20231206	144300	2867122850	29500	29550	29650	29500	1314
299	20231206	144200	2828346200	29550	29650	29650	29550	2192
300	20231206	144100	2763507000	29600	29550	29600	29550	196
301	20231206	144000	2757707900	29650	29600	29700	29550	2296
302	20231206	143900	2689744450	29650	29650	29650	29600	745
303	20231206	143800	2667682500	29650	29700	29700	29650	88
304	20231206	143700	2665073200	29700	29650	29700	29600	187
305	20231206	143600	2659526150	29650	29650	29700	29650	303
306	20231206	143500	2650537050	29650	29700	29700	29650	113
307	20231206	143400	2647182700	29700	29750	29750	29700	74
308	20231206	143300	2644983750	29750	29750	29750	29700	213
309	20231206	143200	2638654550	29800	29700	29800	29700	165
310	20231206	143100	2633753850	29700	29700	29800	29700	179
311	20231206	143000	2628437450	29700	29700	29800	29700	1018
312	20231206	142900	2598194200	29700	29700	29700	29700	269
313	20231206	142800	2590204900	29800	29700	29800	29700	316
314	20231206	142700	2580807150	29700	29700	29700	29700	119
315	20231206	142600	2577272850	29750	29700	29750	29650	289
316	20231206	142500	2568692550	29700	29700	29750	29700	282
317	20231206	142400	2560315650	29700	29650	29700	29650	783
318	20231206	142300	2537092650	29700	29700	29700	29650	151
319	20231206	142200	2532613850	29700	29700	29700	29650	485
320	20231206	142100	2518211850	29700	29750	29750	29700	141
321	20231206	142000	2514023000	29750	29750	29750	29750	20
322	20231206	141900	2513428000	29750	29750	29750	29750	29
323	20231206	141800	2512565250	29750	29750	29750	29750	1
324	20231206	141700	2512535500	29750	29750	29750	29750	112
325	20231206	141600	2509203500	29700	29800	29800	29700	1719
326	20231206	141500	2457995400	29750	29750	29750	29700	147
327	20231206	141400	2453622800	29800	29750	29800	29750	97
328	20231206	141300	2450736750	29700	29750	29750	29700	185
329	20231206	141200	2445238200	29750	29800	29800	29750	470
330	20231206	141100	2431241200	29800	29850	29850	29800	175
331	20231206	141000	2426025700	29850	29800	29850	29800	74
332	20231206	140900	2423819350	29800	29850	29850	29800	446
333	20231206	140800	2410517900	29850	29800	29900	29800	440
334	20231206	140700	2397387500	29800	29800	29800	29800	88
335	20231206	140600	2394765100	29800	29750	29800	29750	216
336	20231206	140500	2388336650	29800	29800	29800	29800	90
337	20231206	140400	2385654650	29800	29800	29800	29800	250
338	20231206	140300	2378204650	29800	29800	29800	29800	132
339	20231206	140200	2374271050	29800	29800	29800	29800	12
340	20231206	140100	2373913450	29800	29800	29800	29800	261
341	20231206	140000	2366135650	29750	29800	29800	29750	120
342	20231206	135900	2362560150	29800	29750	29800	29750	212
343	20231206	135800	2356250750	29800	29800	29800	29800	44
344	20231206	135700	2354939550	29750	29750	29750	29750	177
345	20231206	135600	2349673800	29750	29750	29800	29750	35
346	20231206	135500	2348632300	29750	29750	29750	29750	130
347	20231206	135400	2344764800	29750	29750	29750	29750	65
348	20231206	135300	2342831050	29750	29800	29800	29750	125
349	20231206	135200	2339112250	29800	29750	29800	29750	20
350	20231206	135100	2338517200	29750	29750	29750	29750	260
351	20231206	135000	2330782200	29800	29800	29800	29800	139
352	20231206	134900	2326640000	29800	29800	29800	29800	78
353	20231206	134800	2324315600	29750	29750	29750	29750	45
354	20231206	134700	2322976850	29750	29850	29850	29750	693
355	20231206	134600	2302329350	29850	29850	29850	29850	5
356	20231206	134500	2302180100	29850	29850	29850	29850	43
357	20231206	134400	2300896550	29800	29800	29800	29800	323
358	20231206	134300	2291271150	29850	29850	29850	29800	465
359	20231206	134200	2277390950	29850	29850	29850	29850	52
360	20231206	134100	2275838750	29850	29850	29850	29850	47
361	20231206	134000	2274435800	29850	29850	29850	29850	23
362	20231206	133900	2273749250	29850	29850	29850	29850	1
363	20231206	133800	2273719400	29850	29850	29850	29850	126
364	20231206	133700	2269958300	29850	29850	29850	29850	0
365	20231206	133600	2269958300	29850	29800	29850	29800	261
366	20231206	133500	2262178850	29800	29800	29800	29800	0
367	20231206	133400	2262178850	29800	29850	29850	29800	341
368	20231206	133300	2252009900	29800	29850	29850	29800	202
369	20231206	133200	2245981750	29900	29850	29900	29850	137
370	20231206	133100	2241891150	29850	29850	29850	29850	27
371	20231206	133000	2241085200	29800	29900	29900	29800	120
372	20231206	132900	2237508600	29800	29800	29850	29800	421
373	20231206	132800	2224947250	29850	29900	29900	29850	430
374	20231206	132700	2212111500	29850	29850	29850	29850	50
375	20231206	132600	2210619000	29850	29850	29850	29850	581
376	20231206	132500	2193276150	29900	29900	29900	29900	23
377	20231206	132400	2192588450	29850	29900	29900	29850	162
378	20231206	132300	2187750350	29900	29900	29900	29900	56
379	20231206	132200	2186075950	29900	29950	29950	29900	65
380	20231206	132100	2184131300	29950	29950	29950	29950	3
381	20231206	132000	2184041450	29950	29900	29950	29900	103
382	20231206	131900	2180959100	29900	30000	30000	29900	27
383	20231206	131800	2180151100	29950	29950	29950	29950	108
384	20231206	131700	2176916500	29900	29850	29900	29850	410
385	20231206	131600	2164663150	29850	29900	29900	29850	78
386	20231206	131500	2162331450	29900	29900	29900	29900	38
387	20231206	131400	2161195250	29900	29850	29900	29850	28
388	20231206	131300	2160358150	29900	29850	29900	29850	10
389	20231206	131200	2160059250	29900	29900	29900	29900	1
390	20231206	131100	2160029350	29850	29800	29850	29800	596
391	20231206	131000	2142254950	29800	29800	29800	29800	129
392	20231206	130900	2138410750	29800	29800	29800	29800	72
393	20231206	130800	2136265150	29800	29800	29800	29800	73
394	20231206	130700	2134089750	29800	29800	29800	29800	23
395	20231206	130600	2133404350	29800	29800	29800	29800	104
396	20231206	130500	2130305150	29800	29800	29800	29800	23
397	20231206	130400	2129619750	29850	29850	29850	29800	51
398	20231206	130300	2128098550	29850	29800	29850	29750	119
399	20231206	130200	2124555800	29700	29700	29700	29700	0
400	20231206	130100	2124555800	29700	29700	29750	29700	423
401	20231206	130000	2111976500	29700	29700	29700	29700	146
402	20231206	125900	2107640300	29700	29700	29700	29700	11
403	20231206	125800	2107313600	29650	29600	29650	29600	419
404	20231206	125700	2094894050	29650	29650	29650	29650	116
405	20231206	125600	2091454650	29650	29600	29650	29600	54
406	20231206	125500	2089855100	29650	29650	29650	29650	29
407	20231206	125400	2088995250	29650	29650	29650	29650	5
408	20231206	125300	2088847000	29650	29600	29650	29600	123
409	20231206	125200	2085202550	29650	29650	29650	29650	19
410	20231206	125100	2084639200	29600	29650	29650	29600	24
411	20231206	125000	2083927650	29650	29650	29700	29650	45
412	20231206	124900	2082593150	29650	29650	29650	29650	323
413	20231206	124800	2073016200	29650	29700	29750	29650	318
414	20231206	124700	2063582250	29700	29700	29700	29700	19
415	20231206	124600	2063017950	29700	29700	29700	29700	453
416	20231206	124500	2049563850	29700	29700	29700	29650	116
417	20231206	124400	2046120150	29650	29650	29700	29650	510
418	20231206	124300	2030980950	29700	29650	29700	29650	121
419	20231206	124200	2027387750	29700	29700	29700	29700	25
420	20231206	124100	2026645250	29700	29750	29750	29700	465
421	20231206	124000	2012833050	29750	29750	29800	29750	123
422	20231206	123900	2009172650	29750	29750	29750	29750	598
423	20231206	123800	1991382150	29800	29750	29800	29750	288
424	20231206	123700	1982813000	29750	29750	29750	29750	93
425	20231206	123600	1980046250	29750	29750	29750	29750	21
426	20231206	123500	1979421500	29750	29800	29800	29700	41
427	20231206	123400	1978201950	29800	29800	29800	29800	30
428	20231206	123300	1977307950	29750	29750	29750	29750	172
429	20231206	123200	1972190950	29800	29800	29800	29800	100
430	20231206	123100	1969210950	29800	29800	29800	29750	138
431	20231206	123000	1965104250	29800	29800	29800	29800	168
432	20231206	122900	1960097850	29850	29850	29850	29800	207
433	20231206	122800	1953924550	29800	29850	29850	29800	115
434	20231206	122700	1950494600	29850	29850	29850	29850	366
435	20231206	122600	1939569500	29900	29900	29900	29850	48
436	20231206	122500	1938134800	29900	29900	29900	29900	50
437	20231206	122400	1936639800	29900	29900	29900	29900	29
438	20231206	122300	1935772700	29900	29900	29900	29900	25
439	20231206	122200	1935025200	29850	29900	29900	29850	41
440	20231206	122100	1933799350	29900	29900	29900	29900	60
441	20231206	122000	1932005350	29900	29850	29900	29850	295
442	20231206	121900	1923197950	29850	29900	29900	29850	59
443	20231206	121800	1921435650	29850	29850	29900	29850	185
444	20231206	121700	1915910100	29900	29900	29900	29900	69
445	20231206	121600	1913847000	29900	29900	29900	29850	449
446	20231206	121500	1900422400	29900	29950	29950	29900	34
447	20231206	121400	1899404150	29950	29950	29950	29950	105
448	20231206	121300	1896259400	30000	30000	30000	29950	34
449	20231206	121200	1895239650	30000	30000	30000	30000	1
450	20231206	121100	1895209650	30000	30000	30000	30000	23
451	20231206	121000	1894519650	30000	30000	30000	30000	33
452	20231206	120900	1893529650	30050	29950	30050	29950	149
453	20231206	120800	1889067000	30000	30050	30050	30000	175
454	20231206	120700	1883815850	30050	30050	30050	30050	99
455	20231206	120600	1880840900	30050	30050	30050	30050	25
456	20231206	120500	1880089650	30050	30050	30050	30050	0
457	20231206	120400	1880089650	30050	29950	30050	29950	192
458	20231206	120300	1874334450	30000	30000	30000	30000	50
459	20231206	120200	1872834450	30000	30000	30050	29950	285
460	20231206	120100	1864284200	30000	30000	30000	30000	33
461	20231206	120000	1863294200	30050	30000	30050	30000	33
462	20231206	115900	1862304050	30000	30000	30000	30000	73
463	20231206	115800	1860114050	30000	29950	30000	29950	326
464	20231206	115700	1850335150	30000	30000	30000	29950	132
465	20231206	115600	1846380150	30000	30000	30000	30000	1
466	20231206	115500	1846350150	30000	29950	30000	29950	58
467	20231206	115400	1844611850	30000	30000	30000	30000	4
468	20231206	115300	1844491850	30000	30000	30000	30000	23
469	20231206	115200	1843801850	30000	30000	30000	30000	28
470	20231206	115100	1842961850	30000	30000	30000	30000	8
471	20231206	115000	1842721850	30000	30000	30000	30000	126
472	20231206	114900	1838941850	30050	30050	30050	30050	0
473	20231206	114800	1838941850	30050	30050	30050	30050	23
474	20231206	114700	1838250700	30000	30000	30000	30000	1
475	20231206	114600	1838220700	30000	30050	30050	30000	585
476	20231206	114500	1820668200	30050	30050	30050	30050	150
477	20231206	114400	1816160700	30000	30000	30050	30000	172
478	20231206	114300	1810999550	30050	30050	30100	30000	355
479	20231206	114200	1800316900	30050	30050	30050	30050	139
480	20231206	114100	1796139950	30050	30050	30050	30050	33
481	20231206	114000	1795148300	30050	30050	30050	30050	122
482	20231206	113900	1791482200	30050	30050	30050	30000	56
483	20231206	113800	1789801000	30050	30050	30050	30050	0
484	20231206	113700	1789801000	30050	30050	30050	30050	23
485	20231206	113600	1789109850	30050	30050	30050	30050	121
486	20231206	113500	1785473800	30050	30050	30050	30050	236
487	20231206	113400	1778382000	30050	30050	30050	30050	264
488	20231206	113300	1770448800	30000	30000	30000	30000	170
489	20231206	113200	1765348800	30050	30050	30050	30050	54
490	20231206	113100	1763726100	30050	30000	30050	30000	152
491	20231206	113000	1759161800	30000	30000	30000	30000	194
492	20231206	112900	1753341800	30000	30000	30000	29950	493
493	20231206	112800	1738553750	30000	30000	30000	30000	52
494	20231206	112700	1736993750	30000	30000	30000	30000	195
495	20231206	112600	1731143750	29950	29950	29950	29950	45
496	20231206	112500	1729796000	29950	29950	29950	29950	85
497	20231206	112400	1727250250	29900	29900	29900	29900	0
498	20231206	112300	1727250250	29900	29950	29950	29900	161
499	20231206	112200	1722428350	29950	29900	29950	29900	311
500	20231206	112100	1713124350	29850	29850	29850	29850	83
501	20231206	112000	1710646800	29850	29850	29850	29800	68
502	20231206	111900	1708617750	29850	29850	29850	29850	249
503	20231206	111800	1701185100	29850	29850	29850	29850	353
504	20231206	111700	1690648050	29850	29800	29850	29800	45
505	20231206	111600	1689305800	29800	29850	29850	29800	604
506	20231206	111500	1671289950	29800	29800	29800	29800	0
507	20231206	111400	1671289950	29800	29850	29850	29800	138
508	20231206	111300	1667175700	29800	29850	29850	29800	142
509	20231206	111200	1662944050	29850	29850	29850	29850	102
510	20231206	111100	1659899350	29850	29850	29850	29850	52
511	20231206	111000	1658347150	29900	29850	29900	29850	33
512	20231206	110900	1657360950	29850	29850	29850	29850	0
513	20231206	110800	1657360950	29850	29850	29850	29850	23
514	20231206	110700	1656674400	29800	29850	29850	29800	210
515	20231206	110600	1650409400	29800	29800	29800	29800	0
516	20231206	110500	1650409400	29800	29850	29850	29800	99
517	20231206	110400	1647457150	29850	29850	29850	29850	33
518	20231206	110300	1646472100	29800	29800	29850	29800	354
519	20231206	110200	1635921750	29900	29900	29900	29800	427
520	20231206	110100	1623175900	29900	29850	29900	29850	167
521	20231206	110000	1618183250	29900	29900	29900	29900	0
522	20231206	105900	1618183250	29900	29850	29900	29850	365
523	20231206	105800	1607281900	29850	29850	29850	29850	231
524	20231206	105700	1600386550	29850	29850	29850	29850	10
525	20231206	105600	1600088050	29850	29900	29950	29850	1078
526	20231206	105500	1567892800	29900	29850	29900	29850	514
527	20231206	105400	1552532600	29850	29850	29850	29850	23
528	20231206	105300	1551846050	29900	29850	29900	29800	97
529	20231206	105200	1548951100	29900	29850	29900	29850	142
530	20231206	105100	1544711250	29850	29850	29850	29850	15
531	20231206	105000	1544263500	29850	29850	29850	29800	295
532	20231206	104900	1535467350	29850	29850	29850	29850	3
533	20231206	104800	1535377800	29850	29750	29850	29750	124
534	20231206	104700	1531682500	29800	29800	29800	29800	124
535	20231206	104600	1527987300	29800	29800	29800	29800	15
536	20231206	104500	1527540300	29800	29800	29800	29750	418
537	20231206	104400	1515103350	29800	29800	29800	29800	67
538	20231206	104300	1513106750	29800	29850	29850	29750	444
539	20231206	104200	1499875400	29850	29850	29850	29800	26
540	20231206	104100	1499099400	29850	29850	29850	29850	23
541	20231206	104000	1498412850	29850	29850	29850	29850	33
542	20231206	103900	1497427800	29850	29850	29850	29850	39
543	20231206	103800	1496263650	29850	29800	29850	29800	29
544	20231206	103700	1495399250	29800	29800	29800	29800	39
545	20231206	103600	1494237050	29800	29800	29800	29800	23
546	20231206	103500	1493551650	29850	29850	29850	29850	10
547	20231206	103400	1493253150	29750	29900	29900	29750	747
548	20231206	103300	1471028550	29800	29800	29800	29800	0
549	20231206	103200	1471028550	29800	29950	29950	29750	2009
550	20231206	103100	1411073300	30000	30050	30050	30000	294
551	20231206	103000	1402252150	30050	30050	30050	30050	15
552	20231206	102900	1401801400	30100	30100	30100	30050	168
553	20231206	102800	1396747350	30050	30000	30050	30000	380
554	20231206	102700	1385345750	30000	29950	30000	29950	135
555	20231206	102600	1381300350	29950	29950	29950	29950	66
556	20231206	102500	1379323650	29950	30000	30000	29950	92
557	20231206	102400	1376567000	30000	29950	30000	29950	332
558	20231206	102300	1366620800	30000	30000	30000	29950	274
559	20231206	102200	1358407050	30000	29950	30050	29950	487
560	20231206	102100	1343797850	30000	30000	30050	29950	213
561	20231206	102000	1337413250	30000	30100	30100	30000	276
562	20231206	101900	1329120000	30100	30100	30100	30100	67
563	20231206	101800	1327103300	30100	30100	30100	30100	292
564	20231206	101700	1318314100	30100	30000	30100	30000	637
565	20231206	101600	1299192500	30100	30100	30100	30000	543
566	20231206	101500	1282885950	30100	30100	30150	30050	128
567	20231206	101400	1279033550	30150	30150	30150	30000	261
568	20231206	101300	1271175250	30150	30150	30150	30150	67
569	20231206	101200	1269155200	30150	30050	30150	29950	2350
570	20231206	101100	1198448250	30050	30000	30050	30000	435
571	20231206	101000	1185380000	30050	30050	30050	30000	224
572	20231206	100900	1178653800	29950	30000	30000	29850	456
573	20231206	100800	1164979650	29850	29850	30000	29800	648
574	20231206	100700	1145595050	29850	29950	29950	29850	412
575	20231206	100600	1133279950	29950	29900	29950	29900	237
576	20231206	100500	1126183000	29950	29900	29950	29900	633
577	20231206	100400	1107248700	30000	30000	30050	29950	649
578	20231206	100300	1087784100	30000	29950	30000	29950	126
579	20231206	100200	1084007200	29950	29950	30000	29900	369
580	20231206	100100	1072951850	29850	29950	30000	29850	271
581	20231206	100000	1064836750	29950	29950	30000	29850	486
582	20231206	095900	1050273350	29950	29950	29950	29800	837
583	20231206	095800	1025280400	29950	29850	29950	29850	760
584	20231206	095700	1002549100	29900	29850	29900	29800	592
585	20231206	095600	984875650	29850	29700	29850	29700	403
586	20231206	095500	972886150	29700	29650	29700	29650	170
587	20231206	095400	967842450	29650	29550	29650	29550	884
588	20231206	095300	941678900	29550	29550	29550	29500	322
589	20231206	095200	932171300	29500	29600	29600	29500	313
590	20231206	095100	922919800	29600	29600	29600	29550	146
591	20231206	095000	918598300	29550	29450	29550	29400	732
592	20231206	094900	896997900	29450	29400	29450	29300	221
593	20231206	094800	890494500	29450	29450	29450	29450	0
594	20231206	094700	890494500	29450	29400	29450	29400	27
595	20231206	094600	889699550	29400	29300	29400	29250	329
596	20231206	094500	880033650	29300	29250	29300	29250	231
597	20231206	094400	873274250	29300	29350	29400	29300	685
598	20231206	094300	853185850	29350	29350	29350	29350	77
599	20231206	094200	850925900	29350	29400	29450	29350	55
600	20231206	094100	849307500	29400	29400	29400	29350	46
601	20231206	094000	847955950	29400	29450	29450	29400	57
602	20231206	093900	846279000	29450	29300	29500	29300	186
603	20231206	093800	840826100	29300	29250	29500	29250	79
604	20231206	093700	838511700	29250	29500	29500	29250	2910
605	20231206	093600	753112250	29400	29500	29500	29400	109
606	20231206	093500	749904200	29450	29500	29550	29450	1232
607	20231206	093400	713607450	29500	29550	29650	29500	741
608	20231206	093300	691676100	29550	29550	29550	29550	40
609	20231206	093200	690494100	29600	29550	29700	29500	349
610	20231206	093100	680193900	29600	29650	29750	29600	317
611	20231206	093000	670803350	29650	29650	29650	29600	569
612	20231206	092900	653933900	29600	29550	29600	29500	796
613	20231206	092800	630386750	29500	29550	29600	29500	636
614	20231206	092700	611616800	29550	29650	29650	29550	796
615	20231206	092600	588065850	29650	29650	29650	29650	466
616	20231206	092500	574248950	29650	29700	29700	29650	224
617	20231206	092400	567605850	29700	29700	29800	29650	684
618	20231206	092300	547305850	29750	29800	29850	29750	432
619	20231206	092200	534450750	29800	29800	29850	29750	331
620	20231206	092100	524594400	29800	29850	29900	29800	352
621	20231206	092000	514095200	29850	29950	29950	29800	1258
622	20231206	091900	476514050	29950	29850	29950	29800	968
623	20231206	091800	447564300	29800	29800	29850	29800	296
624	20231206	091700	438738500	29800	29700	29850	29700	767
625	20231206	091600	415893750	29700	29800	29800	29700	121
626	20231206	091500	412295750	29800	29600	29800	29600	694
627	20231206	091400	391748350	29550	29500	29550	29500	102
628	20231206	091300	388738200	29500	29600	29600	29500	769
629	20231206	091200	366005300	29600	29700	29700	29600	1358
630	20231206	091100	325801350	29600	29600	29800	29600	714
631	20231206	091000	304613200	29600	29600	29600	29550	313
632	20231206	090900	295350900	29600	29550	29650	29500	120
633	20231206	090800	291804700	29500	29400	29550	29400	1252
634	20231206	090700	254960700	29450	29700	29700	29450	1146
635	20231206	090600	221126350	29700	29700	29700	29650	226
636	20231206	090500	214415650	29600	29650	29700	29600	576
637	20231206	090400	197329750	29650	29750	29750	29650	557
638	20231206	090300	180792400	29750	29500	29750	29450	1162
639	20231206	090200	146410500	29450	29550	29550	29400	1695
640	20231206	090100	96469900	29550	29850	29850	29550	1236
641	20231206	090000	59827850	29850	29600	29850	29600	1927